FIH Mobile Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02038  2005-02-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-23 0 22.84 22.80 22.86 22.60 24.88 784,500 18,156,300 23.144 22.84 22.80 22.86 22.60 24.88 784,500 23.144 -6.01%
2026-06-22 0 24.30 24.18 24.30 23.18 24.88 1,204,090 28,878,104 23.983 24.30 24.18 24.30 23.18 24.88 1,204,090 23.983 -2.33%
2026-06-18 0 24.88 24.84 24.88 24.48 25.32 1,442,556 35,927,576 24.906 24.88 24.84 24.88 24.48 25.32 1,442,556 24.905 1.63%
2026-06-17 0 24.48 24.48 24.62 23.40 24.66 927,200 22,196,103 23.939 24.48 24.48 24.62 23.40 24.66 927,200 23.939 1.92%
2026-06-16 0 24.02 23.90 24.04 23.12 24.04 769,150 18,121,590 23.561 24.02 23.90 24.04 23.12 24.04 769,150 23.561 1.87%
2026-06-15 0 23.58 23.58 23.68 23.28 24.20 593,014 14,085,109 23.752 23.58 23.58 23.68 23.28 24.20 593,014 23.752 -0.17%
2026-06-12 0 23.62 23.62 23.94 23.52 24.20 640,980 15,335,264 23.925 23.62 23.62 23.94 23.52 24.20 640,980 23.925 -1.01%
2026-06-11 0 23.86 23.86 23.88 22.82 24.42 1,224,612 28,584,468 23.342 23.86 23.86 23.88 22.82 24.42 1,224,612 23.342 0.55%
2026-06-10 0 24.00 24.00 24.10 23.26 24.96 1,336,042 31,759,741 23.772 23.73 23.73 23.83 23.00 24.68 1,351,243 23.504 -4.61%
2026-06-09 0 25.16 25.00 25.18 25.02 26.00 687,280 17,545,803 25.529 24.88 24.72 24.90 24.74 25.71 695,100 25.242 -0.47%
2026-06-08 0 25.28 25.20 25.28 23.82 26.00 1,237,000 30,309,390 24.502 25.00 24.92 25.00 23.55 25.71 1,251,075 24.227 -3.22%
2026-06-05 0 26.12 26.12 26.14 26.08 28.06 927,540 24,863,412 26.806 25.83 25.83 25.85 25.79 27.74 938,094 26.504 -6.71%
2026-06-04 0 28.00 28.00 28.02 28.00 29.20 702,000 19,887,570 28.330 27.69 27.69 27.70 27.69 28.87 709,987 28.011 -3.78%
2026-06-03 0 29.10 29.10 29.14 29.02 31.46 926,900 28,022,337 30.232 28.77 28.77 28.81 28.69 31.11 937,446 29.892 -5.76%
2026-06-02 0 30.88 30.88 30.90 29.20 30.98 1,544,569 46,884,203 30.354 30.53 30.53 30.55 28.87 30.63 1,562,143 30.013 2.18%
2026-06-01 0 30.22 30.20 30.22 28.88 30.66 939,770 28,112,146 29.914 29.88 29.86 29.88 28.56 30.32 950,463 29.577 0.27%
2026-05-29 0 30.14 30.12 30.14 28.26 30.14 1,186,723 35,146,831 29.617 29.80 29.78 29.80 27.94 29.80 1,200,226 29.284 6.65%
2026-05-28 0 28.26 28.24 28.38 27.48 28.52 655,260 18,267,458 27.878 27.94 27.92 28.06 27.17 28.20 662,716 27.565 0.36%
2026-05-27 0 28.16 28.14 28.16 27.90 29.18 627,000 17,744,450 28.301 27.84 27.82 27.84 27.59 28.85 634,134 27.982 -2.22%
2026-05-26 0 28.80 28.76 28.80 28.30 29.20 567,929 16,332,766 28.759 28.48 28.44 28.48 27.98 28.87 574,391 28.435 1.77%
2026-05-22 0 28.30 28.04 28.30 27.50 28.46 495,300 13,888,446 28.041 27.98 27.72 27.98 27.19 28.14 500,936 27.725 2.83%
2026-05-21 0 27.52 27.52 27.74 27.52 29.00 766,157 21,443,605 27.989 27.21 27.21 27.43 27.21 28.67 774,874 27.674 -3.78%
2026-05-20 0 28.60 28.46 28.60 28.30 29.16 286,400 8,191,818 28.603 28.28 28.14 28.28 27.98 28.83 289,659 28.281 -1.24%
2026-05-19 0 28.96 28.88 28.98 28.60 29.70 759,706 22,140,085 29.143 28.63 28.56 28.65 28.28 29.37 768,350 28.815 -2.49%
2026-05-18 0 29.70 29.50 29.78 28.82 29.96 879,622 25,922,307 29.470 29.37 29.17 29.44 28.50 29.62 889,630 29.138 -0.87%
2026-05-15 0 29.96 29.94 29.96 28.88 30.48 1,085,800 32,561,948 29.989 29.62 29.60 29.62 28.56 30.14 1,098,154 29.652 0.27%
2026-05-14 0 29.88 29.70 29.88 29.02 31.00 860,629 25,711,068 29.875 29.54 29.37 29.54 28.69 30.65 870,421 29.539 0.74%
2026-05-13 0 29.66 29.28 29.66 28.56 29.76 1,325,398 38,684,303 29.187 29.33 28.95 29.33 28.24 29.43 1,340,478 28.859 1.58%
2026-05-12 0 29.20 29.02 29.20 28.76 29.88 787,136 23,106,294 29.355 28.87 28.69 28.87 28.44 29.54 796,092 29.025 1.18%
2026-05-11 0 28.86 28.84 28.86 26.78 28.94 1,200,811 33,693,712 28.059 28.54 28.52 28.54 26.48 28.61 1,214,474 27.743 2.20%
2026-05-08 0 28.24 28.12 28.24 26.64 29.50 3,057,452 87,137,812 28.500 27.92 27.80 27.92 26.34 29.17 3,092,240 28.180 6.73%
2026-05-07 0 26.46 26.34 26.46 24.84 26.80 1,131,609 29,596,199 26.154 26.16 26.04 26.16 24.56 26.50 1,144,484 25.860 7.21%
2026-05-06 0 24.68 24.62 24.76 24.22 25.16 1,162,635 28,857,088 24.820 24.40 24.34 24.48 23.95 24.88 1,175,863 24.541 1.56%
2026-05-05 0 24.30 24.12 24.30 23.80 24.30 340,005 8,191,983 24.094 24.03 23.85 24.03 23.53 24.03 343,874 23.823 0.75%
2026-05-04 0 24.12 24.12 24.24 24.12 25.16 440,754 10,899,656 24.730 23.85 23.85 23.97 23.85 24.88 445,769 24.451 -3.60%
2026-04-30 0 25.02 24.98 25.06 24.82 25.28 1,020,000 25,535,454 25.035 24.74 24.70 24.78 24.54 25.00 1,031,606 24.753 -1.50%
2026-04-29 0 25.40 25.36 25.40 25.00 25.58 580,700 14,738,568 25.381 25.11 25.07 25.11 24.72 25.29 587,307 25.095 0.16%
2026-04-28 0 25.36 25.20 25.36 25.12 26.26 527,969 13,371,023 25.325 25.07 24.92 25.07 24.84 25.96 533,976 25.040 -2.84%
2026-04-27 0 26.10 26.10 26.14 25.70 26.32 957,311 24,962,342 26.076 25.81 25.81 25.85 25.41 26.02 968,203 25.782 1.64%
2026-04-24 0 25.68 25.58 25.68 25.50 26.48 655,700 16,926,530 25.814 25.39 25.29 25.39 25.21 26.18 663,161 25.524 -2.80%
2026-04-23 0 26.42 26.24 26.42 25.50 26.86 2,072,877 54,200,945 26.148 26.12 25.94 26.12 25.21 26.56 2,096,462 25.854 1.38%
2026-04-22 0 26.06 26.02 26.06 24.52 26.14 3,215,200 81,799,304 25.441 25.77 25.73 25.77 24.24 25.85 3,251,783 25.155 0.62%
2026-04-21 0 25.90 25.86 25.90 21.82 26.76 9,760,378 243,083,567 24.905 25.61 25.57 25.61 21.57 26.46 9,871,432 24.625 16.46%
2026-04-20 0 22.24 22.16 22.26 21.96 22.40 1,064,500 23,623,222 22.192 21.99 21.91 22.01 21.71 22.15 1,076,612 21.942 0.72%
2026-04-17 0 22.08 22.04 22.10 21.80 22.68 1,135,800 25,219,470 22.204 21.83 21.79 21.85 21.55 22.42 1,148,723 21.954 0.91%
2026-04-16 0 21.88 21.72 21.90 20.88 21.94 598,212 12,821,833 21.434 21.63 21.48 21.65 20.65 21.69 605,018 21.192 3.60%
2026-04-15 0 21.12 21.00 21.12 20.96 22.00 1,289,229 27,269,474 21.152 20.88 20.76 20.88 20.72 21.75 1,303,898 20.914 -4.00%
2026-04-14 0 22.00 21.94 22.16 21.88 22.50 974,176 21,706,853 22.282 21.75 21.69 21.91 21.63 22.25 985,260 22.032 0.18%
2026-04-13 0 21.96 21.96 22.06 21.50 22.38 1,050,513 23,195,840 22.081 21.71 21.71 21.81 21.26 22.13 1,062,466 21.832 -0.18%
2026-04-10 0 22.00 21.74 22.00 21.46 22.20 889,742 19,518,718 21.938 21.75 21.50 21.75 21.22 21.95 899,865 21.691 1.38%
2026-04-09 0 21.70 21.66 21.70 20.58 21.92 795,111 17,113,078 21.523 21.46 21.42 21.46 20.35 21.67 804,158 21.281 4.33%
2026-04-08 0 20.80 20.80 20.98 19.92 21.38 1,724,086 36,130,917 20.957 20.57 20.57 20.74 19.70 21.14 1,743,703 20.721 5.37%
2026-04-02 0 19.74 19.68 19.74 19.33 20.20 609,526 12,023,160 19.725 19.52 19.46 19.52 19.11 19.97 616,461 19.504 -1.89%
2026-04-01 0 20.12 20.06 20.18 19.90 20.30 395,200 7,927,699 20.060 19.89 19.83 19.95 19.68 20.07 399,697 19.834 1.67%
2026-03-31 0 19.79 19.70 19.79 19.60 20.20 540,336 10,689,359 19.783 19.57 19.48 19.57 19.38 19.97 546,484 19.560 -1.05%
2026-03-30 0 20.00 19.82 20.00 19.30 20.00 551,300 10,862,012 19.703 19.78 19.60 19.78 19.08 19.78 557,573 19.481 0.70%
2026-03-27 0 19.86 19.82 19.93 19.60 20.30 384,400 7,691,519 20.009 19.64 19.60 19.71 19.38 20.07 388,774 19.784 -1.39%
2026-03-26 0 20.14 19.95 20.20 19.88 20.48 243,165 4,887,013 20.098 19.91 19.73 19.97 19.66 20.25 245,932 19.871 -0.59%
2026-03-25 0 20.26 20.20 20.38 19.95 20.50 314,100 6,370,628 20.282 20.03 19.97 20.15 19.73 20.27 317,674 20.054 1.86%
2026-03-24 0 19.89 19.89 20.02 19.50 20.46 372,700 7,408,550 19.878 19.67 19.67 19.79 19.28 20.23 376,941 19.654 1.90%
2026-03-23 0 19.52 19.52 19.61 19.38 20.10 1,176,324 23,074,374 19.616 19.30 19.30 19.39 19.16 19.87 1,189,708 19.395 -3.65%
2026-03-20 0 20.26 20.24 20.26 20.20 20.80 649,000 13,235,000 20.393 20.03 20.01 20.03 19.97 20.57 656,384 20.163 -1.65%
2026-03-19 0 20.60 20.52 20.66 20.36 21.10 634,570 13,235,151 20.857 20.37 20.29 20.43 20.13 20.86 641,790 20.622 -1.90%
2026-03-18 0 21.00 21.00 21.02 20.30 21.12 665,579 13,892,001 20.872 20.76 20.76 20.78 20.07 20.88 673,152 20.637 3.14%
2026-03-17 0 20.36 20.34 20.36 20.30 21.02 454,800 9,345,914 20.550 20.13 20.11 20.13 20.07 20.78 459,975 20.318 -1.17%
2026-03-16 0 20.60 20.58 20.60 20.30 21.32 404,700 8,389,924 20.731 20.37 20.35 20.37 20.07 21.08 409,305 20.498 -1.90%
2026-03-13 0 21.00 20.86 21.02 20.60 21.10 685,750 14,320,705 20.883 20.76 20.63 20.78 20.37 20.86 693,552 20.648 -2.69%
2026-03-12 0 21.58 21.46 21.58 20.98 21.74 321,700 6,876,210 21.375 21.34 21.22 21.34 20.74 21.50 325,360 21.134 0.84%
2026-03-11 0 21.40 21.38 21.54 20.98 22.68 770,938 16,725,200 21.695 21.16 21.14 21.30 20.74 22.42 779,710 21.451 -2.28%
2026-03-10 0 21.90 21.82 21.90 21.00 22.36 970,654 21,262,761 21.906 21.65 21.57 21.65 20.76 22.11 981,698 21.659 4.89%
2026-03-09 0 20.88 20.88 21.00 19.68 21.00 821,723 16,789,066 20.432 20.65 20.65 20.76 19.46 20.76 831,073 20.202 1.46%
2026-03-06 0 20.58 20.58 20.64 20.02 20.90 447,540 9,178,382 20.509 20.35 20.35 20.41 19.79 20.66 452,632 20.278 -0.68%
2026-03-05 0 20.72 20.66 20.74 20.42 21.00 420,946 8,743,105 20.770 20.49 20.43 20.51 20.19 20.76 425,736 20.536 2.07%
2026-03-04 0 20.30 20.30 20.34 19.76 20.44 767,630 15,359,226 20.009 20.07 20.07 20.11 19.54 20.21 776,364 19.784 -0.49%
2026-03-03 0 20.40 20.40 20.52 20.40 22.52 747,200 15,792,966 21.136 20.17 20.17 20.29 20.17 22.27 755,702 20.898 -7.27%
2026-03-02 0 22.00 21.94 22.00 21.70 22.44 626,507 13,807,696 22.039 21.75 21.69 21.75 21.46 22.19 633,635 21.791 -0.36%
2026-02-27 0 22.08 22.06 22.08 21.24 22.24 881,886 19,197,217 21.768 21.83 21.81 21.83 21.00 21.99 891,920 21.523 0.45%
2026-02-26 0 21.98 21.82 21.98 21.80 22.20 511,962 11,256,295 21.987 21.73 21.57 21.73 21.55 21.95 517,787 21.739 -0.09%
2026-02-25 0 22.00 21.92 22.00 21.70 22.86 832,531 18,619,268 22.365 21.75 21.67 21.75 21.46 22.60 842,004 22.113 -0.36%
2026-02-24 0 22.08 22.00 22.08 21.20 22.10 881,371 19,243,990 21.834 21.83 21.75 21.83 20.96 21.85 891,399 21.589 2.99%
2026-02-23 0 21.44 21.30 21.44 21.08 21.68 600,249 12,865,907 21.434 21.20 21.06 21.20 20.84 21.44 607,079 21.193 1.42%
2026-02-20 0 21.14 21.08 21.14 20.78 21.26 312,653 6,599,785 21.109 20.90 20.84 20.90 20.55 21.02 316,210 20.872 0.67%
2026-02-16 0 21.00 20.90 21.10 20.54 21.14 276,300 5,799,462 20.990 20.76 20.66 20.86 20.31 20.90 279,444 20.754 0.96%
2026-02-13 0 20.80 20.68 20.80 20.02 20.80 386,640 7,952,308 20.568 20.57 20.45 20.57 19.79 20.57 391,039 20.336 1.76%
2026-02-12 0 20.44 20.36 20.44 20.00 20.48 229,700 4,636,872 20.187 20.21 20.13 20.21 19.78 20.25 232,314 19.960 1.09%
2026-02-11 0 20.22 20.14 20.22 19.91 20.54 461,645 9,344,805 20.242 19.99 19.91 19.99 19.69 20.31 466,898 20.015 -2.13%
2026-02-10 0 20.66 20.52 20.66 20.02 20.80 895,721 18,407,495 20.551 20.43 20.29 20.43 19.79 20.57 905,913 20.319 3.30%
2026-02-09 0 20.00 19.94 20.06 19.30 20.20 1,018,076 20,234,748 19.876 19.78 19.72 19.83 19.08 19.97 1,029,660 19.652 4.33%
2026-02-06 0 19.17 19.16 19.20 18.85 19.78 1,208,382 23,037,328 19.065 18.95 18.94 18.98 18.64 19.56 1,222,131 18.850 -0.88%
2026-02-05 0 19.34 19.33 19.40 18.91 20.26 2,257,500 43,700,660 19.358 19.12 19.11 19.18 18.70 20.03 2,283,186 19.140 -5.66%
2026-02-04 0 20.50 20.42 20.52 20.42 21.66 804,827 16,639,122 20.674 20.27 20.19 20.29 20.19 21.42 813,984 20.442 -4.56%
2026-02-03 0 21.48 21.34 21.48 20.10 22.12 1,365,576 29,231,918 21.406 21.24 21.10 21.24 19.87 21.87 1,381,114 21.165 4.99%
2026-02-02 0 20.46 20.28 20.46 19.62 20.50 812,494 16,299,360 20.061 20.23 20.05 20.23 19.40 20.27 821,739 19.835 2.30%
2026-01-30 0 20.00 19.98 20.00 19.50 20.26 776,201 15,528,752 20.006 19.78 19.76 19.78 19.28 20.03 785,033 19.781 1.11%
2026-01-29 0 19.78 19.62 19.78 19.62 20.30 694,980 13,881,413 19.974 19.56 19.40 19.56 19.40 20.07 702,887 19.749 -0.60%
2026-01-28 0 19.90 19.76 19.92 19.69 20.18 534,283 10,613,897 19.866 19.68 19.54 19.70 19.47 19.95 540,362 19.642 -0.70%
2026-01-27 0 20.04 19.96 20.06 19.70 20.20 509,016 10,201,341 20.041 19.81 19.74 19.83 19.48 19.97 514,808 19.816 1.06%
2026-01-26 0 19.83 19.75 19.90 19.44 19.94 284,690 5,606,100 19.692 19.61 19.53 19.68 19.22 19.72 287,929 19.470 -0.95%
2026-01-23 0 20.02 19.88 20.02 19.89 20.60 288,970 5,815,944 20.127 19.79 19.66 19.79 19.67 20.37 292,258 19.900 -1.67%
2026-01-22 0 20.36 20.20 20.36 19.88 20.68 420,205 8,498,754 20.225 20.13 19.97 20.13 19.66 20.45 424,986 19.998 1.80%
2026-01-21 0 20.00 20.00 20.04 19.14 20.02 969,200 19,107,096 19.714 19.78 19.78 19.81 18.92 19.79 980,228 19.493 3.68%
2026-01-20 0 19.29 19.21 19.30 19.20 19.61 383,854 7,435,135 19.370 19.07 18.99 19.08 18.98 19.39 388,221 19.152 -1.58%
2026-01-19 0 19.60 19.47 19.60 19.25 19.80 279,547 5,474,081 19.582 19.38 19.25 19.38 19.03 19.58 282,728 19.362 0.41%
2026-01-16 0 19.52 19.38 19.52 18.93 19.80 987,526 19,330,540 19.575 19.30 19.16 19.30 18.72 19.58 998,762 19.354 1.77%
2026-01-15 0 19.18 19.02 19.18 18.53 19.21 570,603 10,773,868 18.882 18.96 18.81 18.96 18.32 18.99 577,095 18.669 1.70%
2026-01-14 0 18.86 18.86 18.91 18.70 19.44 517,100 9,789,119 18.931 18.65 18.65 18.70 18.49 19.22 522,984 18.718 -1.20%
2026-01-13 0 19.09 19.00 19.09 18.82 19.33 444,502 8,432,179 18.970 18.88 18.79 18.88 18.61 19.11 449,560 18.757 -2.35%
2026-01-09 0 19.55 19.45 19.55 19.34 19.77 272,660 5,311,932 19.482 19.33 19.23 19.33 19.12 19.55 275,762 19.263 0.00%
2026-01-08 0 19.55 19.50 19.55 19.00 19.60 353,815 6,858,628 19.385 19.33 19.28 19.33 18.79 19.38 357,841 19.167 0.62%
2026-01-07 0 19.43 19.33 19.43 18.97 19.45 544,992 10,465,877 19.204 19.21 19.11 19.21 18.76 19.23 551,193 18.988 0.47%
2026-01-06 0 19.34 19.16 19.35 18.85 19.40 393,200 7,532,710 19.158 19.12 18.94 19.13 18.64 19.18 397,674 18.942 0.47%
2026-01-05 0 19.25 19.20 19.25 18.85 19.72 513,100 9,822,316 19.143 19.03 18.98 19.03 18.64 19.50 518,938 18.928 -1.23%
2025-12-31 0 19.49 19.37 19.53 18.20 19.76 1,466,879 27,722,851 18.899 19.27 19.15 19.31 18.00 19.54 1,483,569 18.687 3.73%
2025-12-30 0 18.79 18.79 18.80 18.66 19.04 423,040 7,953,771 18.802 18.58 18.58 18.59 18.45 18.83 427,853 18.590 -0.58%
2025-12-29 0 18.90 18.90 18.91 18.90 19.40 460,300 8,776,944 19.068 18.69 18.69 18.70 18.69 19.18 465,537 18.853 -0.42%
2025-12-24 0 18.98 18.98 19.05 18.71 19.20 178,309 3,391,202 19.019 18.77 18.77 18.84 18.50 18.98 180,338 18.805 0.26%
2025-12-23 0 18.93 18.93 19.05 18.59 19.13 587,084 11,027,705 18.784 18.72 18.72 18.84 18.38 18.91 593,764 18.573 -0.37%
2025-12-22 0 19.00 19.00 19.03 19.00 19.26 146,086 2,788,702 19.090 18.79 18.79 18.82 18.79 19.04 147,748 18.875 0.90%
2025-12-19 0 18.83 18.83 18.91 18.83 19.06 466,300 8,813,655 18.901 18.62 18.62 18.70 18.62 18.85 471,606 18.689 0.43%
2025-12-18 0 18.75 18.70 18.88 18.59 19.46 411,500 7,733,938 18.795 18.54 18.49 18.67 18.38 19.24 416,182 18.583 -2.90%
2025-12-17 0 19.31 19.20 19.40 18.60 19.31 710,698 13,533,968 19.043 19.09 18.98 19.18 18.39 19.09 718,784 18.829 1.63%
2025-12-16 0 19.00 18.98 19.02 18.88 19.89 887,715 16,991,819 19.141 18.79 18.77 18.81 18.67 19.67 897,815 18.926 -3.31%
2025-12-15 0 19.65 19.65 19.75 19.50 20.34 469,200 9,257,915 19.731 19.43 19.43 19.53 19.28 20.11 474,539 19.509 -1.75%
2025-12-12 0 20.00 19.89 20.00 19.87 20.50 589,166 11,794,862 20.020 19.78 19.67 19.78 19.65 20.27 595,870 19.794 -0.10%
2025-12-11 0 20.02 20.02 20.06 19.95 20.72 604,419 12,210,054 20.201 19.79 19.79 19.83 19.73 20.49 611,296 19.974 -2.05%
2025-12-10 0 20.44 20.12 20.44 20.04 20.44 343,336 6,945,741 20.230 20.21 19.89 20.21 19.81 20.21 347,242 20.003 -0.97%
2025-12-09 0 20.64 20.56 20.64 20.26 20.76 880,342 18,134,107 20.599 20.41 20.33 20.41 20.03 20.53 890,359 20.367 1.88%
2025-12-08 0 20.26 20.26 20.34 20.20 20.70 284,255 5,798,501 20.399 20.03 20.03 20.11 19.97 20.47 287,489 20.169 -0.59%
2025-12-05 0 20.38 20.32 20.38 20.00 20.46 523,594 10,589,106 20.224 20.15 20.09 20.15 19.78 20.23 529,551 19.996 0.30%
2025-12-04 0 20.32 20.30 20.38 19.80 20.64 905,935 18,408,896 20.320 20.09 20.07 20.15 19.58 20.41 916,243 20.092 -1.17%
2025-12-03 0 20.56 20.46 20.56 19.77 21.26 3,805,275 78,468,192 20.621 20.33 20.23 20.33 19.55 21.02 3,848,571 20.389 4.00%
2025-12-02 0 19.77 19.76 19.77 18.77 19.96 2,245,509 43,750,705 19.484 19.55 19.54 19.55 18.56 19.74 2,271,058 19.264 5.38%
2025-12-01 0 18.76 18.76 18.78 18.70 19.13 293,676 5,536,960 18.854 18.55 18.55 18.57 18.49 18.91 297,017 18.642 -1.26%
2025-11-28 0 19.00 18.93 19.02 18.81 19.03 182,500 3,457,515 18.945 18.79 18.72 18.81 18.60 18.82 184,576 18.732 0.37%
2025-11-27 0 18.93 18.91 18.93 18.77 19.36 699,304 13,354,403 19.097 18.72 18.70 18.72 18.56 19.14 707,261 18.882 -0.79%
2025-11-26 0 19.08 19.08 19.11 18.57 19.16 1,160,600 22,013,689 18.968 18.87 18.87 18.90 18.36 18.94 1,173,805 18.754 1.06%
2025-11-25 0 18.88 18.85 18.88 18.02 18.98 1,794,200 33,431,996 18.633 18.67 18.64 18.67 17.82 18.77 1,814,614 18.424 -1.05%
2025-11-24 0 19.08 19.08 19.10 17.30 19.08 1,740,473 32,453,997 18.647 18.87 18.87 18.89 17.11 18.87 1,760,276 18.437 9.66%
2025-11-21 0 17.40 17.40 17.41 17.32 17.90 658,959 11,548,364 17.525 17.20 17.20 17.21 17.13 17.70 666,457 17.328 -5.18%
2025-11-20 0 18.35 18.31 18.36 17.93 18.38 298,492 5,408,902 18.121 18.14 18.10 18.15 17.73 18.17 301,888 17.917 2.46%
2025-11-19 0 17.91 17.90 17.91 17.60 18.05 552,700 9,836,987 17.798 17.71 17.70 17.71 17.40 17.85 558,989 17.598 -0.78%
2025-11-18 0 18.05 17.95 18.05 17.85 18.29 833,017 14,998,572 18.005 17.85 17.75 17.85 17.65 18.08 842,495 17.803 -1.85%
2025-11-17 0 18.39 18.38 18.39 18.32 18.72 518,909 9,595,701 18.492 18.18 18.17 18.18 18.11 18.51 524,813 18.284 -1.29%
2025-11-14 0 18.63 18.60 18.63 18.63 19.39 427,700 8,076,111 18.883 18.42 18.39 18.42 18.42 19.17 432,566 18.670 -3.27%
2025-11-13 0 19.26 19.21 19.26 19.00 19.40 537,902 10,301,836 19.152 19.04 18.99 19.04 18.79 19.18 544,022 18.936 0.84%
2025-11-12 0 19.10 18.98 19.12 18.70 19.16 265,812 5,026,649 18.911 18.89 18.77 18.90 18.49 18.94 268,836 18.698 -0.16%
2025-11-11 0 19.13 19.06 19.16 18.75 19.59 655,533 12,484,504 19.045 18.91 18.85 18.94 18.54 19.37 662,992 18.831 0.63%
2025-11-10 0 19.01 18.95 19.01 18.39 19.08 1,202,540 22,690,766 18.869 18.80 18.74 18.80 18.18 18.87 1,216,223 18.657 5.32%
2025-11-07 0 18.05 18.05 18.13 17.17 18.25 1,010,134 18,018,756 17.838 17.85 17.85 17.93 16.98 18.04 1,021,627 17.637 0.89%
2025-11-06 0 17.89 17.75 17.91 17.50 17.95 806,563 14,299,514 17.729 17.69 17.55 17.71 17.30 17.75 815,740 17.529 0.85%
2025-11-05 0 17.74 17.73 17.80 17.40 17.92 606,388 10,721,226 17.681 17.54 17.53 17.60 17.20 17.72 613,287 17.482 -2.42%
2025-11-04 0 18.18 18.14 18.18 17.71 18.72 1,312,360 23,674,083 18.039 17.98 17.94 17.98 17.51 18.51 1,327,292 17.836 -2.88%
2025-11-03 0 18.72 18.66 18.72 18.40 18.83 540,373 10,056,514 18.610 18.51 18.45 18.51 18.19 18.62 546,521 18.401 0.81%
2025-10-31 0 18.57 18.57 18.60 18.57 19.20 607,579 11,421,022 18.798 18.36 18.36 18.39 18.36 18.98 614,492 18.586 -3.38%
2025-10-30 0 19.22 19.25 19.26 18.95 19.65 1,200,187 23,220,930 19.348 19.00 19.03 19.04 18.74 19.43 1,213,843 19.130 -0.31%
2025-10-28 0 19.28 19.03 19.28 18.80 19.50 1,270,841 24,235,209 19.070 19.06 18.82 19.06 18.59 19.28 1,285,301 18.856 -0.57%
2025-10-27 0 19.39 19.38 19.39 18.90 19.42 781,050 15,078,209 19.305 19.17 19.16 19.17 18.69 19.20 789,937 19.088 3.08%
2025-10-24 0 18.81 18.79 18.81 18.40 18.92 902,500 16,919,840 18.748 18.60 18.58 18.60 18.19 18.71 912,769 18.537 2.28%
2025-10-23 0 18.39 18.39 18.45 18.02 19.47 1,439,400 26,581,038 18.467 18.18 18.18 18.24 17.82 19.25 1,455,777 18.259 -4.72%
2025-10-22 0 19.30 19.26 19.30 18.75 19.30 986,011 18,849,116 19.117 19.08 19.04 19.08 18.54 19.08 997,230 18.901 2.77%
2025-10-21 0 18.78 18.58 18.79 18.27 19.44 2,220,300 42,270,290 19.038 18.57 18.37 18.58 18.06 19.22 2,245,563 18.824 2.90%
2025-10-20 0 18.25 18.25 18.26 17.30 18.33 885,618 15,970,040 18.033 18.04 18.04 18.05 17.11 18.12 895,695 17.830 5.61%
2025-10-17 0 17.28 17.27 17.28 17.10 18.47 1,637,272 28,820,449 17.603 17.09 17.08 17.09 16.91 18.26 1,655,901 17.405 -5.47%
2025-10-16 0 18.28 18.22 18.28 17.86 18.46 828,192 15,130,655 18.270 18.07 18.02 18.07 17.66 18.25 837,615 18.064 2.35%
2025-10-15 0 17.86 17.83 17.86 17.51 18.09 757,237 13,470,435 17.789 17.66 17.63 17.66 17.31 17.89 765,853 17.589 1.88%
2025-10-14 0 17.53 17.43 17.53 17.41 18.23 1,568,610 27,785,747 17.714 17.33 17.23 17.33 17.21 18.02 1,586,458 17.514 0.75%
2025-10-13 0 17.40 17.38 17.44 16.13 17.60 1,986,401 33,853,226 17.043 17.20 17.18 17.24 15.95 17.40 2,009,002 16.851 -1.47%
2025-10-10 0 17.66 17.55 17.67 17.51 18.75 1,316,206 23,636,963 17.958 17.46 17.35 17.47 17.31 18.54 1,331,182 17.756 -5.05%
2025-10-09 0 18.60 18.58 18.65 17.89 18.87 1,640,523 30,206,034 18.412 18.39 18.37 18.44 17.69 18.66 1,659,189 18.205 3.62%
2025-10-08 0 17.95 17.95 17.96 17.60 18.45 918,664 16,452,290 17.909 17.75 17.75 17.76 17.40 18.24 929,117 17.707 -2.60%
2025-10-06 0 18.43 18.37 18.43 18.10 18.73 523,200 9,578,270 18.307 18.22 18.16 18.22 17.90 18.52 529,153 18.101 -1.60%
2025-10-03 0 18.73 18.62 18.75 18.53 19.18 735,267 13,810,068 18.782 18.52 18.41 18.54 18.32 18.96 743,633 18.571 -1.21%
2025-10-02 0 18.96 18.85 18.96 17.54 18.96 1,864,958 34,463,059 18.479 18.75 18.64 18.75 17.34 18.75 1,886,177 18.271 8.10%
2025-09-30 0 17.54 17.50 17.54 17.05 17.86 1,971,325 34,775,762 17.641 17.34 17.30 17.34 16.86 17.66 1,993,755 17.442 2.87%
2025-09-29 0 17.05 17.05 17.08 17.04 17.61 907,900 15,579,920 17.160 16.86 16.86 16.89 16.85 17.41 918,230 16.967 -0.29%
2025-09-26 0 17.10 17.10 17.12 17.04 17.60 998,774 17,184,973 17.206 16.91 16.91 16.93 16.85 17.40 1,010,138 17.012 -0.64%
2025-09-25 0 17.21 17.21 17.23 17.15 17.62 1,698,100 29,551,469 17.403 17.02 17.02 17.04 16.96 17.42 1,717,421 17.207 -0.35%
2025-09-24 0 17.27 17.19 17.27 16.81 17.35 1,167,228 20,048,565 17.176 17.08 17.00 17.08 16.62 17.15 1,180,509 16.983 0.70%
2025-09-23 0 17.15 17.14 17.15 16.90 17.89 1,363,707 23,550,102 17.269 16.96 16.95 16.96 16.71 17.69 1,379,223 17.075 -1.61%
2025-09-22 0 17.43 17.42 17.50 16.94 17.81 2,801,125 49,031,013 17.504 17.23 17.22 17.30 16.75 17.61 2,832,996 17.307 4.18%
2025-09-19 0 16.73 16.73 16.75 16.68 17.22 1,317,068 22,235,320 16.882 16.54 16.54 16.56 16.49 17.03 1,332,054 16.693 0.36%
2025-09-18 0 16.67 16.66 16.67 16.36 16.99 1,362,982 22,787,785 16.719 16.48 16.47 16.48 16.18 16.80 1,378,490 16.531 0.91%
2025-09-17 0 16.52 16.50 16.52 16.05 16.68 789,700 12,993,348 16.454 16.33 16.31 16.33 15.87 16.49 798,685 16.268 1.10%
2025-09-16 0 16.34 16.30 16.34 16.00 16.51 966,400 15,673,028 16.218 16.16 16.12 16.16 15.82 16.32 977,396 16.035 -0.18%
2025-09-15 0 16.37 16.37 16.39 16.12 16.94 1,275,595 20,831,211 16.331 16.19 16.19 16.21 15.94 16.75 1,290,109 16.147 -1.80%
2025-09-12 0 16.67 16.66 16.67 16.25 17.36 2,233,831 37,206,364 16.656 16.48 16.47 16.48 16.07 17.16 2,259,248 16.468 -3.75%
2025-09-11 0 17.32 17.32 17.35 15.52 17.44 7,549,592 125,595,620 16.636 17.13 17.13 17.15 15.35 17.24 7,635,491 16.449 9.48%
2025-09-10 0 15.82 15.81 15.83 15.40 15.94 1,182,580 18,595,913 15.725 15.64 15.63 15.65 15.23 15.76 1,196,035 15.548 3.40%
2025-09-09 0 15.30 15.29 15.30 15.23 16.19 1,369,476 21,279,504 15.538 15.13 15.12 15.13 15.06 16.01 1,385,058 15.364 -5.50%
2025-09-08 0 16.19 16.12 16.20 15.14 16.28 2,619,112 41,640,201 15.899 16.01 15.94 16.02 14.97 16.10 2,648,912 15.720 4.93%
2025-09-05 0 15.43 15.40 15.43 14.83 15.54 957,715 14,713,395 15.363 15.26 15.23 15.26 14.66 15.37 968,612 15.190 1.85%
2025-09-04 0 15.15 15.15 15.20 14.75 15.52 1,418,402 21,411,884 15.096 14.98 14.98 15.03 14.58 15.35 1,434,541 14.926 -2.07%
2025-09-03 0 15.47 15.34 15.49 15.21 15.69 1,478,591 22,840,018 15.447 15.30 15.17 15.32 15.04 15.51 1,495,414 15.273 2.38%
2025-09-02 0 15.11 15.03 15.11 15.05 15.62 1,171,283 17,916,329 15.296 14.94 14.86 14.94 14.88 15.44 1,184,610 15.124 -0.85%
2025-09-01 0 15.24 15.24 15.26 14.82 15.59 909,925 13,698,925 15.055 15.07 15.07 15.09 14.65 15.41 920,278 14.886 -0.65%
2025-08-29 0 15.34 15.28 15.34 14.94 15.54 903,927 13,826,307 15.296 15.17 15.11 15.17 14.77 15.37 914,212 15.124 -0.45%
2025-08-28 0 15.41 15.40 15.41 14.90 15.55 1,403,466 21,429,185 15.269 15.24 15.23 15.24 14.73 15.38 1,419,435 15.097 0.85%
2025-08-27 0 15.28 15.25 15.28 14.92 15.56 2,915,300 44,612,024 15.303 15.11 15.08 15.11 14.75 15.38 2,948,470 15.131 1.93%
2025-08-26 0 14.99 14.94 14.99 14.70 15.28 1,596,735 24,025,717 15.047 14.82 14.77 14.82 14.53 15.11 1,614,903 14.878 1.35%
2025-08-25 0 14.79 14.71 14.80 14.52 14.95 1,049,528 15,559,609 14.825 14.62 14.54 14.63 14.36 14.78 1,061,470 14.659 1.93%
2025-08-22 0 14.51 14.51 14.57 14.46 14.70 705,417 10,276,371 14.568 14.35 14.35 14.41 14.30 14.53 713,443 14.404 -1.63%
2025-08-21 0 14.75 14.70 14.77 14.29 14.91 1,512,600 22,013,050 14.553 14.58 14.53 14.60 14.13 14.74 1,529,810 14.389 -0.14%
2025-08-20 0 14.77 14.74 14.77 14.60 15.33 1,476,576 21,845,144 14.795 14.60 14.57 14.60 14.44 15.16 1,493,376 14.628 -4.22%
2025-08-19 0 15.42 15.38 15.42 15.00 16.22 2,718,076 41,783,431 15.372 15.25 15.21 15.25 14.83 16.04 2,749,002 15.199 -3.08%
2025-08-18 0 15.91 15.83 15.91 15.62 16.55 3,920,701 62,984,811 16.065 15.73 15.65 15.73 15.44 16.36 3,965,311 15.884 3.31%
2025-08-15 0 15.40 15.38 15.40 14.51 15.60 2,557,184 39,175,053 15.320 15.23 15.21 15.23 14.35 15.42 2,586,280 15.147 2.53%
2025-08-14 0 15.02 15.02 15.06 14.50 15.29 1,954,295 29,165,610 14.924 14.85 14.85 14.89 14.34 15.12 1,976,531 14.756 -0.79%
2025-08-13 0 15.14 15.14 15.18 14.50 15.38 3,244,735 48,616,055 14.983 14.97 14.97 15.01 14.34 15.21 3,281,654 14.814 3.34%
2025-08-12 0 14.65 14.57 14.65 14.03 14.78 1,271,094 18,385,169 14.464 14.49 14.41 14.49 13.87 14.61 1,285,557 14.301 4.42%
2025-08-11 0 14.03 13.97 14.04 13.50 14.68 2,279,300 31,731,475 13.922 13.87 13.81 13.88 13.35 14.51 2,305,234 13.765 -4.36%
2025-08-08 0 14.67 14.59 14.67 14.41 15.00 1,515,330 22,292,402 14.711 14.50 14.43 14.50 14.25 14.83 1,532,571 14.546 -1.54%
2025-08-07 0 14.90 14.80 14.90 14.36 15.00 2,445,945 36,213,766 14.806 14.73 14.63 14.73 14.20 14.83 2,473,775 14.639 1.92%
2025-08-06 0 14.62 14.52 14.62 14.46 14.68 1,114,256 16,243,561 14.578 14.46 14.36 14.46 14.30 14.51 1,126,934 14.414 0.34%
2025-08-05 0 14.57 14.55 14.57 14.02 14.68 1,811,559 26,026,563 14.367 14.41 14.39 14.41 13.86 14.51 1,832,171 14.205 2.75%
2025-08-04 0 14.18 14.16 14.18 13.79 14.35 624,273 8,824,412 14.136 14.02 14.00 14.02 13.63 14.19 631,376 13.976 -0.14%
2025-08-01 0 14.20 14.18 14.20 13.90 14.24 939,080 13,251,034 14.111 14.04 14.02 14.04 13.74 14.08 949,765 13.952 1.14%
2025-07-31 0 14.04 13.98 14.04 13.86 14.58 1,704,300 24,255,928 14.232 13.88 13.82 13.88 13.70 14.42 1,723,692 14.072 -0.43%
2025-07-30 0 14.10 14.02 14.10 13.66 14.18 1,085,769 15,150,252 13.954 13.94 13.86 13.94 13.51 14.02 1,098,123 13.796 1.44%
2025-07-29 0 13.90 13.86 13.90 13.34 14.14 1,138,726 15,752,275 13.833 13.74 13.70 13.74 13.19 13.98 1,151,682 13.678 0.72%
2025-07-28 0 13.80 13.80 13.88 13.14 13.94 1,461,441 20,057,128 13.724 13.64 13.64 13.72 12.99 13.78 1,478,069 13.570 3.29%
2025-07-25 0 13.36 13.32 13.36 13.20 13.50 687,331 9,152,451 13.316 13.21 13.17 13.21 13.05 13.35 695,151 13.166 -0.89%
2025-07-24 0 13.48 13.48 13.54 13.28 13.84 1,148,100 15,640,649 13.623 13.33 13.33 13.39 13.13 13.68 1,161,163 13.470 1.05%
2025-07-23 0 13.34 13.32 13.34 13.12 13.58 1,394,654 18,608,645 13.343 13.19 13.17 13.19 12.97 13.43 1,410,522 13.193 -2.20%
2025-07-22 0 13.64 13.60 13.64 13.50 13.98 969,636 13,313,725 13.731 13.49 13.45 13.49 13.35 13.82 980,669 13.576 -1.16%
2025-07-21 0 13.80 13.78 13.80 13.22 13.90 1,676,003 22,731,685 13.563 13.64 13.62 13.64 13.07 13.74 1,695,073 13.410 1.47%
2025-07-18 0 13.60 13.60 13.62 13.12 13.76 2,634,498 35,426,169 13.447 13.45 13.45 13.47 12.97 13.61 2,664,473 13.296 3.34%
2025-07-17 0 13.16 13.12 13.16 12.62 13.20 2,534,870 32,901,954 12.980 13.01 12.97 13.01 12.48 13.05 2,563,712 12.834 1.70%
2025-07-16 0 12.94 12.94 12.98 12.06 13.16 5,881,941 75,318,783 12.805 12.79 12.79 12.83 11.92 13.01 5,948,866 12.661 7.48%
2025-07-15 0 12.04 12.04 12.06 11.20 12.10 3,791,543 44,592,125 11.761 11.90 11.90 11.92 11.07 11.96 3,834,683 11.629 7.69%
2025-07-14 0 11.18 11.18 11.20 10.80 11.48 1,383,017 15,540,810 11.237 11.05 11.05 11.07 10.68 11.35 1,398,753 11.110 2.95%
2025-07-11 0 10.86 10.84 10.86 10.72 10.90 1,200,790 12,983,777 10.813 10.74 10.72 10.74 10.60 10.78 1,214,453 10.691 0.56%
2025-07-10 0 10.80 10.80 10.84 10.72 10.98 744,066 8,073,786 10.851 10.68 10.68 10.72 10.60 10.86 752,532 10.729 -0.55%
2025-07-09 0 10.86 10.82 10.86 10.76 10.96 469,461 5,089,576 10.841 10.74 10.70 10.74 10.64 10.84 474,803 10.719 0.00%
2025-07-08 0 10.86 10.80 10.88 10.60 11.00 2,181,982 23,685,379 10.855 10.74 10.68 10.76 10.48 10.88 2,206,809 10.733 1.88%
2025-07-07 0 10.66 10.60 10.66 10.24 10.66 525,130 5,526,127 10.523 10.54 10.48 10.54 10.12 10.54 531,105 10.405 2.70%
2025-07-04 0 10.38 10.36 10.38 10.30 10.74 965,952 10,072,840 10.428 10.26 10.24 10.26 10.18 10.62 976,943 10.311 -3.35%
2025-07-03 0 10.74 10.74 10.76 10.10 10.80 2,839,090 30,052,852 10.585 10.62 10.62 10.64 9.986 10.68 2,871,393 10.466 4.88%
2025-07-02 0 10.24 10.20 10.24 10.10 10.28 417,651 4,249,361 10.174 10.12 10.09 10.12 9.986 10.16 422,403 10.060 -0.58%
2025-06-30 0 10.30 10.30 10.34 10.16 10.46 574,841 5,906,708 10.275 10.18 10.18 10.22 10.05 10.34 581,382 10.160 -0.58%
2025-06-27 0 10.36 10.30 10.36 10.10 10.40 737,390 7,562,210 10.255 10.24 10.18 10.24 9.986 10.28 745,780 10.140 0.97%
2025-06-26 0 10.26 10.22 10.26 9.950 10.28 666,782 6,757,212 10.134 10.14 10.11 10.14 9.838 10.16 674,369 10.020 1.58%
2025-06-25 0 10.10 10.08 10.10 10.06 10.38 908,558 9,258,661 10.191 9.986 9.967 9.986 9.947 10.26 918,896 10.076 -0.39%
2025-06-24 0 10.14 10.00 10.16 9.960 10.18 638,100 6,428,323 10.074 10.03 9.888 10.05 9.848 10.07 645,360 9.9608 1.40%
2025-06-23 0 10.00 9.970 10.00 9.830 10.14 471,129 4,720,839 10.020 9.888 9.858 9.888 9.719 10.03 476,490 9.9075 -0.20%
2025-06-20 0 10.02 9.880 10.02 9.750 10.20 1,588,937 15,884,089 9.9967 9.907 9.769 9.907 9.640 10.09 1,607,016 9.8842 0.30%
2025-06-19 0 9.990 9.960 9.990 9.850 10.28 666,700 6,652,016 9.9775 9.878 9.848 9.878 9.739 10.16 674,286 9.8653 -1.87%
2025-06-18 0 10.18 10.12 10.18 9.870 10.20 837,750 8,377,184 9.9996 10.07 10.01 10.07 9.759 10.09 847,282 9.8871 0.79%
2025-06-17 0 10.10 10.08 10.10 9.530 10.32 2,680,511 26,933,078 10.048 9.986 9.967 9.986 9.423 10.20 2,711,010 9.9347 2.85%
2025-06-16 0 9.820 9.820 9.830 9.380 9.830 1,007,697 9,673,123 9.5992 9.710 9.710 9.719 9.274 9.719 1,019,163 9.4912 2.08%
2025-06-13 0 9.620 9.610 9.660 9.270 9.710 1,569,051 14,792,447 9.4276 9.512 9.502 9.551 9.166 9.601 1,586,904 9.3216 0.00%
2025-06-12 0 9.620 9.550 9.620 9.510 9.760 666,908 6,447,102 9.6672 9.512 9.443 9.512 9.403 9.650 674,496 9.5584 0.10%
2025-06-11 0 9.610 9.560 9.610 9.380 9.990 2,647,999 25,678,021 9.6971 9.502 9.452 9.502 9.274 9.878 2,678,128 9.5880 4.12%
2025-06-10 0 9.230 9.230 9.290 9.130 9.450 785,060 7,255,616 9.2421 9.126 9.126 9.185 9.027 9.344 793,992 9.1381 -0.75%
2025-06-09 0 9.300 9.300 9.360 9.260 9.580 1,434,407 13,441,907 9.3711 9.195 9.195 9.255 9.156 9.472 1,450,728 9.2656 -2.11%
2025-06-06 0 9.500 9.500 9.540 9.100 9.550 1,905,625 17,861,296 9.3729 9.393 9.393 9.433 8.998 9.443 1,927,307 9.2675 3.94%
2025-06-05 0 9.140 9.130 9.140 9.040 9.420 1,177,100 10,853,625 9.2206 9.037 9.027 9.037 8.938 9.314 1,190,493 9.1169 1.22%
2025-06-04 0 9.030 9.030 9.040 8.860 9.180 1,692,500 15,250,854 9.0108 8.928 8.928 8.938 8.760 9.077 1,711,757 8.9095 -0.44%
2025-06-03 0 9.070 9.040 9.070 8.950 9.870 2,021,800 18,687,665 9.2431 8.968 8.938 8.968 8.849 9.759 2,044,804 9.1391 -3.51%
2025-06-02 0 9.400 9.400 9.430 9.020 9.470 424,000 3,909,887 9.2214 9.294 9.294 9.324 8.919 9.363 428,824 9.1177 1.62%
2025-05-30 0 9.250 9.250 9.260 9.140 9.650 2,285,800 21,279,718 9.3095 9.146 9.146 9.156 9.037 9.541 2,311,808 9.2048 -3.14%
2025-05-29 0 9.550 9.550 9.610 9.550 9.980 5,512,400 53,858,348 9.7704 9.443 9.443 9.502 9.443 9.868 5,575,120 9.6605 -0.83%
2025-05-28 0 9.630 9.630 9.650 9.230 10.14 10,194,400 98,725,486 9.6843 9.522 9.522 9.541 9.126 10.03 10,310,392 9.5753 3.88%
2025-05-27 0 9.270 9.260 9.270 8.870 9.640 7,006,842 64,236,870 9.1677 9.166 9.156 9.166 8.770 9.532 7,086,566 9.0646 1.20%
2025-05-26 0 9.160 9.150 9.160 9.120 10.42 11,933,317 115,902,032 9.7125 9.057 9.047 9.057 9.017 10.30 12,069,094 9.6032 -11.07%
2025-05-23 0 10.30 10.30 10.32 8.220 11.80 43,126,061 467,465,439 10.840 10.18 10.18 10.20 8.128 11.67 43,616,749 10.718 22.62%
2025-05-22 0 8.400 8.300 8.400 8.190 8.480 954,994 7,893,613 8.2656 8.305 8.207 8.305 8.098 8.385 965,860 8.1726 0.00%
2025-05-21 0 8.400 8.400 8.440 8.330 8.980 1,417,700 12,029,277 8.4851 8.305 8.305 8.345 8.236 8.879 1,433,831 8.3896 -3.67%
2025-05-20 0 8.720 8.720 8.810 8.710 10.46 6,398,493 61,248,703 9.5724 8.622 8.622 8.711 8.612 10.34 6,471,295 9.4647 1.40%
2025-05-19 0 0.860 0.850 0.860 0.820 0.870 10,111,702 8,493,885 0.8400 8.503 8.404 8.503 8.108 8.602 1,022,675 8.3056 0.00%
2025-05-16 0 0.860 0.850 0.860 0.830 0.860 4,409,000 3,742,540 0.8488 8.503 8.404 8.503 8.207 8.503 445,917 8.3929 1.18%
2025-05-15 0 0.850 0.850 0.860 0.840 0.860 5,736,000 4,879,709 0.8507 8.404 8.404 8.503 8.305 8.503 580,126 8.4115 2.41%
2025-05-14 0 0.830 0.830 0.840 0.820 0.850 7,139,933 5,944,063 0.8325 8.207 8.207 8.305 8.108 8.404 722,117 8.2314 -2.35%
2025-05-13 0 0.850 0.840 0.850 0.830 0.850 5,772,583 4,840,996 0.8386 8.404 8.305 8.404 8.207 8.404 583,826 8.2918 1.19%
2025-05-12 0 0.840 0.840 0.850 0.800 0.870 14,517,435 12,118,232 0.8347 8.305 8.305 8.404 7.910 8.602 1,468,261 8.2535 3.70%
2025-05-09 0 0.810 0.800 0.810 0.790 0.810 5,222,592 4,160,837 0.7967 8.009 7.910 8.009 7.811 8.009 528,201 7.8774 1.25%
2025-05-08 0 0.800 0.790 0.800 0.790 0.820 4,216,719 3,389,439 0.8038 7.910 7.811 7.910 7.811 8.108 426,470 7.9477 1.27%
2025-05-07 0 0.790 0.790 0.800 0.780 0.870 25,169,000 20,536,520 0.8159 7.811 7.811 7.910 7.712 8.602 2,545,537 8.0677 -3.66%
2025-05-06 0 0.820 0.810 0.820 0.740 0.820 9,617,000 7,571,972 0.7874 8.108 8.009 8.108 7.317 8.108 972,642 7.7850 7.89%
2025-05-02 0 0.760 0.750 0.760 0.740 0.760 383,000 289,215 0.7551 7.514 7.416 7.514 7.317 7.514 38,736 7.4664 1.33%
2025-04-30 0 0.750 0.740 0.750 0.730 0.750 2,178,000 1,616,563 0.7422 7.416 7.317 7.416 7.218 7.416 220,278 7.3387 2.74%
2025-04-29 0 0.730 0.730 0.740 0.730 0.760 3,167,000 2,360,210 0.7453 7.218 7.218 7.317 7.218 7.514 320,303 7.3687 -2.67%
2025-04-28 0 0.750 0.750 0.760 0.740 0.770 6,027,408 4,563,483 0.7571 7.416 7.416 7.514 7.317 7.613 609,599 7.4860 1.35%
2025-04-25 0 0.740 0.730 0.740 0.710 0.750 7,251,001 5,316,733 0.7332 7.317 7.218 7.317 7.020 7.416 733,350 7.2499 4.23%
2025-04-24 0 0.710 0.710 0.720 0.690 0.720 7,887,000 5,561,916 0.7052 7.020 7.020 7.119 6.822 7.119 797,674 6.9727 -2.74%
2025-04-23 0 0.730 0.710 0.730 0.710 0.730 2,948,401 2,119,464 0.7189 7.218 7.020 7.218 7.020 7.218 298,195 7.1076 2.82%
2025-04-22 0 0.710 0.710 0.720 0.690 0.720 3,349,253 2,365,347 0.7062 7.020 7.020 7.119 6.822 7.119 338,736 6.9829 0.00%
2025-04-17 0 0.710 0.700 0.710 0.690 0.710 4,677,385 3,279,864 0.7012 7.020 6.921 7.020 6.822 7.020 473,060 6.9333 2.90%
2025-04-16 0 0.690 0.690 0.700 0.690 0.740 9,552,106 6,755,134 0.7072 6.822 6.822 6.921 6.822 7.317 966,079 6.9923 -5.48%
2025-04-15 0 0.730 0.720 0.730 0.710 0.760 3,667,000 2,676,274 0.7298 7.218 7.119 7.218 7.020 7.514 370,872 7.2162 -1.35%
2025-04-14 0 0.740 0.740 0.750 0.740 0.810 10,911,630 8,431,574 0.7727 7.317 7.317 7.416 7.317 8.009 1,103,578 7.6402 0.00%
2025-04-11 0 0.740 0.740 0.750 0.730 0.770 9,209,743 6,846,998 0.7435 7.317 7.317 7.416 7.218 7.613 931,453 7.3509 -2.63%
2025-04-10 0 0.760 0.750 0.760 0.750 0.820 9,809,923 7,652,509 0.7801 7.514 7.416 7.514 7.416 8.108 992,154 7.7130 5.56%
2025-04-09 0 0.720 0.720 0.730 0.680 0.750 6,466,779 4,541,393 0.7023 7.119 7.119 7.218 6.724 7.416 654,036 6.9436 -1.37%
2025-04-08 0 0.730 0.720 0.730 0.680 0.740 6,283,746 4,453,181 0.7087 7.218 7.119 7.218 6.724 7.317 635,524 7.0071 7.35%
2025-04-07 0 0.680 0.680 0.700 0.680 0.870 17,179,934 12,796,778 0.7449 6.724 6.724 6.921 6.724 8.602 1,737,541 7.3649 -23.60%
2025-04-03 0 0.890 0.880 0.890 0.880 0.910 3,626,000 3,242,199 0.8942 8.800 8.701 8.800 8.701 8.998 366,726 8.8409 -1.11%
2025-04-02 0 0.900 0.900 0.910 0.890 0.910 1,371,289 1,240,337 0.9045 8.899 8.899 8.998 8.800 8.998 138,689 8.9433 0.00%
2025-04-01 0 0.900 0.880 0.900 0.880 0.900 1,460,694 1,306,796 0.8946 8.899 8.701 8.899 8.701 8.899 147,731 8.8458 0.00%
2025-03-31 0 0.900 0.890 0.900 0.870 0.900 4,602,000 4,059,417 0.8821 8.899 8.800 8.899 8.602 8.899 465,436 8.7217 1.12%
2025-03-28 0 0.890 0.890 0.910 0.890 0.920 3,771,706 3,390,087 0.8988 8.800 8.800 8.998 8.800 9.097 381,462 8.8871 -3.26%
2025-03-27 0 0.920 0.910 0.920 0.900 0.920 1,583,000 1,442,140 0.9110 9.097 8.998 9.097 8.899 9.097 160,101 9.0077 0.00%
2025-03-26 0 0.920 0.910 0.920 0.900 0.920 1,928,000 1,768,875 0.9175 9.097 8.998 9.097 8.899 9.097 194,994 9.0714 2.22%
2025-03-25 0 0.900 0.900 0.920 0.900 0.930 6,043,000 5,507,130 0.9113 8.899 8.899 9.097 8.899 9.195 611,176 9.0107 -3.23%
2025-03-24 0 0.930 0.930 0.940 0.920 0.960 4,341,799 4,049,456 0.9327 9.195 9.195 9.294 9.097 9.492 439,120 9.2218 -3.12%
2025-03-21 0 0.960 0.950 0.960 0.920 0.960 9,034,523 8,543,205 0.9456 9.492 9.393 9.492 9.097 9.492 913,732 9.3498 1.05%
2025-03-20 0 0.950 0.940 0.950 0.930 0.960 1,892,000 1,792,380 0.9473 9.393 9.294 9.393 9.195 9.492 191,353 9.3669 -1.04%
2025-03-19 0 0.960 0.950 0.960 0.940 0.970 6,579,474 6,287,438 0.9556 9.492 9.393 9.492 9.294 9.591 665,434 9.4486 0.00%
2025-03-18 0 0.960 0.950 0.960 0.930 0.960 3,566,486 3,396,671 0.9524 9.492 9.393 9.492 9.195 9.492 360,707 9.4167 2.13%
2025-03-17 0 0.940 0.940 0.950 0.910 0.960 12,169,000 11,533,890 0.9478 9.294 9.294 9.393 8.998 9.492 1,230,746 9.3715 3.30%
2025-03-14 0 0.910 0.910 0.920 0.900 0.930 3,587,984 3,303,112 0.9206 8.998 8.998 9.097 8.899 9.195 362,881 9.1025 0.00%
2025-03-13 0 0.910 0.910 0.920 0.890 0.930 8,899,000 8,112,518 0.9116 8.998 8.998 9.097 8.800 9.195 900,025 9.0137 -2.15%
2025-03-12 0 0.930 0.930 0.940 0.930 0.960 1,955,190 1,831,273 0.9366 9.195 9.195 9.294 9.195 9.492 197,744 9.2608 -2.11%
2025-03-11 0 0.950 0.930 0.950 0.920 0.950 3,928,526 3,678,748 0.9364 9.393 9.195 9.393 9.097 9.393 397,322 9.2588 1.06%
2025-03-10 0 0.940 0.940 0.950 0.930 0.970 11,221,000 10,657,000 0.9497 9.294 9.294 9.393 9.195 9.591 1,134,867 9.3905 1.08%
2025-03-07 0 0.930 0.930 0.940 0.920 0.950 4,980,192 4,650,949 0.9339 9.195 9.195 9.294 9.097 9.393 503,686 9.2338 0.00%
2025-03-06 0 0.930 0.930 0.940 0.920 0.940 3,528,580 3,283,613 0.9306 9.195 9.195 9.294 9.097 9.294 356,873 9.2011 1.09%
2025-03-05 0 0.920 0.920 0.930 0.900 0.940 3,852,000 3,549,940 0.9216 9.097 9.097 9.195 8.899 9.294 389,583 9.1122 1.10%
2025-03-04 0 0.910 0.910 0.920 0.890 0.920 1,600,903 1,448,576 0.9048 8.998 8.998 9.097 8.800 9.097 161,912 8.9467 0.00%
2025-03-03 0 0.910 0.900 0.910 0.900 0.920 3,259,311 2,949,418 0.9049 8.998 8.899 8.998 8.899 9.097 329,640 8.9474 2.25%
2025-02-28 0 0.890 0.880 0.890 0.880 0.940 6,311,000 5,694,700 0.9023 8.800 8.701 8.800 8.701 9.294 638,281 8.9219 -5.32%
2025-02-27 0 0.940 0.930 0.940 0.920 0.960 3,431,000 3,194,470 0.9311 9.294 9.195 9.294 9.097 9.492 347,004 9.2059 -1.05%
2025-02-26 0 0.950 0.940 0.950 0.930 0.950 3,181,000 2,984,050 0.9381 9.393 9.294 9.393 9.195 9.393 321,719 9.2753 0.00%
2025-02-25 0 0.950 0.940 0.950 0.930 0.960 3,551,000 3,365,228 0.9477 9.393 9.294 9.393 9.195 9.492 359,140 9.3702 -1.04%
2025-02-24 0 0.960 0.940 0.960 0.940 0.970 7,666,000 7,317,268 0.9545 9.492 9.294 9.492 9.294 9.591 775,322 9.4377 1.05%
2025-02-21 0 0.950 0.940 0.950 0.920 0.950 3,889,000 3,651,120 0.9388 9.393 9.294 9.393 9.097 9.393 393,325 9.2827 1.06%
2025-02-20 0 0.940 0.930 0.940 0.930 0.950 3,238,401 3,046,235 0.9407 9.294 9.195 9.294 9.195 9.393 327,525 9.3008 0.00%
2025-02-19 0 0.940 0.930 0.940 0.920 0.970 12,377,908 11,705,708 0.9457 9.294 9.195 9.294 9.097 9.591 1,251,874 9.3505 2.17%
2025-02-18 0 0.920 0.910 0.920 0.910 0.930 4,019,000 3,692,659 0.9188 9.097 8.998 9.097 8.998 9.195 406,473 9.0846 0.00%
2025-02-17 0 0.920 0.910 0.920 0.880 0.920 7,310,940 6,599,597 0.9027 9.097 8.998 9.097 8.701 9.097 739,412 8.9255 3.37%
2025-02-14 0 0.890 0.880 0.890 0.870 0.890 3,401,000 2,999,916 0.8821 8.800 8.701 8.800 8.602 8.800 343,970 8.7215 2.30%
2025-02-13 0 0.870 0.870 0.880 0.860 0.900 3,622,755 3,185,975 0.8794 8.602 8.602 8.701 8.503 8.899 366,397 8.6954 -2.25%
2025-02-12 0 0.890 0.880 0.890 0.860 0.900 8,106,408 7,149,278 0.8819 8.800 8.701 8.800 8.503 8.899 819,864 8.7201 3.49%
2025-02-11 0 0.860 0.850 0.860 0.840 0.870 1,521,036 1,301,988 0.8560 8.503 8.404 8.503 8.305 8.602 153,834 8.4636 -1.15%
2025-02-10 0 0.870 0.850 0.870 0.860 0.870 1,229,000 1,060,058 0.8625 8.602 8.404 8.602 8.503 8.602 124,298 8.5283 0.00%
2025-02-07 0 0.870 0.850 0.870 0.850 0.880 4,813,000 4,142,148 0.8606 8.602 8.404 8.602 8.404 8.701 486,776 8.5093 0.00%
2025-02-06 0 0.870 0.860 0.870 0.840 0.870 2,703,849 2,327,423 0.8608 8.602 8.503 8.602 8.305 8.602 273,461 8.5110 2.35%
2025-02-05 0 0.850 0.840 0.850 0.810 0.870 5,677,000 4,795,444 0.8447 8.404 8.305 8.404 8.009 8.602 574,159 8.3521 1.19%
2025-02-04 0 0.840 0.830 0.840 0.810 0.840 1,539,000 1,272,960 0.8271 8.305 8.207 8.305 8.009 8.305 155,651 8.1783 2.44%
2025-02-03 0 0.820 0.810 0.820 0.780 0.820 565,000 455,290 0.8058 8.108 8.009 8.108 7.712 8.108 57,143 7.9676 2.50%
2025-01-28 0 0.800 0.800 0.810 0.800 0.810 301,000 241,800 0.8033 7.910 7.910 8.009 7.910 8.009 30,442 7.9428 -1.23%
2025-01-27 0 0.810 0.800 0.810 0.800 0.840 2,079,000 1,699,570 0.8175 8.009 7.910 8.009 7.910 8.305 210,265 8.0830 -2.41%
2025-01-24 0 0.830 0.820 0.830 0.800 0.830 2,414,000 1,968,079 0.8153 8.207 8.108 8.207 7.910 8.207 244,147 8.0611 5.06%
2025-01-23 0 0.790 0.790 0.800 0.780 0.830 3,966,000 3,170,139 0.7993 7.811 7.811 7.910 7.712 8.207 401,113 7.9034 -4.82%
2025-01-22 0 0.830 0.810 0.830 0.800 0.830 4,373,226 3,577,497 0.8180 8.207 8.009 8.207 7.910 8.207 442,298 8.0884 2.47%
2025-01-21 0 0.810 0.800 0.810 0.800 0.910 14,315,330 11,933,394 0.8336 8.009 7.910 8.009 7.910 8.998 1,447,821 8.2423 1.25%
2025-01-20 0 0.800 0.800 0.810 0.790 0.840 3,505,000 2,851,156 0.8135 7.910 7.910 8.009 7.811 8.305 354,488 8.0430 -1.23%
2025-01-17 0 0.810 0.810 0.820 0.800 0.820 721,392 586,124 0.8125 8.009 8.009 8.108 7.910 8.108 72,960 8.0335 0.00%
2025-01-16 0 0.810 0.800 0.810 0.800 0.830 1,464,810 1,191,746 0.8136 8.009 7.910 8.009 7.910 8.207 148,148 8.0443 1.25%
2025-01-15 0 0.800 0.800 0.810 0.800 0.820 711,000 573,417 0.8065 7.910 7.910 8.009 7.910 8.108 71,909 7.9742 -1.23%
2025-01-14 0 0.810 0.800 0.810 0.790 0.820 976,000 786,130 0.8055 8.009 7.910 8.009 7.811 8.108 98,710 7.9640 2.53%
2025-01-13 0 0.790 0.790 0.800 0.780 0.810 3,362,246 2,659,117 0.7909 7.811 7.811 7.910 7.712 8.009 340,050 7.8198 -2.47%
2025-01-10 0 0.810 0.800 0.810 0.800 0.840 1,478,546 1,200,511 0.8120 8.009 7.910 8.009 7.910 8.305 149,537 8.0282 -2.41%
2025-01-09 0 0.830 0.820 0.840 0.820 0.840 1,351,705 1,122,083 0.8301 8.207 8.108 8.305 8.108 8.305 136,708 8.2079 1.22%
2025-01-08 0 0.820 0.810 0.820 0.790 0.850 5,919,000 4,766,208 0.8052 8.108 8.009 8.108 7.811 8.404 598,635 7.9618 -2.38%
2025-01-07 0 0.840 0.830 0.840 0.810 0.840 3,593,000 2,965,038 0.8252 8.305 8.207 8.305 8.009 8.305 363,388 8.1594 2.44%
2025-01-06 0 0.820 0.810 0.820 0.810 0.850 3,596,000 2,989,180 0.8313 8.108 8.009 8.108 8.009 8.404 363,692 8.2190 0.00%
2025-01-03 0 0.820 0.820 0.830 0.820 0.870 6,980,000 5,908,216 0.8464 8.108 8.108 8.207 8.108 8.602 705,942 8.3693 -4.65%
2025-01-02 0 0.860 0.850 0.860 0.850 0.920 7,702,000 6,767,958 0.8787 8.503 8.404 8.503 8.404 9.097 778,963 8.6884 -6.52%
2024-12-31 0 0.920 0.910 0.920 0.880 0.920 4,743,298 4,307,016 0.9080 9.097 8.998 9.097 8.701 9.097 479,727 8.9781 4.55%
2024-12-30 0 0.880 0.880 0.890 0.870 0.890 2,288,109 2,017,094 0.8816 8.701 8.701 8.800 8.602 8.800 231,414 8.7164 1.15%
2024-12-27 0 0.870 0.870 0.880 0.860 0.900 5,027,144 4,449,308 0.8851 8.602 8.602 8.701 8.503 8.899 508,434 8.7510 1.16%
2024-12-24 0 0.860 0.860 0.870 0.850 0.870 364,609 313,429 0.8596 8.503 8.503 8.602 8.404 8.602 36,876 8.4996 1.18%
2024-12-23 0 0.850 0.850 0.860 0.850 0.870 1,568,000 1,346,306 0.8586 8.404 8.404 8.503 8.404 8.602 158,584 8.4895 -2.30%
2024-12-20 0 0.870 0.860 0.870 0.850 0.890 7,810,000 6,821,996 0.8735 8.602 8.503 8.602 8.404 8.800 789,886 8.6367 1.16%
2024-12-19 0 0.860 0.850 0.860 0.850 0.870 1,815,000 1,566,554 0.8631 8.503 8.404 8.503 8.404 8.602 183,565 8.5341 -1.15%
2024-12-18 0 0.870 0.860 0.870 0.850 0.890 2,838,467 2,463,865 0.8680 8.602 8.503 8.602 8.404 8.800 287,076 8.5826 1.16%
2024-12-17 0 0.860 0.860 0.870 0.860 0.890 3,139,000 2,743,067 0.8739 8.503 8.503 8.602 8.503 8.800 317,472 8.6404 -3.37%
2024-12-16 0 0.890 0.880 0.890 0.880 0.900 2,308,736 2,046,829 0.8866 8.800 8.701 8.800 8.701 8.899 233,500 8.7658 1.14%
2024-12-13 0 0.880 0.880 0.890 0.870 0.900 4,319,176 3,819,133 0.8842 8.701 8.701 8.800 8.602 8.899 436,832 8.7428 -2.22%
2024-12-12 0 0.900 0.890 0.900 0.880 0.910 4,141,000 3,701,497 0.8939 8.899 8.800 8.899 8.701 8.998 418,812 8.8381 1.12%
2024-12-11 0 0.890 0.880 0.890 0.880 0.920 6,037,797 5,415,897 0.8970 8.800 8.701 8.800 8.701 9.097 610,650 8.8691 -1.11%
2024-12-10 0 0.900 0.900 0.910 0.900 0.950 3,625,000 3,321,388 0.9162 8.899 8.899 8.998 8.899 9.393 366,625 9.0594 -3.23%
2024-12-09 0 0.930 0.930 0.940 0.910 0.960 2,873,934 2,668,013 0.9283 9.195 9.195 9.294 8.998 9.492 290,663 9.1790 -2.11%
2024-12-06 0 0.950 0.940 0.950 0.930 0.950 1,933,199 1,822,938 0.9430 9.393 9.294 9.393 9.195 9.393 195,519 9.3236 2.15%
2024-12-05 0 0.930 0.930 0.940 0.920 0.960 2,400,826 2,250,896 0.9376 9.195 9.195 9.294 9.097 9.492 242,814 9.2700 -2.11%
2024-12-04 0 0.950 0.940 0.950 0.920 0.950 3,479,000 3,268,988 0.9396 9.393 9.294 9.393 9.097 9.393 351,858 9.2906 1.06%
2024-12-03 0 0.940 0.940 0.950 0.940 0.960 2,466,684 2,339,881 0.9486 9.294 9.294 9.393 9.294 9.492 249,475 9.3792 -1.05%
2024-12-02 0 0.950 0.930 0.950 0.930 0.960 4,061,371 3,830,866 0.9432 9.393 9.195 9.393 9.195 9.492 410,758 9.3263 2.15%
2024-11-29 0 0.930 0.930 0.940 0.910 0.940 3,011,000 2,791,470 0.9271 9.195 9.195 9.294 8.998 9.294 304,526 9.1666 3.33%
2024-11-28 0 0.900 0.900 0.910 0.900 0.940 2,322,210 2,119,054 0.9125 8.899 8.899 8.998 8.899 9.294 234,863 9.0225 -4.26%
2024-11-27 0 0.940 0.930 0.940 0.920 0.950 3,203,000 2,984,690 0.9318 9.294 9.195 9.294 9.097 9.393 323,944 9.2136 0.00%
2024-11-26 0 0.940 0.930 0.940 0.920 0.960 5,948,000 5,601,780 0.9418 9.294 9.195 9.294 9.097 9.492 601,568 9.3120 1.08%
2024-11-25 0 0.930 0.930 0.940 0.920 0.950 5,250,000 4,896,069 0.9326 9.195 9.195 9.294 9.097 9.393 530,973 9.2209 -1.06%
2024-11-22 0 0.940 0.930 0.940 0.920 0.960 6,672,000 6,280,479 0.9413 9.294 9.195 9.294 9.097 9.492 674,791 9.3073 0.00%
2024-11-21 0 0.940 0.940 0.950 0.930 0.960 3,709,207 3,490,714 0.9411 9.294 9.294 9.393 9.195 9.492 375,141 9.3051 -1.05%
2024-11-20 0 0.950 0.940 0.950 0.920 0.950 5,005,396 4,703,370 0.9397 9.393 9.294 9.393 9.097 9.393 506,235 9.2909 2.15%
2024-11-19 0 0.930 0.920 0.930 0.880 0.930 15,094,550 13,761,821 0.9117 9.195 9.097 9.195 8.701 9.195 1,526,630 9.0145 6.90%
2024-11-18 0 0.870 0.870 0.880 0.850 0.900 7,136,000 6,205,810 0.8696 8.602 8.602 8.701 8.404 8.899 721,719 8.5986 2.35%
2024-11-15 0 0.850 0.840 0.850 0.800 0.860 12,540,000 10,471,830 0.8351 8.404 8.305 8.404 7.910 8.503 1,268,268 8.2568 3.66%
2024-11-14 0 0.820 0.810 0.820 0.800 0.930 35,287,433 29,919,478 0.8479 8.108 8.009 8.108 7.910 9.195 3,568,893 8.3834 -11.83%
2024-11-13 0 0.930 0.920 0.930 0.860 1.040 83,997,000 80,623,240 0.9598 9.195 9.097 9.195 8.503 10.28 8,495,272 9.4904 6.90%
2024-11-12 0 0.870 0.860 0.870 0.860 0.930 6,939,417 6,192,345 0.8923 8.602 8.503 8.602 8.503 9.195 701,837 8.8230 -5.43%
2024-11-11 0 0.920 0.910 0.920 0.900 0.930 3,205,000 2,941,230 0.9177 9.097 8.998 9.097 8.899 9.195 324,147 9.0738 0.00%
2024-11-08 0 0.920 0.920 0.930 0.920 0.940 2,052,000 1,903,180 0.9275 9.097 9.097 9.195 9.097 9.294 207,535 9.1704 -1.08%
2024-11-07 0 0.930 0.920 0.930 0.900 0.930 4,634,000 4,251,120 0.9174 9.195 9.097 9.195 8.899 9.195 468,673 9.0706 1.09%
2024-11-06 0 0.920 0.910 0.920 0.900 0.930 3,040,000 2,767,299 0.9103 9.097 8.998 9.097 8.899 9.195 307,459 9.0005 0.00%
2024-11-05 0 0.920 0.910 0.920 0.900 0.930 4,697,095 4,296,671 0.9148 9.097 8.998 9.097 8.899 9.195 475,054 9.0446 1.10%
2024-11-04 0 0.910 0.900 0.910 0.880 0.910 3,146,000 2,811,157 0.8936 8.998 8.899 8.998 8.701 8.998 318,180 8.8351 2.25%
2024-11-01 0 0.890 0.890 0.900 0.890 0.920 4,051,000 3,649,550 0.9009 8.800 8.800 8.899 8.800 9.097 409,709 8.9077 -1.11%
2024-10-31 0 0.900 0.890 0.900 0.890 0.930 2,497,239 2,265,436 0.9072 8.899 8.800 8.899 8.800 9.195 252,565 8.9697 -1.10%
2024-10-30 0 0.910 0.910 0.920 0.910 0.930 1,901,239 1,744,857 0.9177 8.998 8.998 9.097 8.998 9.195 192,287 9.0742 -2.15%
2024-10-29 0 0.930 0.920 0.930 0.910 0.940 3,178,778 2,943,011 0.9258 9.195 9.097 9.195 8.998 9.294 321,495 9.1542 0.00%
2024-10-28 0 0.930 0.920 0.930 0.910 0.930 2,279,739 2,103,896 0.9229 9.195 9.097 9.195 8.998 9.195 230,568 9.1248 1.09%
2024-10-25 0 0.920 0.910 0.920 0.910 0.920 2,251,000 2,056,015 0.9134 9.097 8.998 9.097 8.998 9.097 227,661 9.0310 1.10%
2024-10-24 0 0.910 0.900 0.910 0.900 0.960 5,414,000 4,992,111 0.9221 8.998 8.899 8.998 8.899 9.492 547,560 9.1170 -5.21%
2024-10-23 0 0.960 0.950 0.960 0.940 0.960 4,973,945 4,714,218 0.9478 9.492 9.393 9.492 9.294 9.492 503,054 9.3712 2.13%
2024-10-22 0 0.940 0.930 0.940 0.930 0.950 5,992,316 5,619,048 0.9377 9.294 9.195 9.294 9.195 9.393 606,050 9.2716 1.08%
2024-10-21 0 0.930 0.920 0.930 0.920 0.940 4,548,000 4,225,619 0.9291 9.195 9.097 9.195 9.097 9.294 459,975 9.1866 0.00%
2024-10-18 0 0.930 0.920 0.930 0.900 0.940 10,657,000 9,783,645 0.9180 9.195 9.097 9.195 8.899 9.294 1,077,826 9.0772 4.49%
2024-10-17 0 0.890 0.880 0.890 0.880 0.910 3,336,000 2,988,230 0.8958 8.800 8.701 8.800 8.701 8.998 337,396 8.8568 0.00%
2024-10-16 0 0.890 0.880 0.890 0.870 0.920 7,133,000 6,406,430 0.8981 8.800 8.701 8.800 8.602 9.097 721,416 8.8804 1.14%
2024-10-15 0 0.880 0.870 0.880 0.860 0.910 6,153,000 5,468,050 0.8887 8.701 8.602 8.701 8.503 8.998 622,301 8.7868 0.00%
2024-10-14 0 0.880 0.880 0.890 0.850 0.900 7,188,978 6,277,433 0.8732 8.701 8.701 8.800 8.404 8.899 727,077 8.6338 -2.22%
2024-10-10 0 0.900 0.890 0.900 0.870 0.910 9,777,333 8,693,099 0.8891 8.899 8.800 8.899 8.602 8.998 988,858 8.7910 1.12%
2024-10-09 0 0.890 0.890 0.900 0.880 0.950 28,579,558 25,956,186 0.9082 8.800 8.800 8.899 8.701 9.393 2,890,474 8.9799 1.14%
2024-10-08 0 0.880 0.880 0.900 0.870 0.980 19,217,492 17,472,268 0.9092 8.701 8.701 8.899 8.602 9.690 1,943,615 8.9896 -8.33%
2024-10-07 0 0.960 0.950 0.960 0.940 1.030 16,691,835 16,345,963 0.9793 9.492 9.393 9.492 9.294 10.18 1,688,175 9.6826 -2.04%
2024-10-04 0 0.980 0.970 0.980 0.910 0.990 26,204,517 25,246,024 0.9634 9.690 9.591 9.690 8.998 9.789 2,650,267 9.5258 6.52%
2024-10-03 0 0.920 0.920 0.930 0.890 0.950 12,400,435 11,356,636 0.9158 9.097 9.097 9.195 8.800 9.393 1,254,153 9.0552 -1.08%
2024-10-02 0 0.930 0.930 0.940 0.870 0.950 17,779,844 16,383,637 0.9215 9.195 9.195 9.294 8.602 9.393 1,798,214 9.1111 3.33%
2024-09-30 0 0.900 0.890 0.900 0.860 0.910 19,979,000 17,768,080 0.8893 8.899 8.800 8.899 8.503 8.998 2,020,632 8.7933 1.12%
2024-09-27 0 0.890 0.880 0.890 0.850 0.890 8,581,267 7,528,563 0.8773 8.800 8.701 8.800 8.404 8.800 867,890 8.6746 3.49%
2024-09-26 0 0.860 0.850 0.860 0.840 0.860 4,928,169 4,183,608 0.8489 8.503 8.404 8.503 8.305 8.503 498,424 8.3937 2.38%
2024-09-25 0 0.840 0.830 0.840 0.830 0.860 3,565,000 3,008,320 0.8438 8.305 8.207 8.305 8.207 8.503 360,556 8.3436 -1.18%
2024-09-24 0 0.850 0.840 0.850 0.770 0.860 12,917,438 10,625,256 0.8226 8.404 8.305 8.404 7.613 8.503 1,306,441 8.1330 8.97%
2024-09-23 0 0.780 0.770 0.780 0.760 0.810 2,863,010 2,244,107 0.7838 7.712 7.613 7.712 7.514 8.009 289,559 7.7501 1.30%
2024-09-20 0 0.770 0.770 0.780 0.740 0.770 13,860,000 10,558,840 0.7618 7.613 7.613 7.712 7.317 7.613 1,401,770 7.5325 1.32%
2024-09-19 0 0.760 0.750 0.760 0.740 0.770 4,319,000 3,254,810 0.7536 7.514 7.416 7.514 7.317 7.613 436,814 7.4512 0.00%
2024-09-17 0 0.760 0.750 0.760 0.740 0.770 607,733 457,647 0.7530 7.514 7.416 7.514 7.317 7.613 61,465 7.4457 0.00%
2024-09-16 0 0.760 0.750 0.760 0.750 0.760 490,000 369,380 0.7538 7.514 7.416 7.514 7.416 7.514 49,558 7.4536 1.33%
2024-09-13 0 0.750 0.740 0.750 0.730 0.750 1,948,000 1,449,070 0.7439 7.416 7.317 7.416 7.218 7.416 197,016 7.3551 1.35%
2024-09-12 0 0.740 0.730 0.740 0.730 0.750 1,637,000 1,215,620 0.7426 7.317 7.218 7.317 7.218 7.416 165,563 7.3424 0.00%
2024-09-11 0 0.740 0.740 0.750 0.730 0.760 2,169,999 1,615,848 0.7446 7.317 7.317 7.416 7.218 7.514 219,469 7.3625 -2.63%
2024-09-10 0 0.760 0.750 0.760 0.750 0.770 1,364,889 1,036,805 0.7596 7.514 7.416 7.514 7.416 7.613 138,042 7.5108 0.00%
2024-09-09 0 0.760 0.750 0.760 0.750 0.790 2,744,000 2,086,610 0.7604 7.514 7.416 7.514 7.416 7.811 277,522 7.5187 -1.30%
2024-09-05 0 0.770 0.770 0.780 0.770 0.790 3,199,883 2,495,833 0.7800 7.613 7.613 7.712 7.613 7.811 323,629 7.7120 -2.53%
2024-09-04 0 0.790 0.770 0.790 0.770 0.790 3,047,000 2,375,076 0.7795 7.811 7.613 7.811 7.613 7.811 308,167 7.7071 0.00%
2024-09-03 0 0.790 0.790 0.800 0.790 0.820 2,998,000 2,386,892 0.7962 7.811 7.811 7.910 7.811 8.108 303,211 7.8720 -2.47%
2024-09-02 0 0.810 0.800 0.810 0.800 0.830 3,294,000 2,671,147 0.8109 8.009 7.910 8.009 7.910 8.207 333,148 8.0179 -1.22%
2024-08-30 0 0.820 0.820 0.830 0.820 0.840 2,343,102 1,935,060 0.8259 8.108 8.108 8.207 8.108 8.305 236,976 8.1656 0.00%
2024-08-29 0 0.820 0.820 0.830 0.810 0.840 768,000 635,120 0.8270 8.108 8.108 8.207 8.009 8.305 77,674 8.1768 -1.20%
2024-08-28 0 0.830 0.820 0.830 0.820 0.850 2,664,000 2,198,960 0.8254 8.207 8.108 8.207 8.108 8.404 269,431 8.1615 -1.19%
2024-08-27 0 0.840 0.830 0.840 0.820 0.850 1,106,000 925,990 0.8372 8.305 8.207 8.305 8.108 8.404 111,858 8.2782 0.00%
2024-08-26 0 0.840 0.830 0.840 0.820 0.840 1,488,000 1,237,350 0.8316 8.305 8.207 8.305 8.108 8.305 150,493 8.2220 2.44%
2024-08-23 0 0.820 0.820 0.830 0.820 0.840 1,090,000 899,056 0.8248 8.108 8.108 8.207 8.108 8.305 110,240 8.1554 -1.20%
2024-08-22 0 0.830 0.820 0.830 0.820 0.840 973,000 807,310 0.8297 8.207 8.108 8.207 8.108 8.305 98,407 8.2038 -1.19%
2024-08-21 0 0.840 0.820 0.840 0.820 0.840 1,335,000 1,111,360 0.8325 8.305 8.108 8.305 8.108 8.305 135,019 8.2311 2.44%
2024-08-20 0 0.820 0.820 0.830 0.820 0.850 1,848,764 1,540,901 0.8335 8.108 8.108 8.207 8.108 8.404 186,980 8.2410 -2.38%
2024-08-19 0 0.840 0.830 0.840 0.830 0.840 2,289,000 1,906,120 0.8327 8.305 8.207 8.305 8.207 8.305 231,504 8.2336 2.44%
2024-08-16 0 0.820 0.820 0.830 0.820 0.850 3,785,000 3,146,090 0.8312 8.108 8.108 8.207 8.108 8.404 382,807 8.2185 -1.20%
2024-08-15 0 0.830 0.810 0.830 0.810 0.840 4,050,000 3,333,210 0.8230 8.207 8.009 8.207 8.009 8.305 409,608 8.1376 2.47%
2024-08-14 0 0.810 0.800 0.810 0.770 0.820 10,486,401 8,453,908 0.8062 8.009 7.910 8.009 7.613 8.108 1,060,572 7.9711 6.58%
2024-08-13 0 0.760 0.750 0.760 0.750 0.770 1,604,351 1,221,325 0.7613 7.514 7.416 7.514 7.416 7.613 162,261 7.5269 -1.30%
2024-08-12 0 0.770 0.760 0.770 0.750 0.770 1,371,315 1,047,449 0.7638 7.613 7.514 7.613 7.416 7.613 138,692 7.5524 1.32%
2024-08-09 0 0.760 0.760 0.770 0.750 0.770 1,719,000 1,309,645 0.7619 7.514 7.514 7.613 7.416 7.613 173,856 7.5329 1.33%
2024-08-08 0 0.750 0.740 0.750 0.730 0.750 1,273,341 948,138 0.7446 7.416 7.317 7.416 7.218 7.416 128,783 7.3623 0.00%
2024-08-07 0 0.750 0.740 0.750 0.730 0.750 1,204,000 899,010 0.7467 7.416 7.317 7.416 7.218 7.416 121,770 7.3829 2.74%
2024-08-06 0 0.730 0.730 0.740 0.730 0.750 2,954,000 2,173,310 0.7357 7.218 7.218 7.317 7.218 7.416 298,761 7.2744 0.00%
2024-08-05 0 0.730 0.730 0.740 0.700 0.800 5,683,950 4,252,925 0.7482 7.218 7.218 7.317 6.921 7.910 574,862 7.3982 -8.75%
2024-08-02 0 0.800 0.790 0.800 0.780 0.810 3,893,000 3,079,019 0.7909 7.910 7.811 7.910 7.712 8.009 393,729 7.8201 0.00%
2024-08-01 0 0.800 0.790 0.800 0.790 0.820 3,292,000 2,656,775 0.8070 7.910 7.811 7.910 7.811 8.108 332,946 7.9796 1.27%
2024-07-31 0 0.790 0.790 0.800 0.790 0.810 3,244,720 2,575,047 0.7936 7.811 7.811 7.910 7.811 8.009 328,164 7.8468 0.00%
2024-07-30 0 0.790 0.790 0.800 0.790 0.810 1,809,000 1,441,200 0.7967 7.811 7.811 7.910 7.811 8.009 182,958 7.8772 -3.66%
2024-07-29 0 0.820 0.810 0.820 0.790 0.820 1,849,000 1,499,190 0.8108 8.108 8.009 8.108 7.811 8.108 187,004 8.0169 3.80%
2024-07-26 0 0.790 0.780 0.790 0.790 0.800 1,207,000 957,940 0.7937 7.811 7.712 7.811 7.811 7.910 122,073 7.8473 0.00%
2024-07-25 0 0.790 0.790 0.800 0.790 0.810 3,041,000 2,427,420 0.7982 7.811 7.811 7.910 7.811 8.009 307,560 7.8925 -3.66%
2024-07-24 0 0.820 0.810 0.820 0.800 0.830 3,394,000 2,763,040 0.8141 8.108 8.009 8.108 7.910 8.207 343,262 8.0494 1.23%
2024-07-23 0 0.810 0.810 0.820 0.800 0.820 1,770,002 1,431,001 0.8085 8.009 8.009 8.108 7.910 8.108 179,014 7.9938 0.00%
2024-07-22 0 0.810 0.810 0.820 0.810 0.830 1,986,000 1,624,600 0.8180 8.009 8.009 8.108 8.009 8.207 200,860 8.0882 -2.41%
2024-07-19 0 0.830 0.820 0.830 0.810 0.830 2,104,220 1,737,866 0.8259 8.207 8.108 8.207 8.009 8.207 212,816 8.1660 0.00%
2024-07-18 0 0.830 0.820 0.830 0.800 0.840 4,232,004 3,470,873 0.8201 8.207 8.108 8.207 7.910 8.305 428,016 8.1092 -1.19%
2024-07-17 0 0.840 0.840 0.850 0.830 0.860 3,023,000 2,550,950 0.8438 8.305 8.305 8.404 8.207 8.503 305,740 8.3435 -3.45%
2024-07-16 0 0.870 0.860 0.870 0.830 0.870 3,984,000 3,381,239 0.8487 8.602 8.503 8.602 8.207 8.602 402,933 8.3916 2.35%
2024-07-15 0 0.850 0.840 0.850 0.840 0.870 4,592,000 3,907,329 0.8509 8.404 8.305 8.404 8.305 8.602 464,425 8.4133 -2.30%
2024-07-12 0 0.870 0.870 0.880 0.860 0.890 5,294,000 4,611,830 0.8711 8.602 8.602 8.701 8.503 8.800 535,424 8.6134 -1.14%
2024-07-11 0 0.880 0.880 0.890 0.850 0.890 10,596,605 9,298,132 0.8775 8.701 8.701 8.800 8.404 8.800 1,071,717 8.6759 4.76%
2024-07-10 0 0.840 0.840 0.850 0.830 0.880 7,034,324 5,992,454 0.8519 8.305 8.305 8.404 8.207 8.701 711,436 8.4230 -1.18%
2024-07-09 0 0.850 0.850 0.860 0.800 0.870 17,753,000 15,084,071 0.8497 8.404 8.404 8.503 7.910 8.602 1,795,499 8.4010 4.94%
2024-07-08 0 0.810 0.800 0.810 0.800 0.860 10,157,000 8,298,680 0.8170 8.009 7.910 8.009 7.910 8.503 1,027,257 8.0785 -4.71%
2024-07-05 0 0.850 0.850 0.860 0.850 0.890 11,737,711 10,123,373 0.8625 8.404 8.404 8.503 8.404 8.800 1,187,126 8.5276 -4.49%
2024-07-04 0 0.890 0.880 0.890 0.880 0.930 20,608,578 18,522,077 0.8988 8.800 8.701 8.800 8.701 9.195 2,084,306 8.8864 1.14%
2024-07-03 0 0.880 0.880 0.890 0.870 0.900 9,267,000 8,215,940 0.8866 8.701 8.701 8.800 8.602 8.899 937,244 8.7661 0.00%
2024-07-02 0 0.880 0.870 0.880 0.870 0.920 11,940,701 10,661,792 0.8929 8.701 8.602 8.701 8.602 9.097 1,207,656 8.8285 0.00%
2024-06-28 0 0.880 0.880 0.890 0.870 0.920 15,458,594 13,828,581 0.8946 8.701 8.701 8.800 8.602 9.097 1,563,448 8.8449 1.15%
2024-06-27 0 0.870 0.860 0.870 0.860 0.900 6,827,781 5,977,456 0.8755 8.602 8.503 8.602 8.503 8.899 690,547 8.6561 1.16%
2024-06-26 0 0.860 0.860 0.870 0.850 0.910 11,710,229 10,133,267 0.8653 8.503 8.503 8.602 8.404 8.998 1,184,347 8.5560 -3.37%
2024-06-25 0 0.890 0.880 0.890 0.870 0.900 6,957,885 6,136,675 0.8820 8.800 8.701 8.800 8.602 8.899 703,705 8.7205 -2.20%
2024-06-24 0 0.910 0.910 0.920 0.890 0.930 13,872,589 12,655,428 0.9123 8.998 8.998 9.097 8.800 9.195 1,403,043 9.0200 -3.19%
2024-06-21 0 0.940 0.930 0.940 0.920 0.960 20,576,000 19,261,799 0.9361 9.294 9.195 9.294 9.097 9.492 2,081,011 9.2560 -4.08%
2024-06-20 0 0.980 0.970 0.980 0.950 1.020 47,755,000 47,477,730 0.9942 9.690 9.591 9.690 9.393 10.09 4,829,836 9.8301 2.08%
2024-06-19 0 0.960 0.950 0.960 0.910 0.960 23,496,000 21,860,743 0.9304 9.492 9.393 9.492 8.998 9.492 2,376,334 9.1994 1.05%
2024-06-18 0 0.950 0.950 0.960 0.890 0.980 59,062,500 55,313,845 0.9365 9.393 9.393 9.492 8.800 9.690 5,973,451 9.2599 5.56%
2024-06-17 0 0.900 0.890 0.900 0.870 0.920 17,614,923 15,787,524 0.8963 8.899 8.800 8.899 8.602 9.097 1,781,535 8.8618 -2.17%
2024-06-14 0 0.920 0.910 0.920 0.830 0.930 40,723,298 36,151,555 0.8877 9.097 8.998 9.097 8.207 9.195 4,118,665 8.7775 8.24%
2024-06-13 0 0.850 0.850 0.860 0.800 0.900 34,883,624 29,662,528 0.8503 8.404 8.404 8.503 7.910 8.899 3,528,053 8.4076 6.25%
2024-06-12 0 0.800 0.800 0.810 0.800 0.910 42,148,599 36,143,596 0.8575 7.910 7.910 8.009 7.910 8.998 4,262,817 8.4788 0.00%
2024-06-11 0 0.800 0.790 0.800 0.790 0.840 8,697,000 7,041,550 0.8097 7.910 7.811 7.910 7.811 8.305 879,595 8.0054 -1.23%
2024-06-07 0 0.810 0.800 0.810 0.790 0.840 14,652,000 11,850,970 0.8088 8.009 7.910 8.009 7.811 8.305 1,481,871 7.9973 -2.41%
2024-06-06 0 0.830 0.830 0.850 0.770 0.980 71,151,785 62,778,935 0.8823 8.207 8.207 8.404 7.613 9.690 7,196,135 8.7240 7.79%
2024-06-05 0 0.770 0.760 0.770 0.760 0.790 1,025,000 792,520 0.7732 7.613 7.514 7.613 7.514 7.811 103,666 7.6449 -2.53%
2024-06-04 0 0.790 0.780 0.790 0.760 0.790 1,161,000 901,210 0.7762 7.811 7.712 7.811 7.514 7.811 117,421 7.6750 2.60%
2024-06-03 0 0.770 0.760 0.770 0.750 0.780 1,404,700 1,083,410 0.7713 7.613 7.514 7.613 7.416 7.712 142,068 7.6260 2.67%
2024-05-31 0 0.750 0.750 0.760 0.750 0.780 3,094,000 2,336,540 0.7552 7.416 7.416 7.514 7.416 7.712 312,920 7.4669 -1.32%
2024-05-30 0 0.760 0.760 0.770 0.750 0.770 2,208,000 1,685,549 0.7634 7.514 7.514 7.613 7.416 7.613 223,312 7.5479 0.00%
2024-05-29 0 0.760 0.750 0.760 0.760 0.810 9,863,000 7,680,459 0.7787 7.514 7.416 7.514 7.514 8.009 997,522 7.6995 -1.30%
2024-05-28 0 0.770 0.760 0.770 0.750 0.790 2,918,000 2,230,095 0.7643 7.613 7.514 7.613 7.416 7.811 295,120 7.5566 0.00%
2024-05-27 0 0.770 0.770 0.780 0.750 0.780 1,683,000 1,280,129 0.7606 7.613 7.613 7.712 7.416 7.712 170,215 7.5207 1.32%
2024-05-24 0 0.760 0.760 0.770 0.760 0.790 3,555,410 2,742,126 0.7713 7.514 7.514 7.613 7.514 7.811 359,586 7.6258 -3.80%
2024-05-23 0 0.790 0.780 0.790 0.780 0.800 2,027,087 1,600,954 0.7898 7.811 7.712 7.811 7.712 7.910 205,015 7.8090 -1.25%
2024-05-22 0 0.800 0.790 0.800 0.780 0.810 4,492,000 3,567,020 0.7941 7.910 7.811 7.910 7.712 8.009 454,311 7.8515 0.00%
2024-05-21 0 0.800 0.790 0.800 0.760 0.800 6,614,914 5,181,959 0.7834 7.910 7.811 7.910 7.514 7.910 669,018 7.7456 0.00%
2024-05-20 0 0.800 0.790 0.800 0.770 0.810 5,142,000 4,068,550 0.7912 7.910 7.811 7.910 7.613 8.009 520,051 7.8234 1.27%
2024-05-17 0 0.790 0.790 0.800 0.780 0.800 3,346,000 2,634,490 0.7874 7.811 7.811 7.910 7.712 7.910 338,407 7.7850 0.00%
2024-05-16 0 0.790 0.790 0.800 0.790 0.810 5,524,000 4,384,120 0.7936 7.811 7.811 7.910 7.811 8.009 558,685 7.8472 -1.25%
2024-05-14 0 0.800 0.800 0.810 0.800 0.860 11,728,000 9,565,579 0.8156 7.910 7.910 8.009 7.910 8.503 1,186,144 8.0644 -4.76%
2024-05-13 0 0.840 0.840 0.850 0.830 0.850 2,274,136 1,915,664 0.8424 8.305 8.305 8.404 8.207 8.404 230,001 8.3289 -1.18%
2024-05-10 0 0.850 0.840 0.850 0.820 0.870 8,449,993 7,118,282 0.8424 8.404 8.305 8.404 8.108 8.602 854,614 8.3292 1.19%
2024-05-09 0 0.840 0.840 0.850 0.840 0.860 974,398 827,200 0.8489 8.305 8.305 8.404 8.305 8.503 98,548 8.3938 0.00%
2024-05-08 0 0.840 0.830 0.840 0.820 0.870 8,333,000 7,053,883 0.8465 8.305 8.207 8.305 8.108 8.602 842,781 8.3698 -1.18%
2024-05-07 0 0.850 0.850 0.860 0.840 0.920 12,034,000 10,554,874 0.8771 8.404 8.404 8.503 8.305 9.097 1,217,092 8.6722 -6.59%
2024-05-06 0 0.910 0.900 0.910 0.810 0.970 33,093,000 29,891,392 0.9033 8.998 8.899 8.998 8.009 9.591 3,346,953 8.9309 8.33%
2024-05-03 0 0.840 0.820 0.840 0.810 0.870 5,595,309 4,646,990 0.8305 8.305 8.108 8.305 8.009 8.602 565,897 8.2117 -2.33%
2024-05-02 0 0.860 0.850 0.860 0.840 0.880 2,981,420 2,569,235 0.8617 8.503 8.404 8.503 8.305 8.701 301,534 8.5205 -2.27%
2024-04-30 0 0.880 0.870 0.880 0.840 0.880 8,092,000 6,960,550 0.8602 8.701 8.602 8.701 8.305 8.701 818,407 8.5050 3.53%
2024-04-29 0 0.850 0.840 0.850 0.820 0.890 14,246,087 12,239,280 0.8591 8.404 8.305 8.404 8.108 8.800 1,440,818 8.4947 0.00%
2024-04-26 0 0.850 0.840 0.850 0.760 0.850 29,052,000 23,987,985 0.8257 8.404 8.305 8.404 7.514 8.404 2,938,255 8.1640 10.39%
2024-04-25 0 0.770 0.760 0.770 0.730 0.790 23,587,000 18,026,360 0.7642 7.613 7.514 7.613 7.218 7.811 2,385,537 7.5565 5.48%
2024-04-24 0 0.730 0.720 0.730 0.670 0.740 14,055,000 10,050,360 0.7151 7.218 7.119 7.218 6.625 7.317 1,421,492 7.0703 7.35%
2024-04-23 0 0.680 0.670 0.680 0.660 0.700 4,538,000 3,088,300 0.6805 6.724 6.625 6.724 6.526 6.921 458,963 6.7289 3.03%
2024-04-22 0 0.660 0.660 0.670 0.640 0.690 5,703,053 3,779,074 0.6626 6.526 6.526 6.625 6.328 6.822 576,794 6.5519 -1.49%
2024-04-19 0 0.670 0.660 0.670 0.650 0.710 6,465,000 4,284,800 0.6628 6.625 6.526 6.625 6.427 7.020 653,856 6.5531 -2.90%
2024-04-18 0 0.690 0.680 0.690 0.660 0.700 3,356,000 2,283,149 0.6803 6.822 6.724 6.822 6.526 6.921 339,418 6.7266 0.00%
2024-04-17 0 0.690 0.680 0.690 0.670 0.720 8,805,725 6,153,161 0.6988 6.822 6.724 6.822 6.625 7.119 890,592 6.9091 1.47%
2024-04-16 0 0.680 0.680 0.690 0.670 0.740 16,728,680 11,640,268 0.6958 6.724 6.724 6.822 6.625 7.317 1,691,902 6.8800 -11.69%
2024-04-15 0 0.770 0.750 0.770 0.730 0.850 26,768,411 20,947,124 0.7825 7.613 7.416 7.613 7.218 8.404 2,707,298 7.7373 -9.41%
2024-04-12 0 0.850 0.840 0.850 0.720 0.880 59,207,790 48,385,785 0.8172 8.404 8.305 8.404 7.119 8.701 5,988,146 8.0803 14.86%
2024-04-11 0 0.740 0.740 0.750 0.660 0.770 61,143,772 44,909,021 0.7345 7.317 7.317 7.416 6.526 7.613 6,183,947 7.2622 7.25%
2024-04-10 0 0.690 0.690 0.700 0.580 0.720 59,701,523 40,138,949 0.6723 6.822 6.822 6.921 5.735 7.119 6,038,081 6.6476 16.95%
2024-04-09 0 0.590 0.590 0.600 0.580 0.660 40,403,561 24,838,422 0.6148 5.834 5.834 5.933 5.735 6.526 4,086,327 6.0784 -4.84%
2024-04-08 0 0.620 0.610 0.620 0.485 0.680 74,101,000 45,346,200 0.6120 6.130 6.031 6.130 4.795 6.724 7,494,412 6.0507 27.84%
2024-04-05 0 0.485 0.485 0.490 0.485 0.500 1,519,000 744,535 0.4901 4.795 4.795 4.845 4.795 4.944 153,628 4.8463 -3.00%
2024-04-03 0 0.500 0.500 0.510 0.500 0.510 602,000 301,680 0.5011 4.944 4.944 5.043 4.944 5.043 60,885 4.9549 -1.96%
2024-04-02 0 0.510 0.500 0.510 0.495 0.510 3,283,854 1,662,597 0.5063 5.043 4.944 5.043 4.894 5.043 332,122 5.0060 0.00%
2024-03-28 0 0.510 0.500 0.510 0.490 0.510 1,284,000 641,770 0.4998 5.043 4.944 5.043 4.845 5.043 129,861 4.9420 3.03%
2024-03-27 0 0.495 0.495 0.500 0.490 0.510 2,380,065 1,183,431 0.4972 4.894 4.894 4.944 4.845 5.043 240,715 4.9163 -2.94%
2024-03-26 0 0.510 0.500 0.510 0.490 0.510 2,295,099 1,142,922 0.4980 5.043 4.944 5.043 4.845 5.043 232,121 4.9238 2.00%
2024-03-25 0 0.500 0.490 0.500 0.485 0.500 6,227,000 3,065,875 0.4924 4.944 4.845 4.944 4.795 4.944 629,785 4.8681 0.00%
2024-03-22 0 0.500 0.495 0.500 0.485 0.500 5,668,000 2,792,270 0.4926 4.944 4.894 4.944 4.795 4.944 573,249 4.8710 -1.96%
2024-03-21 0 0.510 0.500 0.510 0.490 0.510 4,071,000 2,031,265 0.4990 5.043 4.944 5.043 4.845 5.043 411,732 4.9335 2.00%
2024-03-20 0 0.500 0.500 0.510 0.500 0.520 1,912,000 976,360 0.5106 4.944 4.944 5.043 4.944 5.141 193,375 5.0490 -3.85%
2024-03-19 0 0.520 0.510 0.520 0.510 0.530 4,296,000 2,229,570 0.5190 5.141 5.043 5.141 5.043 5.240 434,488 5.1315 -1.89%
2024-03-18 0 0.530 0.520 0.530 0.495 0.550 15,876,000 8,347,948 0.5258 5.240 5.141 5.240 4.894 5.438 1,605,664 5.1991 6.00%
2024-03-15 0 0.500 0.495 0.500 0.485 0.520 5,321,170 2,681,873 0.5040 4.944 4.894 4.944 4.795 5.141 538,171 4.9833 1.01%
2024-03-14 0 0.495 0.490 0.495 0.490 0.510 1,531,000 759,105 0.4958 4.894 4.845 4.894 4.845 5.043 154,842 4.9024 0.00%
2024-03-13 0 0.495 0.495 0.500 0.490 0.510 2,651,801 1,315,915 0.4962 4.894 4.894 4.944 4.845 5.043 268,197 4.9065 -1.00%
2024-03-12 0 0.500 0.495 0.500 0.495 0.510 2,331,165 1,163,586 0.4991 4.944 4.894 4.944 4.894 5.043 235,769 4.9353 0.00%
2024-03-11 0 0.500 0.495 0.500 0.495 0.510 1,434,000 716,230 0.4995 4.944 4.894 4.944 4.894 5.043 145,032 4.9384 0.00%
2024-03-08 0 0.500 0.495 0.500 0.470 0.510 7,747,978 3,780,004 0.4879 4.944 4.894 4.944 4.647 5.043 783,613 4.8238 6.38%
2024-03-07 0 0.470 0.465 0.470 0.465 0.475 1,468,000 691,595 0.4711 4.647 4.598 4.647 4.598 4.697 148,470 4.6581 -1.05%
2024-03-06 0 0.475 0.475 0.480 0.465 0.480 1,823,339 864,594 0.4742 4.697 4.697 4.746 4.598 4.746 184,408 4.6885 2.15%
2024-03-05 0 0.465 0.465 0.470 0.465 0.485 4,421,000 2,104,265 0.4760 4.598 4.598 4.647 4.598 4.795 447,130 4.7062 -4.12%
2024-03-04 0 0.485 0.485 0.490 0.480 0.490 2,485,000 1,210,970 0.4873 4.795 4.795 4.845 4.746 4.845 251,327 4.8183 -1.02%
2024-03-01 0 0.490 0.485 0.490 0.480 0.490 2,257,098 1,093,145 0.4843 4.845 4.795 4.845 4.746 4.845 228,278 4.7887 1.03%
2024-02-29 0 0.485 0.485 0.490 0.485 0.500 4,229,000 2,065,300 0.4884 4.795 4.795 4.845 4.795 4.944 427,712 4.8287 -1.02%
2024-02-28 0 0.490 0.490 0.495 0.490 0.520 2,524,000 1,264,420 0.5010 4.845 4.845 4.894 4.845 5.141 255,272 4.9532 -3.92%
2024-02-27 0 0.510 0.510 0.520 0.500 0.520 1,255,775 640,192 0.5098 5.043 5.043 5.141 4.944 5.141 127,006 5.0406 0.00%
2024-02-26 0 0.510 0.510 0.520 0.500 0.520 4,865,000 2,462,660 0.5062 5.043 5.043 5.141 4.944 5.141 492,035 5.0050 -1.92%
2024-02-23 0 0.520 0.510 0.520 0.500 0.520 3,232,000 1,655,280 0.5122 5.141 5.043 5.141 4.944 5.141 326,877 5.0639 1.96%
2024-02-22 0 0.510 0.510 0.520 0.500 0.520 2,146,000 1,092,570 0.5091 5.043 5.043 5.141 4.944 5.141 217,042 5.0339 0.00%
2024-02-21 0 0.510 0.495 0.510 0.485 0.510 6,048,000 2,989,215 0.4942 5.043 4.894 5.043 4.795 5.043 611,681 4.8869 5.15%
2024-02-20 0 0.485 0.485 0.490 0.485 0.490 766,000 374,415 0.4888 4.795 4.795 4.845 4.795 4.845 77,472 4.8329 0.00%
2024-02-19 0 0.485 0.485 0.490 0.485 0.495 1,367,000 668,143 0.4888 4.795 4.795 4.845 4.795 4.894 138,255 4.8327 -2.02%
2024-02-16 0 0.495 0.485 0.495 0.485 0.495 473,000 230,805 0.4880 4.894 4.795 4.894 4.795 4.894 47,838 4.8247 3.13%
2024-02-15 0 0.480 0.480 0.490 0.480 0.495 521,281 251,616 0.4827 4.746 4.746 4.845 4.746 4.894 52,721 4.7726 -3.03%
2024-02-14 0 0.495 0.485 0.495 0.485 0.495 54,141 26,724 0.4936 4.894 4.795 4.894 4.795 4.894 5,476 4.8805 2.06%
2024-02-09 0 0.485 0.485 0.495 0.485 0.500 413,000 202,405 0.4901 4.795 4.795 4.894 4.795 4.944 41,770 4.8457 -2.02%
2024-02-08 0 0.495 0.490 0.495 0.485 0.500 2,259,153 1,113,620 0.4929 4.894 4.845 4.894 4.795 4.944 228,486 4.8739 0.00%
2024-02-07 0 0.495 0.485 0.495 0.485 0.500 1,194,000 587,775 0.4923 4.894 4.795 4.894 4.795 4.944 120,759 4.8674 0.00%
2024-02-06 0 0.495 0.490 0.495 0.465 0.500 2,364,694 1,143,621 0.4836 4.894 4.845 4.894 4.598 4.944 239,160 4.7818 7.61%
2024-02-05 0 0.460 0.460 0.465 0.460 0.480 5,044,000 2,367,770 0.4694 4.548 4.548 4.598 4.548 4.746 510,139 4.6414 -4.17%
2024-02-02 0 0.480 0.480 0.485 0.480 0.500 4,745,000 2,329,720 0.4910 4.746 4.746 4.795 4.746 4.944 479,899 4.8546 -3.03%
2024-02-01 0 0.495 0.490 0.495 0.485 0.500 1,319,000 650,175 0.4929 4.894 4.845 4.894 4.795 4.944 133,401 4.8738 1.02%
2024-01-31 0 0.490 0.485 0.490 0.480 0.495 2,315,000 1,127,790 0.4872 4.845 4.795 4.845 4.746 4.894 234,134 4.8169 0.00%
2024-01-30 0 0.490 0.485 0.490 0.490 0.520 2,771,698 1,377,902 0.4971 4.845 4.795 4.845 4.845 5.141 280,323 4.9154 -5.77%
2024-01-29 0 0.520 0.510 0.520 0.510 0.520 607,000 314,090 0.5174 5.141 5.043 5.141 5.043 5.141 61,391 5.1163 1.96%
2024-01-26 0 0.510 0.500 0.510 0.500 0.510 4,551,000 2,310,260 0.5076 5.043 4.944 5.043 4.944 5.043 460,278 5.0193 2.00%
2024-01-25 0 0.500 0.500 0.510 0.490 0.510 2,341,961 1,173,201 0.5009 4.944 4.944 5.043 4.845 5.043 236,861 4.9531 1.01%
2024-01-24 0 0.495 0.490 0.495 0.480 0.500 4,305,000 2,108,875 0.4899 4.894 4.845 4.894 4.746 4.944 435,398 4.8436 3.13%
2024-01-23 0 0.480 0.480 0.485 0.480 0.495 2,102,352 1,019,698 0.4850 4.746 4.746 4.795 4.746 4.894 212,627 4.7957 1.05%
2024-01-22 0 0.475 0.475 0.480 0.470 0.520 6,610,839 3,222,287 0.4874 4.697 4.697 4.746 4.647 5.141 668,606 4.8194 -6.86%
2024-01-19 0 0.510 0.510 0.520 0.510 0.530 1,446,624 751,575 0.5195 5.043 5.043 5.141 5.043 5.240 146,308 5.1369 -3.77%
2024-01-18 0 0.530 0.520 0.530 0.510 0.530 4,312,000 2,234,660 0.5182 5.240 5.141 5.240 5.043 5.240 436,106 5.1241 1.92%
2024-01-17 0 0.520 0.520 0.530 0.520 0.550 8,273,000 4,463,770 0.5396 5.141 5.141 5.240 5.141 5.438 836,713 5.3349 -7.14%
2024-01-16 0 0.560 0.550 0.560 0.550 0.570 1,406,000 782,320 0.5564 5.537 5.438 5.537 5.438 5.636 142,200 5.5016 0.00%
2024-01-15 0 0.560 0.560 0.570 0.550 0.580 5,370,501 3,012,375 0.5609 5.537 5.537 5.636 5.438 5.735 543,161 5.5460 -3.45%
2024-01-12 0 0.580 0.570 0.580 0.550 0.590 4,464,000 2,589,560 0.5801 5.735 5.636 5.735 5.438 5.834 451,479 5.7357 3.57%
2024-01-11 0 0.560 0.560 0.570 0.550 0.570 2,618,587 1,461,094 0.5580 5.537 5.537 5.636 5.438 5.636 264,838 5.5169 1.82%
2024-01-10 0 0.550 0.550 0.560 0.550 0.570 2,008,525 1,119,609 0.5574 5.438 5.438 5.537 5.438 5.636 203,138 5.5116 -1.79%
2024-01-09 0 0.560 0.560 0.570 0.560 0.570 766,000 430,940 0.5626 5.537 5.537 5.636 5.537 5.636 77,472 5.5626 0.00%
2024-01-08 0 0.560 0.560 0.570 0.560 0.590 5,259,000 3,003,610 0.5711 5.537 5.537 5.636 5.537 5.834 531,884 5.6471 -6.67%
2024-01-05 0 0.600 0.580 0.600 0.580 0.600 1,579,000 937,220 0.5936 5.933 5.735 5.933 5.735 5.933 159,697 5.8688 1.69%
2024-01-04 0 0.590 0.580 0.590 0.570 0.590 3,704,000 2,150,030 0.5805 5.834 5.735 5.834 5.636 5.834 374,614 5.7393 0.00%
2024-01-03 0 0.590 0.580 0.590 0.580 0.590 946,294 555,121 0.5866 5.834 5.735 5.834 5.735 5.834 95,706 5.8003 0.00%
2024-01-02 0 0.590 0.580 0.590 0.580 0.610 7,308,000 4,336,310 0.5934 5.834 5.735 5.834 5.735 6.031 739,115 5.8669 -3.28%
2023-12-29 0 0.610 0.610 0.620 0.600 0.620 2,527,000 1,542,550 0.6104 6.031 6.031 6.130 5.933 6.130 255,575 6.0356 0.00%
2023-12-28 0 0.610 0.600 0.610 0.590 0.610 4,125,000 2,476,500 0.6004 6.031 5.933 6.031 5.834 6.031 417,193 5.9361 3.39%
2023-12-27 0 0.590 0.580 0.590 0.580 0.600 3,050,000 1,786,010 0.5856 5.834 5.735 5.834 5.735 5.933 308,470 5.7899 0.00%
2023-12-22 0 0.590 0.580 0.590 0.570 0.600 3,677,231 2,156,623 0.5865 5.834 5.735 5.834 5.636 5.933 371,907 5.7988 1.72%
2023-12-21 0 0.580 0.570 0.580 0.560 0.580 1,273,311 729,174 0.5727 5.735 5.636 5.735 5.537 5.735 128,780 5.6622 1.75%
2023-12-20 0 0.570 0.570 0.580 0.560 0.580 2,762,000 1,570,380 0.5686 5.636 5.636 5.735 5.537 5.735 279,343 5.6217 0.00%
2023-12-19 0 0.570 0.560 0.570 0.560 0.570 1,808,000 1,013,000 0.5603 5.636 5.537 5.636 5.537 5.636 182,857 5.5398 1.79%
2023-12-18 0 0.560 0.560 0.570 0.560 0.580 2,259,000 1,285,650 0.5691 5.537 5.537 5.636 5.537 5.735 228,470 5.6272 -1.75%
2023-12-15 0 0.570 0.570 0.580 0.560 0.580 6,211,014 3,531,437 0.5686 5.636 5.636 5.735 5.537 5.735 628,168 5.6218 1.79%
2023-12-14 0 0.560 0.550 0.560 0.540 0.560 4,144,000 2,286,660 0.5518 5.537 5.438 5.537 5.339 5.537 419,115 5.4559 1.82%
2023-12-13 0 0.550 0.540 0.550 0.540 0.550 1,459,000 794,000 0.5442 5.438 5.339 5.438 5.339 5.438 147,560 5.3809 1.85%
2023-12-12 0 0.540 0.540 0.550 0.530 0.560 5,477,203 2,983,351 0.5447 5.339 5.339 5.438 5.240 5.537 553,952 5.3856 -3.57%
2023-12-11 0 0.560 0.550 0.560 0.540 0.560 1,394,000 765,320 0.5490 5.537 5.438 5.537 5.339 5.537 140,986 5.4283 1.82%
2023-12-08 0 0.550 0.550 0.560 0.540 0.570 3,374,000 1,879,760 0.5571 5.438 5.438 5.537 5.339 5.636 341,239 5.5086 0.00%
2023-12-07 0 0.550 0.540 0.550 0.540 0.560 1,491,037 818,178 0.5487 5.438 5.339 5.438 5.339 5.537 150,800 5.4256 0.00%
2023-12-06 0 0.550 0.540 0.550 0.540 0.560 1,491,483 819,636 0.5495 5.438 5.339 5.438 5.339 5.537 150,845 5.4336 1.85%
2023-12-05 0 0.540 0.540 0.550 0.540 0.560 5,776,000 3,152,720 0.5458 5.339 5.339 5.438 5.339 5.537 584,172 5.3969 -1.82%
2023-12-04 0 0.550 0.550 0.560 0.550 0.580 8,798,000 4,942,150 0.5617 5.438 5.438 5.537 5.438 5.735 889,810 5.5542 -6.78%
2023-12-01 0 0.590 0.580 0.590 0.560 0.590 7,919,200 4,527,700 0.5717 5.834 5.735 5.834 5.537 5.834 800,930 5.6531 1.72%
2023-11-30 0 0.580 0.570 0.580 0.570 0.590 8,187,038 4,737,710 0.5787 5.735 5.636 5.735 5.636 5.834 828,019 5.7217 0.00%
2023-11-29 0 0.580 0.580 0.590 0.580 0.610 4,859,000 2,891,920 0.5952 5.735 5.735 5.834 5.735 6.031 491,429 5.8847 -3.33%
2023-11-28 0 0.600 0.590 0.600 0.590 0.610 1,206,000 723,890 0.6002 5.933 5.834 5.933 5.834 6.031 121,972 5.9349 0.00%
2023-11-27 0 0.600 0.600 0.610 0.590 0.620 3,826,000 2,298,970 0.6009 5.933 5.933 6.031 5.834 6.130 386,953 5.9412 -3.23%
2023-11-24 0 0.620 0.610 0.620 0.600 0.620 1,164,078 709,864 0.6098 6.130 6.031 6.130 5.933 6.130 117,732 6.0295 0.00%
2023-11-23 0 0.620 0.610 0.620 0.600 0.620 1,222,680 744,197 0.6087 6.130 6.031 6.130 5.933 6.130 123,659 6.0181 1.64%
2023-11-22 0 0.610 0.600 0.610 0.600 0.620 1,817,000 1,101,040 0.6060 6.031 5.933 6.031 5.933 6.130 183,767 5.9915 0.00%
2023-11-21 0 0.610 0.600 0.610 0.600 0.610 2,149,033 1,296,248 0.6032 6.031 5.933 6.031 5.933 6.031 217,348 5.9639 1.67%
2023-11-20 0 0.600 0.590 0.600 0.590 0.600 934,000 553,580 0.5927 5.933 5.834 5.933 5.834 5.933 94,463 5.8603 1.69%
2023-11-17 0 0.590 0.590 0.600 0.580 0.600 1,610,000 950,290 0.5902 5.834 5.834 5.933 5.735 5.933 162,832 5.8360 0.00%
2023-11-16 0 0.590 0.590 0.600 0.590 0.610 1,013,633 606,954 0.5988 5.834 5.834 5.933 5.834 6.031 102,517 5.9205 -1.67%
2023-11-15 0 0.600 0.590 0.600 0.580 0.600 4,913,315 2,901,982 0.5906 5.933 5.834 5.933 5.735 5.933 496,922 5.8399 1.69%
2023-11-14 0 0.590 0.580 0.590 0.580 0.590 2,924,401 1,716,474 0.5869 5.834 5.735 5.834 5.735 5.834 295,767 5.8035 1.72%
2023-11-13 0 0.580 0.580 0.590 0.580 0.600 3,207,294 1,888,212 0.5887 5.735 5.735 5.834 5.735 5.933 324,379 5.8210 -3.33%
2023-11-10 0 0.600 0.590 0.600 0.590 0.610 1,573,474 940,129 0.5975 5.933 5.834 5.933 5.834 6.031 159,138 5.9076 0.00%
2023-11-09 0 0.600 0.590 0.600 0.590 0.610 1,918,000 1,157,575 0.6035 5.933 5.834 5.933 5.834 6.031 193,982 5.9674 0.00%
2023-11-08 0 0.600 0.600 0.610 0.600 0.620 3,368,000 2,045,700 0.6074 5.933 5.933 6.031 5.933 6.130 340,632 6.0056 -1.64%
2023-11-07 0 0.610 0.610 0.620 0.600 0.620 1,654,000 1,017,750 0.6153 6.031 6.031 6.130 5.933 6.130 167,282 6.0840 -1.61%
2023-11-06 0 0.620 0.610 0.620 0.600 0.630 6,442,598 3,983,996 0.6184 6.130 6.031 6.130 5.933 6.229 651,590 6.1143 5.08%
2023-11-03 0 0.590 0.590 0.600 0.580 0.610 7,892,481 4,715,539 0.5975 5.834 5.834 5.933 5.735 6.031 798,228 5.9075 1.72%
2023-11-02 0 0.580 0.570 0.580 0.570 0.590 3,784,000 2,181,850 0.5766 5.735 5.636 5.735 5.636 5.834 382,705 5.7011 3.57%
2023-11-01 0 0.560 0.560 0.570 0.560 0.580 6,744,318 3,798,477 0.5632 5.537 5.537 5.636 5.537 5.735 682,105 5.5688 -3.45%
2023-10-31 0 0.580 0.570 0.580 0.560 0.590 3,930,000 2,255,770 0.5740 5.735 5.636 5.735 5.537 5.834 397,472 5.6753 0.00%
2023-10-30 0 0.580 0.580 0.600 0.580 0.600 1,726,000 1,017,508 0.5895 5.735 5.735 5.933 5.735 5.933 174,564 5.8289 0.00%
2023-10-27 0 0.580 0.580 0.590 0.560 0.600 11,092,000 6,427,100 0.5794 5.735 5.735 5.834 5.537 5.933 1,121,820 5.7292 0.00%
2023-10-26 0 0.580 0.580 0.590 0.550 0.600 6,501,000 3,757,070 0.5779 5.735 5.735 5.834 5.438 5.933 657,497 5.7142 1.75%
2023-10-25 0 0.570 0.570 0.580 0.570 0.600 9,835,835 5,696,365 0.5791 5.636 5.636 5.735 5.636 5.933 994,775 5.7263 -3.39%
2023-10-24 0 0.590 0.590 0.600 0.550 0.620 17,563,393 10,230,922 0.5825 5.834 5.834 5.933 5.438 6.130 1,776,323 5.7596 -9.23%
2023-10-20 0 0.650 0.650 0.660 0.650 0.690 6,142,000 4,088,610 0.6657 6.427 6.427 6.526 6.427 6.822 621,188 6.5819 -2.99%
2023-10-19 0 0.670 0.670 0.680 0.660 0.710 8,490,000 5,758,840 0.6783 6.625 6.625 6.724 6.526 7.020 858,660 6.7068 -5.63%
2023-10-18 0 0.710 0.700 0.710 0.660 0.730 18,086,100 12,719,672 0.7033 7.020 6.921 7.020 6.526 7.218 1,829,188 6.9537 5.97%
2023-10-17 0 0.670 0.670 0.680 0.670 0.690 5,299,469 3,592,340 0.6779 6.625 6.625 6.724 6.625 6.822 535,977 6.7024 -1.47%
2023-10-16 0 0.680 0.680 0.690 0.660 0.720 9,074,000 6,164,530 0.6794 6.724 6.724 6.822 6.526 7.119 917,724 6.7172 -1.45%
2023-10-13 0 0.690 0.680 0.690 0.670 0.710 9,438,838 6,549,459 0.6939 6.822 6.724 6.822 6.625 7.020 954,623 6.8608 -4.17%
2023-10-12 0 0.720 0.710 0.720 0.640 0.850 53,060,874 39,261,175 0.7399 7.119 7.020 7.119 6.328 8.404 5,366,460 7.3160 14.29%
2023-10-11 0 0.630 0.630 0.650 0.630 0.650 1,777,801 1,132,272 0.6369 6.229 6.229 6.427 6.229 6.427 179,803 6.2973 -1.56%
2023-10-10 0 0.640 0.640 0.650 0.640 0.650 387,000 250,040 0.6461 6.328 6.328 6.427 6.328 6.427 39,140 6.3883 0.00%
2023-10-09 0 0.640 0.640 0.650 0.620 0.650 884,000 563,930 0.6379 6.328 6.328 6.427 6.130 6.427 89,406 6.3075 1.59%
2023-10-06 0 0.630 0.630 0.640 0.620 0.660 1,133,000 722,760 0.6379 6.229 6.229 6.328 6.130 6.526 114,589 6.3074 1.61%
2023-10-05 0 0.620 0.620 0.630 0.620 0.650 1,005,000 637,130 0.6340 6.130 6.130 6.229 6.130 6.427 101,643 6.2683 -3.12%
2023-10-04 0 0.640 0.640 0.650 0.640 0.660 557,000 359,820 0.6460 6.328 6.328 6.427 6.328 6.526 56,334 6.3873 -1.54%
2023-10-03 0 0.650 0.640 0.650 0.640 0.660 1,297,000 842,020 0.6492 6.427 6.328 6.427 6.328 6.526 131,176 6.4190 -2.99%
2023-09-29 0 0.670 0.670 0.680 0.650 0.670 1,050,000 697,880 0.6646 6.625 6.625 6.724 6.427 6.625 106,195 6.5717 1.52%
2023-09-28 0 0.660 0.650 0.660 0.650 0.670 1,876,602 1,241,493 0.6616 6.526 6.427 6.526 6.427 6.625 189,795 6.5412 -1.49%
2023-09-27 0 0.670 0.670 0.680 0.660 0.680 964,000 648,370 0.6726 6.625 6.625 6.724 6.526 6.724 97,497 6.6502 0.00%
2023-09-26 0 0.670 0.670 0.680 0.670 0.680 2,494,000 1,682,970 0.6748 6.625 6.625 6.724 6.625 6.724 252,238 6.6722 -1.47%
2023-09-25 0 0.680 0.680 0.690 0.680 0.690 1,183,000 805,130 0.6806 6.724 6.724 6.822 6.724 6.822 119,646 6.7293 -1.45%
2023-09-22 0 0.690 0.680 0.690 0.680 0.700 2,050,279 1,410,739 0.6881 6.822 6.724 6.822 6.724 6.921 207,361 6.8033 1.47%
2023-09-21 0 0.680 0.680 0.690 0.680 0.690 611,000 418,660 0.6852 6.724 6.724 6.822 6.724 6.822 61,795 6.7750 -2.86%
2023-09-20 0 0.700 0.690 0.700 0.680 0.700 2,726,000 1,884,630 0.6914 6.921 6.822 6.921 6.724 6.921 275,702 6.8358 0.00%
2023-09-19 0 0.700 0.690 0.700 0.690 0.700 619,000 430,900 0.6961 6.921 6.822 6.921 6.822 6.921 62,604 6.8829 0.00%
2023-09-18 0 0.700 0.690 0.700 0.680 0.700 1,815,000 1,255,370 0.6917 6.921 6.822 6.921 6.724 6.921 183,565 6.8388 0.00%
2023-09-15 0 0.700 0.690 0.700 0.670 0.700 7,500,000 5,145,630 0.6861 6.921 6.822 6.921 6.625 6.921 758,534 6.7837 1.45%
2023-09-14 0 0.690 0.690 0.700 0.690 0.710 2,114,000 1,474,470 0.6975 6.822 6.822 6.921 6.822 7.020 213,805 6.8963 -2.82%
2023-09-13 0 0.710 0.700 0.710 0.690 0.710 3,985,443 2,802,294 0.7031 7.020 6.921 7.020 6.822 7.020 403,079 6.9522 4.41%
2023-09-12 0 0.680 0.680 0.690 0.670 0.710 5,385,214 3,733,427 0.6933 6.724 6.724 6.822 6.625 7.020 544,649 6.8547 0.00%
2023-09-11 0 0.680 0.670 0.680 0.670 0.710 9,438,823 6,430,646 0.6813 6.724 6.625 6.724 6.625 7.020 954,622 6.7363 -4.23%
2023-09-07 0 0.710 0.700 0.710 0.700 0.710 1,950,000 1,377,390 0.7064 7.020 6.921 7.020 6.921 7.020 197,219 6.9841 0.00%
2023-09-06 0 0.710 0.700 0.710 0.700 0.720 2,947,000 2,082,370 0.7066 7.020 6.921 7.020 6.921 7.119 298,053 6.9866 -1.39%
2023-09-05 0 0.720 0.700 0.720 0.700 0.720 2,580,000 1,830,860 0.7096 7.119 6.921 7.119 6.921 7.119 260,936 7.0165 1.41%
2023-09-04 0 0.710 0.700 0.710 0.700 0.720 4,361,151 3,070,222 0.7040 7.020 6.921 7.020 6.921 7.119 441,077 6.9607 2.90%
2023-08-31 0 0.690 0.690 0.710 0.680 0.710 14,455,484 10,028,644 0.6938 6.822 6.822 7.020 6.724 7.020 1,461,996 6.8596 -2.82%
2023-08-30 0 0.710 0.710 0.720 0.710 0.750 4,003,000 2,902,950 0.7252 7.020 7.020 7.119 7.020 7.416 404,855 7.1704 -4.05%
2023-08-29 0 0.740 0.740 0.750 0.730 0.750 2,648,514 1,955,769 0.7384 7.317 7.317 7.416 7.218 7.416 267,865 7.3013 2.78%
2023-08-28 0 0.720 0.720 0.730 0.710 0.760 7,389,000 5,409,370 0.7321 7.119 7.119 7.218 7.020 7.514 747,307 7.2385 1.41%
2023-08-25 0 0.710 0.710 0.720 0.710 0.720 616,000 441,650 0.7170 7.020 7.020 7.119 7.020 7.119 62,301 7.0890 -1.39%
2023-08-24 0 0.720 0.720 0.730 0.720 0.730 2,193,978 1,586,714 0.7232 7.119 7.119 7.218 7.119 7.218 221,894 7.1508 0.00%
2023-08-23 0 0.720 0.720 0.730 0.720 0.740 3,928,000 2,841,960 0.7235 7.119 7.119 7.218 7.119 7.317 397,269 7.1537 -4.00%
2023-08-22 0 0.750 0.750 0.760 0.730 0.750 2,250,000 1,663,330 0.7393 7.416 7.416 7.514 7.218 7.416 227,560 7.3094 2.74%
2023-08-21 0 0.730 0.730 0.740 0.730 0.770 3,003,000 2,257,530 0.7518 7.218 7.218 7.317 7.218 7.613 303,717 7.4330 -5.19%
2023-08-18 0 0.770 0.770 0.780 0.760 0.780 2,909,000 2,235,460 0.7685 7.613 7.613 7.712 7.514 7.712 294,210 7.5982 0.00%
2023-08-17 0 0.770 0.770 0.780 0.770 0.780 1,782,981 1,383,435 0.7759 7.613 7.613 7.712 7.613 7.712 180,327 7.6718 0.00%
2023-08-16 0 0.770 0.770 0.780 0.760 0.780 1,214,729 937,519 0.7718 7.613 7.613 7.712 7.514 7.712 122,855 7.6311 -1.28%
2023-08-15 0 0.780 0.770 0.780 0.770 0.790 2,309,000 1,787,380 0.7741 7.712 7.613 7.712 7.613 7.811 233,527 7.6538 0.00%
2023-08-14 0 0.780 0.780 0.790 0.780 0.800 1,755,000 1,375,550 0.7838 7.712 7.712 7.811 7.712 7.910 177,497 7.7497 -2.50%
2023-08-11 0 0.800 0.800 0.810 0.800 0.820 1,142,523 924,623 0.8093 7.910 7.910 8.009 7.910 8.108 115,552 8.0018 -3.61%
2023-08-10 0 0.830 0.820 0.830 0.800 0.830 4,420,535 3,612,398 0.8172 8.207 8.108 8.207 7.910 8.207 447,083 8.0799 2.47%
2023-08-09 0 0.810 0.800 0.810 0.780 0.820 5,441,017 4,356,463 0.8007 8.009 7.910 8.009 7.712 8.108 550,292 7.9166 2.53%
2023-08-08 0 0.790 0.780 0.790 0.770 0.800 2,528,000 1,980,390 0.7834 7.811 7.712 7.811 7.613 7.910 255,676 7.7457 1.28%
2023-08-07 0 0.780 0.780 0.790 0.770 0.790 1,237,000 965,339 0.7804 7.712 7.712 7.811 7.613 7.811 125,107 7.7161 0.00%
2023-08-04 0 0.780 0.780 0.790 0.770 0.800 6,331,003 4,968,152 0.7847 7.712 7.712 7.811 7.613 7.910 640,304 7.7591 -1.27%
2023-08-03 0 0.790 0.790 0.800 0.790 0.800 651,838 516,998 0.7931 7.811 7.811 7.910 7.811 7.910 65,925 7.8422 -1.25%
2023-08-02 0 0.800 0.800 0.810 0.790 0.810 5,258,461 4,198,130 0.7984 7.910 7.910 8.009 7.811 8.009 531,829 7.8938 0.00%
2023-08-01 0 0.800 0.800 0.810 0.800 0.840 4,793,000 3,890,330 0.8117 7.910 7.910 8.009 7.910 8.305 484,753 8.0254 -4.76%
2023-07-31 0 0.840 0.830 0.840 0.830 0.840 2,671,979 2,233,403 0.8359 8.305 8.207 8.305 8.207 8.305 270,238 8.2646 2.44%
2023-07-28 0 0.820 0.810 0.830 0.800 0.830 2,164,000 1,761,210 0.8139 8.108 8.009 8.207 7.910 8.207 218,862 8.0471 1.23%
2023-07-27 0 0.810 0.800 0.810 0.800 0.820 989,362 798,658 0.8072 8.009 7.910 8.009 7.910 8.108 100,062 7.9816 0.00%
2023-07-26 0 0.810 0.800 0.810 0.790 0.810 2,395,412 1,920,437 0.8017 8.009 7.910 8.009 7.811 8.009 242,267 7.9270 0.00%
2023-07-25 0 0.810 0.800 0.810 0.800 0.810 938,000 757,200 0.8072 8.009 7.910 8.009 7.910 8.009 94,867 7.9817 2.53%
2023-07-24 0 0.790 0.790 0.800 0.790 0.820 1,737,000 1,394,310 0.8027 7.811 7.811 7.910 7.811 8.108 175,676 7.9368 -3.66%
2023-07-21 0 0.820 0.820 0.830 0.820 0.830 1,282,288 1,053,777 0.8218 8.108 8.108 8.207 8.108 8.207 129,688 8.1255 0.00%
2023-07-20 0 0.820 0.820 0.830 0.820 0.840 768,000 639,660 0.8329 8.108 8.108 8.207 8.108 8.305 77,674 8.2352 -2.38%
2023-07-19 0 0.840 0.830 0.840 0.810 0.840 3,081,156 2,536,263 0.8232 8.305 8.207 8.305 8.009 8.305 311,621 8.1389 1.20%
2023-07-18 0 0.830 0.830 0.840 0.820 0.850 3,025,000 2,506,950 0.8287 8.207 8.207 8.305 8.108 8.404 305,942 8.1942 -2.35%
2023-07-14 0 0.850 0.840 0.850 0.830 0.860 2,507,010 2,127,398 0.8486 8.404 8.305 8.404 8.207 8.503 253,553 8.3903 0.00%
2023-07-13 0 0.850 0.840 0.850 0.830 0.850 1,697,000 1,424,840 0.8396 8.404 8.305 8.404 8.207 8.404 171,631 8.3018 3.66%
2023-07-12 0 0.820 0.820 0.840 0.820 0.850 1,966,736 1,645,095 0.8365 8.108 8.108 8.305 8.108 8.404 198,911 8.2705 -1.20%
2023-07-11 0 0.830 0.830 0.840 0.820 0.840 2,779,928 2,326,006 0.8367 8.207 8.207 8.305 8.108 8.305 281,156 8.2730 0.00%
2023-07-10 0 0.830 0.810 0.830 0.810 0.830 552,000 453,770 0.8220 8.207 8.009 8.207 8.009 8.207 55,828 8.1280 1.22%
2023-07-07 0 0.820 0.810 0.820 0.820 0.840 2,222,000 1,833,530 0.8252 8.108 8.009 8.108 8.108 8.305 224,728 8.1589 -2.38%
2023-07-06 0 0.840 0.830 0.840 0.820 0.850 2,041,000 1,706,820 0.8363 8.305 8.207 8.305 8.108 8.404 206,422 8.2686 1.20%
2023-07-05 0 0.830 0.830 0.840 0.810 0.840 3,453,000 2,863,930 0.8294 8.207 8.207 8.305 8.009 8.305 349,229 8.2007 0.00%
2023-07-04 0 0.830 0.810 0.830 0.810 0.830 3,690,539 3,023,930 0.8194 8.207 8.009 8.207 8.009 8.207 373,253 8.1016 2.47%
2023-07-03 0 0.810 0.800 0.810 0.790 0.810 1,544,000 1,242,730 0.8049 8.009 7.910 8.009 7.811 8.009 156,157 7.9582 2.53%
2023-06-30 0 0.790 0.790 0.800 0.780 0.810 1,665,000 1,321,955 0.7940 7.811 7.811 7.910 7.712 8.009 168,394 7.8503 -1.25%
2023-06-29 0 0.800 0.790 0.800 0.790 0.810 715,000 568,219 0.7947 7.910 7.811 7.910 7.811 8.009 72,314 7.8577 0.00%
2023-06-28 0 0.800 0.790 0.800 0.780 0.800 2,799,000 2,207,736 0.7888 7.910 7.811 7.910 7.712 7.910 283,085 7.7989 1.27%
2023-06-27 0 0.790 0.790 0.800 0.760 0.800 3,362,000 2,616,590 0.7783 7.811 7.811 7.910 7.514 7.910 340,025 7.6953 2.60%
2023-06-26 0 0.770 0.760 0.770 0.760 0.770 1,031,031 788,583 0.7648 7.613 7.514 7.613 7.514 7.613 104,276 7.5624 0.00%
2023-06-23 0 0.770 0.770 0.780 0.770 0.790 3,379,000 2,635,650 0.7800 7.613 7.613 7.712 7.613 7.811 341,745 7.7123 -3.75%
2023-06-21 0 0.800 0.790 0.800 0.790 0.800 903,000 718,370 0.7955 7.910 7.811 7.910 7.811 7.910 91,327 7.8659 -1.23%
2023-06-20 0 0.810 0.800 0.810 0.790 0.810 2,782,000 2,226,680 0.8004 8.009 7.910 8.009 7.811 8.009 281,365 7.9138 1.25%
2023-06-19 0 0.800 0.800 0.810 0.800 0.810 996,040 800,250 0.8034 7.910 7.910 8.009 7.910 8.009 100,737 7.9439 -2.44%
2023-06-16 0 0.820 0.810 0.820 0.800 0.830 7,738,000 6,315,970 0.8162 8.108 8.009 8.108 7.910 8.207 782,604 8.0705 0.00%
2023-06-15 0 0.820 0.810 0.820 0.800 0.820 1,227,000 991,830 0.8083 8.108 8.009 8.108 7.910 8.108 124,096 7.9924 1.23%
2023-06-14 0 0.810 0.800 0.810 0.800 0.830 1,870,000 1,515,820 0.8106 8.009 7.910 8.009 7.910 8.207 189,128 8.0148 -1.22%
2023-06-13 0 0.820 0.800 0.820 0.790 0.820 2,405,215 1,949,264 0.8104 8.108 7.910 8.108 7.811 8.108 243,258 8.0131 1.23%
2023-06-12 0 0.810 0.800 0.810 0.780 0.810 2,157,107 1,722,567 0.7986 8.009 7.910 8.009 7.712 8.009 218,165 7.8957 2.53%
2023-06-09 0 0.790 0.790 0.800 0.780 0.800 2,608,590 2,059,438 0.7895 7.811 7.811 7.910 7.712 7.910 263,827 7.8060 -1.25%
2023-06-08 0 0.800 0.790 0.800 0.780 0.800 1,473,000 1,163,620 0.7900 7.910 7.811 7.910 7.712 7.910 148,976 7.8108 0.00%
2023-06-07 0 0.800 0.790 0.800 0.790 0.800 1,410,027 1,123,150 0.7965 7.910 7.811 7.910 7.811 7.910 142,607 7.8758 0.00%
2023-06-06 0 0.800 0.780 0.800 0.780 0.800 1,955,401 1,551,674 0.7935 7.910 7.712 7.910 7.712 7.910 197,765 7.8461 0.00%
2023-06-05 0 0.800 0.790 0.800 0.780 0.800 2,024,000 1,601,760 0.7914 7.910 7.811 7.910 7.712 7.910 204,703 7.8248 1.27%
2023-06-02 0 0.790 0.790 0.800 0.770 0.800 3,540,000 2,779,800 0.7853 7.811 7.811 7.910 7.613 7.910 358,028 7.7642 2.60%
2023-06-01 0 0.770 0.760 0.770 0.760 0.780 2,727,000 2,093,123 0.7676 7.613 7.514 7.613 7.514 7.712 275,803 7.5892 1.32%
2023-05-31 0 0.760 0.760 0.770 0.760 0.810 8,896,447 6,902,510 0.7759 7.514 7.514 7.613 7.514 8.009 899,767 7.6714 -6.17%
2023-05-30 0 0.810 0.800 0.810 0.790 0.810 3,809,000 3,048,460 0.8003 8.009 7.910 8.009 7.811 8.009 385,234 7.9133 0.00%
2023-05-29 0 0.810 0.790 0.810 0.790 0.810 2,576,000 2,055,920 0.7981 8.009 7.811 8.009 7.811 8.009 260,531 7.8913 2.53%
2023-05-25 0 0.790 0.790 0.800 0.780 0.820 4,725,000 3,758,090 0.7954 7.811 7.811 7.910 7.712 8.108 477,876 7.8642 -2.47%
2023-05-24 0 0.810 0.810 0.820 0.800 0.820 3,840,000 3,114,070 0.8110 8.009 8.009 8.108 7.910 8.108 388,369 8.0183 -1.22%
2023-05-23 0 0.820 0.810 0.820 0.810 0.820 741,000 602,260 0.8128 8.108 8.009 8.108 8.009 8.108 74,943 8.0362 1.23%
2023-05-22 0 0.810 0.810 0.820 0.810 0.830 4,035,795 3,296,170 0.8167 8.009 8.009 8.108 8.009 8.207 408,171 8.0755 -3.57%
2023-05-19 0 0.840 0.830 0.840 0.820 0.840 1,748,198 1,447,554 0.8280 8.305 8.207 8.305 8.108 8.305 176,809 8.1871 -1.18%
2023-05-18 0 0.850 0.840 0.850 0.820 0.850 5,017,000 4,167,220 0.8306 8.404 8.305 8.404 8.108 8.404 507,408 8.2128 3.66%
2023-05-17 0 0.820 0.820 0.830 0.820 0.850 5,158,000 4,289,720 0.8317 8.108 8.108 8.207 8.108 8.404 521,669 8.2231 -2.38%
2023-05-16 0 0.840 0.830 0.840 0.830 0.880 12,026,133 10,296,089 0.8561 8.305 8.207 8.305 8.207 8.701 1,216,297 8.4651 -4.55%
2023-05-15 0 0.880 0.870 0.880 0.850 0.890 10,011,756 8,689,748 0.8680 8.701 8.602 8.701 8.404 8.800 1,012,567 8.5819 3.53%
2023-05-12 0 0.850 0.840 0.850 0.840 0.860 3,457,933 2,945,965 0.8519 8.404 8.305 8.404 8.305 8.503 349,728 8.4236 0.00%
2023-05-11 0 0.850 0.830 0.850 0.830 0.890 10,409,215 8,887,414 0.8538 8.404 8.207 8.404 8.207 8.800 1,052,765 8.4420 2.41%
2023-05-10 0 0.830 0.820 0.830 0.820 0.830 1,782,683 1,467,881 0.8234 8.207 8.108 8.207 8.108 8.207 180,297 8.1415 0.00%
2023-05-09 0 0.830 0.820 0.830 0.820 0.840 1,777,686 1,479,440 0.8322 8.207 8.108 8.207 8.108 8.305 179,791 8.2287 0.00%
2023-05-08 0 0.830 0.830 0.840 0.810 0.840 5,581,470 4,610,761 0.8261 8.207 8.207 8.305 8.009 8.305 564,498 8.1679 3.75%
2023-05-05 0 0.800 0.800 0.810 0.800 0.820 3,911,816 3,153,384 0.8061 7.910 7.910 8.009 7.910 8.108 395,632 7.9705 0.00%
2023-05-04 0 0.800 0.800 0.810 0.790 0.810 3,517,500 2,814,071 0.8000 7.910 7.910 8.009 7.811 8.009 355,752 7.9102 0.00%
2023-05-03 0 0.800 0.800 0.810 0.790 0.810 2,603,466 2,077,268 0.7979 7.910 7.910 8.009 7.811 8.009 263,309 7.8891 -1.23%
2023-05-02 0 0.810 0.800 0.820 0.800 0.820 927,000 749,890 0.8089 8.009 7.910 8.108 7.910 8.108 93,755 7.9984 -1.22%
2023-04-28 0 0.820 0.810 0.820 0.800 0.820 4,088,000 3,320,270 0.8122 8.108 8.009 8.108 7.910 8.108 413,451 8.0306 2.50%
2023-04-27 0 0.800 0.800 0.810 0.800 0.810 343,209 276,329 0.8051 7.910 7.910 8.009 7.910 8.009 34,711 7.9608 0.00%
2023-04-26 0 0.800 0.800 0.810 0.800 0.820 1,832,322 1,485,359 0.8106 7.910 7.910 8.009 7.910 8.108 185,317 8.0152 -2.44%
2023-04-25 0 0.820 0.820 0.830 0.790 0.820 5,239,000 4,238,130 0.8090 8.108 8.108 8.207 7.811 8.108 529,861 7.9986 2.50%
2023-04-24 0 0.800 0.800 0.810 0.800 0.830 2,257,000 1,828,680 0.8102 7.910 7.910 8.009 7.910 8.207 228,268 8.0111 -2.44%
2023-04-21 0 0.820 0.820 0.830 0.820 0.840 3,761,000 3,125,235 0.8310 8.108 8.108 8.207 8.108 8.305 380,379 8.2161 -2.38%
2023-04-20 0 0.840 0.820 0.840 0.820 0.840 3,832,000 3,179,805 0.8298 8.305 8.108 8.305 8.108 8.305 387,560 8.2047 1.20%
2023-04-19 0 0.830 0.820 0.830 0.820 0.840 4,181,000 3,447,900 0.8247 8.207 8.108 8.207 8.108 8.305 422,857 8.1538 -1.19%
2023-04-18 0 0.840 0.830 0.840 0.810 0.840 3,019,000 2,502,130 0.8288 8.305 8.207 8.305 8.009 8.305 305,335 8.1947 2.44%
2023-04-17 0 0.820 0.820 0.830 0.790 0.830 9,581,000 7,742,040 0.8081 8.108 8.108 8.207 7.811 8.207 969,001 7.9897 0.00%
2023-04-14 0 0.820 0.820 0.830 0.820 0.850 6,256,000 5,187,050 0.8291 8.108 8.108 8.207 8.108 8.404 632,718 8.1980 -1.20%
2023-04-13 0 0.830 0.820 0.830 0.820 0.840 4,114,557 3,421,609 0.8316 8.207 8.108 8.207 8.108 8.305 416,137 8.2223 -1.19%
2023-04-12 0 0.840 0.830 0.840 0.820 0.840 4,654,000 3,876,770 0.8330 8.305 8.207 8.305 8.108 8.305 470,695 8.2363 0.00%
2023-04-11 0 0.840 0.840 0.850 0.830 0.880 13,101,834 11,030,056 0.8419 8.305 8.305 8.404 8.207 8.701 1,325,091 8.3240 -2.33%
2023-04-06 0 0.860 0.860 0.870 0.860 0.970 49,531,497 44,643,712 0.9013 8.503 8.503 8.602 8.503 9.591 5,009,507 8.9118 3.61%
2023-04-04 0 0.830 0.830 0.840 0.820 0.840 5,421,000 4,501,300 0.8303 8.207 8.207 8.305 8.108 8.305 548,268 8.2100 -1.19%
2023-04-03 0 0.840 0.830 0.840 0.820 0.850 3,846,366 3,213,883 0.8356 8.305 8.207 8.305 8.108 8.404 389,013 8.2616 -1.18%
2023-03-31 0 0.850 0.830 0.850 0.820 0.860 8,468,000 7,103,780 0.8389 8.404 8.207 8.404 8.108 8.503 856,435 8.2946 0.00%
2023-03-30 0 0.850 0.840 0.850 0.820 0.850 2,014,000 1,680,369 0.8343 8.404 8.305 8.404 8.108 8.404 203,692 8.2496 2.41%
2023-03-29 0 0.830 0.820 0.830 0.820 0.840 1,755,000 1,457,823 0.8307 8.207 8.108 8.207 8.108 8.305 177,497 8.2132 1.22%
2023-03-28 0 0.820 0.820 0.830 0.820 0.840 2,868,000 2,365,070 0.8246 8.108 8.108 8.207 8.108 8.305 290,063 8.1536 -1.20%
2023-03-27 0 0.830 0.830 0.840 0.830 0.860 3,061,000 2,578,358 0.8423 8.207 8.207 8.305 8.207 8.503 309,583 8.3285 -4.60%
2023-03-24 0 0.870 0.850 0.870 0.850 0.880 5,085,000 4,370,220 0.8594 8.602 8.404 8.602 8.404 8.701 514,286 8.4977 0.00%
2023-03-23 0 0.870 0.860 0.870 0.830 0.890 12,660,456 10,846,427 0.8567 8.602 8.503 8.602 8.207 8.800 1,280,451 8.4708 2.35%
2023-03-22 0 0.850 0.850 0.860 0.820 0.870 5,681,697 4,811,907 0.8469 8.404 8.404 8.503 8.108 8.602 574,634 8.3739 3.66%
2023-03-21 0 0.820 0.820 0.830 0.820 0.840 1,147,161 944,997 0.8238 8.108 8.108 8.207 8.108 8.305 116,021 8.1450 0.00%
2023-03-20 0 0.820 0.820 0.830 0.810 0.840 12,129,553 10,019,345 0.8260 8.108 8.108 8.207 8.009 8.305 1,226,756 8.1673 -1.20%
2023-03-17 0 0.830 0.830 0.840 0.830 0.860 32,436,639 27,154,627 0.8372 8.207 8.207 8.305 8.207 8.503 3,280,570 8.2774 0.00%
2023-03-16 0 0.830 0.830 0.840 0.800 0.840 5,587,017 4,617,941 0.8265 8.207 8.207 8.305 7.910 8.305 565,059 8.1725 2.47%
2023-03-15 0 0.810 0.810 0.820 0.800 0.820 5,955,530 4,810,973 0.8078 8.009 8.009 8.108 7.910 8.108 602,329 7.9873 1.25%
2023-03-14 0 0.800 0.800 0.810 0.800 0.840 6,362,000 5,168,330 0.8124 7.910 7.910 8.009 7.910 8.305 643,439 8.0324 -3.61%
2023-03-13 0 0.830 0.820 0.830 0.810 0.850 5,220,397 4,336,753 0.8307 8.207 8.108 8.207 8.009 8.404 527,979 8.2139 1.22%
2023-03-10 0 0.820 0.820 0.830 0.810 0.850 4,364,228 3,613,499 0.8280 8.108 8.108 8.207 8.009 8.404 441,388 8.1867 -2.38%
2023-03-09 0 0.840 0.830 0.840 0.830 0.850 2,024,102 1,711,322 0.8455 8.305 8.207 8.305 8.207 8.404 204,713 8.3596 0.00%
2023-03-08 0 0.840 0.830 0.840 0.830 0.850 2,352,855 1,980,922 0.8419 8.305 8.207 8.305 8.207 8.404 237,963 8.3245 -1.18%
2023-03-07 0 0.850 0.850 0.860 0.850 0.870 5,272,725 4,505,941 0.8546 8.404 8.404 8.503 8.404 8.602 533,272 8.4496 -2.30%
2023-03-06 0 0.870 0.860 0.870 0.860 0.880 3,682,750 3,196,090 0.8679 8.602 8.503 8.602 8.503 8.701 372,465 8.5809 1.16%
2023-03-03 0 0.860 0.860 0.870 0.850 0.900 7,791,000 6,862,420 0.8808 8.503 8.503 8.602 8.404 8.899 787,965 8.7090 -1.15%
2023-03-02 0 0.870 0.850 0.870 0.850 0.880 2,113,527 1,831,874 0.8667 8.602 8.404 8.602 8.404 8.701 213,757 8.5699 1.16%
2023-03-01 0 0.860 0.860 0.870 0.840 0.870 4,215,084 3,592,428 0.8523 8.503 8.503 8.602 8.305 8.602 426,304 8.4269 2.38%
2023-02-28 0 0.840 0.840 0.850 0.840 0.860 4,994,000 4,234,320 0.8479 8.305 8.305 8.404 8.305 8.503 505,082 8.3834 -2.33%
2023-02-27 0 0.860 0.850 0.860 0.840 0.870 4,318,000 3,698,400 0.8565 8.503 8.404 8.503 8.305 8.602 436,713 8.4687 -2.27%
2023-02-24 0 0.880 0.870 0.880 0.860 0.890 6,449,003 5,599,351 0.8683 8.701 8.602 8.701 8.503 8.800 652,238 8.5848 0.00%
2023-02-23 0 0.880 0.880 0.890 0.880 0.900 2,117,426 1,883,409 0.8895 8.701 8.701 8.800 8.701 8.899 214,152 8.7947 -2.22%
2023-02-22 0 0.900 0.890 0.900 0.880 0.900 6,425,586 5,719,664 0.8901 8.899 8.800 8.899 8.701 8.899 649,870 8.8012 -1.10%
2023-02-21 0 0.910 0.900 0.910 0.900 0.940 4,637,078 4,219,919 0.9100 8.998 8.899 8.998 8.899 9.294 468,984 8.9980 -1.09%
2023-02-20 0 0.920 0.910 0.920 0.900 0.930 5,696,000 5,186,960 0.9106 9.097 8.998 9.097 8.899 9.195 576,081 9.0039 0.00%
2023-02-17 0 0.920 0.920 0.930 0.910 0.940 4,879,000 4,503,680 0.9231 9.097 9.097 9.195 8.998 9.294 493,451 9.1269 0.00%
2023-02-16 0 0.920 0.920 0.930 0.920 0.950 8,333,000 7,801,420 0.9362 9.097 9.097 9.195 9.097 9.393 842,781 9.2568 -2.13%
2023-02-15 0 0.940 0.930 0.940 0.940 0.960 9,471,065 8,974,479 0.9476 9.294 9.195 9.294 9.294 9.492 957,883 9.3691 -2.08%
2023-02-14 0 0.960 0.950 0.960 0.920 1.010 22,362,000 21,723,355 0.9714 9.492 9.393 9.492 9.097 9.986 2,261,643 9.6051 2.13%
2023-02-13 0 0.940 0.930 0.940 0.910 0.960 17,536,314 16,330,426 0.9312 9.294 9.195 9.294 8.998 9.492 1,773,584 9.2076 0.00%
2023-02-10 0 0.940 0.930 0.940 0.900 1.090 81,106,519 80,780,471 0.9960 9.294 9.195 9.294 8.899 10.78 8,202,935 9.8478 5.62%
2023-02-09 0 0.890 0.890 0.900 0.880 0.900 1,535,000 1,366,355 0.8901 8.800 8.800 8.899 8.701 8.899 155,247 8.8012 -1.11%
2023-02-08 0 0.900 0.880 0.900 0.880 0.930 5,159,000 4,662,560 0.9038 8.899 8.701 8.899 8.701 9.195 521,770 8.9360 -2.17%
2023-02-07 0 0.920 0.910 0.920 0.910 0.930 2,294,263 2,112,544 0.9208 9.097 8.998 9.097 8.998 9.195 232,037 9.1044 -1.08%
2023-02-06 0 0.930 0.920 0.930 0.890 0.930 3,974,000 3,617,650 0.9103 9.195 9.097 9.195 8.800 9.195 401,922 9.0009 2.20%
2023-02-03 0 0.910 0.900 0.910 0.870 0.910 4,503,071 4,011,728 0.8909 8.998 8.899 8.998 8.602 8.998 455,431 8.8086 2.25%
2023-02-02 0 0.890 0.880 0.890 0.870 0.900 5,791,689 5,135,345 0.8867 8.800 8.701 8.800 8.602 8.899 585,759 8.7670 3.49%
2023-02-01 0 0.860 0.860 0.880 0.840 0.900 12,405,000 10,879,870 0.8771 8.503 8.503 8.701 8.305 8.899 1,254,614 8.6719 3.61%
2023-01-31 0 0.830 0.830 0.850 0.820 0.850 3,160,001 2,639,715 0.8354 8.207 8.207 8.404 8.108 8.404 319,596 8.2595 0.00%
2023-01-30 0 0.830 0.830 0.850 0.830 0.870 4,677,104 3,969,745 0.8488 8.207 8.207 8.404 8.207 8.602 473,032 8.3921 -3.49%
2023-01-27 0 0.860 0.850 0.860 0.850 0.860 746,000 637,450 0.8545 8.503 8.404 8.503 8.404 8.503 75,449 8.4488 1.18%
2023-01-26 0 0.850 0.850 0.870 0.850 0.870 1,805,000 1,553,340 0.8606 8.404 8.404 8.602 8.404 8.602 182,554 8.5089 1.19%
2023-01-20 0 0.840 0.840 0.850 0.840 0.860 861,000 730,790 0.8488 8.305 8.305 8.404 8.305 8.503 87,080 8.3922 -1.18%
2023-01-19 0 0.850 0.840 0.850 0.840 0.850 425,636 358,725 0.8428 8.404 8.305 8.404 8.305 8.404 43,048 8.3332 0.00%
2023-01-18 0 0.850 0.850 0.860 0.840 0.860 3,529,000 3,015,910 0.8546 8.404 8.404 8.503 8.305 8.503 356,915 8.4499 2.41%
2023-01-17 0 0.830 0.820 0.850 0.820 0.840 1,904,000 1,584,490 0.8322 8.207 8.108 8.404 8.108 8.305 192,566 8.2283 -1.19%
2023-01-16 0 0.840 0.830 0.840 0.820 0.850 3,521,200 2,945,260 0.8364 8.305 8.207 8.305 8.108 8.404 356,126 8.2703 1.20%
2023-01-13 0 0.830 0.820 0.830 0.820 0.840 3,291,001 2,711,350 0.8239 8.207 8.108 8.207 8.108 8.305 332,845 8.1460 -1.19%
2023-01-12 0 0.840 0.830 0.840 0.820 0.890 20,094,000 17,146,850 0.8533 8.305 8.207 8.305 8.108 8.800 2,032,263 8.4373 1.20%
2023-01-11 0 0.830 0.820 0.830 0.820 0.840 2,698,772 2,233,978 0.8278 8.207 8.108 8.207 8.108 8.305 272,948 8.1846 0.00%
2023-01-10 0 0.830 0.830 0.840 0.820 0.850 3,328,703 2,774,902 0.8336 8.207 8.207 8.305 8.108 8.404 336,658 8.2425 -2.35%
2023-01-09 0 0.850 0.840 0.850 0.830 0.860 3,335,407 2,807,557 0.8417 8.404 8.305 8.404 8.207 8.503 337,336 8.3227 0.00%
2023-01-06 0 0.850 0.830 0.850 0.830 0.870 6,068,000 5,143,420 0.8476 8.404 8.207 8.404 8.207 8.602 613,704 8.3809 -1.16%
2023-01-05 0 0.860 0.850 0.860 0.850 0.880 3,400,000 2,931,570 0.8622 8.503 8.404 8.503 8.404 8.701 343,869 8.5253 -1.15%
2023-01-04 0 0.870 0.860 0.870 0.850 0.870 5,929,497 5,083,136 0.8573 8.602 8.503 8.602 8.404 8.602 599,696 8.4762 1.16%
2023-01-03 0 0.860 0.850 0.860 0.810 0.870 8,434,625 7,119,783 0.8441 8.503 8.404 8.503 8.009 8.602 853,059 8.3462 2.38%
2022-12-30 0 0.840 0.830 0.840 0.830 0.850 3,040,000 2,545,660 0.8374 8.305 8.207 8.305 8.207 8.404 307,459 8.2797 1.20%
2022-12-29 0 0.830 0.820 0.830 0.820 0.840 1,313,000 1,086,230 0.8273 8.207 8.108 8.207 8.108 8.305 132,794 8.1798 -1.19%
2022-12-28 0 0.840 0.830 0.840 0.830 0.860 1,993,000 1,668,060 0.8370 8.305 8.207 8.305 8.207 8.503 201,568 8.2754 1.20%
2022-12-23 0 0.830 0.820 0.830 0.820 0.830 836,638 692,344 0.8275 8.207 8.108 8.207 8.108 8.207 84,616 8.1822 0.00%
2022-12-22 0 0.830 0.830 0.840 0.830 0.850 2,795,797 2,341,475 0.8375 8.207 8.207 8.305 8.207 8.404 282,761 8.2808 1.22%
2022-12-21 0 0.820 0.820 0.830 0.810 0.830 1,082,000 890,200 0.8227 8.108 8.108 8.207 8.009 8.207 109,431 8.1348 0.00%
2022-12-20 0 0.820 0.810 0.820 0.800 0.820 8,900,000 7,247,380 0.8143 8.108 8.009 8.108 7.910 8.108 900,126 8.0515 0.00%
2022-12-19 0 0.820 0.810 0.820 0.810 0.830 2,977,000 2,445,820 0.8216 8.108 8.009 8.108 8.009 8.207 301,087 8.1233 1.23%
2022-12-16 0 0.810 0.810 0.820 0.810 0.840 4,674,001 3,824,450 0.8182 8.009 8.009 8.108 8.009 8.305 472,718 8.0903 -3.57%
2022-12-15 0 0.840 0.830 0.840 0.830 0.860 2,952,212 2,473,735 0.8379 8.305 8.207 8.305 8.207 8.503 298,580 8.2850 -2.33%
2022-12-14 0 0.860 0.860 0.870 0.850 0.870 1,621,000 1,402,680 0.8653 8.503 8.503 8.602 8.404 8.602 163,944 8.5558 -1.15%
2022-12-13 0 0.870 0.860 0.870 0.850 0.880 1,725,867 1,492,904 0.8650 8.602 8.503 8.602 8.404 8.701 174,550 8.5529 1.16%
2022-12-12 0 0.860 0.860 0.870 0.860 0.900 8,756,777 7,645,279 0.8731 8.503 8.503 8.602 8.503 8.899 885,641 8.6325 -4.44%
2022-12-09 0 0.900 0.900 0.910 0.880 0.910 2,938,000 2,634,830 0.8968 8.899 8.899 8.998 8.701 8.998 297,143 8.8672 2.27%
2022-12-08 0 0.880 0.880 0.890 0.870 0.900 1,704,000 1,504,350 0.8828 8.701 8.701 8.800 8.602 8.899 172,339 8.7290 1.15%
2022-12-07 0 0.870 0.870 0.880 0.870 0.920 4,771,000 4,298,040 0.9009 8.602 8.602 8.701 8.602 9.097 482,528 8.9073 -1.14%
2022-12-06 0 0.880 0.880 0.890 0.860 0.890 2,045,000 1,785,160 0.8729 8.701 8.701 8.800 8.503 8.800 206,827 8.6312 -1.12%
2022-12-05 0 0.890 0.880 0.890 0.860 0.900 5,976,992 5,252,493 0.8788 8.800 8.701 8.800 8.503 8.899 604,500 8.6890 4.71%
2022-12-02 0 0.850 0.850 0.860 0.850 0.860 2,075,378 1,769,156 0.8525 8.404 8.404 8.503 8.404 8.503 209,899 8.4286 -1.16%
2022-12-01 0 0.860 0.840 0.860 0.840 0.870 2,824,309 2,414,233 0.8548 8.503 8.305 8.503 8.305 8.602 285,644 8.4519 2.38%
2022-11-30 0 0.840 0.840 0.850 0.820 0.860 3,389,740 2,852,912 0.8416 8.305 8.305 8.404 8.108 8.503 342,831 8.3216 0.00%
2022-11-29 0 0.840 0.820 0.840 0.810 0.840 4,775,390 3,941,229 0.8253 8.305 8.108 8.305 8.009 8.305 482,972 8.1604 2.44%
2022-11-28 0 0.820 0.800 0.820 0.790 0.820 3,834,000 3,093,530 0.8069 8.108 7.910 8.108 7.811 8.108 387,762 7.9779 -1.20%
2022-11-25 0 0.830 0.820 0.830 0.800 0.830 1,160,000 947,710 0.8170 8.207 8.108 8.207 7.910 8.207 117,320 8.0780 1.22%
2022-11-24 0 0.820 0.810 0.820 0.810 0.840 1,892,000 1,545,440 0.8168 8.108 8.009 8.108 8.009 8.305 191,353 8.0764 -1.20%
2022-11-23 0 0.830 0.820 0.830 0.800 0.830 4,255,464 3,473,837 0.8163 8.207 8.108 8.207 7.910 8.207 430,388 8.0714 3.75%
2022-11-22 0 0.800 0.800 0.810 0.790 0.800 2,378,000 1,899,860 0.7989 7.910 7.910 8.009 7.811 7.910 240,506 7.8994 -1.23%
2022-11-21 0 0.810 0.800 0.810 0.800 0.820 2,495,000 2,011,220 0.8061 8.009 7.910 8.009 7.910 8.108 252,339 7.9703 -1.22%
2022-11-18 0 0.820 0.810 0.820 0.810 0.840 3,257,052 2,677,541 0.8221 8.108 8.009 8.108 8.009 8.305 329,411 8.1283 -2.38%
2022-11-17 0 0.840 0.830 0.840 0.800 0.840 3,035,000 2,485,406 0.8189 8.305 8.207 8.305 7.910 8.305 306,953 8.0970 2.44%
2022-11-16 0 0.820 0.810 0.820 0.810 0.850 5,774,618 4,730,621 0.8192 8.108 8.009 8.108 8.009 8.404 584,032 8.0999 -1.20%
2022-11-15 0 0.830 0.820 0.830 0.810 0.830 3,748,000 3,074,710 0.8204 8.207 8.108 8.207 8.009 8.207 379,064 8.1113 2.47%
2022-11-14 0 0.810 0.810 0.820 0.800 0.820 2,828,000 2,302,400 0.8141 8.009 8.009 8.108 7.910 8.108 286,018 8.0499 2.53%
2022-11-11 0 0.790 0.790 0.800 0.780 0.810 2,526,389 2,019,307 0.7993 7.811 7.811 7.910 7.712 8.009 255,513 7.9029 2.60%
2022-11-10 0 0.770 0.770 0.780 0.770 0.790 1,364,977 1,067,961 0.7824 7.613 7.613 7.712 7.613 7.811 138,051 7.7360 -1.28%
2022-11-09 0 0.780 0.780 0.790 0.780 0.830 4,586,780 3,674,272 0.8011 7.712 7.712 7.811 7.712 8.207 463,897 7.9205 -1.27%
2022-11-08 0 0.790 0.780 0.790 0.770 0.800 1,792,000 1,400,870 0.7817 7.811 7.712 7.811 7.613 7.910 181,239 7.7294 0.00%
2022-11-07 0 0.790 0.770 0.790 0.750 0.790 4,351,741 3,383,240 0.7774 7.811 7.613 7.811 7.416 7.811 440,126 7.6870 5.33%
2022-11-04 0 0.750 0.750 0.760 0.720 0.750 3,130,000 2,308,190 0.7374 7.416 7.416 7.514 7.119 7.416 316,561 7.2914 5.63%
2022-11-03 0 0.710 0.710 0.720 0.670 0.720 2,220,000 1,558,758 0.7021 7.020 7.020 7.119 6.625 7.119 224,526 6.9424 1.43%
2022-11-02 0 0.700 0.700 0.710 0.680 0.710 2,227,000 1,544,500 0.6935 6.921 6.921 7.020 6.724 7.020 225,234 6.8573 4.48%
2022-11-01 0 0.670 0.670 0.690 0.640 0.700 2,386,000 1,596,490 0.6691 6.625 6.625 6.822 6.328 6.921 241,315 6.6158 4.69%
2022-10-31 0 0.640 0.630 0.640 0.630 0.670 4,373,000 2,802,600 0.6409 6.328 6.229 6.328 6.229 6.625 442,276 6.3368 -4.48%
2022-10-28 0 0.670 0.670 0.680 0.650 0.700 3,475,936 2,324,935 0.6689 6.625 6.625 6.724 6.427 6.921 351,549 6.6134 -5.63%
2022-10-27 0 0.710 0.700 0.710 0.690 0.710 2,229,000 1,567,490 0.7032 7.020 6.921 7.020 6.822 7.020 225,436 6.9531 0.00%
2022-10-26 0 0.710 0.700 0.710 0.690 0.710 1,231,000 861,220 0.6996 7.020 6.921 7.020 6.822 7.020 124,501 6.9174 1.43%
2022-10-25 0 0.700 0.670 0.700 0.650 0.700 3,272,000 2,228,730 0.6812 6.921 6.625 6.921 6.427 6.921 330,923 6.7349 4.48%
2022-10-24 0 0.670 0.670 0.680 0.660 0.750 10,105,000 7,013,040 0.6940 6.625 6.625 6.724 6.526 7.416 1,021,997 6.8621 -10.67%
2022-10-21 0 0.750 0.750 0.760 0.730 0.760 2,898,000 2,153,910 0.7432 7.416 7.416 7.514 7.218 7.514 293,097 7.3488 -1.32%
2022-10-20 0 0.760 0.750 0.760 0.740 0.760 2,905,218 2,168,342 0.7464 7.514 7.416 7.514 7.317 7.514 293,827 7.3796 0.00%
2022-10-19 0 0.760 0.750 0.760 0.750 0.780 839,000 644,440 0.7681 7.514 7.416 7.514 7.416 7.712 84,855 7.5946 -2.56%
2022-10-18 0 0.780 0.770 0.780 0.750 0.780 3,445,211 2,637,812 0.7656 7.712 7.613 7.712 7.416 7.712 348,441 7.5703 4.00%
2022-10-17 0 0.750 0.750 0.760 0.720 0.760 2,319,000 1,711,470 0.7380 7.416 7.416 7.514 7.119 7.514 234,539 7.2972 1.35%
2022-10-14 0 0.740 0.740 0.750 0.740 0.760 2,359,776 1,773,308 0.7515 7.317 7.317 7.416 7.317 7.514 238,663 7.4302 1.37%
2022-10-13 0 0.730 0.730 0.740 0.730 0.770 2,475,345 1,838,203 0.7426 7.218 7.218 7.317 7.218 7.613 250,351 7.3425 -3.95%
2022-10-12 0 0.760 0.740 0.760 0.730 0.760 4,325,332 3,226,659 0.7460 7.514 7.317 7.514 7.218 7.514 437,455 7.3760 -1.30%
2022-10-11 0 0.770 0.760 0.770 0.760 0.780 2,452,206 1,888,990 0.7703 7.613 7.514 7.613 7.514 7.712 248,011 7.6166 -1.28%
2022-10-10 0 0.780 0.770 0.780 0.770 0.790 2,135,519 1,664,384 0.7794 7.712 7.613 7.712 7.613 7.811 215,982 7.7061 -2.50%
2022-10-07 0 0.800 0.790 0.800 0.780 0.800 1,398,000 1,108,680 0.7930 7.910 7.811 7.910 7.712 7.910 141,391 7.8413 0.00%
2022-10-06 0 0.800 0.800 0.810 0.800 0.810 756,000 607,480 0.8035 7.910 7.910 8.009 7.910 8.009 76,460 7.9451 -1.23%
2022-10-05 0 0.810 0.800 0.810 0.790 0.810 3,061,000 2,455,080 0.8021 8.009 7.910 8.009 7.811 8.009 309,583 7.9303 3.85%
2022-10-03 0 0.780 0.780 0.790 0.770 0.810 1,588,000 1,246,430 0.7849 7.712 7.712 7.811 7.613 8.009 160,607 7.7608 -3.70%
2022-09-30 0 0.810 0.790 0.810 0.730 0.810 5,591,000 4,322,430 0.7731 8.009 7.811 8.009 7.218 8.009 565,461 7.6441 8.00%
2022-09-29 0 0.750 0.750 0.760 0.740 0.800 3,550,000 2,729,390 0.7688 7.416 7.416 7.514 7.317 7.910 359,039 7.6019 -2.60%
2022-09-28 0 0.770 0.770 0.780 0.760 0.810 8,487,000 6,632,910 0.7815 7.613 7.613 7.712 7.514 8.009 858,357 7.7275 -6.10%
2022-09-27 0 0.820 0.810 0.820 0.810 0.840 2,339,724 1,913,866 0.8180 8.108 8.009 8.108 8.009 8.305 236,635 8.0879 -2.38%
2022-09-26 0 0.840 0.820 0.840 0.800 0.850 3,822,000 3,167,147 0.8287 8.305 8.108 8.305 7.910 8.404 386,549 8.1934 3.70%
2022-09-23 0 0.810 0.810 0.820 0.810 0.830 1,709,000 1,393,950 0.8157 8.009 8.009 8.108 8.009 8.207 172,845 8.0648 -1.22%
2022-09-22 0 0.820 0.820 0.830 0.810 0.830 2,370,000 1,947,772 0.8218 8.108 8.108 8.207 8.009 8.207 239,697 8.1260 -2.38%
2022-09-21 0 0.840 0.840 0.850 0.840 0.880 862,561 741,005 0.8591 8.305 8.305 8.404 8.305 8.701 87,238 8.4941 -4.55%
2022-09-20 0 0.880 0.870 0.880 0.850 0.880 3,203,852 2,766,639 0.8635 8.701 8.602 8.701 8.404 8.701 324,031 8.5382 0.00%
2022-09-19 0 0.880 0.870 0.880 0.830 0.880 39,119,177 32,677,722 0.8353 8.701 8.602 8.701 8.207 8.701 3,956,428 8.2594 6.02%
2022-09-16 0 0.830 0.820 0.830 0.810 0.920 57,889,404 48,830,316 0.8435 8.207 8.108 8.207 8.009 9.097 5,854,807 8.3402 -9.78%
2022-09-15 0 0.920 0.910 0.920 0.920 0.940 3,898,263 3,619,834 0.9286 9.097 8.998 9.097 9.097 9.294 394,262 9.1813 -2.13%
2022-09-14 0 0.940 0.930 0.940 0.930 0.960 3,131,690 2,950,368 0.9421 9.294 9.195 9.294 9.195 9.492 316,732 9.3150 -2.08%
2022-09-13 0 0.960 0.960 0.970 0.960 0.990 1,984,000 1,935,980 0.9758 9.492 9.492 9.591 9.492 9.789 200,657 9.6482 -2.04%
2022-09-09 0 0.980 0.970 0.980 0.960 0.990 2,205,000 2,159,280 0.9793 9.690 9.591 9.690 9.492 9.789 223,009 9.6825 2.08%
2022-09-08 0 0.960 0.950 0.960 0.940 0.970 4,055,000 3,879,690 0.9568 9.492 9.393 9.492 9.294 9.591 410,114 9.4600 0.00%
2022-09-07 0 0.960 0.950 0.960 0.950 0.980 5,993,000 5,717,810 0.9541 9.492 9.393 9.492 9.393 9.690 606,119 9.4335 -2.04%
2022-09-06 0 0.980 0.980 0.990 0.970 0.990 4,187,000 4,105,500 0.9805 9.690 9.690 9.789 9.591 9.789 423,464 9.6950 -1.01%
2022-09-05 0 0.990 0.990 1.000 0.980 1.010 5,309,000 5,275,090 0.9936 9.789 9.789 9.888 9.690 9.986 536,941 9.8243 -1.00%
2022-09-02 0 1.000 1.000 1.010 1.000 1.020 2,349,000 2,368,460 1.0083 9.888 9.888 9.986 9.888 10.09 237,573 9.9694 -1.96%
2022-09-01 0 1.020 1.010 1.020 1.000 1.020 1,632,709 1,652,714 1.0123 10.09 9.986 10.09 9.888 10.09 165,129 10.009 0.00%
2022-08-31 0 1.020 1.010 1.020 1.000 1.020 4,533,000 4,616,410 1.0184 10.09 9.986 10.09 9.888 10.09 458,458 10.069 0.00%
2022-08-30 0 1.020 1.010 1.020 1.000 1.030 3,562,629 3,620,041 1.0161 10.09 9.986 10.09 9.888 10.18 360,316 10.047 0.99%
2022-08-29 0 1.010 1.000 1.010 1.000 1.020 3,216,000 3,255,440 1.0123 9.986 9.888 9.986 9.888 10.09 325,259 10.009 -0.98%
2022-08-26 0 1.020 1.010 1.020 1.010 1.040 3,889,901 4,001,831 1.0288 10.09 9.986 10.09 9.986 10.28 393,416 10.172 0.00%
2022-08-25 0 1.020 1.010 1.020 1.010 1.020 1,682,000 1,713,830 1.0189 10.09 9.986 10.09 9.986 10.09 170,114 10.075 0.00%
2022-08-24 0 1.020 1.010 1.020 1.000 1.020 4,453,000 4,503,625 1.0114 10.09 9.986 10.09 9.888 10.09 450,367 9.9999 0.99%
2022-08-23 0 1.010 1.010 1.020 1.000 1.030 5,185,000 5,236,800 1.0100 9.986 9.986 10.09 9.888 10.18 524,399 9.9863 -0.98%
2022-08-22 0 1.020 1.020 1.030 1.020 1.030 1,644,000 1,679,469 1.0216 10.09 10.09 10.18 10.09 10.18 166,271 10.101 -1.92%
2022-08-19 0 1.040 1.030 1.040 1.020 1.040 2,552,000 2,634,280 1.0322 10.28 10.18 10.28 10.09 10.28 258,104 10.206 0.97%
2022-08-18 0 1.030 1.020 1.030 1.020 1.040 1,443,000 1,485,760 1.0296 10.18 10.09 10.18 10.09 10.28 145,942 10.180 0.00%
2022-08-17 0 1.030 1.020 1.030 1.010 1.040 3,442,000 3,536,970 1.0276 10.18 10.09 10.18 9.986 10.28 348,116 10.160 0.00%
2022-08-16 0 1.030 1.030 1.040 1.010 1.040 6,787,000 6,958,220 1.0252 10.18 10.18 10.28 9.986 10.28 686,422 10.137 -0.96%
2022-08-15 0 1.040 1.030 1.040 1.020 1.050 4,284,021 4,444,311 1.0374 10.28 10.18 10.28 10.09 10.38 433,276 10.257 0.00%
2022-08-12 0 1.040 1.030 1.040 1.020 1.040 5,277,457 5,417,602 1.0266 10.28 10.18 10.28 10.09 10.28 533,750 10.150 0.97%
2022-08-11 0 1.030 1.020 1.030 0.990 1.030 11,123,025 11,231,679 1.0098 10.18 10.09 10.18 9.789 10.18 1,124,958 9.9841 4.04%
2022-08-10 0 0.990 0.990 1.000 0.990 1.030 11,946,000 11,998,170 1.0044 9.789 9.789 9.888 9.789 10.18 1,208,192 9.9307 -4.81%
2022-08-09 0 1.040 1.030 1.040 1.030 1.040 2,228,000 2,303,680 1.0340 10.28 10.18 10.28 10.18 10.28 225,335 10.223 0.00%
2022-08-08 0 1.040 1.040 1.050 1.030 1.050 2,762,605 2,866,965 1.0378 10.28 10.28 10.38 10.18 10.38 279,404 10.261 -0.95%
2022-08-05 0 1.050 1.030 1.050 1.030 1.050 3,021,000 3,142,590 1.0402 10.38 10.18 10.38 10.18 10.38 305,537 10.285 0.96%
2022-08-04 0 1.040 1.030 1.040 1.000 1.040 7,613,396 7,769,146 1.0205 10.28 10.18 10.28 9.888 10.28 770,002 10.090 4.00%
2022-08-03 0 1.000 1.000 1.010 1.000 1.020 2,922,000 2,945,850 1.0082 9.888 9.888 9.986 9.888 10.09 295,525 9.9682 -0.99%
2022-08-02 0 1.010 1.010 1.020 1.000 1.030 4,969,000 5,022,490 1.0108 9.986 9.986 10.09 9.888 10.18 502,554 9.9939 -1.94%
2022-08-01 0 1.030 1.030 1.040 1.030 1.050 3,404,000 3,526,574 1.0360 10.18 10.18 10.28 10.18 10.38 344,273 10.244 -1.90%
2022-07-29 0 1.050 1.050 1.060 1.040 1.070 3,437,000 3,617,930 1.0526 10.38 10.38 10.48 10.28 10.58 347,611 10.408 -0.94%
2022-07-28 0 1.060 1.050 1.060 1.040 1.060 1,018,000 1,073,410 1.0544 10.48 10.38 10.48 10.28 10.48 102,958 10.426 0.00%
2022-07-27 0 1.060 1.050 1.060 1.040 1.060 1,448,000 1,516,220 1.0471 10.48 10.38 10.48 10.28 10.48 146,448 10.353 0.00%
2022-07-26 0 1.060 1.050 1.060 1.040 1.060 2,333,993 2,443,132 1.0468 10.48 10.38 10.48 10.28 10.48 236,055 10.350 0.95%
2022-07-25 0 1.050 1.040 1.050 1.040 1.060 1,249,000 1,311,760 1.0502 10.38 10.28 10.38 10.28 10.48 126,321 10.384 -0.94%
2022-07-22 0 1.060 1.050 1.060 1.030 1.070 4,156,000 4,397,300 1.0581 10.48 10.38 10.48 10.18 10.58 420,329 10.462 0.95%
2022-07-21 0 1.050 1.040 1.050 1.020 1.050 1,694,400 1,757,272 1.0371 10.38 10.28 10.38 10.09 10.38 171,368 10.254 1.94%
2022-07-20 0 1.030 1.030 1.040 1.030 1.060 3,452,481 3,587,740 1.0392 10.18 10.18 10.28 10.18 10.48 349,176 10.275 -2.83%
2022-07-19 0 1.060 1.040 1.060 1.020 1.060 5,384,000 5,649,090 1.0492 10.48 10.28 10.48 10.09 10.48 544,526 10.374 0.95%
2022-07-18 0 1.050 1.040 1.050 1.010 1.050 5,889,876 6,087,732 1.0336 10.38 10.28 10.38 9.986 10.38 595,689 10.220 5.00%
2022-07-15 0 1.000 1.000 1.010 1.000 1.020 3,424,000 3,450,690 1.0078 9.888 9.888 9.986 9.888 10.09 346,296 9.9646 -0.99%
2022-07-14 0 1.010 1.010 1.020 1.010 1.030 2,244,000 2,289,250 1.0202 9.986 9.986 10.09 9.986 10.18 226,953 10.087 -0.98%
2022-07-13 0 1.020 1.020 1.030 1.010 1.030 3,940,861 4,020,508 1.0202 10.09 10.09 10.18 9.986 10.18 398,570 10.087 0.00%
2022-07-12 0 1.020 1.010 1.020 1.010 1.040 4,494,119 4,596,332 1.0227 10.09 9.986 10.09 9.986 10.28 454,525 10.112 -0.97%
2022-07-11 0 1.030 1.030 1.040 1.030 1.050 4,369,000 4,531,170 1.0371 10.18 10.18 10.28 10.18 10.38 441,871 10.255 -1.90%
2022-07-08 0 1.050 1.040 1.050 1.040 1.060 15,829,000 16,551,780 1.0457 10.38 10.28 10.38 10.28 10.48 1,600,910 10.339 -0.94%
2022-07-07 0 1.060 1.050 1.060 1.040 1.070 10,422,000 10,994,620 1.0549 10.48 10.38 10.48 10.28 10.58 1,054,058 10.431 -1.85%
2022-07-06 0 1.080 1.070 1.080 1.060 1.090 6,550,491 7,046,350 1.0757 10.68 10.58 10.68 10.48 10.78 662,502 10.636 0.00%
2022-07-05 0 1.080 1.080 1.090 1.080 1.120 10,794,000 11,789,930 1.0923 10.68 10.68 10.78 10.68 11.07 1,091,681 10.800 -3.57%
2022-07-04 0 1.120 1.100 1.120 1.100 1.120 6,273,000 6,969,150 1.1110 11.07 10.88 11.07 10.88 11.07 634,437 10.985 0.00%
2022-06-30 0 1.120 1.110 1.120 1.110 1.140 4,251,519 4,760,480 1.1197 11.07 10.98 11.07 10.98 11.27 429,989 11.071 -0.88%
2022-06-29 0 1.130 1.130 1.140 1.110 1.140 8,736,993 9,846,652 1.1270 11.17 11.17 11.27 10.98 11.27 883,640 11.143 0.89%
2022-06-28 0 1.120 1.120 1.130 1.080 1.130 11,633,000 12,846,470 1.1043 11.07 11.07 11.17 10.68 11.17 1,176,536 10.919 0.00%
2022-06-27 0 1.120 1.110 1.120 1.110 1.130 6,694,000 7,494,865 1.1196 11.07 10.98 11.07 10.98 11.17 677,016 11.070 0.90%
2022-06-24 0 1.110 1.100 1.110 1.090 1.140 21,548,013 23,941,744 1.1111 10.98 10.88 10.98 10.78 11.27 2,179,319 10.986 2.78%
2022-06-23 0 1.080 1.070 1.080 1.030 1.090 19,286,000 20,537,530 1.0649 10.68 10.58 10.68 10.18 10.78 1,950,544 10.529 2.86%
2022-06-22 0 1.050 1.040 1.050 1.040 1.060 2,799,000 2,942,760 1.0514 10.38 10.28 10.38 10.28 10.48 283,085 10.395 -0.94%
2022-06-21 0 1.060 1.050 1.060 1.030 1.060 5,819,000 6,107,310 1.0495 10.48 10.38 10.48 10.18 10.48 588,521 10.377 0.95%
2022-06-20 0 1.050 1.040 1.050 1.030 1.050 2,495,147 2,596,136 1.0405 10.38 10.28 10.38 10.18 10.38 252,354 10.288 0.00%
2022-06-17 0 1.050 1.040 1.050 1.030 1.070 8,137,717 8,565,056 1.0525 10.38 10.28 10.38 10.18 10.58 823,031 10.407 0.96%
2022-06-16 0 1.040 1.030 1.040 1.030 1.060 3,513,000 3,655,076 1.0404 10.28 10.18 10.28 10.18 10.48 355,297 10.287 0.00%
2022-06-15 0 1.040 1.040 1.050 1.040 1.060 1,857,000 1,945,790 1.0478 10.28 10.28 10.38 10.28 10.48 187,813 10.360 -0.95%
2022-06-14 0 1.050 1.040 1.050 1.010 1.050 3,792,000 3,891,820 1.0263 10.38 10.28 10.38 9.986 10.38 383,515 10.148 1.94%
2022-06-13 0 1.030 1.030 1.040 1.020 1.050 6,712,632 6,901,858 1.0282 10.18 10.18 10.28 10.09 10.38 678,901 10.166 -2.83%
2022-06-10 0 1.060 1.050 1.060 1.010 1.060 10,693,000 11,206,881 1.0481 10.48 10.38 10.48 9.986 10.48 1,081,466 10.363 2.91%
2022-06-09 0 1.030 1.030 1.040 1.020 1.040 3,016,000 3,100,630 1.0281 10.18 10.18 10.28 10.09 10.28 305,032 10.165 0.00%
2022-06-08 0 1.030 1.030 1.040 1.010 1.040 2,939,000 3,013,800 1.0255 10.18 10.18 10.28 9.986 10.28 297,244 10.139 0.00%
2022-06-07 0 1.030 1.020 1.030 1.000 1.030 2,055,007 2,087,526 1.0158 10.18 10.09 10.18 9.888 10.18 207,839 10.044 0.98%
2022-06-06 0 1.020 1.010 1.020 0.980 1.030 6,100,324 6,180,612 1.0132 10.09 9.986 10.09 9.690 10.18 616,973 10.018 3.03%
2022-06-02 0 0.990 0.990 1.000 0.980 1.030 6,750,000 6,718,550 0.9953 9.789 9.789 9.888 9.690 10.18 682,680 9.8414 -2.94%
2022-06-01 0 1.020 1.010 1.020 0.990 1.030 4,565,000 4,601,195 1.0079 10.09 9.986 10.09 9.789 10.18 461,694 9.9659 0.99%
2022-05-31 0 1.010 1.010 1.020 0.990 1.020 2,321,000 2,336,810 1.0068 9.986 9.986 10.09 9.789 10.09 234,741 9.9549 1.00%
2022-05-30 0 1.000 0.990 1.000 0.990 1.000 847,000 839,920 0.9916 9.888 9.789 9.888 9.789 9.888 85,664 9.8049 2.04%
2022-05-27 0 0.980 0.980 0.990 0.970 1.010 802,000 792,740 0.9885 9.690 9.690 9.789 9.591 9.986 81,113 9.7733 0.00%
2022-05-26 0 0.980 0.980 0.990 0.980 1.000 1,439,000 1,416,240 0.9842 9.690 9.690 9.789 9.690 9.888 145,537 9.7311 -1.01%
2022-05-25 0 0.990 0.990 1.000 0.970 1.000 1,473,000 1,456,720 0.9889 9.789 9.789 9.888 9.591 9.888 148,976 9.7782 -1.00%
2022-05-24 0 1.000 0.990 1.000 0.980 1.010 3,021,000 2,999,880 0.9930 9.888 9.789 9.888 9.690 9.986 305,537 9.8184 0.00%
2022-05-23 0 1.000 0.990 1.000 0.990 1.030 1,942,491 1,955,405 1.0066 9.888 9.789 9.888 9.789 10.18 196,459 9.9532 0.00%
2022-05-20 0 1.000 1.000 1.010 0.930 1.040 16,673,715 16,867,125 1.0116 9.888 9.888 9.986 9.195 10.28 1,686,343 10.002 7.53%
2022-05-19 0 0.930 0.930 0.940 0.930 0.950 1,234,000 1,161,930 0.9416 9.195 9.195 9.294 9.195 9.393 124,804 9.3100 -3.12%
2022-05-18 0 0.960 0.960 0.970 0.950 0.970 1,526,000 1,468,230 0.9621 9.492 9.492 9.591 9.393 9.591 154,336 9.5132 1.05%
2022-05-17 0 0.950 0.950 0.960 0.930 0.960 4,315,600 4,075,410 0.9443 9.393 9.393 9.492 9.195 9.492 436,470 9.3372 2.15%
2022-05-16 0 0.930 0.920 0.930 0.910 0.950 7,879,604 7,235,537 0.9183 9.195 9.097 9.195 8.998 9.393 796,926 9.0793 0.00%
2022-05-13 0 0.930 0.930 0.940 0.900 0.950 11,635,491 10,664,126 0.9165 9.195 9.195 9.294 8.899 9.393 1,176,788 9.0621 -2.11%
2022-05-12 0 0.950 0.950 0.960 0.930 0.970 4,336,367 4,096,938 0.9448 9.393 9.393 9.492 9.195 9.591 438,571 9.3416 -3.06%
2022-05-11 0 0.980 0.970 0.980 0.970 1.000 1,527,057 1,500,796 0.9828 9.690 9.591 9.690 9.591 9.888 154,443 9.7175 0.00%
2022-05-10 0 0.980 0.970 0.980 0.910 0.990 4,866,000 4,607,020 0.9468 9.690 9.591 9.690 8.998 9.789 492,137 9.3613 2.08%
2022-05-06 0 0.960 0.960 0.970 0.950 0.990 2,356,000 2,275,060 0.9656 9.492 9.492 9.591 9.393 9.789 238,281 9.5478 -3.03%
2022-05-05 0 0.990 0.990 1.000 0.990 1.020 2,425,682 2,440,064 1.0059 9.789 9.789 9.888 9.789 10.09 245,328 9.9461 -1.98%
2022-05-04 0 1.010 1.000 1.010 1.000 1.020 1,152,000 1,163,220 1.0097 9.986 9.888 9.986 9.888 10.09 116,511 9.9838 1.00%
2022-05-03 0 1.000 0.990 1.000 0.960 1.000 3,770,200 3,714,172 0.9851 9.888 9.789 9.888 9.492 9.888 381,310 9.7406 2.04%
2022-04-29 0 0.980 0.970 0.980 0.950 1.000 4,152,616 4,056,069 0.9768 9.690 9.591 9.690 9.393 9.888 419,986 9.6576 2.08%
2022-04-28 0 0.960 0.950 0.960 0.940 0.960 1,096,384 1,045,157 0.9533 9.492 9.393 9.492 9.294 9.492 110,886 9.4255 1.05%
2022-04-27 0 0.950 0.950 0.960 0.920 0.960 2,357,250 2,223,890 0.9434 9.393 9.393 9.492 9.097 9.492 238,407 9.3281 1.06%
2022-04-26 0 0.940 0.940 0.950 0.930 0.960 3,567,963 3,367,591 0.9438 9.294 9.294 9.393 9.195 9.492 360,856 9.3322 0.00%
2022-04-25 0 0.940 0.940 0.950 0.920 0.990 7,715,000 7,273,310 0.9427 9.294 9.294 9.393 9.097 9.789 780,278 9.3214 -5.05%
2022-04-22 0 0.990 0.990 1.000 0.960 1.000 8,118,000 7,886,200 0.9714 9.789 9.789 9.888 9.492 9.888 821,037 9.6052 1.02%
2022-04-21 0 0.980 0.980 0.990 0.980 1.030 6,930,220 6,909,297 0.9970 9.690 9.690 9.789 9.690 10.18 700,907 9.8576 -2.97%
2022-04-20 0 1.010 1.010 1.020 1.010 1.040 2,891,587 2,956,428 1.0224 9.986 9.986 10.09 9.986 10.28 292,449 10.109 -0.98%
2022-04-19 0 1.020 1.010 1.020 1.010 1.030 1,709,000 1,740,540 1.0185 10.09 9.986 10.09 9.986 10.18 172,845 10.070 0.00%
2022-04-14 0 1.020 1.020 1.030 1.010 1.040 3,541,000 3,630,980 1.0254 10.09 10.09 10.18 9.986 10.28 358,129 10.139 0.99%
2022-04-13 0 1.010 1.000 1.010 1.000 1.030 3,495,861 3,521,383 1.0073 9.986 9.888 9.986 9.888 10.18 353,564 9.9597 0.00%
2022-04-12 0 1.010 1.010 1.020 1.000 1.030 6,850,308 6,931,844 1.0119 9.986 9.986 10.09 9.888 10.18 692,825 10.005 -0.98%
2022-04-11 0 1.020 1.010 1.020 1.010 1.040 5,200,467 5,321,897 1.0233 10.09 9.986 10.09 9.986 10.28 525,964 10.118 -2.86%
2022-04-08 0 1.050 1.040 1.050 1.020 1.050 9,108,000 9,451,850 1.0378 10.38 10.28 10.38 10.09 10.38 921,163 10.261 1.94%
2022-04-07 0 1.030 1.030 1.040 1.020 1.070 8,629,161 8,974,905 1.0401 10.18 10.18 10.28 10.09 10.58 872,734 10.284 -2.83%
2022-04-06 0 1.060 1.050 1.060 1.050 1.080 8,238,000 8,710,205 1.0573 10.48 10.38 10.48 10.38 10.68 833,173 10.454 -2.75%
2022-04-04 0 1.090 1.080 1.090 1.060 1.090 4,019,000 4,330,290 1.0775 10.78 10.68 10.78 10.48 10.78 406,473 10.653 1.87%
2022-04-01 0 1.070 1.060 1.070 1.050 1.080 5,918,000 6,286,340 1.0622 10.58 10.48 10.58 10.38 10.68 598,534 10.503 -0.93%
2022-03-31 0 1.080 1.070 1.080 1.060 1.080 2,843,764 3,050,750 1.0728 10.68 10.58 10.68 10.48 10.68 287,612 10.607 0.00%
2022-03-30 0 1.080 1.070 1.080 1.060 1.080 5,367,000 5,766,330 1.0744 10.68 10.58 10.68 10.48 10.68 542,807 10.623 0.00%
2022-03-29 0 1.080 1.070 1.080 1.060 1.090 4,368,000 4,703,779 1.0769 10.68 10.58 10.68 10.48 10.78 441,770 10.648 0.93%
2022-03-28 0 1.070 1.070 1.080 1.050 1.070 4,681,000 4,959,460 1.0595 10.58 10.58 10.68 10.38 10.58 473,426 10.476 0.00%
2022-03-25 0 1.070 1.060 1.070 1.060 1.100 4,208,000 4,518,750 1.0738 10.58 10.48 10.58 10.48 10.88 425,588 10.618 -2.73%
2022-03-24 0 1.100 1.090 1.100 1.050 1.100 10,392,000 11,303,940 1.0878 10.88 10.78 10.88 10.38 10.88 1,051,024 10.755 4.76%
2022-03-23 0 1.050 1.040 1.050 1.030 1.070 6,347,000 6,647,060 1.0473 10.38 10.28 10.38 10.18 10.58 641,922 10.355 -0.94%
2022-03-22 0 1.060 1.050 1.060 1.030 1.060 3,411,000 3,574,591 1.0480 10.48 10.38 10.48 10.18 10.48 344,981 10.362 1.92%
2022-03-21 0 1.040 1.030 1.040 1.020 1.050 5,498,010 5,716,400 1.0397 10.28 10.18 10.28 10.09 10.38 556,057 10.280 0.97%
2022-03-18 0 1.030 1.030 1.040 0.980 1.050 19,606,006 20,126,457 1.0265 10.18 10.18 10.28 9.690 10.38 1,982,908 10.150 3.00%
2022-03-17 0 1.000 1.000 1.010 0.990 1.030 15,529,010 15,713,570 1.0119 9.888 9.888 9.986 9.789 10.18 1,570,570 10.005 3.09%
2022-03-16 0 0.970 0.960 0.970 0.890 0.970 17,757,385 16,468,546 0.9274 9.591 9.492 9.591 8.800 9.591 1,795,943 9.1699 10.23%
2022-03-15 0 0.880 0.870 0.880 0.870 0.930 12,743,000 11,378,455 0.8929 8.701 8.602 8.701 8.602 9.195 1,288,799 8.8287 -4.35%
2022-03-14 0 0.920 0.910 0.920 0.910 0.990 12,019,958 11,230,532 0.9343 9.097 8.998 9.097 8.998 9.789 1,215,672 9.2381 -6.12%
2022-03-11 0 0.980 0.970 0.980 0.950 1.000 8,668,723 8,356,575 0.9640 9.690 9.591 9.690 9.393 9.888 876,736 9.5315 -2.00%
2022-03-10 0 1.000 1.000 1.010 1.000 1.030 4,582,000 4,628,650 1.0102 9.888 9.888 9.986 9.888 10.18 463,413 9.9882 3.09%
2022-03-09 0 0.970 0.970 0.980 0.950 1.010 9,568,000 9,373,070 0.9796 9.591 9.591 9.690 9.393 9.986 967,686 9.6861 -2.02%
2022-03-08 0 0.990 0.990 1.000 0.980 1.030 12,128,000 12,108,540 0.9984 9.789 9.789 9.888 9.690 10.18 1,226,599 9.8716 -2.94%
2022-03-07 0 1.020 1.020 1.030 0.980 1.050 31,533,910 31,578,323 1.0014 10.09 10.09 10.18 9.690 10.38 3,189,270 9.9014 -3.77%
2022-03-04 0 1.060 1.060 1.070 1.040 1.170 41,192,450 44,752,445 1.0864 10.48 10.48 10.58 10.28 11.57 4,166,114 10.742 -4.50%
2022-03-03 0 1.110 1.100 1.110 1.080 1.120 4,073,000 4,512,730 1.1080 10.98 10.88 10.98 10.68 11.07 411,934 10.955 2.78%
2022-03-02 0 1.080 1.080 1.090 1.070 1.150 22,454,000 24,590,740 1.0952 10.68 10.68 10.78 10.58 11.37 2,270,948 10.828 -5.26%
2022-03-01 0 1.140 1.140 1.150 1.140 1.170 6,621,337 7,606,667 1.1488 11.27 11.27 11.37 11.27 11.57 669,667 11.359 -0.87%
2022-02-28 0 1.150 1.150 1.160 1.140 1.170 6,084,000 7,006,720 1.1517 11.37 11.37 11.47 11.27 11.57 615,322 11.387 -1.71%
2022-02-25 0 1.170 1.160 1.170 1.150 1.180 6,063,000 7,097,780 1.1707 11.57 11.47 11.57 11.37 11.67 613,198 11.575 0.86%
2022-02-24 0 1.160 1.150 1.160 1.150 1.180 4,209,000 4,886,880 1.1611 11.47 11.37 11.47 11.37 11.67 425,689 11.480 -1.69%
2022-02-23 0 1.180 1.180 1.190 1.150 1.190 6,020,946 7,074,787 1.1750 11.67 11.67 11.77 11.37 11.77 608,945 11.618 1.72%
2022-02-22 0 1.160 1.160 1.170 1.150 1.200 8,949,000 10,429,290 1.1654 11.47 11.47 11.57 11.37 11.87 905,082 11.523 -3.33%
2022-02-21 0 1.200 1.190 1.200 1.190 1.200 1,688,000 2,013,950 1.1931 11.87 11.77 11.87 11.77 11.87 170,721 11.797 0.00%
2022-02-18 0 1.200 1.190 1.200 1.190 1.210 2,215,000 2,657,860 1.1999 11.87 11.77 11.87 11.77 11.96 224,020 11.864 -0.83%
2022-02-17 0 1.210 1.200 1.210 1.200 1.230 2,325,000 2,807,580 1.2076 11.96 11.87 11.96 11.87 12.16 235,145 11.940 0.00%
2022-02-16 0 1.210 1.210 1.220 1.190 1.210 7,311,000 8,801,910 1.2039 11.96 11.96 12.06 11.77 11.96 739,418 11.904 1.68%
2022-02-15 0 1.190 1.190 1.200 1.190 1.210 2,190,000 2,621,670 1.1971 11.77 11.77 11.87 11.77 11.96 221,492 11.836 -1.65%
2022-02-14 0 1.210 1.210 1.220 1.200 1.220 4,494,000 5,422,570 1.2066 11.96 11.96 12.06 11.87 12.06 454,513 11.930 -0.82%
2022-02-11 0 1.220 1.210 1.220 1.200 1.220 9,044,069 10,945,509 1.2102 12.06 11.96 12.06 11.87 12.06 914,697 11.966 0.00%
2022-02-10 0 1.220 1.210 1.220 1.210 1.250 6,878,000 8,408,310 1.2225 12.06 11.96 12.06 11.96 12.36 695,626 12.087 -1.61%
2022-02-09 0 1.240 1.230 1.240 1.210 1.250 6,686,389 8,275,620 1.2377 12.26 12.16 12.26 11.96 12.36 676,247 12.238 2.48%
2022-02-08 0 1.210 1.210 1.220 1.200 1.220 5,462,000 6,614,543 1.2110 11.96 11.96 12.06 11.87 12.06 552,415 11.974 0.00%
2022-02-07 0 1.210 1.210 1.220 1.200 1.240 8,001,000 9,775,410 1.2218 11.96 11.96 12.06 11.87 12.26 809,204 12.080 -0.82%
2022-02-04 0 1.220 1.220 1.230 1.180 1.230 9,548,000 11,595,170 1.2144 12.06 12.06 12.16 11.67 12.16 965,664 12.007 2.52%
2022-01-31 0 1.190 1.190 1.200 1.170 1.200 4,469,000 5,291,052 1.1839 11.77 11.77 11.87 11.57 11.87 451,985 11.706 0.85%
2022-01-28 0 1.180 1.180 1.190 1.170 1.200 13,483,000 15,969,384 1.1844 11.67 11.67 11.77 11.57 11.87 1,363,641 11.711 -1.67%
2022-01-27 0 1.200 1.190 1.200 1.190 1.220 7,491,000 9,004,765 1.2021 11.87 11.77 11.87 11.77 12.06 757,623 11.886 -1.64%
2022-01-26 0 1.220 1.220 1.230 1.220 1.250 6,512,287 8,013,660 1.2305 12.06 12.06 12.16 12.06 12.36 658,638 12.167 -0.81%
2022-01-25 0 1.230 1.230 1.240 1.220 1.240 7,716,000 9,486,360 1.2294 12.16 12.16 12.26 12.06 12.26 780,379 12.156 -0.81%
2022-01-24 0 1.240 1.240 1.250 1.230 1.260 10,583,449 13,175,709 1.2449 12.26 12.26 12.36 12.16 12.46 1,070,387 12.309 -0.80%
2022-01-21 0 1.250 1.250 1.260 1.250 1.290 12,567,130 15,853,553 1.2615 12.36 12.36 12.46 12.36 12.75 1,271,012 12.473 -2.34%
2022-01-20 0 1.280 1.270 1.280 1.260 1.300 9,616,327 12,338,258 1.2831 12.66 12.56 12.66 12.46 12.85 972,574 12.686 0.00%
2022-01-19 0 1.280 1.270 1.280 1.260 1.320 15,264,000 19,781,495 1.2960 12.66 12.56 12.66 12.46 13.05 1,543,767 12.814 0.79%
2022-01-18 0 1.270 1.260 1.270 1.260 1.290 11,548,000 14,684,780 1.2716 12.56 12.46 12.56 12.46 12.75 1,167,939 12.573 -1.55%
2022-01-17 0 1.290 1.280 1.290 1.280 1.320 7,107,000 9,185,559 1.2925 12.75 12.66 12.75 12.66 13.05 718,786 12.779 -2.27%
2022-01-14 0 1.320 1.310 1.320 1.270 1.340 18,793,000 24,370,140 1.2968 13.05 12.95 13.05 12.56 13.25 1,900,683 12.822 0.76%
2022-01-13 0 1.310 1.300 1.310 1.290 1.350 30,199,632 39,587,402 1.3109 12.95 12.85 12.95 12.75 13.35 3,054,324 12.961 -2.96%
2022-01-12 0 1.350 1.340 1.350 1.330 1.370 11,699,183 15,729,947 1.3445 13.35 13.25 13.35 13.15 13.55 1,183,230 13.294 0.75%
2022-01-11 0 1.340 1.340 1.350 1.340 1.370 14,040,582 18,979,521 1.3518 13.25 13.25 13.35 13.25 13.55 1,420,034 13.366 -2.19%
2022-01-10 0 1.370 1.360 1.380 1.360 1.420 11,912,774 16,489,049 1.3841 13.55 13.45 13.64 13.45 14.04 1,204,832 13.686 -2.84%
2022-01-07 0 1.410 1.400 1.410 1.370 1.420 21,008,000 29,327,190 1.3960 13.94 13.84 13.94 13.55 14.04 2,124,703 13.803 0.71%
2022-01-06 0 1.400 1.390 1.400 1.360 1.400 17,018,000 23,522,735 1.3822 13.84 13.74 13.84 13.45 13.84 1,721,163 13.667 1.45%
2022-01-05 0 1.380 1.380 1.390 1.370 1.440 37,365,277 52,001,285 1.3917 13.64 13.64 13.74 13.55 14.24 3,779,042 13.760 -3.50%
2022-01-04 0 1.430 1.430 1.440 1.400 1.480 50,577,390 72,953,289 1.4424 14.14 14.14 14.24 13.84 14.63 5,115,286 14.262 1.42%
2022-01-03 0 1.410 1.400 1.410 1.360 1.420 28,697,000 40,150,230 1.3991 13.94 13.84 13.94 13.45 14.04 2,902,351 13.834 3.68%
2021-12-31 0 1.360 1.350 1.360 1.340 1.380 7,603,772 10,322,904 1.3576 13.45 13.35 13.45 13.25 13.64 769,029 13.423 0.74%
2021-12-30 0 1.350 1.340 1.350 1.340 1.380 13,872,908 18,797,859 1.3550 13.35 13.25 13.35 13.25 13.64 1,403,075 13.398 -1.46%
2021-12-29 0 1.370 1.360 1.370 1.330 1.380 18,500,340 25,188,778 1.3615 13.55 13.45 13.55 13.15 13.64 1,871,084 13.462 2.24%
2021-12-28 0 1.340 1.330 1.340 1.290 1.360 32,272,000 43,108,280 1.3358 13.25 13.15 13.25 12.75 13.45 3,263,919 13.208 4.69%
2021-12-24 0 1.280 1.270 1.280 1.260 1.320 22,404,825 28,927,253 1.2911 12.66 12.56 12.66 12.46 13.05 2,265,975 12.766 0.79%
2021-12-23 0 1.270 1.270 1.280 1.250 1.300 14,812,000 18,907,520 1.2765 12.56 12.56 12.66 12.36 12.85 1,498,053 12.621 0.79%
2021-12-22 0 1.260 1.250 1.260 1.210 1.270 18,164,000 22,563,515 1.2422 12.46 12.36 12.46 11.96 12.56 1,837,067 12.282 5.88%
2021-12-21 0 1.190 1.180 1.190 1.160 1.200 5,679,000 6,715,892 1.1826 11.77 11.67 11.77 11.47 11.87 574,362 11.693 0.85%
2021-12-20 0 1.180 1.180 1.190 1.170 1.240 19,160,000 22,931,590 1.1968 11.67 11.67 11.77 11.57 12.26 1,937,800 11.834 -5.60%
2021-12-17 0 1.250 1.250 1.260 1.240 1.290 12,628,000 15,937,710 1.2621 12.36 12.36 12.46 12.26 12.75 1,277,168 12.479 -0.79%
2021-12-16 0 1.260 1.260 1.270 1.240 1.270 11,557,057 14,457,088 1.2509 12.46 12.46 12.56 12.26 12.56 1,168,855 12.369 0.00%
2021-12-15 0 1.260 1.260 1.270 1.260 1.310 10,552,268 13,486,305 1.2780 12.46 12.46 12.56 12.46 12.95 1,067,233 12.637 -0.79%
2021-12-14 0 1.270 1.270 1.280 1.270 1.320 10,579,000 13,616,805 1.2872 12.56 12.56 12.66 12.56 13.05 1,069,937 12.727 -2.31%
2021-12-13 0 1.300 1.300 1.310 1.240 1.350 39,906,157 52,177,674 1.3075 12.85 12.85 12.95 12.26 13.35 4,036,021 12.928 4.84%
2021-12-10 0 1.240 1.240 1.250 1.230 1.270 7,730,702 9,613,845 1.2436 12.26 12.26 12.36 12.16 12.56 781,866 12.296 -0.80%
2021-12-09 0 1.250 1.250 1.260 1.240 1.280 9,479,000 11,945,480 1.2602 12.36 12.36 12.46 12.26 12.66 958,685 12.460 0.81%
2021-12-08 0 1.240 1.240 1.250 1.220 1.260 8,564,788 10,608,741 1.2386 12.26 12.26 12.36 12.06 12.46 866,224 12.247 0.81%
2021-12-07 0 1.230 1.230 1.240 1.230 1.250 8,676,979 10,797,834 1.2444 12.16 12.16 12.26 12.16 12.36 877,571 12.304 0.00%
2021-12-06 0 1.230 1.230 1.240 1.200 1.240 7,745,000 9,517,690 1.2289 12.16 12.16 12.26 11.87 12.26 783,312 12.151 0.82%
2021-12-03 0 1.220 1.220 1.230 1.200 1.290 36,720,000 45,909,370 1.2503 12.06 12.06 12.16 11.87 12.75 3,713,780 12.362 3.39%
2021-12-02 0 1.180 1.170 1.180 1.170 1.200 11,141,826 13,236,379 1.1880 11.67 11.57 11.67 11.57 11.87 1,126,860 11.746 0.00%
2021-12-01 0 1.180 1.180 1.190 1.120 1.200 9,220,854 10,786,812 1.1698 11.67 11.67 11.77 11.07 11.87 932,577 11.567 3.51%
2021-11-30 0 1.140 1.140 1.150 1.130 1.170 19,172,327 21,960,482 1.1454 11.27 11.27 11.37 11.17 11.57 1,939,047 11.325 -2.56%
2021-11-29 0 1.170 1.150 1.170 1.120 1.170 12,704,754 14,376,291 1.1316 11.57 11.37 11.57 11.07 11.57 1,284,931 11.188 0.86%
2021-11-26 0 1.160 1.160 1.170 1.160 1.220 9,363,251 11,123,988 1.1880 11.47 11.47 11.57 11.47 12.06 946,979 11.747 -1.69%
2021-11-25 0 1.180 1.180 1.200 1.150 1.200 6,303,000 7,413,450 1.1762 11.67 11.67 11.87 11.37 11.87 637,472 11.629 0.85%
2021-11-24 0 1.170 1.160 1.170 1.160 1.180 1,845,887 2,154,972 1.1674 11.57 11.47 11.57 11.47 11.67 186,689 11.543 -0.85%
2021-11-23 0 1.180 1.170 1.180 1.160 1.180 2,609,000 3,046,310 1.1676 11.67 11.57 11.67 11.47 11.67 263,869 11.545 0.85%
2021-11-22 0 1.170 1.170 1.180 1.150 1.180 4,301,000 5,016,100 1.1663 11.57 11.57 11.67 11.37 11.67 434,994 11.531 -1.68%
2021-11-19 0 1.190 1.180 1.190 1.180 1.200 2,298,000 2,726,320 1.1864 11.77 11.67 11.77 11.67 11.87 232,415 11.730 0.00%
2021-11-18 0 1.190 1.180 1.190 1.140 1.200 13,693,000 15,976,980 1.1668 11.77 11.67 11.77 11.27 11.87 1,384,880 11.537 -1.65%
2021-11-17 0 1.210 1.200 1.210 1.190 1.210 2,917,000 3,500,965 1.2002 11.96 11.87 11.96 11.77 11.96 295,019 11.867 1.68%
2021-11-16 0 1.190 1.190 1.200 1.190 1.220 8,408,608 10,050,198 1.1952 11.77 11.77 11.87 11.77 12.06 850,428 11.818 -1.65%
2021-11-15 0 1.210 1.210 1.220 1.210 1.260 4,092,849 5,040,347 1.2315 11.96 11.96 12.06 11.96 12.46 413,942 12.176 -3.20%
2021-11-12 0 1.250 1.240 1.250 1.240 1.260 4,261,341 5,318,902 1.2482 12.36 12.26 12.36 12.26 12.46 430,983 12.341 0.81%
2021-11-11 0 1.240 1.240 1.250 1.220 1.250 4,788,010 5,939,648 1.2405 12.26 12.26 12.36 12.06 12.36 484,249 12.266 0.00%
2021-11-10 0 1.240 1.230 1.240 1.190 1.250 13,826,178 17,076,248 1.2351 12.26 12.16 12.26 11.77 12.36 1,398,349 12.212 4.20%
2021-11-09 0 1.190 1.190 1.200 1.180 1.210 6,754,156 8,047,900 1.1915 11.77 11.77 11.87 11.67 11.96 683,100 11.781 -0.83%
2021-11-08 0 1.200 1.190 1.200 1.140 1.230 14,073,416 16,927,611 1.2028 11.87 11.77 11.87 11.27 12.16 1,423,354 11.893 5.26%
2021-11-05 0 1.140 1.130 1.140 1.130 1.180 5,679,014 6,520,003 1.1481 11.27 11.17 11.27 11.17 11.67 574,363 11.352 -2.56%
2021-11-04 0 1.170 1.170 1.180 1.120 1.190 11,081,251 12,768,773 1.1523 11.57 11.57 11.67 11.07 11.77 1,120,733 11.393 1.74%
2021-11-03 0 1.150 1.150 1.160 1.140 1.180 8,186,143 9,436,171 1.1527 11.37 11.37 11.47 11.27 11.67 827,928 11.397 -2.54%
2021-11-02 0 1.180 1.180 1.190 1.160 1.220 7,124,000 8,442,412 1.1851 11.67 11.67 11.77 11.47 12.06 720,506 11.717 -2.48%
2021-11-01 0 1.210 1.210 1.220 1.190 1.220 5,035,000 6,058,270 1.2032 11.96 11.96 12.06 11.77 12.06 509,229 11.897 0.00%
2021-10-29 0 1.210 1.200 1.210 1.190 1.220 3,483,615 4,182,215 1.2005 11.96 11.87 11.96 11.77 12.06 352,325 11.870 0.00%
2021-10-28 0 1.210 1.210 1.220 1.200 1.250 6,023,783 7,335,111 1.2177 11.96 11.96 12.06 11.87 12.36 609,232 12.040 -1.63%
2021-10-27 0 1.230 1.220 1.240 1.220 1.240 3,183,001 3,913,461 1.2295 12.16 12.06 12.26 12.06 12.26 321,922 12.157 -0.81%
2021-10-26 0 1.240 1.230 1.240 1.230 1.260 5,631,000 6,973,370 1.2384 12.26 12.16 12.26 12.16 12.46 569,507 12.245 0.00%
2021-10-25 0 1.240 1.240 1.250 1.240 1.270 3,246,562 4,057,035 1.2496 12.26 12.26 12.36 12.26 12.56 328,350 12.356 -1.59%
2021-10-22 0 1.260 1.260 1.270 1.220 1.270 5,038,000 6,285,691 1.2477 12.46 12.46 12.56 12.06 12.56 509,532 12.336 2.44%
2021-10-21 0 1.230 1.230 1.240 1.230 1.260 5,109,000 6,314,580 1.2360 12.16 12.16 12.26 12.16 12.46 516,713 12.221 -0.81%
2021-10-20 0 1.240 1.240 1.250 1.240 1.300 11,260,082 14,209,260 1.2619 12.26 12.26 12.36 12.26 12.85 1,138,820 12.477 -3.88%
2021-10-19 0 1.290 1.290 1.300 1.250 1.300 24,847,867 31,942,622 1.2855 12.75 12.75 12.85 12.36 12.85 2,513,059 12.711 1.57%
2021-10-18 0 1.270 1.270 1.280 1.220 1.290 32,484,778 41,163,176 1.2672 12.56 12.56 12.66 12.06 12.75 3,285,439 12.529 4.10%
2021-10-15 0 1.220 1.220 1.230 1.170 1.230 24,146,028 29,213,495 1.2099 12.06 12.06 12.16 11.57 12.16 2,442,076 11.963 3.39%
2021-10-12 0 1.180 1.170 1.180 1.170 1.190 2,505,327 2,948,175 1.1768 11.67 11.57 11.67 11.57 11.77 253,383 11.635 0.00%
2021-10-11 0 1.180 1.170 1.180 1.170 1.180 2,456,919 2,890,917 1.1766 11.67 11.57 11.67 11.57 11.67 248,487 11.634 0.85%
2021-10-08 0 1.170 1.160 1.170 1.150 1.190 7,044,217 8,194,514 1.1633 11.57 11.47 11.57 11.37 11.77 712,437 11.502 0.86%
2021-10-07 0 1.160 1.160 1.170 1.150 1.210 7,117,330 8,331,910 1.1707 11.47 11.47 11.57 11.37 11.96 719,831 11.575 -3.33%
2021-10-06 0 1.200 1.200 1.210 1.190 1.210 7,818,000 9,366,970 1.1981 11.87 11.87 11.96 11.77 11.96 790,695 11.846 0.84%
2021-10-05 0 1.190 1.180 1.190 1.170 1.190 3,166,000 3,743,720 1.1825 11.77 11.67 11.77 11.57 11.77 320,202 11.692 0.00%
2021-10-04 0 1.190 1.180 1.190 1.150 1.210 6,910,991 8,218,054 1.1891 11.77 11.67 11.77 11.37 11.96 698,962 11.758 1.71%
2021-09-30 0 1.170 1.160 1.170 1.130 1.170 3,392,000 3,925,030 1.1571 11.57 11.47 11.57 11.17 11.57 343,059 11.441 2.63%
2021-09-29 0 1.140 1.130 1.140 1.120 1.140 3,783,000 4,273,855 1.1298 11.27 11.17 11.27 11.07 11.27 382,604 11.170 0.00%
2021-09-28 0 1.140 1.140 1.150 1.130 1.150 2,804,949 3,195,893 1.1394 11.27 11.27 11.37 11.17 11.37 283,686 11.266 0.88%
2021-09-27 0 1.130 1.130 1.140 1.130 1.170 3,207,200 3,665,348 1.1428 11.17 11.17 11.27 11.17 11.57 324,369 11.300 -1.74%
2021-09-24 0 1.150 1.150 1.160 1.140 1.180 4,342,918 5,063,390 1.1659 11.37 11.37 11.47 11.27 11.67 439,233 11.528 -0.86%
2021-09-23 0 1.160 1.150 1.160 1.140 1.170 2,829,051 3,270,967 1.1562 11.47 11.37 11.47 11.27 11.57 286,124 11.432 1.75%
2021-09-21 0 1.140 1.140 1.150 1.130 1.170 1,290,000 1,475,745 1.1440 11.27 11.27 11.37 11.17 11.57 130,468 11.311 -0.87%
2021-09-20 0 1.150 1.130 1.150 1.110 1.160 2,478,000 2,804,594 1.1318 11.37 11.17 11.37 10.98 11.47 250,619 11.191 0.00%
2021-09-17 0 1.150 1.140 1.150 1.120 1.150 5,588,198 6,378,293 1.1414 11.37 11.27 11.37 11.07 11.37 565,178 11.285 0.00%
2021-09-16 0 1.150 1.140 1.150 1.110 1.150 8,746,188 9,855,949 1.1269 11.37 11.27 11.37 10.98 11.37 884,570 11.142 0.00%
2021-09-15 0 1.150 1.150 1.160 1.130 1.200 6,072,962 7,086,246 1.1669 11.37 11.37 11.47 11.17 11.87 614,206 11.537 -2.54%
2021-09-14 0 1.180 1.180 1.190 1.180 1.210 5,150,000 6,108,390 1.1861 11.67 11.67 11.77 11.67 11.96 520,860 11.728 -0.84%
2021-09-13 0 1.190 1.180 1.190 1.180 1.210 2,838,053 3,379,728 1.1909 11.77 11.67 11.77 11.67 11.96 287,034 11.775 -0.83%
2021-09-10 0 1.200 1.190 1.200 1.190 1.220 4,584,296 5,515,750 1.2032 11.87 11.77 11.87 11.77 12.06 463,646 11.896 0.00%
2021-09-09 0 1.200 1.190 1.200 1.170 1.200 4,484,932 5,322,671 1.1868 11.87 11.77 11.87 11.57 11.87 453,596 11.734 1.69%
2021-09-08 0 1.180 1.180 1.190 1.180 1.210 10,925,815 13,035,115 1.1931 11.67 11.67 11.77 11.67 11.96 1,105,013 11.796 0.00%
2021-09-07 0 1.180 1.170 1.180 1.160 1.180 2,852,143 3,332,726 1.1685 11.67 11.57 11.67 11.47 11.67 288,459 11.554 0.85%
2021-09-06 0 1.170 1.170 1.180 1.160 1.180 3,169,992 3,705,231 1.1688 11.57 11.57 11.67 11.47 11.67 320,606 11.557 -0.85%
2021-09-03 0 1.180 1.170 1.180 1.160 1.180 5,075,000 5,938,460 1.1701 11.67 11.57 11.67 11.47 11.67 513,274 11.570 0.00%
2021-09-02 0 1.180 1.170 1.180 1.160 1.190 4,223,000 4,953,151 1.1729 11.67 11.57 11.67 11.47 11.77 427,105 11.597 -0.84%
2021-09-01 0 1.190 1.180 1.190 1.130 1.190 13,013,784 15,233,612 1.1706 11.77 11.67 11.77 11.17 11.77 1,316,185 11.574 2.59%
2021-08-31 0 1.160 1.140 1.160 1.120 1.160 5,399,000 6,172,890 1.1433 11.47 11.27 11.47 11.07 11.47 546,043 11.305 0.87%
2021-08-30 0 1.150 1.140 1.150 1.140 1.160 2,137,000 2,456,630 1.1496 11.37 11.27 11.37 11.27 11.47 216,131 11.366 0.00%
2021-08-27 0 1.150 1.140 1.150 1.130 1.160 6,807,000 7,784,840 1.1437 11.37 11.27 11.37 11.17 11.47 688,445 11.308 -0.86%
2021-08-26 0 1.160 1.150 1.160 1.150 1.170 8,876,144 10,253,252 1.1551 11.47 11.37 11.47 11.37 11.57 897,714 11.422 0.00%
2021-08-25 0 1.160 1.150 1.160 1.140 1.180 9,351,010 10,827,281 1.1579 11.47 11.37 11.47 11.27 11.67 945,741 11.448 1.75%
2021-08-24 0 1.140 1.130 1.140 1.090 1.220 35,017,000 40,002,940 1.1424 11.27 11.17 11.27 10.78 12.06 3,541,542 11.295 9.62%
2021-08-23 0 1.040 1.040 1.050 1.030 1.060 3,841,000 4,020,655 1.0468 10.28 10.28 10.38 10.18 10.48 388,470 10.350 0.97%
2021-08-20 0 1.030 1.020 1.030 1.020 1.060 7,807,028 8,087,547 1.0359 10.18 10.09 10.18 10.09 10.48 789,586 10.243 -2.83%
2021-08-19 0 1.060 1.050 1.060 1.040 1.070 3,589,200 3,788,534 1.0555 10.48 10.38 10.48 10.28 10.58 363,004 10.437 -0.93%
2021-08-18 0 1.070 1.070 1.080 1.050 1.070 3,980,000 4,223,340 1.0611 10.58 10.58 10.68 10.38 10.58 402,528 10.492 2.88%
2021-08-17 0 1.040 1.040 1.050 1.030 1.060 5,892,000 6,167,929 1.0468 10.28 10.28 10.38 10.18 10.48 595,904 10.351 -0.95%
2021-08-16 0 1.050 1.050 1.060 1.050 1.070 3,520,037 3,731,171 1.0600 10.38 10.38 10.48 10.38 10.58 356,009 10.481 -0.94%
2021-08-13 0 1.060 1.060 1.070 1.050 1.090 5,248,000 5,576,870 1.0627 10.48 10.48 10.58 10.38 10.78 530,771 10.507 -1.85%
2021-08-12 0 1.080 1.080 1.090 1.070 1.100 2,600,000 2,817,220 1.0835 10.68 10.68 10.78 10.58 10.88 262,958 10.714 0.00%
2021-08-11 0 1.080 1.070 1.080 1.070 1.100 2,828,886 3,056,413 1.0804 10.68 10.58 10.68 10.58 10.88 286,107 10.683 0.93%
2021-08-10 0 1.070 1.070 1.080 1.070 1.100 3,516,000 3,782,160 1.0757 10.58 10.58 10.68 10.58 10.88 355,601 10.636 -1.83%
2021-08-09 0 1.090 1.080 1.090 1.080 1.100 3,031,000 3,298,682 1.0883 10.78 10.68 10.78 10.68 10.88 306,549 10.761 0.93%
2021-08-06 0 1.080 1.080 1.100 1.060 1.100 2,559,298 2,770,479 1.0825 10.68 10.68 10.88 10.48 10.88 258,842 10.703 0.93%
2021-08-05 0 1.070 1.070 1.080 1.060 1.090 4,007,001 4,292,871 1.0713 10.58 10.58 10.68 10.48 10.78 405,259 10.593 -1.83%
2021-08-04 0 1.090 1.080 1.090 1.080 1.100 3,415,821 3,716,488 1.0880 10.78 10.68 10.78 10.68 10.88 345,469 10.758 0.93%
2021-08-03 0 1.080 1.070 1.080 1.050 1.080 2,453,000 2,612,451 1.0650 10.68 10.58 10.68 10.38 10.68 248,091 10.530 1.89%
2021-08-02 0 1.060 1.060 1.070 1.040 1.080 3,025,000 3,197,855 1.0571 10.48 10.48 10.58 10.28 10.68 305,942 10.452 0.00%
2021-07-30 0 1.060 1.050 1.060 1.040 1.080 7,212,984 7,627,293 1.0574 10.48 10.38 10.48 10.28 10.68 729,505 10.455 -3.64%
2021-07-29 0 1.100 1.090 1.100 1.060 1.110 17,251,000 18,793,926 1.0894 10.88 10.78 10.88 10.48 10.98 1,744,728 10.772 4.76%
2021-07-28 0 1.050 1.040 1.050 0.970 1.050 11,076,000 11,228,610 1.0138 10.38 10.28 10.38 9.591 10.38 1,120,202 10.024 7.14%
2021-07-27 0 0.980 0.970 0.980 0.960 1.050 20,414,799 20,487,045 1.0035 9.690 9.591 9.690 9.492 10.38 2,064,708 9.9225 -4.85%
2021-07-26 0 1.030 1.010 1.030 1.000 1.040 10,479,500 10,705,175 1.0215 10.18 9.986 10.18 9.888 10.28 1,059,874 10.100 -0.96%
2021-07-23 0 1.040 1.030 1.040 1.030 1.060 5,324,000 5,563,820 1.0450 10.28 10.18 10.28 10.18 10.48 538,458 10.333 -1.89%
2021-07-22 0 1.060 1.060 1.070 1.050 1.070 6,580,100 6,978,152 1.0605 10.48 10.48 10.58 10.38 10.58 665,497 10.486 -0.93%
2021-07-21 0 1.070 1.060 1.070 1.060 1.090 3,178,261 3,399,296 1.0695 10.58 10.48 10.58 10.48 10.78 321,442 10.575 0.94%
2021-07-20 0 1.060 1.050 1.060 1.050 1.080 7,593,821 8,049,832 1.0601 10.48 10.38 10.48 10.38 10.68 768,022 10.481 -1.85%
2021-07-19 0 1.080 1.080 1.090 1.080 1.100 6,646,000 7,259,161 1.0923 10.68 10.68 10.78 10.68 10.88 672,162 10.800 -2.70%
2021-07-16 0 1.110 1.110 1.120 1.100 1.140 10,614,803 11,823,180 1.1138 10.98 10.98 11.07 10.88 11.27 1,073,558 11.013 -1.77%
2021-07-15 0 1.130 1.120 1.130 1.110 1.190 10,803,742 12,322,543 1.1406 11.17 11.07 11.17 10.98 11.77 1,092,667 11.277 -4.24%
2021-07-14 0 1.180 1.180 1.190 1.180 1.200 6,304,467 7,476,937 1.1860 11.67 11.67 11.77 11.67 11.87 637,620 11.726 -1.67%
2021-07-13 0 1.200 1.200 1.210 1.190 1.230 8,508,549 10,281,070 1.2083 11.87 11.87 11.96 11.77 12.16 860,536 11.947 -0.83%
2021-07-12 0 1.210 1.210 1.220 1.210 1.250 8,639,000 10,503,260 1.2158 11.96 11.96 12.06 11.96 12.36 873,729 12.021 -1.63%
2021-07-09 0 1.230 1.210 1.230 1.160 1.230 20,629,092 24,616,889 1.1933 12.16 11.96 12.16 11.47 12.16 2,086,381 11.799 3.36%
2021-07-08 0 1.190 1.190 1.200 1.180 1.270 39,020,860 47,604,784 1.2200 11.77 11.77 11.87 11.67 12.56 3,946,484 12.063 -5.56%
2021-07-07 0 1.260 1.250 1.260 1.260 1.270 10,327,000 13,019,060 1.2607 12.46 12.36 12.46 12.46 12.56 1,044,450 12.465 -0.79%
2021-07-06 0 1.270 1.260 1.270 1.250 1.270 9,694,585 12,249,083 1.2635 12.56 12.46 12.56 12.36 12.56 980,489 12.493 0.00%
2021-07-05 0 1.270 1.260 1.270 1.260 1.280 11,351,628 14,405,908 1.2691 12.56 12.46 12.56 12.46 12.66 1,148,079 12.548 0.79%
2021-07-02 0 1.260 1.260 1.270 1.240 1.280 15,450,093 19,473,393 1.2604 12.46 12.46 12.56 12.26 12.66 1,562,588 12.462 -1.56%
2021-06-30 0 1.280 1.270 1.280 1.270 1.300 9,623,000 12,305,550 1.2788 12.66 12.56 12.66 12.56 12.85 973,249 12.644 -0.78%
2021-06-29 0 1.290 1.280 1.290 1.270 1.310 23,151,674 29,911,326 1.2920 12.75 12.66 12.75 12.56 12.95 2,341,509 12.774 0.78%
2021-06-28 0 1.280 1.270 1.280 1.270 1.280 3,120,088 3,982,765 1.2765 12.66 12.56 12.66 12.56 12.66 315,559 12.621 0.00%
2021-06-25 0 1.280 1.270 1.280 1.260 1.280 11,136,948 14,177,056 1.2730 12.66 12.56 12.66 12.46 12.66 1,126,366 12.587 0.79%
2021-06-24 0 1.270 1.260 1.270 1.250 1.290 15,544,297 19,689,782 1.2667 12.56 12.46 12.56 12.36 12.75 1,572,116 12.524 0.00%
2021-06-23 0 1.270 1.260 1.270 1.220 1.270 22,016,568 27,628,913 1.2549 12.56 12.46 12.56 12.06 12.56 2,226,707 12.408 3.25%
2021-06-22 0 1.230 1.220 1.230 1.220 1.240 8,119,102 9,956,160 1.2263 12.16 12.06 12.16 12.06 12.26 821,148 12.125 -0.81%
2021-06-21 0 1.240 1.230 1.240 1.210 1.240 10,969,817 13,447,832 1.2259 12.26 12.16 12.26 11.96 12.26 1,109,463 12.121 0.81%
2021-06-18 0 1.230 1.220 1.230 1.220 1.240 11,937,000 14,622,555 1.2250 12.16 12.06 12.16 12.06 12.26 1,207,282 12.112 -0.81%
2021-06-17 0 1.240 1.230 1.240 1.210 1.240 11,459,000 14,105,620 1.2310 12.26 12.16 12.26 11.96 12.26 1,158,938 12.171 0.81%
2021-06-16 0 1.230 1.220 1.230 1.210 1.240 11,182,215 13,701,775 1.2253 12.16 12.06 12.16 11.96 12.26 1,130,945 12.115 0.00%
2021-06-15 0 1.230 1.230 1.240 1.220 1.250 10,619,000 13,082,250 1.2320 12.16 12.16 12.26 12.06 12.36 1,073,982 12.181 -1.60%
2021-06-11 0 1.250 1.240 1.250 1.230 1.250 6,270,168 7,776,790 1.2403 12.36 12.26 12.36 12.16 12.36 634,151 12.263 0.00%
2021-06-10 0 1.250 1.240 1.250 1.220 1.270 15,054,827 18,739,908 1.2448 12.36 12.26 12.36 12.06 12.56 1,522,612 12.308 0.81%
2021-06-09 0 1.240 1.230 1.240 1.210 1.240 8,283,520 10,198,193 1.2311 12.26 12.16 12.26 11.96 12.26 837,777 12.173 0.81%
2021-06-08 0 1.230 1.220 1.230 1.210 1.240 9,350,581 11,450,937 1.2246 12.16 12.06 12.16 11.96 12.26 945,697 12.108 0.00%
2021-06-07 0 1.230 1.220 1.230 1.200 1.230 7,158,000 8,756,130 1.2233 12.16 12.06 12.16 11.87 12.16 723,944 12.095 2.50%
2021-06-04 0 1.200 1.190 1.200 1.180 1.220 10,839,417 12,952,963 1.1950 11.87 11.77 11.87 11.67 12.06 1,096,275 11.815 -0.83%
2021-06-03 0 1.210 1.200 1.210 1.200 1.240 17,001,514 20,728,087 1.2192 11.96 11.87 11.96 11.87 12.26 1,719,496 12.055 0.83%
2021-06-02 0 1.200 1.190 1.200 1.180 1.200 5,960,000 7,108,800 1.1928 11.87 11.77 11.87 11.67 11.87 602,781 11.793 1.69%
2021-06-01 0 1.180 1.180 1.190 1.180 1.200 4,248,000 5,038,870 1.1862 11.67 11.67 11.77 11.67 11.87 429,633 11.728 0.00%
2021-05-31 0 1.180 1.180 1.190 1.180 1.200 8,305,835 9,872,315 1.1886 11.67 11.67 11.77 11.67 11.87 840,034 11.752 0.00%
2021-05-28 0 1.180 1.180 1.190 1.160 1.190 13,864,711 16,309,926 1.1764 11.67 11.67 11.77 11.47 11.77 1,402,246 11.631 1.72%
2021-05-27 0 1.160 1.160 1.170 1.150 1.170 14,383,958 16,711,352 1.1618 11.47 11.47 11.57 11.37 11.57 1,454,762 11.487 0.00%
2021-05-26 0 1.160 1.150 1.160 1.140 1.160 13,285,412 15,332,431 1.1541 11.47 11.37 11.47 11.27 11.47 1,343,657 11.411 1.75%
2021-05-25 0 1.140 1.140 1.150 1.120 1.150 12,412,000 14,076,766 1.1341 11.27 11.27 11.37 11.07 11.37 1,255,322 11.214 0.00%
2021-05-24 0 1.140 1.130 1.140 1.110 1.150 9,496,846 10,733,830 1.1303 11.27 11.17 11.27 10.98 11.37 960,490 11.175 0.00%
2021-05-21 0 1.140 1.120 1.140 1.120 1.140 9,805,000 11,063,130 1.1283 11.27 11.07 11.27 11.07 11.27 991,656 11.156 2.70%
2021-05-20 0 1.110 1.110 1.130 1.110 1.160 17,404,923 19,622,576 1.1274 10.98 10.98 11.17 10.98 11.47 1,760,296 11.147 0.00%
2021-05-18 0 1.110 1.100 1.110 1.100 1.140 10,326,943 11,516,606 1.1152 10.98 10.88 10.98 10.88 11.27 1,044,444 11.027 0.00%
2021-05-17 0 1.110 1.100 1.110 1.080 1.120 26,496,601 29,254,653 1.1041 10.98 10.88 10.98 10.68 11.07 2,679,808 10.917 3.74%
2021-05-14 0 1.070 1.060 1.070 1.010 1.080 26,244,000 27,744,260 1.0572 10.58 10.48 10.58 9.986 10.68 2,654,260 10.453 7.00%
2021-05-13 0 1.000 0.990 1.000 0.980 1.010 8,580,799 8,545,091 0.9958 9.888 9.789 9.888 9.690 9.986 867,843 9.8464 -0.99%
2021-05-12 0 1.010 1.000 1.010 0.980 1.010 10,162,070 10,121,614 0.9960 9.986 9.888 9.986 9.690 9.986 1,027,769 9.8481 1.00%
2021-05-11 0 1.000 1.000 1.010 0.980 1.040 20,729,338 20,579,371 0.9928 9.888 9.888 9.986 9.690 10.28 2,096,520 9.8160 -3.85%
2021-05-10 0 1.040 1.030 1.040 1.020 1.050 7,565,000 7,797,030 1.0307 10.28 10.18 10.28 10.09 10.38 765,107 10.191 0.97%
2021-05-07 0 1.030 1.020 1.030 1.010 1.040 12,253,000 12,588,970 1.0274 10.18 10.09 10.18 9.986 10.28 1,239,241 10.159 -1.90%
2021-05-06 0 1.050 1.040 1.050 1.030 1.070 7,729,000 8,098,410 1.0478 10.38 10.28 10.38 10.18 10.58 781,694 10.360 -1.87%
2021-05-05 0 1.070 1.060 1.070 1.050 1.080 7,041,000 7,509,490 1.0665 10.58 10.48 10.58 10.38 10.68 712,111 10.545 0.94%
2021-05-04 0 1.060 1.060 1.070 1.040 1.080 13,852,620 14,610,708 1.0547 10.48 10.48 10.58 10.28 10.68 1,401,024 10.429 -2.75%
2021-05-03 0 1.090 1.080 1.090 1.050 1.100 13,635,000 14,547,920 1.0670 10.78 10.68 10.78 10.38 10.88 1,379,014 10.550 -0.91%
2021-04-30 0 1.100 1.100 1.110 1.100 1.120 9,517,652 10,517,632 1.1051 10.88 10.88 10.98 10.88 11.07 962,594 10.926 -1.79%
2021-04-29 0 1.120 1.110 1.120 1.110 1.130 5,904,000 6,610,920 1.1197 11.07 10.98 11.07 10.98 11.17 597,118 11.071 0.90%
2021-04-28 0 1.110 1.110 1.120 1.100 1.140 8,972,000 10,034,870 1.1185 10.98 10.98 11.07 10.88 11.27 907,408 11.059 -2.63%
2021-04-27 0 1.140 1.130 1.140 1.120 1.150 8,910,000 10,126,590 1.1365 11.27 11.17 11.27 11.07 11.37 901,138 11.238 2.70%
2021-04-26 0 1.110 1.110 1.120 1.110 1.160 14,225,743 16,091,682 1.1312 10.98 10.98 11.07 10.98 11.47 1,438,760 11.184 -3.48%
2021-04-23 0 1.150 1.140 1.150 1.140 1.170 7,907,000 9,097,560 1.1506 11.37 11.27 11.37 11.27 11.57 799,697 11.376 0.88%
2021-04-22 0 1.140 1.140 1.150 1.140 1.190 29,558,000 34,367,210 1.1627 11.27 11.27 11.37 11.27 11.77 2,989,431 11.496 0.00%
2021-04-21 0 1.140 1.130 1.140 1.100 1.140 8,152,000 9,131,880 1.1202 11.27 11.17 11.27 10.88 11.27 824,475 11.076 2.70%
2021-04-20 0 1.110 1.110 1.120 1.110 1.150 8,596,363 9,667,194 1.1246 10.98 10.98 11.07 10.98 11.37 869,417 11.119 -2.63%
2021-04-19 0 1.140 1.140 1.150 1.110 1.160 19,750,132 22,586,634 1.1436 11.27 11.27 11.37 10.98 11.47 1,997,485 11.308 0.88%
2021-04-16 0 1.130 1.120 1.130 1.100 1.130 4,831,000 5,386,300 1.1149 11.17 11.07 11.17 10.88 11.17 488,597 11.024 1.80%
2021-04-15 0 1.110 1.100 1.110 1.080 1.110 6,474,000 7,078,280 1.0933 10.98 10.88 10.98 10.68 10.98 654,766 10.810 1.83%
2021-04-14 0 1.090 1.090 1.100 1.080 1.110 8,010,000 8,760,860 1.0937 10.78 10.78 10.88 10.68 10.98 810,114 10.814 0.93%
2021-04-13 0 1.080 1.080 1.090 1.080 1.120 8,761,107 9,576,571 1.0931 10.68 10.68 10.78 10.68 11.07 886,079 10.808 -2.70%
2021-04-12 0 1.110 1.100 1.110 1.100 1.130 5,949,089 6,591,906 1.1081 10.98 10.88 10.98 10.88 11.17 601,678 10.956 -0.89%
2021-04-09 0 1.120 1.120 1.130 1.120 1.150 4,805,000 5,431,475 1.1304 11.07 11.07 11.17 11.07 11.37 485,967 11.177 -2.61%
2021-04-08 0 1.150 1.140 1.150 1.120 1.160 7,586,000 8,681,480 1.1444 11.37 11.27 11.37 11.07 11.47 767,231 11.315 1.77%
2021-04-07 0 1.130 1.130 1.140 1.120 1.140 8,877,713 10,071,643 1.1345 11.17 11.17 11.27 11.07 11.27 897,872 11.217 -0.88%
2021-04-01 0 1.140 1.130 1.140 1.100 1.140 13,434,726 15,078,867 1.1224 11.27 11.17 11.27 10.88 11.27 1,358,759 11.098 3.64%
2021-03-31 0 1.100 1.090 1.100 1.090 1.110 14,348,198 15,793,551 1.1007 10.88 10.78 10.88 10.78 10.98 1,451,145 10.884 -1.79%
2021-03-30 0 1.120 1.120 1.130 1.110 1.130 4,961,768 5,562,069 1.1210 11.07 11.07 11.17 10.98 11.17 501,822 11.084 0.90%
2021-03-29 0 1.110 1.110 1.120 1.100 1.130 12,167,408 13,539,990 1.1128 10.98 10.98 11.07 10.88 11.17 1,230,585 11.003 -1.77%
2021-03-26 0 1.130 1.120 1.130 1.120 1.160 8,462,687 9,603,992 1.1349 11.17 11.07 11.17 11.07 11.47 855,898 11.221 -0.88%
2021-03-25 0 1.140 1.130 1.140 1.090 1.140 10,620,477 11,902,415 1.1207 11.27 11.17 11.27 10.78 11.27 1,074,132 11.081 1.79%
2021-03-24 0 1.120 1.120 1.130 1.120 1.170 16,757,734 19,017,276 1.1348 11.07 11.07 11.17 11.07 11.57 1,694,840 11.221 -4.27%
2021-03-23 0 1.170 1.170 1.180 1.160 1.210 12,572,776 14,836,866 1.1801 11.57 11.57 11.67 11.47 11.96 1,271,583 11.668 -2.50%
2021-03-22 0 1.200 1.190 1.200 1.160 1.220 26,141,721 31,465,043 1.2036 11.87 11.77 11.87 11.47 12.06 2,643,916 11.901 2.56%
2021-03-19 0 1.170 1.160 1.170 1.140 1.170 15,217,898 17,644,873 1.1595 11.57 11.47 11.57 11.27 11.57 1,539,105 11.464 0.86%
2021-03-18 0 1.160 1.160 1.170 1.160 1.200 19,021,850 22,347,857 1.1749 11.47 11.47 11.57 11.47 11.87 1,923,828 11.616 -3.33%
2021-03-17 0 1.200 1.180 1.200 1.160 1.200 15,640,689 18,553,677 1.1862 11.87 11.67 11.87 11.47 11.87 1,581,865 11.729 2.56%
2021-03-16 0 1.170 1.160 1.170 1.150 1.180 9,738,000 11,328,130 1.1633 11.57 11.47 11.57 11.37 11.67 984,880 11.502 0.86%
2021-03-15 0 1.160 1.150 1.160 1.130 1.180 15,275,000 17,676,840 1.1572 11.47 11.37 11.47 11.17 11.67 1,544,880 11.442 1.75%
2021-03-12 0 1.140 1.130 1.140 1.110 1.170 22,105,000 25,305,490 1.1448 11.27 11.17 11.27 10.98 11.57 2,235,651 11.319 1.79%
2021-03-11 0 1.120 1.110 1.120 1.080 1.140 20,062,906 22,414,931 1.1172 11.07 10.98 11.07 10.68 11.27 2,029,118 11.047 3.70%
2021-03-10 0 1.080 1.080 1.090 1.060 1.090 16,181,000 17,392,360 1.0749 10.68 10.68 10.78 10.48 10.78 1,636,511 10.628 2.86%
2021-03-09 0 1.050 1.040 1.050 1.010 1.100 24,999,438 26,175,849 1.0471 10.38 10.28 10.38 9.986 10.88 2,528,388 10.353 -0.94%
2021-03-08 0 1.060 1.050 1.060 1.040 1.160 34,733,914 37,818,669 1.0888 10.48 10.38 10.48 10.28 11.47 3,512,912 10.766 -5.36%
2021-03-05 0 1.120 1.120 1.130 1.090 1.150 23,079,000 25,809,380 1.1183 11.07 11.07 11.17 10.78 11.37 2,334,159 11.057 -1.75%
2021-03-04 0 1.140 1.130 1.140 1.120 1.180 16,910,000 19,315,550 1.1423 11.27 11.17 11.27 11.07 11.67 1,710,240 11.294 -2.56%
2021-03-03 0 1.170 1.170 1.180 1.140 1.180 22,530,000 26,193,070 1.1626 11.57 11.57 11.67 11.27 11.67 2,278,635 11.495 1.74%
2021-03-02 0 1.150 1.150 1.160 1.140 1.200 30,522,000 35,655,840 1.1682 11.37 11.37 11.47 11.27 11.87 3,086,928 11.551 0.88%
2021-03-01 0 1.140 1.140 1.150 1.120 1.190 35,994,343 41,030,057 1.1399 11.27 11.27 11.37 11.07 11.77 3,640,389 11.271 -2.56%
2021-02-26 0 1.170 1.160 1.170 1.110 1.170 37,856,000 43,189,880 1.1409 11.57 11.47 11.57 10.98 11.57 3,828,673 11.281 0.00%
2021-02-25 0 1.170 1.170 1.180 1.170 1.230 34,061,000 40,855,900 1.1995 11.57 11.57 11.67 11.57 12.16 3,444,855 11.860 -0.85%
2021-02-24 0 1.180 1.170 1.180 1.160 1.270 58,189,928 69,559,940 1.1954 11.67 11.57 11.67 11.47 12.56 5,885,201 11.819 -5.60%
2021-02-23 0 1.250 1.250 1.260 1.200 1.300 53,634,000 67,766,970 1.2635 12.36 12.36 12.46 11.87 12.85 5,424,425 12.493 1.63%
2021-02-22 0 1.230 1.230 1.240 1.220 1.300 77,505,000 98,012,640 1.2646 12.16 12.16 12.26 12.06 12.85 7,838,685 12.504 3.36%
2021-02-19 0 1.190 1.180 1.190 1.160 1.210 29,017,485 34,258,927 1.1806 11.77 11.67 11.77 11.47 11.96 2,934,765 11.673 -0.83%
2021-02-18 0 1.200 1.200 1.210 1.190 1.240 27,938,166 33,839,465 1.2112 11.87 11.87 11.96 11.77 12.26 2,825,605 11.976 -2.44%
2021-02-17 0 1.230 1.230 1.240 1.200 1.260 26,919,085 33,197,153 1.2332 12.16 12.16 12.26 11.87 12.46 2,722,537 12.193 0.82%
2021-02-16 0 1.220 1.220 1.230 1.140 1.240 51,862,755 61,593,489 1.1876 12.06 12.06 12.16 11.27 12.26 5,245,285 11.743 3.39%
2021-02-11 0 1.180 1.170 1.180 1.140 1.180 8,646,172 10,035,269 1.1607 11.67 11.57 11.67 11.27 11.67 874,455 11.476 1.72%
2021-02-10 0 1.160 1.150 1.160 1.140 1.180 12,234,000 14,151,890 1.1568 11.47 11.37 11.47 11.27 11.67 1,237,320 11.438 0.00%
2021-02-09 0 1.160 1.160 1.170 1.150 1.180 19,207,000 22,281,011 1.1600 11.47 11.47 11.57 11.37 11.67 1,942,554 11.470 0.00%
2021-02-08 0 1.160 1.160 1.170 1.070 1.160 62,740,000 70,723,670 1.1273 11.47 11.47 11.57 10.58 11.47 6,345,386 11.146 -3.33%
2021-02-05 0 1.200 1.190 1.200 1.190 1.250 32,384,000 39,360,140 1.2154 11.87 11.77 11.87 11.77 12.36 3,275,247 12.017 -0.83%
2021-02-04 0 1.210 1.210 1.220 1.190 1.290 47,334,489 58,117,024 1.2278 11.96 11.96 12.06 11.77 12.75 4,787,306 12.140 -2.42%
2021-02-03 0 1.240 1.240 1.250 1.200 1.280 57,128,000 70,872,160 1.2406 12.26 12.26 12.36 11.87 12.66 5,777,800 12.266 0.81%
2021-02-02 0 1.230 1.230 1.240 1.190 1.260 47,435,400 58,173,922 1.2264 12.16 12.16 12.26 11.77 12.46 4,797,512 12.126 3.36%
2021-02-01 0 1.190 1.190 1.200 1.180 1.240 44,127,983 53,142,743 1.2043 11.77 11.77 11.87 11.67 12.26 4,463,007 11.907 -2.46%
2021-01-29 0 1.220 1.220 1.230 1.190 1.300 100,904,784 126,310,445 1.2518 12.06 12.06 12.16 11.77 12.85 10,205,288 12.377 1.67%
2021-01-28 0 1.200 1.200 1.210 1.180 1.270 79,743,500 97,394,350 1.2213 11.87 11.87 11.96 11.67 12.56 8,065,082 12.076 -4.76%
2021-01-27 0 1.260 1.260 1.270 1.220 1.370 112,591,356 143,917,138 1.2782 12.46 12.46 12.56 12.06 13.55 11,387,242 12.638 -6.67%
2021-01-26 0 1.350 1.340 1.350 1.340 1.440 112,751,385 154,550,795 1.3707 13.35 13.25 13.35 13.25 14.24 11,403,427 13.553 -6.25%
2021-01-25 0 1.440 1.440 1.450 1.320 1.470 235,217,733 330,716,121 1.4060 14.24 14.24 14.34 13.05 14.53 23,789,404 13.902 8.27%
2021-01-22 0 1.330 1.320 1.330 1.310 1.380 75,034,500 100,027,891 1.3331 13.15 13.05 13.15 12.95 13.64 7,588,824 13.181 -2.92%
2021-01-21 0 1.370 1.360 1.370 1.310 1.430 169,131,566 230,124,930 1.3606 13.55 13.45 13.55 12.95 14.14 17,105,595 13.453 1.48%
2021-01-20 0 1.350 1.340 1.350 1.310 1.390 172,206,748 231,929,151 1.3468 13.35 13.25 13.35 12.95 13.74 17,416,612 13.317 5.47%
2021-01-19 0 1.280 1.280 1.290 1.250 1.380 143,648,556 186,695,340 1.2997 12.66 12.66 12.75 12.36 13.64 14,528,299 12.850 2.40%
2021-01-18 0 1.250 1.240 1.250 1.200 1.290 111,247,425 137,963,474 1.2401 12.36 12.26 12.36 11.87 12.75 11,251,320 12.262 -2.34%
2021-01-15 0 1.280 1.280 1.290 1.230 1.480 277,297,120 364,648,268 1.3150 12.66 12.66 12.75 12.16 14.63 28,045,221 13.002 -13.51%
2021-01-14 0 1.480 1.470 1.480 1.240 1.480 491,590,237 678,351,977 1.3799 14.63 14.53 14.63 12.26 14.63 49,718,355 13.644 21.31%
2021-01-13 0 1.220 1.220 1.230 1.010 1.390 450,263,848 562,552,989 1.2494 12.06 12.06 12.16 9.986 13.74 45,538,695 12.353 18.45%
2021-01-12 0 1.030 1.020 1.030 0.990 1.050 32,227,847 32,819,856 1.0184 10.18 10.09 10.18 9.789 10.38 3,259,454 10.069 -0.96%
2021-01-11 0 1.040 1.030 1.040 1.000 1.070 53,911,647 55,690,093 1.0330 10.28 10.18 10.28 9.888 10.58 5,452,505 10.214 4.00%
2021-01-08 0 1.000 0.990 1.000 0.980 1.020 35,518,000 35,470,360 0.9987 9.888 9.789 9.888 9.690 10.09 3,592,212 9.8742 0.00%
2021-01-07 0 1.000 0.990 1.000 0.970 1.000 15,181,489 14,953,405 0.9850 9.888 9.789 9.888 9.591 9.888 1,535,422 9.7390 1.01%
2021-01-06 0 0.990 0.980 0.990 0.960 1.010 33,306,098 32,681,746 0.9813 9.789 9.690 9.789 9.492 9.986 3,368,505 9.7022 -1.00%
2021-01-05 0 1.000 0.990 1.000 0.990 1.030 40,993,755 41,301,079 1.0075 9.888 9.789 9.888 9.789 10.18 4,146,018 9.9616 1.01%
2021-01-04 0 0.990 0.980 0.990 0.960 1.020 56,365,000 55,539,730 0.9854 9.789 9.690 9.789 9.492 10.09 5,700,632 9.7427 4.21%
2020-12-31 0 0.950 0.950 0.960 0.910 0.990 67,755,655 64,739,732 0.9555 9.393 9.393 9.492 8.998 9.789 6,852,658 9.4474 5.56%
2020-12-30 0 0.900 0.890 0.900 0.860 0.940 33,585,000 30,091,665 0.8960 8.899 8.800 8.899 8.503 9.294 3,396,713 8.8591 4.65%
2020-12-29 0 0.860 0.860 0.870 0.840 0.870 14,046,874 12,074,959 0.8596 8.503 8.503 8.602 8.305 8.602 1,420,670 8.4995 1.18%
2020-12-28 0 0.850 0.840 0.850 0.830 0.860 12,614,558 10,691,027 0.8475 8.404 8.305 8.404 8.207 8.503 1,275,809 8.3798 2.41%
2020-12-24 0 0.830 0.820 0.830 0.820 0.850 6,818,863 5,679,304 0.8329 8.207 8.108 8.207 8.108 8.404 689,645 8.2351 -1.19%
2020-12-23 0 0.840 0.840 0.850 0.810 0.850 18,371,283 15,295,210 0.8326 8.305 8.305 8.404 8.009 8.404 1,858,031 8.2319 2.44%
2020-12-22 0 0.820 0.810 0.820 0.810 0.840 9,855,514 8,107,526 0.8226 8.108 8.009 8.108 8.009 8.305 996,765 8.1338 -2.38%
2020-12-21 0 0.840 0.840 0.850 0.830 0.860 7,339,000 6,176,700 0.8416 8.305 8.305 8.404 8.207 8.503 742,250 8.3216 0.00%
2020-12-18 0 0.840 0.830 0.840 0.820 0.850 19,189,061 16,002,443 0.8339 8.305 8.207 8.305 8.108 8.404 1,940,739 8.2455 0.00%
2020-12-17 0 0.840 0.830 0.840 0.810 0.860 18,755,974 15,713,468 0.8378 8.305 8.207 8.305 8.009 8.503 1,896,938 8.2836 2.44%
2020-12-16 0 0.820 0.810 0.820 0.810 0.850 15,818,880 13,091,114 0.8276 8.108 8.009 8.108 8.009 8.404 1,599,887 8.1825 -2.38%
2020-12-15 0 0.840 0.840 0.850 0.800 0.860 30,101,889 24,973,103 0.8296 8.305 8.305 8.404 7.910 8.503 3,044,439 8.2029 5.00%
2020-12-14 0 0.800 0.800 0.810 0.780 0.810 15,855,448 12,684,914 0.8000 7.910 7.910 8.009 7.712 8.009 1,603,585 7.9103 2.56%
2020-12-11 0 0.780 0.780 0.790 0.780 0.800 11,810,553 9,309,273 0.7882 7.712 7.712 7.811 7.712 7.910 1,194,493 7.7935 -1.27%
2020-12-10 0 0.790 0.790 0.800 0.770 0.800 14,124,819 11,072,464 0.7839 7.811 7.811 7.910 7.613 7.910 1,428,553 7.7508 1.28%
2020-12-09 0 0.780 0.780 0.790 0.780 0.800 8,050,685 6,324,041 0.7855 7.712 7.712 7.811 7.712 7.910 814,229 7.7669 -1.27%
2020-12-08 0 0.790 0.790 0.800 0.790 0.810 14,306,917 11,372,856 0.7949 7.811 7.811 7.910 7.811 8.009 1,446,970 7.8598 -2.47%
2020-12-07 0 0.810 0.800 0.810 0.790 0.820 19,259,458 15,428,885 0.8011 8.009 7.910 8.009 7.811 8.108 1,947,859 7.9209 -1.22%
2020-12-04 0 0.820 0.820 0.830 0.820 0.830 8,494,000 6,993,240 0.8233 8.108 8.108 8.207 8.108 8.207 859,064 8.1405 -1.20%
2020-12-03 0 0.830 0.820 0.830 0.820 0.830 9,522,458 7,866,946 0.8261 8.207 8.108 8.207 8.108 8.207 963,080 8.1685 1.22%
2020-12-02 0 0.820 0.820 0.830 0.820 0.840 10,724,000 8,846,570 0.8249 8.108 8.108 8.207 8.108 8.305 1,084,602 8.1565 -1.20%
2020-12-01 0 0.830 0.830 0.840 0.820 0.840 42,078,655 34,943,879 0.8304 8.207 8.207 8.305 8.108 8.305 4,255,743 8.2110 0.00%
2020-11-30 0 0.830 0.820 0.830 0.830 0.880 68,226,265 57,130,605 0.8374 8.207 8.108 8.207 8.207 8.701 6,900,254 8.2795 -5.68%
2020-11-27 0 0.880 0.870 0.880 0.870 0.890 4,452,000 3,901,660 0.8764 8.701 8.602 8.701 8.602 8.800 450,265 8.6652 0.00%
2020-11-26 0 0.880 0.870 0.880 0.860 0.880 6,565,000 5,735,050 0.8736 8.701 8.602 8.701 8.503 8.701 663,970 8.6375 1.15%
2020-11-25 0 0.870 0.860 0.870 0.860 0.890 8,965,000 7,858,917 0.8766 8.602 8.503 8.602 8.503 8.800 906,700 8.6676 0.00%
2020-11-24 0 0.870 0.870 0.880 0.870 0.900 7,237,286 6,394,970 0.8836 8.602 8.602 8.701 8.602 8.899 731,963 8.7367 -1.14%
2020-11-23 0 0.880 0.870 0.880 0.860 0.880 6,111,983 5,343,205 0.8742 8.701 8.602 8.701 8.503 8.701 618,153 8.6438 1.15%
2020-11-20 0 0.870 0.870 0.880 0.860 0.900 8,681,000 7,617,393 0.8775 8.602 8.602 8.701 8.503 8.899 877,977 8.6761 -2.25%
2020-11-19 0 0.890 0.880 0.890 0.880 0.900 7,679,000 6,811,645 0.8870 8.800 8.701 8.800 8.701 8.899 776,637 8.7707 1.14%
2020-11-18 0 0.880 0.880 0.890 0.850 0.890 15,277,271 13,325,093 0.8722 8.701 8.701 8.800 8.404 8.800 1,545,110 8.6240 2.33%
2020-11-17 0 0.860 0.850 0.860 0.850 0.870 15,569,675 13,334,771 0.8565 8.503 8.404 8.503 8.404 8.602 1,574,683 8.4682 0.00%
2020-11-16 0 0.860 0.850 0.860 0.850 0.870 11,306,574 9,717,846 0.8595 8.503 8.404 8.503 8.404 8.602 1,143,522 8.4982 0.00%
2020-11-13 0 0.860 0.860 0.870 0.860 0.880 12,225,200 10,604,154 0.8674 8.503 8.503 8.602 8.503 8.701 1,236,430 8.5764 -2.27%
2020-11-12 0 0.880 0.870 0.880 0.860 0.900 18,837,827 16,576,214 0.8799 8.701 8.602 8.701 8.503 8.899 1,905,216 8.7004 -2.22%
2020-11-11 0 0.900 0.900 0.910 0.900 0.920 11,905,301 10,843,714 0.9108 8.899 8.899 8.998 8.899 9.097 1,204,076 9.0058 -2.17%
2020-11-10 0 0.920 0.910 0.920 0.910 0.930 8,092,000 7,423,725 0.9174 9.097 8.998 9.097 8.998 9.195 818,407 9.0709 0.00%
2020-11-09 0 0.920 0.910 0.920 0.890 0.930 15,735,969 14,287,092 0.9079 9.097 8.998 9.097 8.800 9.195 1,591,501 8.9771 3.37%
2020-11-06 0 0.890 0.880 0.890 0.880 0.890 4,790,993 4,246,144 0.8863 8.800 8.701 8.800 8.701 8.800 484,550 8.7631 1.14%
2020-11-05 0 0.880 0.870 0.880 0.860 0.900 19,612,988 17,231,112 0.8786 8.701 8.602 8.701 8.503 8.899 1,983,614 8.6867 1.15%
2020-11-04 0 0.870 0.860 0.870 0.850 0.870 13,662,000 11,756,480 0.8605 8.602 8.503 8.602 8.404 8.602 1,381,745 8.5084 2.35%
2020-11-03 0 0.850 0.850 0.860 0.850 0.870 12,192,670 10,457,159 0.8577 8.404 8.404 8.503 8.404 8.602 1,233,140 8.4801 0.00%
2020-11-02 0 0.850 0.850 0.860 0.830 0.870 15,252,000 12,928,910 0.8477 8.404 8.404 8.503 8.207 8.602 1,542,554 8.3815 0.00%
2020-10-30 0 0.850 0.840 0.850 0.840 0.890 17,927,032 15,400,029 0.8590 8.404 8.305 8.404 8.305 8.800 1,813,101 8.4938 -3.41%
2020-10-29 0 0.880 0.880 0.890 0.860 0.890 26,609,444 23,168,987 0.8707 8.701 8.701 8.800 8.503 8.800 2,691,221 8.6091 -1.12%
2020-10-28 0 0.890 0.880 0.890 0.880 0.940 23,100,370 20,769,361 0.8991 8.800 8.701 8.800 8.701 9.294 2,336,321 8.8898 -3.26%
2020-10-27 0 0.920 0.920 0.930 0.920 0.950 9,904,609 9,202,574 0.9291 9.097 9.097 9.195 9.097 9.393 1,001,730 9.1867 -1.08%
2020-10-23 0 0.930 0.930 0.940 0.920 0.950 17,975,000 16,787,490 0.9339 9.195 9.195 9.294 9.097 9.393 1,817,952 9.2343 -1.06%
2020-10-22 0 0.940 0.930 0.940 0.920 0.940 8,018,640 7,489,656 0.9340 9.294 9.195 9.294 9.097 9.294 810,988 9.2352 1.08%
2020-10-21 0 0.930 0.930 0.940 0.930 0.960 12,724,440 11,998,952 0.9430 9.195 9.195 9.294 9.195 9.492 1,286,922 9.3238 -2.11%
2020-10-20 0 0.950 0.950 0.960 0.950 1.010 24,956,745 24,254,167 0.9718 9.393 9.393 9.492 9.393 9.986 2,524,070 9.6091 -4.04%
2020-10-19 0 0.990 0.980 0.990 0.940 1.000 29,108,922 28,411,965 0.9761 9.789 9.690 9.789 9.294 9.888 2,944,012 9.6508 5.32%
2020-10-16 0 0.940 0.930 0.940 0.920 0.960 21,189,148 19,909,314 0.9396 9.294 9.195 9.294 9.097 9.492 2,143,024 9.2903 0.00%
2020-10-15 0 0.940 0.940 0.950 0.940 1.000 30,637,405 29,424,657 0.9604 9.294 9.294 9.393 9.294 9.888 3,098,600 9.4961 -2.08%
2020-10-14 0 0.960 0.950 0.960 0.960 1.060 43,714,373 43,049,621 0.9848 9.492 9.393 9.492 9.492 10.48 4,421,176 9.7371 -6.80%
2020-10-12 0 1.030 1.030 1.040 1.030 1.090 35,294,263 37,025,848 1.0491 10.18 10.18 10.28 10.18 10.78 3,569,584 10.373 -5.50%
2020-10-09 0 1.090 1.080 1.090 1.070 1.170 52,763,645 58,612,183 1.1108 10.78 10.68 10.78 10.58 11.57 5,336,399 10.983 -7.63%
2020-10-08 0 1.180 1.180 1.190 1.140 1.210 29,223,897 34,129,561 1.1679 11.67 11.67 11.77 11.27 11.96 2,955,641 11.547 -0.84%
2020-10-07 0 1.190 1.190 1.200 1.180 1.240 23,284,458 28,184,879 1.2105 11.77 11.77 11.87 11.67 12.26 2,354,939 11.968 -3.25%
2020-10-06 0 1.230 1.220 1.230 1.160 1.240 40,812,478 49,382,353 1.2100 12.16 12.06 12.16 11.47 12.26 4,127,684 11.964 6.96%
2020-10-05 0 1.150 1.140 1.150 1.110 1.180 25,710,534 29,650,279 1.1532 11.37 11.27 11.37 10.98 11.67 2,600,307 11.403 4.55%
2020-09-30 0 1.100 1.090 1.100 1.070 1.120 27,363,000 29,869,420 1.0916 10.88 10.78 10.88 10.58 11.07 2,767,434 10.793 1.85%
2020-09-29 0 1.080 1.070 1.080 1.040 1.090 11,213,411 12,012,690 1.0713 10.68 10.58 10.68 10.28 10.78 1,134,100 10.592 2.86%
2020-09-28 0 1.050 1.050 1.060 1.010 1.050 20,763,869 21,414,019 1.0313 10.38 10.38 10.48 9.986 10.38 2,100,012 10.197 1.94%
2020-09-25 0 1.030 1.020 1.030 1.000 1.080 25,546,000 26,568,920 1.0400 10.18 10.09 10.18 9.888 10.68 2,583,666 10.283 -2.83%
2020-09-24 0 1.060 1.050 1.060 1.030 1.120 39,241,241 41,876,028 1.0671 10.48 10.38 10.48 10.18 11.07 3,968,773 10.551 -6.19%
2020-09-23 0 1.130 1.130 1.140 1.060 1.150 46,192,118 51,516,020 1.1153 11.17 11.17 11.27 10.48 11.37 4,671,769 11.027 5.61%
2020-09-22 0 1.070 1.060 1.070 1.020 1.070 20,476,391 21,480,236 1.0490 10.58 10.48 10.58 10.09 10.58 2,070,937 10.372 3.88%
2020-09-21 0 1.030 1.030 1.040 1.020 1.090 30,219,990 31,463,478 1.0411 10.18 10.18 10.28 10.09 10.78 3,056,383 10.294 -2.83%
2020-09-18 0 1.060 1.050 1.060 1.000 1.080 61,546,879 64,397,033 1.0463 10.48 10.38 10.48 9.888 10.68 6,224,716 10.345 6.00%
2020-09-17 0 1.000 1.000 1.010 0.980 1.020 23,861,000 23,802,170 0.9975 9.888 9.888 9.986 9.690 10.09 2,413,249 9.8631 1.01%
2020-09-16 0 0.990 0.980 0.990 0.960 1.010 35,230,805 34,684,871 0.9845 9.789 9.690 9.789 9.492 9.986 3,563,166 9.7343 2.06%
2020-09-15 0 0.970 0.960 0.970 0.960 0.990 33,137,000 32,350,660 0.9763 9.591 9.492 9.591 9.492 9.789 3,351,403 9.6529 -1.02%
2020-09-14 0 0.980 0.970 0.980 0.900 1.030 47,868,925 46,608,234 0.9737 9.690 9.591 9.690 8.899 10.18 4,841,358 9.6271 8.89%
2020-09-11 0 0.900 0.900 0.910 0.900 0.910 4,060,535 3,688,046 0.9083 8.899 8.899 8.998 8.899 8.998 410,674 8.9805 0.00%
2020-09-10 0 0.900 0.900 0.910 0.900 0.910 4,767,000 4,304,340 0.9029 8.899 8.899 8.998 8.899 8.998 482,124 8.9279 -1.10%
2020-09-09 0 0.910 0.900 0.910 0.900 0.920 8,051,228 7,306,798 0.9075 8.998 8.899 8.998 8.899 9.097 814,283 8.9733 0.00%
2020-09-08 0 0.910 0.900 0.910 0.900 0.910 6,187,149 5,598,609 0.9049 8.998 8.899 8.998 8.899 8.998 625,755 8.9470 0.00%
2020-09-07 0 0.910 0.900 0.910 0.900 0.920 5,531,000 5,031,790 0.9097 8.998 8.899 8.998 8.899 9.097 559,393 8.9951 0.00%
2020-09-04 0 0.910 0.900 0.910 0.890 0.910 11,410,538 10,289,072 0.9017 8.998 8.899 8.998 8.800 8.998 1,154,037 8.9157 0.00%
2020-09-03 0 0.910 0.900 0.910 0.900 0.930 9,554,640 8,717,876 0.9124 8.998 8.899 8.998 8.899 9.195 966,335 9.0216 -1.09%
2020-09-02 0 0.920 0.910 0.920 0.900 0.930 9,209,768 8,419,778 0.9142 9.097 8.998 9.097 8.899 9.195 931,456 9.0394 -1.08%
2020-09-01 0 0.930 0.920 0.930 0.880 0.930 17,379,248 15,701,617 0.9035 9.195 9.097 9.195 8.701 9.195 1,757,699 8.9331 4.49%
2020-08-31 0 0.890 0.880 0.890 0.880 0.910 7,695,107 6,850,883 0.8903 8.800 8.701 8.800 8.701 8.998 778,266 8.8028 -1.11%
2020-08-28 0 0.900 0.900 0.910 0.890 0.910 13,160,000 11,794,375 0.8962 8.899 8.899 8.998 8.800 8.998 1,330,973 8.8615 1.12%
2020-08-27 0 0.890 0.880 0.890 0.880 0.900 6,466,000 5,736,870 0.8872 8.800 8.701 8.800 8.701 8.899 653,957 8.7725 -1.11%
2020-08-26 0 0.900 0.890 0.900 0.870 0.900 16,868,000 14,889,850 0.8827 8.899 8.800 8.899 8.602 8.899 1,705,992 8.7280 1.12%
2020-08-25 0 0.890 0.880 0.890 0.880 0.900 3,875,000 3,443,290 0.8886 8.800 8.701 8.800 8.701 8.899 391,909 8.7859 -1.11%
2020-08-24 0 0.900 0.890 0.900 0.880 0.900 7,355,000 6,552,190 0.8908 8.899 8.800 8.899 8.701 8.899 743,869 8.8083 1.12%
2020-08-21 0 0.890 0.880 0.890 0.880 0.900 9,337,037 8,273,351 0.8861 8.800 8.701 8.800 8.701 8.899 944,327 8.7611 1.14%
2020-08-20 0 0.880 0.860 0.880 0.850 0.880 12,807,000 11,089,355 0.8659 8.701 8.503 8.701 8.404 8.701 1,295,272 8.5614 0.00%
2020-08-19 0 0.880 0.880 0.890 0.870 0.900 5,209,000 4,596,090 0.8823 8.701 8.701 8.800 8.602 8.899 526,827 8.7241 -2.22%
2020-08-18 0 0.900 0.890 0.900 0.890 0.920 8,542,000 7,688,234 0.9001 8.899 8.800 8.899 8.800 9.097 863,919 8.8993 -1.10%
2020-08-17 0 0.910 0.900 0.910 0.900 0.910 2,220,715 2,007,422 0.9040 8.998 8.899 8.998 8.899 8.998 224,598 8.9378 1.11%
2020-08-14 0 0.900 0.900 0.910 0.900 0.910 2,918,000 2,635,210 0.9031 8.899 8.899 8.998 8.899 8.998 295,120 8.9293 0.00%
2020-08-13 0 0.900 0.900 0.910 0.890 0.910 7,229,588 6,505,186 0.8998 8.899 8.899 8.998 8.800 8.998 731,185 8.8968 1.12%
2020-08-12 0 0.890 0.890 0.900 0.880 0.910 12,253,603 10,921,926 0.8913 8.800 8.800 8.899 8.701 8.998 1,239,302 8.8130 -1.11%
2020-08-11 0 0.900 0.890 0.900 0.880 0.910 12,047,504 10,795,159 0.8960 8.899 8.800 8.899 8.701 8.998 1,218,458 8.8597 1.12%
2020-08-10 0 0.890 0.880 0.890 0.880 0.910 5,614,389 5,006,026 0.8916 8.800 8.701 8.800 8.701 8.998 567,827 8.8161 -1.11%
2020-08-07 0 0.900 0.890 0.900 0.890 0.920 10,712,000 9,688,910 0.9045 8.899 8.800 8.899 8.800 9.097 1,083,388 8.9432 0.00%
2020-08-06 0 0.900 0.890 0.900 0.880 0.900 9,386,000 8,351,920 0.8898 8.899 8.800 8.899 8.701 8.899 949,279 8.7982 2.27%
2020-08-05 0 0.880 0.880 0.900 0.880 0.900 13,897,000 12,352,910 0.8889 8.701 8.701 8.899 8.701 8.899 1,405,512 8.7889 0.00%
2020-08-04 0 0.880 0.880 0.890 0.870 0.900 11,058,000 9,757,130 0.8824 8.701 8.701 8.800 8.602 8.899 1,118,382 8.7243 1.15%
2020-08-03 0 0.870 0.860 0.870 0.850 0.870 3,442,000 2,951,910 0.8576 8.602 8.503 8.602 8.404 8.602 348,116 8.4797 1.16%
2020-07-31 0 0.860 0.850 0.860 0.850 0.870 7,646,230 6,566,457 0.8588 8.503 8.404 8.503 8.404 8.602 773,323 8.4912 1.18%
2020-07-30 0 0.850 0.840 0.850 0.840 0.860 6,951,000 5,916,030 0.8511 8.404 8.305 8.404 8.305 8.503 703,009 8.4153 1.19%
2020-07-29 0 0.840 0.840 0.850 0.830 0.850 5,398,000 4,543,570 0.8417 8.305 8.305 8.404 8.207 8.404 545,942 8.3224 0.00%
2020-07-28 0 0.840 0.840 0.850 0.830 0.850 6,966,000 5,868,170 0.8424 8.305 8.305 8.404 8.207 8.404 704,526 8.3292 1.20%
2020-07-27 0 0.830 0.830 0.840 0.820 0.860 8,397,000 6,992,050 0.8327 8.207 8.207 8.305 8.108 8.503 849,254 8.2332 -1.19%
2020-07-24 0 0.840 0.840 0.850 0.830 0.870 15,599,072 13,171,557 0.8444 8.305 8.305 8.404 8.207 8.602 1,577,656 8.3488 -2.33%
2020-07-23 0 0.860 0.860 0.870 0.850 0.880 17,758,000 15,287,510 0.8609 8.503 8.503 8.602 8.404 8.701 1,796,005 8.5120 -1.15%
2020-07-22 0 0.870 0.870 0.880 0.860 0.900 11,481,000 10,100,540 0.8798 8.602 8.602 8.701 8.503 8.899 1,161,163 8.6986 -2.25%
2020-07-21 0 0.890 0.890 0.900 0.890 0.920 15,469,136 13,965,211 0.9028 8.800 8.800 8.899 8.800 9.097 1,564,514 8.9262 -2.20%
2020-07-20 0 0.910 0.900 0.910 0.870 0.910 8,055,100 7,198,695 0.8937 8.998 8.899 8.998 8.602 8.998 814,675 8.8363 2.25%
2020-07-17 0 0.890 0.880 0.890 0.860 0.900 10,642,000 9,347,530 0.8784 8.800 8.701 8.800 8.503 8.899 1,076,308 8.6848 2.30%
2020-07-16 0 0.870 0.860 0.870 0.850 0.910 16,464,000 14,416,770 0.8757 8.602 8.503 8.602 8.404 8.998 1,665,133 8.6580 -2.25%
2020-07-15 0 0.890 0.880 0.890 0.880 0.950 19,750,645 17,835,621 0.9030 8.800 8.701 8.800 8.701 9.393 1,997,537 8.9288 -3.26%
2020-07-14 0 0.920 0.920 0.930 0.900 0.940 18,772,000 17,218,400 0.9172 9.097 9.097 9.195 8.899 9.294 1,898,559 9.0692 1.10%
2020-07-13 0 0.910 0.910 0.920 0.910 0.950 9,635,328 8,910,527 0.9248 8.998 8.998 9.097 8.998 9.393 974,496 9.1437 -2.15%
2020-07-10 0 0.930 0.930 0.940 0.890 0.950 17,267,564 15,838,746 0.9173 9.195 9.195 9.294 8.800 9.393 1,746,403 9.0694 -1.06%
2020-07-09 0 0.940 0.940 0.950 0.930 0.980 44,838,766 42,782,775 0.9541 9.294 9.294 9.393 9.195 9.690 4,534,894 9.4341 1.08%
2020-07-08 0 0.930 0.930 0.940 0.900 0.940 13,739,108 12,621,660 0.9187 9.195 9.195 9.294 8.899 9.294 1,389,543 9.0833 2.20%
2020-07-07 0 0.910 0.900 0.910 0.900 0.950 22,102,439 20,424,953 0.9241 8.998 8.899 8.998 8.899 9.393 2,235,392 9.1371 -2.15%
2020-07-06 0 0.930 0.920 0.930 0.890 0.940 37,335,255 34,444,816 0.9226 9.195 9.097 9.195 8.800 9.294 3,776,006 9.1220 4.49%
2020-07-03 0 0.890 0.880 0.890 0.870 0.890 7,596,894 6,685,669 0.8801 8.800 8.701 8.800 8.602 8.800 768,333 8.7015 2.30%
2020-07-02 0 0.870 0.870 0.880 0.830 0.880 10,799,705 9,284,911 0.8597 8.602 8.602 8.701 8.207 8.701 1,092,258 8.5007 4.82%
2020-06-30 0 0.830 0.830 0.840 0.830 0.850 11,321,354 9,492,152 0.8384 8.207 8.207 8.305 8.207 8.404 1,145,017 8.2900 -1.19%
2020-06-29 0 0.840 0.830 0.840 0.840 0.870 10,374,782 8,800,093 0.8482 8.305 8.207 8.305 8.305 8.602 1,049,283 8.3868 -2.33%
2020-06-26 0 0.860 0.860 0.870 0.860 0.870 6,963,180 6,011,779 0.8634 8.503 8.503 8.602 8.503 8.602 704,241 8.5365 -1.15%
2020-06-24 0 0.870 0.870 0.880 0.850 0.890 11,494,000 10,038,050 0.8733 8.602 8.602 8.701 8.404 8.800 1,162,478 8.6350 1.16%
2020-06-23 0 0.860 0.850 0.860 0.850 0.870 6,330,000 5,439,460 0.8593 8.503 8.404 8.503 8.404 8.602 640,202 8.4965 -1.15%
2020-06-22 0 0.870 0.860 0.870 0.860 0.880 7,753,000 6,786,190 0.8753 8.602 8.503 8.602 8.503 8.701 784,121 8.6545 -2.25%
2020-06-19 0 0.890 0.880 0.890 0.820 0.890 28,483,800 24,904,248 0.8743 8.800 8.701 8.800 8.108 8.800 2,880,789 8.6449 7.23%
2020-06-18 0 0.830 0.820 0.830 0.820 0.840 9,308,000 7,743,710 0.8319 8.207 8.108 8.207 8.108 8.305 941,391 8.2258 -1.19%
2020-06-17 0 0.840 0.830 0.840 0.810 0.860 30,513,000 25,369,936 0.8314 8.305 8.207 8.305 8.009 8.503 3,086,018 8.2209 -1.18%
2020-06-16 0 0.850 0.850 0.860 0.850 0.870 13,457,000 11,539,379 0.8575 8.404 8.404 8.503 8.404 8.602 1,361,011 8.4785 0.00%
2020-06-15 0 0.850 0.840 0.850 0.840 0.890 13,476,000 11,506,580 0.8539 8.404 8.305 8.404 8.305 8.800 1,362,933 8.4425 -3.41%
2020-06-12 0 0.880 0.870 0.880 0.840 0.890 21,385,000 18,537,966 0.8669 8.701 8.602 8.701 8.305 8.800 2,162,832 8.5712 2.33%
2020-06-11 0 0.860 0.860 0.870 0.860 0.910 20,433,465 17,903,786 0.8762 8.503 8.503 8.602 8.503 8.998 2,066,596 8.6634 -4.44%
2020-06-10 0 0.900 0.890 0.900 0.870 0.900 11,702,000 10,381,900 0.8872 8.899 8.800 8.899 8.602 8.899 1,183,515 8.7721 3.45%
2020-06-09 0 0.870 0.870 0.880 0.870 0.910 22,363,000 19,811,055 0.8859 8.602 8.602 8.701 8.602 8.998 2,261,745 8.7592 -3.33%
2020-06-08 0 0.900 0.890 0.900 0.880 0.940 34,646,236 31,307,885 0.9036 8.899 8.800 8.899 8.701 9.294 3,504,044 8.9348 -3.23%
2020-06-05 0 0.930 0.920 0.930 0.910 0.960 31,512,870 29,211,209 0.9270 9.195 9.097 9.195 8.998 9.492 3,187,142 9.1653 -3.12%
2020-06-04 0 0.960 0.950 0.960 0.940 0.970 14,076,000 13,429,575 0.9541 9.492 9.393 9.492 9.294 9.591 1,423,616 9.4334 0.00%
2020-06-03 0 0.960 0.950 0.960 0.930 0.960 23,309,668 22,047,117 0.9458 9.492 9.393 9.492 9.195 9.492 2,357,489 9.3520 3.23%
2020-06-02 0 0.930 0.930 0.940 0.920 0.950 6,866,968 6,412,829 0.9339 9.195 9.195 9.294 9.097 9.393 694,510 9.2336 -1.06%
2020-06-01 0 0.940 0.930 0.940 0.900 0.940 16,110,912 14,887,512 0.9241 9.294 9.195 9.294 8.899 9.294 1,629,422 9.1367 3.30%
2020-05-29 0 0.910 0.890 0.910 0.880 0.910 9,112,201 8,205,672 0.9005 8.998 8.800 8.998 8.701 8.998 921,588 8.9038 1.11%
2020-05-28 0 0.900 0.900 0.910 0.880 0.920 10,661,000 9,596,370 0.9001 8.899 8.899 8.998 8.701 9.097 1,078,230 8.9001 0.00%
2020-05-27 0 0.900 0.900 0.910 0.890 0.930 9,518,454 8,703,854 0.9144 8.899 8.899 8.998 8.800 9.195 962,675 9.0413 -3.23%
2020-05-26 0 0.930 0.930 0.940 0.890 0.930 12,111,132 11,073,916 0.9144 9.195 9.195 9.294 8.800 9.195 1,224,893 9.0407 1.09%
2020-05-25 0 0.920 0.910 0.920 0.880 0.940 15,586,398 14,216,768 0.9121 9.097 8.998 9.097 8.701 9.294 1,576,374 9.0187 0.00%
2020-05-22 0 0.920 0.900 0.920 0.870 0.950 21,043,889 19,154,927 0.9102 9.097 8.899 9.097 8.602 9.393 2,128,333 9.0000 -3.16%
2020-05-21 0 0.950 0.950 0.960 0.940 0.960 11,040,919 10,490,030 0.9501 9.393 9.393 9.492 9.294 9.492 1,116,654 9.3942 2.15%
2020-05-20 0 0.930 0.930 0.940 0.920 0.970 26,842,106 25,450,884 0.9482 9.195 9.195 9.294 9.097 9.591 2,714,752 9.3750 1.09%
2020-05-19 0 0.920 0.920 0.930 0.900 0.930 16,668,605 15,353,070 0.9211 9.097 9.097 9.195 8.899 9.195 1,685,826 9.1071 0.00%
2020-05-18 0 0.920 0.910 0.920 0.880 0.930 17,091,575 15,414,856 0.9019 9.097 8.998 9.097 8.701 9.195 1,728,604 8.9175 3.37%
2020-05-15 0 0.890 0.890 0.900 0.850 0.910 18,498,408 16,201,749 0.8758 8.800 8.800 8.899 8.404 8.998 1,870,888 8.6599 3.49%
2020-05-14 0 0.860 0.860 0.870 0.850 0.870 8,580,000 7,389,513 0.8612 8.503 8.503 8.602 8.404 8.602 867,762 8.5156 -1.15%
2020-05-13 0 0.870 0.870 0.880 0.870 0.910 9,385,454 8,308,297 0.8852 8.602 8.602 8.701 8.602 8.998 949,224 8.7527 -3.33%
2020-05-12 0 0.900 0.890 0.900 0.880 0.910 4,212,602 3,763,411 0.8934 8.899 8.800 8.899 8.701 8.998 426,053 8.8332 -1.10%
2020-05-11 0 0.910 0.900 0.910 0.900 0.920 4,913,000 4,461,750 0.9082 8.998 8.899 8.998 8.899 9.097 496,890 8.9794 1.11%
2020-05-08 0 0.900 0.890 0.900 0.890 0.930 14,364,000 13,068,800 0.9098 8.899 8.800 8.899 8.800 9.195 1,452,743 8.9959 -2.17%
2020-05-07 0 0.920 0.920 0.930 0.880 0.930 14,882,205 13,582,283 0.9127 9.097 9.097 9.195 8.701 9.195 1,505,153 9.0239 3.37%
2020-05-06 0 0.890 0.890 0.900 0.880 0.920 13,268,000 11,928,351 0.8990 8.800 8.800 8.899 8.701 9.097 1,341,896 8.8892 1.14%
2020-05-05 0 0.880 0.870 0.880 0.870 0.890 3,831,000 3,372,390 0.8803 8.701 8.602 8.701 8.602 8.800 387,459 8.7039 1.15%
2020-05-04 0 0.870 0.870 0.880 0.850 0.890 7,394,348 6,440,715 0.8710 8.602 8.602 8.701 8.404 8.800 747,848 8.6123 -1.14%
2020-04-29 0 0.880 0.880 0.890 0.870 0.900 5,848,000 5,162,420 0.8828 8.701 8.701 8.800 8.602 8.899 591,454 8.7284 0.00%
2020-04-28 0 0.880 0.880 0.890 0.860 0.890 6,077,000 5,351,570 0.8806 8.701 8.701 8.800 8.503 8.800 614,614 8.7072 1.15%
2020-04-27 0 0.870 0.870 0.880 0.860 0.880 5,465,000 4,764,000 0.8717 8.602 8.602 8.701 8.503 8.701 552,718 8.6192 1.16%
2020-04-24 0 0.860 0.850 0.860 0.850 0.880 8,675,000 7,432,610 0.8568 8.503 8.404 8.503 8.404 8.701 877,370 8.4715 -2.27%
2020-04-23 0 0.880 0.870 0.880 0.860 0.880 6,829,737 5,942,661 0.8701 8.701 8.602 8.701 8.503 8.701 690,745 8.6033 1.15%
2020-04-22 0 0.870 0.860 0.870 0.840 0.880 12,016,000 10,343,170 0.8608 8.602 8.503 8.602 8.305 8.701 1,215,272 8.5110 0.00%
2020-04-21 0 0.870 0.860 0.870 0.860 0.900 8,098,000 7,082,890 0.8746 8.602 8.503 8.602 8.503 8.899 819,014 8.6481 -3.33%
2020-04-20 0 0.900 0.890 0.900 0.890 0.940 9,870,000 8,921,120 0.9039 8.899 8.800 8.899 8.800 9.294 998,230 8.9369 -2.17%
2020-04-17 0 0.920 0.910 0.920 0.900 0.920 9,127,000 8,318,390 0.9114 9.097 8.998 9.097 8.899 9.097 923,085 9.0115 2.22%
2020-04-16 0 0.900 0.900 0.910 0.880 0.920 15,480,000 13,878,690 0.8966 8.899 8.899 8.998 8.701 9.097 1,565,613 8.8647 -1.10%
2020-04-15 0 0.910 0.910 0.920 0.910 0.950 12,674,429 11,681,641 0.9217 8.998 8.998 9.097 8.998 9.393 1,281,864 9.1130 -3.19%
2020-04-14 0 0.940 0.930 0.940 0.920 0.960 14,117,821 13,228,618 0.9370 9.294 9.195 9.294 9.097 9.492 1,427,845 9.2647 -2.08%
2020-04-09 0 0.960 0.950 0.960 0.930 0.980 26,082,007 24,873,722 0.9537 9.492 9.393 9.492 9.195 9.690 2,637,877 9.4294 5.49%
2020-04-08 0 0.910 0.910 0.920 0.880 0.950 22,896,000 21,107,940 0.9219 8.998 8.998 9.097 8.701 9.393 2,315,651 9.1153 2.25%
2020-04-07 0 0.890 0.880 0.890 0.870 0.900 16,389,000 14,453,848 0.8819 8.800 8.701 8.800 8.602 8.899 1,657,547 8.7200 3.49%
2020-04-06 0 0.860 0.850 0.860 0.830 0.870 9,301,239 7,909,695 0.8504 8.503 8.404 8.503 8.207 8.602 940,707 8.4082 1.18%
2020-04-03 0 0.850 0.840 0.850 0.840 0.860 6,859,000 5,800,370 0.8457 8.404 8.305 8.404 8.305 8.503 693,704 8.3614 0.00%
2020-04-02 0 0.850 0.840 0.850 0.840 0.870 4,561,000 3,877,620 0.8502 8.404 8.305 8.404 8.305 8.602 461,290 8.4060 -1.16%
2020-04-01 0 0.860 0.850 0.860 0.840 0.890 10,856,000 9,352,875 0.8615 8.503 8.404 8.503 8.305 8.800 1,097,952 8.5185 -1.15%
2020-03-31 0 0.870 0.860 0.870 0.840 0.890 12,048,479 10,334,842 0.8578 8.602 8.503 8.602 8.305 8.800 1,218,557 8.4812 1.16%
2020-03-30 0 0.860 0.850 0.860 0.840 0.880 6,301,000 5,414,880 0.8594 8.503 8.404 8.503 8.305 8.701 637,269 8.4970 -2.27%
2020-03-27 0 0.880 0.880 0.890 0.860 0.930 16,678,501 14,883,295 0.8924 8.701 8.701 8.800 8.503 9.195 1,686,827 8.8232 -2.22%
2020-03-26 0 0.900 0.890 0.900 0.890 0.920 13,388,000 12,093,530 0.9033 8.899 8.800 8.899 8.800 9.097 1,354,033 8.9315 -1.10%
2020-03-25 0 0.910 0.900 0.910 0.870 0.910 16,363,740 14,653,011 0.8955 8.998 8.899 8.998 8.602 8.998 1,654,993 8.8538 4.60%
2020-03-24 0 0.870 0.860 0.870 0.860 0.910 18,876,363 16,598,601 0.8793 8.602 8.503 8.602 8.503 8.998 1,909,114 8.6944 -1.14%
2020-03-23 0 0.880 0.870 0.880 0.840 0.900 8,919,000 7,811,290 0.8758 8.701 8.602 8.701 8.305 8.899 902,048 8.6595 -4.35%
2020-03-20 0 0.920 0.890 0.920 0.800 0.920 20,662,779 17,600,312 0.8518 9.097 8.800 9.097 7.910 9.097 2,089,788 8.4221 16.46%
2020-03-19 0 0.790 0.780 0.790 0.760 0.900 32,852,693 25,937,709 0.7895 7.811 7.712 7.811 7.514 8.899 3,322,649 7.8063 -8.14%
2020-03-18 0 0.860 0.860 0.870 0.840 0.930 11,633,000 10,234,407 0.8798 8.503 8.503 8.602 8.305 9.195 1,176,536 8.6988 -4.44%
2020-03-17 0 0.900 0.880 0.900 0.850 0.910 25,822,000 22,662,363 0.8776 8.899 8.701 8.899 8.404 8.998 2,611,580 8.6776 2.27%
2020-03-16 0 0.880 0.870 0.880 0.850 0.950 25,321,000 22,341,896 0.8823 8.701 8.602 8.701 8.404 9.393 2,560,910 8.7242 -6.38%
2020-03-13 0 0.940 0.940 0.960 0.880 0.970 23,530,000 21,765,164 0.9250 9.294 9.294 9.492 8.701 9.591 2,379,772 9.1459 -3.09%
2020-03-12 0 0.970 0.970 0.980 0.970 1.020 22,759,000 22,639,130 0.9947 9.591 9.591 9.690 9.591 10.09 2,301,795 9.8354 -5.83%
2020-03-11 0 1.030 1.030 1.040 1.020 1.090 15,265,677 15,971,556 1.0462 10.18 10.18 10.28 10.09 10.78 1,543,937 10.345 -5.50%
2020-03-10 0 1.090 1.080 1.090 1.000 1.100 20,358,000 21,164,590 1.0396 10.78 10.68 10.78 9.888 10.88 2,058,963 10.279 4.81%
2020-03-09 0 1.040 1.040 1.050 1.040 1.130 26,058,008 27,823,448 1.0678 10.28 10.28 10.38 10.28 11.17 2,635,450 10.557 -8.77%
2020-03-06 0 1.140 1.130 1.140 1.130 1.160 6,791,028 7,744,513 1.1404 11.27 11.17 11.27 11.17 11.47 686,830 11.276 -2.56%
2020-03-05 0 1.170 1.160 1.170 1.150 1.180 9,938,531 11,597,360 1.1669 11.57 11.47 11.57 11.37 11.67 1,005,161 11.538 2.63%
2020-03-04 0 1.140 1.140 1.150 1.110 1.160 9,085,659 10,325,568 1.1365 11.27 11.27 11.37 10.98 11.47 918,904 11.237 0.88%
2020-03-03 0 1.130 1.120 1.130 1.120 1.190 12,402,312 14,324,046 1.1549 11.17 11.07 11.17 11.07 11.77 1,254,343 11.420 -2.59%
2020-03-02 0 1.160 1.150 1.160 1.140 1.170 11,543,669 13,406,623 1.1614 11.47 11.37 11.47 11.27 11.57 1,167,501 11.483 -1.69%
2020-02-28 0 1.180 1.160 1.180 1.130 1.180 21,873,000 25,277,810 1.1557 11.67 11.47 11.67 11.17 11.67 2,212,187 11.427 -2.48%
2020-02-27 0 1.210 1.200 1.210 1.180 1.210 8,300,637 9,899,346 1.1926 11.96 11.87 11.96 11.67 11.96 839,508 11.792 0.83%
2020-02-26 0 1.200 1.190 1.200 1.180 1.210 13,893,000 16,606,518 1.1953 11.87 11.77 11.87 11.67 11.96 1,405,107 11.819 -3.23%
2020-02-25 0 1.240 1.230 1.240 1.180 1.240 20,383,000 24,633,362 1.2085 12.26 12.16 12.26 11.67 12.26 2,061,492 11.949 0.00%
2020-02-24 0 1.240 1.230 1.240 1.230 1.260 6,796,000 8,426,599 1.2399 12.26 12.16 12.26 12.16 12.46 687,332 12.260 -2.36%
2020-02-21 0 1.270 1.260 1.270 1.260 1.290 8,946,819 11,419,803 1.2764 12.56 12.46 12.56 12.46 12.75 904,862 12.620 0.00%
2020-02-20 0 1.270 1.270 1.280 1.240 1.280 7,991,677 10,080,423 1.2614 12.56 12.56 12.66 12.26 12.66 808,261 12.472 2.42%
2020-02-19 0 1.240 1.230 1.240 1.230 1.270 13,339,000 16,579,510 1.2429 12.26 12.16 12.26 12.16 12.56 1,349,077 12.290 -1.59%
2020-02-18 0 1.260 1.250 1.260 1.250 1.290 9,343,800 11,802,355 1.2631 12.46 12.36 12.46 12.36 12.75 945,011 12.489 -1.56%
2020-02-17 0 1.280 1.270 1.280 1.250 1.290 11,081,000 14,056,101 1.2685 12.66 12.56 12.66 12.36 12.75 1,120,708 12.542 1.59%
2020-02-14 0 1.260 1.260 1.270 1.250 1.290 9,463,000 12,023,640 1.2706 12.46 12.46 12.56 12.36 12.75 957,067 12.563 -0.79%
2020-02-13 0 1.270 1.260 1.270 1.260 1.340 29,010,024 37,273,513 1.2848 12.56 12.46 12.56 12.46 13.25 2,934,010 12.704 -4.51%
2020-02-12 0 1.330 1.320 1.330 1.290 1.340 14,806,088 19,526,206 1.3188 13.15 13.05 13.15 12.75 13.25 1,497,455 13.040 2.31%
2020-02-11 0 1.300 1.290 1.300 1.280 1.320 15,990,627 20,800,624 1.3008 12.85 12.75 12.85 12.66 13.05 1,617,257 12.862 0.78%
2020-02-10 0 1.290 1.280 1.290 1.220 1.320 36,458,000 46,151,500 1.2659 12.75 12.66 12.75 12.06 13.05 3,687,282 12.516 -2.27%
2020-02-07 0 1.320 1.310 1.320 1.300 1.350 55,593,000 73,655,183 1.3249 13.05 12.95 13.05 12.85 13.35 5,622,554 13.100 3.13%
2020-02-06 0 1.280 1.280 1.290 1.230 1.310 13,691,000 17,442,250 1.2740 12.66 12.66 12.75 12.16 12.95 1,384,678 12.597 2.40%
2020-02-05 0 1.250 1.250 1.260 1.210 1.340 37,811,000 48,688,970 1.2877 12.36 12.36 12.46 11.96 13.25 3,824,121 12.732 3.31%
2020-02-04 0 1.210 1.200 1.210 1.150 1.220 19,580,481 23,506,277 1.2005 11.96 11.87 11.96 11.37 12.06 1,980,327 11.870 5.22%
2020-02-03 0 1.150 1.150 1.160 1.140 1.200 22,370,000 26,305,280 1.1759 11.37 11.37 11.47 11.27 11.87 2,262,453 11.627 -5.74%
2020-01-31 0 1.220 1.200 1.220 1.180 1.250 23,807,000 28,794,174 1.2095 12.06 11.87 12.06 11.67 12.36 2,407,788 11.959 0.00%
2020-01-30 0 1.220 1.220 1.230 1.200 1.320 32,466,000 40,097,098 1.2350 12.06 12.06 12.16 11.87 13.05 3,283,540 12.212 -4.69%
2020-01-29 0 1.280 1.280 1.290 1.270 1.430 50,166,700 66,843,479 1.3324 12.66 12.66 12.75 12.56 14.14 5,073,750 13.174 -14.09%
2020-01-24 0 1.490 1.480 1.490 1.420 1.490 7,784,041 11,343,606 1.4573 14.73 14.63 14.73 14.04 14.73 787,261 14.409 1.36%
2020-01-23 0 1.470 1.470 1.480 1.440 1.550 18,201,642 27,026,529 1.4848 14.53 14.53 14.63 14.24 15.33 1,840,874 14.681 -5.77%
2020-01-22 0 1.560 1.550 1.560 1.470 1.560 17,434,685 26,673,860 1.5299 15.42 15.33 15.42 14.53 15.42 1,763,306 15.127 4.00%
2020-01-21 0 1.500 1.490 1.500 1.500 1.570 19,251,981 29,397,114 1.5270 14.83 14.73 14.83 14.83 15.52 1,947,103 15.098 -4.46%
2020-01-20 0 1.570 1.560 1.570 1.550 1.620 14,831,835 23,426,447 1.5795 15.52 15.42 15.52 15.33 16.02 1,500,059 15.617 0.00%
2020-01-17 0 1.570 1.560 1.570 1.490 1.630 48,705,482 76,095,494 1.5624 15.52 15.42 15.52 14.73 16.12 4,925,965 15.448 5.37%
2020-01-16 0 1.490 1.480 1.490 1.470 1.500 6,938,147 10,309,721 1.4859 14.73 14.63 14.73 14.53 14.83 701,709 14.692 0.00%
2020-01-15 0 1.490 1.480 1.490 1.460 1.500 6,889,513 10,209,402 1.4819 14.73 14.63 14.73 14.44 14.83 696,790 14.652 0.00%
2020-01-14 0 1.490 1.480 1.490 1.470 1.510 13,895,813 20,724,025 1.4914 14.73 14.63 14.73 14.53 14.93 1,405,392 14.746 2.05%
2020-01-13 0 1.460 1.450 1.460 1.430 1.510 14,427,820 21,065,641 1.4601 14.44 14.34 14.44 14.14 14.93 1,459,198 14.436 0.00%
2020-01-10 0 1.460 1.450 1.460 1.400 1.490 28,893,878 42,106,036 1.4573 14.44 14.34 14.44 13.84 14.73 2,922,263 14.409 4.29%
2020-01-09 0 1.400 1.400 1.410 1.370 1.460 36,569,000 51,437,585 1.4066 13.84 13.84 13.94 13.55 14.44 3,698,508 13.908 -2.78%
2020-01-08 0 1.440 1.440 1.450 1.430 1.490 22,613,457 32,878,548 1.4539 14.24 14.24 14.34 14.14 14.73 2,287,075 14.376 -3.36%
2020-01-07 0 1.490 1.480 1.490 1.470 1.520 14,947,199 22,173,748 1.4835 14.73 14.63 14.73 14.53 15.03 1,511,727 14.668 -1.97%
2020-01-06 0 1.520 1.500 1.520 1.440 1.540 36,182,579 54,498,137 1.5062 15.03 14.83 15.03 14.24 15.23 3,659,426 14.893 1.33%
2020-01-03 0 1.500 1.490 1.500 1.460 1.540 19,427,233 28,988,208 1.4921 14.83 14.73 14.83 14.44 15.23 1,964,828 14.754 -0.66%
2020-01-02 0 1.510 1.500 1.510 1.500 1.540 9,645,901 14,582,885 1.5118 14.93 14.83 14.93 14.83 15.23 975,565 14.948 0.00%
2019-12-31 0 1.510 1.510 1.520 1.500 1.530 8,009,906 12,137,206 1.5153 14.93 14.93 15.03 14.83 15.13 810,104 14.982 0.00%
2019-12-30 0 1.510 1.500 1.510 1.500 1.530 9,626,017 14,551,546 1.5117 14.93 14.83 14.93 14.83 15.13 973,554 14.947 1.34%
2019-12-27 0 1.490 1.480 1.490 1.460 1.540 14,435,000 21,714,420 1.5043 14.73 14.63 14.73 14.44 15.23 1,459,924 14.874 -3.25%
2019-12-24 0 1.540 1.540 1.550 1.510 1.550 6,478,724 9,941,496 1.5345 15.23 15.23 15.33 14.93 15.33 655,244 15.172 0.65%
2019-12-23 0 1.530 1.520 1.530 1.490 1.540 12,046,000 18,355,530 1.5238 15.13 15.03 15.13 14.73 15.23 1,218,306 15.066 3.38%
2019-12-20 0 1.480 1.480 1.490 1.470 1.530 19,439,869 29,046,396 1.4942 14.63 14.63 14.73 14.53 15.13 1,966,106 14.774 -1.99%
2019-12-19 0 1.510 1.510 1.520 1.500 1.560 21,238,000 32,170,490 1.5148 14.93 14.93 15.03 14.83 15.42 2,147,965 14.977 -1.95%
2019-12-18 0 1.540 1.530 1.540 1.460 1.580 326,949,190 479,191,579 1.4656 15.23 15.13 15.23 14.44 15.62 33,066,922 14.492 6.21%
2019-12-17 0 1.450 1.440 1.450 1.440 1.480 18,420,120 26,843,058 1.4573 14.34 14.24 14.34 14.24 14.63 1,862,970 14.409 0.00%
2019-12-16 0 1.450 1.440 1.450 1.410 1.460 17,518,791 25,310,616 1.4448 14.34 14.24 14.34 13.94 14.44 1,771,812 14.285 2.11%
2019-12-13 0 1.420 1.420 1.430 1.390 1.430 18,091,572 25,557,864 1.4127 14.04 14.04 14.14 13.74 14.14 1,829,742 13.968 2.90%
2019-12-12 0 1.380 1.380 1.390 1.370 1.410 23,933,645 33,182,197 1.3864 13.64 13.64 13.74 13.55 13.94 2,420,596 13.708 -2.13%
2019-12-11 0 1.410 1.410 1.420 1.370 1.430 20,711,052 28,907,503 1.3958 13.94 13.94 14.04 13.55 14.14 2,094,670 13.801 0.00%
2019-12-10 0 1.410 1.410 1.420 1.370 1.470 221,590,480 304,101,273 1.3724 13.94 13.94 14.04 13.55 14.53 22,411,174 13.569 3.68%
2019-12-09 0 1.360 1.360 1.370 1.340 1.440 31,599,000 43,708,233 1.3832 13.45 13.45 13.55 13.25 14.24 3,195,853 13.677 -3.55%
2019-12-06 0 1.410 1.400 1.410 1.380 1.440 23,333,900 33,056,450 1.4167 13.94 13.84 13.94 13.64 14.24 2,359,939 14.007 2.17%
2019-12-05 0 1.380 1.380 1.390 1.360 1.390 12,649,270 17,421,522 1.3773 13.64 13.64 13.74 13.45 13.74 1,279,319 13.618 0.73%
2019-12-04 0 1.370 1.370 1.380 1.320 1.380 16,285,562 22,253,866 1.3665 13.55 13.55 13.64 13.05 13.64 1,647,086 13.511 2.24%
2019-12-03 0 1.340 1.340 1.350 1.310 1.420 59,386,982 80,929,586 1.3627 13.25 13.25 13.35 12.95 14.04 6,006,269 13.474 3.08%
2019-12-02 0 1.300 1.300 1.310 1.280 1.320 13,173,000 17,112,340 1.2990 12.85 12.85 12.95 12.66 13.05 1,332,288 12.844 -0.76%
2019-11-29 0 1.310 1.300 1.310 1.270 1.340 20,941,000 27,353,490 1.3062 12.95 12.85 12.95 12.56 13.25 2,117,927 12.915 0.00%
2019-11-28 0 1.310 1.300 1.310 1.280 1.320 17,527,179 22,779,249 1.2997 12.95 12.85 12.95 12.66 13.05 1,772,660 12.850 2.34%
2019-11-27 0 1.280 1.280 1.290 1.250 1.380 71,675,204 93,848,069 1.3094 12.66 12.66 12.75 12.36 13.64 7,249,072 12.946 0.00%
2019-11-26 0 1.280 1.270 1.280 1.230 1.290 45,581,095 57,504,599 1.2616 12.66 12.56 12.66 12.16 12.75 4,609,972 12.474 4.92%
2019-11-25 0 1.220 1.220 1.230 1.200 1.250 17,728,000 21,749,090 1.2268 12.06 12.06 12.16 11.87 12.36 1,792,971 12.130 1.67%
2019-11-22 0 1.200 1.190 1.200 1.170 1.230 14,492,828 17,471,936 1.2056 11.87 11.77 11.87 11.57 12.16 1,465,773 11.920 1.69%
2019-11-21 0 1.180 1.180 1.190 1.170 1.220 13,842,941 16,497,210 1.1917 11.67 11.67 11.77 11.57 12.06 1,400,045 11.783 -3.28%
2019-11-20 0 1.220 1.210 1.220 1.140 1.230 57,628,724 69,220,444 1.2011 12.06 11.96 12.06 11.27 12.16 5,828,442 11.876 6.09%
2019-11-19 0 1.150 1.140 1.150 1.100 1.160 15,612,812 17,792,864 1.1396 11.37 11.27 11.37 10.88 11.47 1,579,045 11.268 3.60%
2019-11-18 0 1.110 1.110 1.120 1.110 1.140 4,999,500 5,623,520 1.1248 10.98 10.98 11.07 10.98 11.27 505,638 11.122 -1.77%
2019-11-15 0 1.130 1.130 1.140 1.110 1.150 9,196,252 10,385,524 1.1293 11.17 11.17 11.27 10.98 11.37 930,089 11.166 0.00%
2019-11-14 0 1.130 1.120 1.130 1.100 1.130 15,750,790 17,648,852 1.1205 11.17 11.07 11.17 10.88 11.17 1,593,000 11.079 3.67%
2019-11-13 0 1.090 1.090 1.100 1.070 1.110 13,747,752 14,972,496 1.0891 10.78 10.78 10.88 10.58 10.98 1,390,417 10.768 -0.91%
2019-11-12 0 1.100 1.100 1.110 1.070 1.110 11,522,116 12,563,748 1.0904 10.88 10.88 10.98 10.58 10.98 1,165,321 10.781 3.77%
2019-11-11 0 1.060 1.060 1.070 1.060 1.140 19,898,080 21,620,447 1.0866 10.48 10.48 10.58 10.48 11.27 2,012,448 10.743 -6.19%
2019-11-08 0 1.130 1.130 1.140 1.120 1.160 12,208,756 13,828,972 1.1327 11.17 11.17 11.27 11.07 11.47 1,234,767 11.200 -1.74%
2019-11-07 0 1.150 1.140 1.150 1.140 1.190 20,617,160 23,923,702 1.1604 11.37 11.27 11.37 11.27 11.77 2,085,174 11.473 0.00%
2019-11-06 0 1.150 1.140 1.150 1.120 1.160 19,038,153 21,876,278 1.1491 11.37 11.27 11.37 11.07 11.47 1,925,477 11.361 2.68%
2019-11-05 0 1.120 1.120 1.130 1.100 1.130 9,880,143 11,043,642 1.1178 11.07 11.07 11.17 10.88 11.17 999,256 11.052 1.82%
2019-11-04 0 1.100 1.090 1.100 1.090 1.140 11,797,685 13,117,232 1.1118 10.88 10.78 10.88 10.78 11.27 1,193,192 10.993 -0.90%
2019-11-01 0 1.110 1.110 1.120 1.100 1.160 42,681,215 48,381,132 1.1335 10.98 10.98 11.07 10.88 11.47 4,316,684 11.208 -0.89%
2019-10-31 0 1.120 1.110 1.120 1.070 1.120 33,730,275 37,101,736 1.1000 11.07 10.98 11.07 10.58 11.07 3,411,406 10.876 2.75%
2019-10-30 0 1.090 1.080 1.090 1.070 1.100 8,252,000 8,935,820 1.0829 10.78 10.68 10.78 10.58 10.88 834,589 10.707 0.93%
2019-10-29 0 1.080 1.080 1.090 1.060 1.100 14,504,814 15,660,744 1.0797 10.68 10.68 10.78 10.48 10.88 1,466,985 10.675 2.86%
2019-10-28 0 1.050 1.050 1.060 1.040 1.090 17,251,394 18,323,750 1.0622 10.38 10.38 10.48 10.28 10.78 1,744,768 10.502 -1.87%
2019-10-25 0 1.070 1.060 1.070 1.030 1.100 34,837,883 37,428,867 1.0744 10.58 10.48 10.58 10.18 10.88 3,523,427 10.623 3.88%
2019-10-24 0 1.030 1.030 1.040 1.020 1.040 8,640,032 8,882,522 1.0281 10.18 10.18 10.28 10.09 10.28 873,834 10.165 0.00%
2019-10-23 0 1.030 1.020 1.030 1.010 1.040 11,085,528 11,375,767 1.0262 10.18 10.09 10.18 9.986 10.28 1,121,166 10.146 0.00%
2019-10-22 0 1.030 1.030 1.040 1.020 1.050 19,364,247 20,041,748 1.0350 10.18 10.18 10.28 10.09 10.38 1,958,457 10.233 -0.96%
2019-10-21 0 1.040 1.030 1.040 0.980 1.040 23,776,734 24,183,116 1.0171 10.28 10.18 10.28 9.690 10.28 2,404,727 10.056 6.12%
2019-10-18 0 0.980 0.980 0.990 0.980 1.030 15,027,043 15,053,319 1.0017 9.690 9.690 9.789 9.690 10.18 1,519,802 9.9048 -3.92%
2019-10-17 0 1.020 1.020 1.030 0.950 1.030 36,729,172 36,472,351 0.9930 10.09 10.09 10.18 9.393 10.18 3,714,708 9.8184 6.25%
2019-10-16 0 0.960 0.950 0.960 0.950 0.970 5,644,425 5,404,448 0.9575 9.492 9.393 9.492 9.393 9.591 570,865 9.4671 0.00%
2019-10-15 0 0.960 0.950 0.960 0.950 0.970 5,851,856 5,629,716 0.9620 9.492 9.393 9.492 9.393 9.591 591,844 9.5122 0.00%
2019-10-14 0 0.960 0.950 0.960 0.950 0.970 15,139,998 14,545,323 0.9607 9.492 9.393 9.492 9.393 9.591 1,531,226 9.4991 -1.03%
2019-10-11 0 0.970 0.960 0.970 0.960 0.980 12,177,252 11,816,168 0.9703 9.591 9.492 9.591 9.492 9.690 1,231,580 9.5943 0.00%
2019-10-10 0 0.970 0.960 0.970 0.950 0.980 16,387,000 15,825,610 0.9657 9.591 9.492 9.591 9.393 9.690 1,657,345 9.5488 0.00%
2019-10-09 0 0.970 0.960 0.970 0.950 0.980 9,849,489 9,512,584 0.9658 9.591 9.492 9.591 9.393 9.690 996,156 9.5493 0.00%
2019-10-08 0 0.970 0.960 0.970 0.950 0.970 9,821,000 9,469,900 0.9643 9.591 9.492 9.591 9.393 9.591 993,274 9.5340 2.11%
2019-10-04 0 0.950 0.940 0.950 0.930 0.980 15,162,836 14,455,791 0.9534 9.393 9.294 9.393 9.195 9.690 1,533,536 9.4264 -3.06%
2019-10-03 0 0.980 0.970 0.980 0.950 0.980 7,683,000 7,452,360 0.9700 9.690 9.591 9.690 9.393 9.690 777,042 9.5907 2.08%
2019-10-02 0 0.960 0.950 0.960 0.950 0.970 4,697,298 4,491,519 0.9562 9.492 9.393 9.492 9.393 9.591 475,074 9.4543 0.00%
2019-09-30 0 0.960 0.950 0.960 0.950 0.980 10,610,000 10,202,080 0.9616 9.492 9.393 9.492 9.393 9.690 1,073,072 9.5074 -1.03%
2019-09-27 0 0.970 0.970 0.980 0.970 1.000 7,312,110 7,202,973 0.9851 9.591 9.591 9.690 9.591 9.888 739,531 9.7399 -2.02%
2019-09-26 0 0.990 0.980 0.990 0.970 1.000 15,249,968 15,033,978 0.9858 9.789 9.690 9.789 9.591 9.888 1,542,348 9.7475 2.06%
2019-09-25 0 0.970 0.970 0.980 0.950 0.990 23,465,000 22,787,371 0.9711 9.591 9.591 9.690 9.393 9.789 2,373,198 9.6020 1.04%
2019-09-24 0 0.960 0.950 0.960 0.950 0.970 12,306,000 11,836,220 0.9618 9.492 9.393 9.492 9.393 9.591 1,244,602 9.5100 0.00%
2019-09-23 0 0.960 0.950 0.960 0.950 1.010 20,821,010 20,052,810 0.9631 9.492 9.393 9.492 9.393 9.986 2,105,791 9.5227 -3.03%
2019-09-20 0 0.990 0.980 0.990 0.970 1.000 32,965,467 32,578,998 0.9883 9.789 9.690 9.789 9.591 9.888 3,334,055 9.7716 3.13%
2019-09-19 0 0.960 0.960 0.970 0.950 1.000 38,013,000 37,130,930 0.9768 9.492 9.492 9.591 9.393 9.888 3,844,551 9.6581 0.00%
2019-09-18 0 0.960 0.960 0.970 0.960 1.020 60,572,000 59,116,470 0.9760 9.492 9.492 9.591 9.492 10.09 6,126,119 9.6499 -4.00%
2019-09-17 0 1.000 1.000 1.010 0.960 1.060 154,148,000 155,788,425 1.0106 9.888 9.888 9.986 9.492 10.48 15,590,190 9.9927 -20.00%
2019-09-16 0 1.250 1.240 1.250 1.170 1.270 74,797,174 91,827,803 1.2277 12.36 12.26 12.36 11.57 12.56 7,564,822 12.139 2.46%
2019-09-13 0 1.220 1.210 1.220 1.120 1.250 85,441,934 102,276,732 1.1970 12.06 11.96 12.06 11.07 12.36 8,641,409 11.836 3.39%
2019-09-12 0 1.180 1.180 1.190 1.010 1.300 246,356,634 290,031,250 1.1773 11.67 11.67 11.77 9.986 12.85 24,915,968 11.640 14.56%
2019-09-11 0 1.030 1.020 1.030 0.960 1.100 64,484,562 66,934,653 1.0380 10.18 10.09 10.18 9.492 10.88 6,521,827 10.263 7.29%
2019-09-10 0 0.960 0.950 0.960 0.930 0.970 13,835,000 13,081,580 0.9455 9.492 9.393 9.492 9.195 9.591 1,399,241 9.3491 0.00%
2019-09-09 0 0.960 0.950 0.960 0.940 1.000 29,777,114 28,520,314 0.9578 9.492 9.393 9.492 9.294 9.888 3,011,592 9.4702 -3.03%
2019-09-06 0 0.990 0.990 1.000 0.970 1.010 36,800,737 36,635,054 0.9955 9.789 9.789 9.888 9.591 9.986 3,721,946 9.8430 2.06%
2019-09-05 0 0.970 0.970 0.980 0.910 0.990 53,942,000 51,588,424 0.9564 9.591 9.591 9.690 8.998 9.789 5,455,575 9.4561 4.30%
2019-09-04 0 0.930 0.920 0.930 0.910 0.940 30,630,909 28,223,348 0.9214 9.195 9.097 9.195 8.998 9.294 3,097,943 9.1104 4.49%
2019-09-03 0 0.890 0.890 0.900 0.890 0.920 11,885,946 10,752,733 0.9047 8.800 8.800 8.899 8.800 9.097 1,202,118 8.9448 -1.11%
2019-09-02 0 0.900 0.890 0.900 0.890 0.910 8,267,000 7,471,170 0.9037 8.899 8.800 8.899 8.800 8.998 836,106 8.9357 1.12%
2019-08-30 0 0.890 0.880 0.890 0.880 0.920 22,553,823 20,242,620 0.8975 8.800 8.701 8.800 8.701 9.097 2,281,044 8.8743 -1.11%
2019-08-29 0 0.900 0.900 0.910 0.890 0.920 16,188,000 14,633,700 0.9040 8.899 8.899 8.998 8.800 9.097 1,637,219 8.9381 0.00%
2019-08-28 0 0.900 0.900 0.910 0.900 0.940 12,289,000 11,235,210 0.9142 8.899 8.899 8.998 8.899 9.294 1,242,882 9.0396 -2.17%
2019-08-27 0 0.920 0.910 0.920 0.870 0.950 63,596,483 58,409,415 0.9184 9.097 8.998 9.097 8.602 9.393 6,432,008 9.0811 1.10%
2019-08-26 0 0.910 0.900 0.910 0.880 0.920 17,308,932 15,533,026 0.8974 8.998 8.899 8.998 8.701 9.097 1,750,587 8.8730 -3.19%
2019-08-23 0 0.940 0.930 0.940 0.910 0.950 21,394,000 19,883,410 0.9294 9.294 9.195 9.294 8.998 9.393 2,163,742 9.1894 2.17%
2019-08-22 0 0.920 0.910 0.920 0.900 0.940 14,725,000 13,519,490 0.9181 9.097 8.998 9.097 8.899 9.294 1,489,254 9.0780 1.10%
2019-08-21 0 0.910 0.910 0.920 0.900 0.930 16,281,000 14,885,705 0.9143 8.998 8.998 9.097 8.899 9.195 1,646,625 9.0401 -3.19%
2019-08-20 0 0.940 0.930 0.940 0.920 0.960 19,783,000 18,607,630 0.9406 9.294 9.195 9.294 9.097 9.492 2,000,809 9.3001 2.17%
2019-08-19 0 0.920 0.920 0.930 0.900 0.930 18,693,661 17,180,209 0.9190 9.097 9.097 9.195 8.899 9.195 1,890,636 9.0870 2.22%
2019-08-16 0 0.900 0.900 0.910 0.890 0.930 19,320,373 17,456,563 0.9035 8.899 8.899 8.998 8.800 9.195 1,954,020 8.9337 -3.23%
2019-08-15 0 0.930 0.920 0.930 0.880 0.930 21,632,000 19,629,830 0.9074 9.195 9.097 9.195 8.701 9.195 2,187,813 8.9724 3.33%
2019-08-14 0 0.900 0.900 0.910 0.900 0.970 35,585,557 32,867,896 0.9236 8.899 8.899 8.998 8.899 9.591 3,599,045 9.1324 -3.23%
2019-08-13 0 0.930 0.930 0.940 0.930 0.980 20,853,466 19,685,859 0.9440 9.195 9.195 9.294 9.195 9.690 2,109,074 9.3339 -4.12%
2019-08-12 0 0.970 0.970 0.980 0.950 1.050 28,052,000 27,837,510 0.9924 9.591 9.591 9.690 9.393 10.38 2,837,118 9.8119 1.04%
2019-08-09 0 0.960 0.950 0.960 0.940 0.980 13,759,298 13,208,614 0.9600 9.492 9.393 9.492 9.294 9.690 1,391,585 9.4918 1.05%
2019-08-08 0 0.950 0.940 0.950 0.940 1.010 23,854,000 22,812,370 0.9563 9.393 9.294 9.393 9.294 9.986 2,412,541 9.4557 -3.06%
2019-08-07 0 0.980 0.980 0.990 0.960 1.020 22,982,000 22,608,830 0.9838 9.690 9.690 9.789 9.492 10.09 2,324,349 9.7270 3.16%
2019-08-06 0 0.950 0.950 0.960 0.920 0.970 36,313,750 34,288,910 0.9442 9.393 9.393 9.492 9.097 9.591 3,672,693 9.3362 -5.00%
2019-08-05 0 1.000 0.990 1.000 0.960 1.040 30,742,000 30,712,680 0.9990 9.888 9.789 9.888 9.492 10.28 3,109,178 9.8781 -3.85%
2019-08-02 0 1.040 1.030 1.040 1.020 1.140 71,170,459 75,765,020 1.0646 10.28 10.18 10.28 10.09 11.27 7,198,024 10.526 -8.77%
2019-08-01 0 1.140 1.140 1.150 1.090 1.220 113,585,572 132,394,458 1.1656 11.27 11.27 11.37 10.78 12.06 11,487,795 11.525 2.70%
2019-07-31 0 1.110 1.100 1.110 1.020 1.110 89,041,863 96,903,936 1.0883 10.98 10.88 10.98 10.09 10.98 9,005,498 10.761 7.77%
2019-07-30 0 1.030 1.020 1.030 1.020 1.070 20,266,788 21,105,225 1.0414 10.18 10.09 10.18 10.09 10.58 2,049,738 10.297 -1.90%
2019-07-29 0 1.050 1.050 1.060 0.990 1.060 48,182,294 49,404,811 1.0254 10.38 10.38 10.48 9.789 10.48 4,873,051 10.138 5.00%
2019-07-26 0 1.000 1.000 1.010 0.990 1.100 85,426,687 89,377,537 1.0462 9.888 9.888 9.986 9.789 10.88 8,639,867 10.345 -4.76%
2019-07-25 0 1.050 1.050 1.060 0.850 1.130 190,829,017 196,850,889 1.0316 10.38 10.38 10.48 8.404 11.17 19,300,027 10.200 22.09%
2019-07-24 0 0.860 0.860 0.870 0.840 0.870 10,716,000 9,234,380 0.8617 8.503 8.503 8.602 8.305 8.602 1,083,793 8.5204 2.38%
2019-07-23 0 0.840 0.830 0.840 0.830 0.840 5,509,000 4,600,550 0.8351 8.305 8.207 8.305 8.207 8.305 557,168 8.2570 1.20%
2019-07-22 0 0.830 0.830 0.840 0.830 0.860 8,900,001 7,460,730 0.8383 8.207 8.207 8.305 8.207 8.503 900,127 8.2885 -2.35%
2019-07-19 0 0.850 0.850 0.860 0.850 0.890 16,207,559 14,101,376 0.8700 8.404 8.404 8.503 8.404 8.800 1,639,197 8.6026 1.19%
2019-07-18 0 0.840 0.830 0.840 0.830 0.860 6,067,944 5,106,654 0.8416 8.305 8.207 8.305 8.207 8.503 613,699 8.3211 -1.18%
2019-07-17 0 0.850 0.840 0.850 0.840 0.850 8,171,724 6,913,206 0.8460 8.404 8.305 8.404 8.305 8.404 826,470 8.3647 0.00%
2019-07-16 0 0.850 0.840 0.850 0.840 0.850 7,015,000 5,917,870 0.8436 8.404 8.305 8.404 8.305 8.404 709,482 8.3411 0.00%
2019-07-15 0 0.850 0.840 0.850 0.820 0.870 17,716,000 14,923,310 0.8424 8.404 8.305 8.404 8.108 8.602 1,791,757 8.3289 -1.16%
2019-07-12 0 0.860 0.850 0.860 0.850 0.860 4,401,238 3,772,655 0.8572 8.503 8.404 8.503 8.404 8.503 445,132 8.4754 1.18%
2019-07-11 0 0.850 0.850 0.860 0.850 0.890 20,233,685 17,472,345 0.8635 8.404 8.404 8.503 8.404 8.800 2,046,390 8.5381 -2.30%
2019-07-10 0 0.870 0.860 0.870 0.860 0.880 6,808,000 5,894,540 0.8658 8.602 8.503 8.602 8.503 8.701 688,546 8.5608 1.16%
2019-07-09 0 0.860 0.850 0.860 0.840 0.880 14,568,000 12,388,870 0.8504 8.503 8.404 8.503 8.305 8.701 1,473,375 8.4085 -1.15%
2019-07-08 0 0.870 0.870 0.880 0.860 0.890 10,804,765 9,411,788 0.8711 8.602 8.602 8.701 8.503 8.800 1,092,770 8.6128 -1.14%
2019-07-05 0 0.880 0.880 0.890 0.880 0.900 8,535,000 7,563,030 0.8861 8.701 8.701 8.800 8.701 8.899 863,211 8.7615 0.00%
2019-07-04 0 0.880 0.880 0.890 0.870 0.910 11,532,989 10,227,362 0.8868 8.701 8.701 8.800 8.602 8.998 1,166,421 8.7682 -2.22%
2019-07-03 0 0.900 0.900 0.910 0.900 0.940 15,787,000 14,470,546 0.9166 8.899 8.899 8.998 8.899 9.294 1,596,662 9.0630 -3.23%
2019-07-02 0 0.930 0.920 0.930 0.900 0.940 38,880,775 35,864,749 0.9224 9.195 9.097 9.195 8.899 9.294 3,932,316 9.1205 6.90%
2019-06-28 0 0.870 0.860 0.870 0.860 0.890 11,922,461 10,310,802 0.8648 8.602 8.503 8.602 8.503 8.800 1,205,811 8.5509 -2.25%
2019-06-27 0 0.890 0.880 0.890 0.850 0.890 12,564,275 10,960,988 0.8724 8.800 8.701 8.800 8.404 8.800 1,270,723 8.6258 4.71%
2019-06-26 0 0.850 0.850 0.860 0.840 0.880 15,209,528 13,067,671 0.8592 8.404 8.404 8.503 8.305 8.701 1,538,258 8.4951 -2.30%
2019-06-25 0 0.870 0.860 0.870 0.850 0.910 18,529,639 16,081,493 0.8679 8.602 8.503 8.602 8.404 8.998 1,874,047 8.5812 -3.33%
2019-06-24 0 0.900 0.890 0.900 0.890 0.930 7,770,000 7,067,720 0.9096 8.899 8.800 8.899 8.800 9.195 785,841 8.9938 -1.10%
2019-06-21 0 0.910 0.910 0.920 0.890 0.930 17,887,384 16,315,694 0.9121 8.998 8.998 9.097 8.800 9.195 1,809,091 9.0187 -1.09%
2019-06-20 0 0.920 0.910 0.920 0.870 0.920 19,586,000 17,611,220 0.8992 9.097 8.998 9.097 8.602 9.097 1,980,885 8.8906 4.55%
2019-06-19 0 0.880 0.880 0.890 0.870 0.910 23,130,456 20,464,517 0.8847 8.701 8.701 8.800 8.602 8.998 2,339,363 8.7479 2.33%
2019-06-18 0 0.860 0.850 0.860 0.820 0.860 20,287,000 16,961,450 0.8361 8.503 8.404 8.503 8.108 8.503 2,051,783 8.2667 4.88%
2019-06-17 0 0.820 0.820 0.830 0.820 0.890 14,721,566 12,618,595 0.8572 8.108 8.108 8.207 8.108 8.800 1,488,907 8.4751 -5.75%
2019-06-14 0 0.870 0.870 0.880 0.870 0.920 14,335,000 12,712,230 0.8868 8.602 8.602 8.701 8.602 9.097 1,449,810 8.7682 -4.40%
2019-06-13 0 0.910 0.910 0.920 0.890 0.930 20,026,819 18,227,160 0.9101 8.998 8.998 9.097 8.800 9.195 2,025,468 8.9990 1.11%
2019-06-12 0 0.900 0.900 0.910 0.900 0.950 27,717,723 25,530,238 0.9211 8.899 8.899 8.998 8.899 9.393 2,803,310 9.1072 -6.25%
2019-06-11 0 0.960 0.960 0.970 0.870 1.030 78,464,240 74,938,463 0.9551 9.492 9.492 9.591 8.602 10.18 7,935,701 9.4432 9.09%
2019-06-10 0 0.880 0.870 0.880 0.860 0.880 13,086,000 11,400,170 0.8712 8.701 8.602 8.701 8.503 8.701 1,323,489 8.6137 2.33%
2019-06-06 0 0.860 0.860 0.870 0.860 0.890 4,848,000 4,209,530 0.8683 8.503 8.503 8.602 8.503 8.800 490,316 8.5853 -2.27%
2019-06-05 0 0.880 0.870 0.880 0.860 0.900 14,721,217 12,887,642 0.8754 8.701 8.602 8.701 8.503 8.899 1,488,872 8.6560 1.15%
2019-06-04 0 0.870 0.860 0.870 0.860 0.910 15,862,000 13,850,458 0.8732 8.602 8.503 8.602 8.503 8.998 1,604,248 8.6336 -3.33%
2019-06-03 0 0.900 0.890 0.900 0.880 0.910 18,587,496 16,658,306 0.8962 8.899 8.800 8.899 8.701 8.998 1,879,898 8.8613 0.00%
2019-05-31 0 0.900 0.900 0.910 0.900 0.930 10,643,545 9,638,804 0.9056 8.899 8.899 8.998 8.899 9.195 1,076,465 8.9541 -2.17%
2019-05-30 0 0.920 0.910 0.920 0.900 0.930 10,306,720 9,393,456 0.9114 9.097 8.998 9.097 8.899 9.195 1,042,399 9.0114 2.22%
2019-05-29 0 0.900 0.900 0.910 0.900 0.930 23,427,458 21,396,648 0.9133 8.899 8.899 8.998 8.899 9.195 2,369,402 9.0304 -2.17%
2019-05-28 0 0.920 0.910 0.920 0.910 0.950 14,819,052 13,794,695 0.9309 9.097 8.998 9.097 8.998 9.393 1,498,766 9.2040 -1.08%
2019-05-27 0 0.930 0.930 0.940 0.910 0.950 19,230,869 17,816,114 0.9264 9.195 9.195 9.294 8.998 9.393 1,944,968 9.1601 -1.06%
2019-05-24 0 0.940 0.930 0.940 0.900 0.950 14,647,000 13,484,850 0.9207 9.294 9.195 9.294 8.899 9.393 1,481,365 9.1030 2.17%
2019-05-23 0 0.920 0.920 0.930 0.920 0.990 22,312,000 21,130,650 0.9471 9.097 9.097 9.195 9.097 9.789 2,256,587 9.3640 -8.00%
2019-05-22 0 1.000 0.990 1.000 0.960 1.010 37,470,421 37,116,065 0.9905 9.888 9.789 9.888 9.492 9.986 3,789,676 9.7940 6.38%
2019-05-21 0 0.940 0.930 0.940 0.900 0.960 29,555,000 27,810,470 0.9410 9.294 9.195 9.294 8.899 9.492 2,989,128 9.3039 3.30%
2019-05-20 0 0.910 0.900 0.910 0.890 0.960 50,257,268 45,845,874 0.9122 8.998 8.899 8.998 8.800 9.492 5,082,910 9.0196 -5.21%
2019-05-17 0 0.960 0.950 0.960 0.950 1.040 36,484,000 35,862,630 0.9830 9.492 9.393 9.492 9.393 10.28 3,689,912 9.7191 -4.95%
2019-05-16 0 1.010 1.010 1.020 1.010 1.050 31,270,000 32,159,050 1.0284 9.986 9.986 10.09 9.986 10.38 3,162,579 10.169 -3.81%
2019-05-15 0 1.050 1.040 1.050 1.040 1.120 53,753,495 58,048,414 1.0799 10.38 10.28 10.38 10.28 11.07 5,436,510 10.678 0.96%
2019-05-14 0 1.040 1.040 1.050 1.030 1.080 34,630,763 36,433,894 1.0521 10.28 10.28 10.38 10.18 10.68 3,502,479 10.402 -6.31%
2019-05-10 0 1.110 1.100 1.110 1.060 1.160 55,960,607 62,598,922 1.1186 10.98 10.88 10.98 10.48 11.47 5,659,733 11.060 0.91%
2019-05-09 0 1.100 1.090 1.100 1.080 1.210 59,089,835 66,678,688 1.1284 10.88 10.78 10.88 10.68 11.96 5,976,216 11.157 -8.33%
2019-05-08 0 1.200 1.190 1.200 1.190 1.260 48,541,476 59,034,104 1.2162 11.87 11.77 11.87 11.77 12.46 4,909,378 12.025 -4.00%
2019-05-07 0 1.250 1.250 1.260 1.230 1.330 106,937,000 136,200,305 1.2736 12.36 12.36 12.46 12.16 13.15 10,815,373 12.593 3.31%
2019-05-06 0 1.210 1.210 1.220 1.160 1.300 107,142,800 132,484,622 1.2365 11.96 11.96 12.06 11.47 12.85 10,836,187 12.226 -11.03%
2019-05-03 0 1.360 1.350 1.360 1.140 1.380 155,804,018 199,543,762 1.2807 13.45 13.35 13.45 11.27 13.64 15,757,676 12.663 18.26%
2019-05-02 0 1.150 1.150 1.160 1.150 1.200 22,904,149 26,903,948 1.1746 11.37 11.37 11.47 11.37 11.87 2,316,475 11.614 -1.71%
2019-04-30 0 1.170 1.160 1.170 1.140 1.250 54,586,748 64,872,756 1.1884 11.57 11.47 11.57 11.27 12.36 5,520,784 11.751 -1.68%
2019-04-29 0 1.190 1.180 1.190 1.140 1.240 56,130,964 66,590,188 1.1863 11.77 11.67 11.77 11.27 12.26 5,676,962 11.730 -0.83%
2019-04-26 0 1.200 1.200 1.210 1.200 1.410 87,653,027 112,841,259 1.2874 11.87 11.87 11.96 11.87 13.94 8,865,034 12.729 -13.04%
2019-04-25 0 1.380 1.380 1.390 1.300 1.560 126,890,622 183,999,701 1.4501 13.64 13.64 13.74 12.85 15.42 12,833,438 14.338 -8.00%
2019-04-24 0 1.500 1.500 1.510 1.450 1.570 76,241,457 115,650,195 1.5169 14.83 14.83 14.93 14.34 15.52 7,710,893 14.998 4.17%
2019-04-23 0 1.440 1.440 1.450 1.320 1.640 247,382,331 366,585,427 1.4819 14.24 14.24 14.34 13.05 16.22 25,019,705 14.652 -4.00%
2019-04-18 0 1.500 1.490 1.500 1.440 2.230 680,191,314 1,157,700,983 1.7020 14.83 14.73 14.83 14.24 22.05 68,793,053 16.829 6.38%
2019-04-17 0 1.410 1.400 1.410 1.080 1.420 210,098,998 267,525,273 1.2733 13.94 13.84 13.94 10.68 14.04 21,248,950 12.590 28.18%
2019-04-16 0 1.100 1.090 1.100 0.940 1.130 88,872,899 94,364,058 1.0618 10.88 10.78 10.88 9.294 11.17 8,988,410 10.498 14.58%
2019-04-15 0 0.960 0.950 0.960 0.920 0.960 15,360,685 14,519,316 0.9452 9.492 9.393 9.492 9.097 9.492 1,553,546 9.3459 3.23%
2019-04-12 0 0.930 0.920 0.930 0.900 0.940 11,554,000 10,657,540 0.9224 9.195 9.097 9.195 8.899 9.294 1,168,546 9.1203 3.33%
2019-04-11 0 0.900 0.900 0.910 0.890 0.910 4,167,636 3,737,939 0.8969 8.899 8.899 8.998 8.800 8.998 421,506 8.8681 1.12%
2019-04-10 0 0.890 0.890 0.900 0.890 0.910 8,122,550 7,268,838 0.8949 8.800 8.800 8.899 8.800 8.998 821,497 8.8483 -1.11%
2019-04-09 0 0.900 0.890 0.900 0.890 0.910 5,876,682 5,282,523 0.8989 8.899 8.800 8.899 8.800 8.998 594,355 8.8878 0.00%
2019-04-08 0 0.900 0.890 0.900 0.880 0.910 4,677,342 4,188,764 0.8955 8.899 8.800 8.899 8.701 8.998 473,056 8.8547 0.00%
2019-04-04 0 0.900 0.890 0.900 0.880 0.900 4,925,000 4,413,670 0.8962 8.899 8.800 8.899 8.701 8.899 498,104 8.8609 1.12%
2019-04-03 0 0.890 0.880 0.890 0.880 0.900 3,904,000 3,484,950 0.8927 8.800 8.701 8.800 8.701 8.899 394,842 8.8262 0.00%
2019-04-02 0 0.890 0.880 0.890 0.880 0.910 5,867,576 5,232,955 0.8918 8.800 8.701 8.800 8.701 8.998 593,434 8.8181 1.14%
2019-04-01 0 0.880 0.880 0.890 0.860 0.900 6,723,000 5,921,190 0.8807 8.701 8.701 8.800 8.503 8.899 679,949 8.7083 1.15%
2019-03-29 0 0.870 0.860 0.870 0.860 0.880 4,706,511 4,093,149 0.8697 8.602 8.503 8.602 8.503 8.701 476,006 8.5989 -1.14%
2019-03-28 0 0.880 0.860 0.880 0.860 0.890 4,019,150 3,520,829 0.8760 8.701 8.503 8.701 8.503 8.800 406,488 8.6616 -1.12%
2019-03-27 0 0.890 0.880 0.890 0.870 0.890 2,315,599 2,031,273 0.8772 8.800 8.701 8.800 8.602 8.800 234,195 8.6734 1.14%
2019-03-26 0 0.880 0.870 0.880 0.860 0.890 2,641,225 2,316,766 0.8772 8.701 8.602 8.701 8.503 8.800 267,128 8.6729 1.15%
2019-03-25 0 0.870 0.870 0.880 0.860 0.900 7,173,660 6,259,764 0.8726 8.602 8.602 8.701 8.503 8.899 725,528 8.6279 -2.25%
2019-03-22 0 0.890 0.890 0.900 0.890 0.910 2,757,918 2,473,419 0.8968 8.800 8.800 8.899 8.800 8.998 278,930 8.8675 -1.11%
2019-03-21 0 0.900 0.890 0.900 0.880 0.910 6,715,000 6,015,920 0.8959 8.899 8.800 8.899 8.701 8.998 679,140 8.8581 1.12%
2019-03-20 0 0.890 0.890 0.900 0.880 0.900 2,798,850 2,502,389 0.8941 8.800 8.800 8.899 8.701 8.899 283,070 8.8402 -1.11%
2019-03-19 0 0.900 0.890 0.900 0.880 0.900 4,746,000 4,224,030 0.8900 8.899 8.800 8.899 8.701 8.899 480,000 8.8001 1.12%
2019-03-18 0 0.890 0.890 0.900 0.870 0.900 10,082,000 8,931,400 0.8859 8.800 8.800 8.899 8.602 8.899 1,019,671 8.7591 2.30%
2019-03-15 0 0.870 0.860 0.870 0.870 0.950 25,301,663 22,323,061 0.8823 8.602 8.503 8.602 8.602 9.393 2,558,955 8.7235 -6.45%
2019-03-14 0 0.930 0.920 0.930 0.930 0.970 3,819,000 3,572,480 0.9354 9.195 9.097 9.195 9.195 9.591 386,245 9.2493 -3.12%
2019-03-13 0 0.960 0.950 0.960 0.950 0.970 2,266,976 2,171,161 0.9577 9.492 9.393 9.492 9.393 9.591 229,277 9.4696 -1.03%
2019-03-12 0 0.970 0.960 0.970 0.960 0.990 7,392,473 7,199,529 0.9739 9.591 9.492 9.591 9.492 9.789 747,658 9.6294 1.04%
2019-03-11 0 0.960 0.950 0.960 0.930 0.960 4,152,925 3,953,211 0.9519 9.492 9.393 9.492 9.195 9.492 420,018 9.4120 2.13%
2019-03-08 0 0.940 0.930 0.940 0.910 0.950 8,547,728 7,950,457 0.9301 9.294 9.195 9.294 8.998 9.393 864,498 9.1966 0.00%
2019-03-07 0 0.940 0.940 0.950 0.930 0.970 5,211,750 4,951,662 0.9501 9.294 9.294 9.393 9.195 9.591 527,105 9.3941 -4.08%
2019-03-06 0 0.980 0.970 0.980 0.960 0.990 10,835,609 10,601,064 0.9784 9.690 9.591 9.690 9.492 9.789 1,095,890 9.6735 1.03%
2019-03-05 0 0.970 0.960 0.970 0.920 0.980 7,752,062 7,434,186 0.9590 9.591 9.492 9.591 9.097 9.690 784,026 9.4821 3.19%
2019-03-04 0 0.940 0.930 0.940 0.930 0.950 4,579,366 4,300,647 0.9391 9.294 9.195 9.294 9.195 9.393 463,147 9.2857 1.08%
2019-03-01 0 0.930 0.920 0.930 0.900 0.930 3,527,000 3,229,080 0.9155 9.195 9.097 9.195 8.899 9.195 356,713 9.0523 1.09%
2019-02-28 0 0.920 0.900 0.920 0.900 0.930 3,977,761 3,629,657 0.9125 9.097 8.899 9.097 8.899 9.195 402,302 9.0222 0.00%
2019-02-27 0 0.920 0.910 0.920 0.880 0.950 14,658,000 13,333,480 0.9096 9.097 8.998 9.097 8.701 9.393 1,482,478 8.9940 -1.08%
2019-02-26 0 0.930 0.930 0.940 0.930 0.970 4,301,219 4,089,641 0.9508 9.195 9.195 9.294 9.195 9.591 435,016 9.4011 -4.12%
2019-02-25 0 0.970 0.960 0.970 0.930 0.980 12,249,389 11,714,400 0.9563 9.591 9.492 9.591 9.195 9.690 1,238,876 9.4557 0.00%
2019-02-22 0 0.970 0.960 0.970 0.900 0.970 13,822,996 13,099,214 0.9476 9.591 9.492 9.591 8.899 9.591 1,398,027 9.3698 7.78%
2019-02-21 0 0.900 0.890 0.900 0.880 0.990 30,528,971 28,344,583 0.9284 8.899 8.800 8.899 8.701 9.789 3,087,633 9.1800 -6.25%
2019-02-20 0 0.960 0.950 0.960 0.920 0.970 9,736,051 9,230,356 0.9481 9.492 9.393 9.492 9.097 9.591 984,683 9.3739 5.49%
2019-02-19 0 0.910 0.900 0.910 0.890 0.940 5,675,276 5,156,017 0.9085 8.998 8.899 8.998 8.800 9.294 573,985 8.9828 -2.15%
2019-02-18 0 0.930 0.920 0.930 0.910 0.940 5,495,000 5,065,000 0.9217 9.195 9.097 9.195 8.998 9.294 555,752 9.1138 3.33%
2019-02-15 0 0.900 0.890 0.900 0.890 0.930 6,734,000 6,059,950 0.8999 8.899 8.800 8.899 8.800 9.195 681,062 8.8978 -3.23%
2019-02-14 0 0.930 0.930 0.940 0.930 0.960 4,065,085 3,814,566 0.9384 9.195 9.195 9.294 9.195 9.492 411,134 9.2782 -3.12%
2019-02-13 0 0.960 0.950 0.960 0.920 0.970 11,539,290 10,941,502 0.9482 9.492 9.393 9.492 9.097 9.591 1,167,058 9.3753 4.35%
2019-02-12 0 0.920 0.920 0.930 0.900 0.940 3,933,459 3,634,607 0.9240 9.097 9.097 9.195 8.899 9.294 397,821 9.1363 -1.08%
2019-02-11 0 0.930 0.920 0.930 0.900 0.930 4,080,712 3,752,026 0.9195 9.195 9.097 9.195 8.899 9.195 412,714 9.0911 1.09%
2019-02-08 0 0.920 0.920 0.930 0.880 0.940 4,539,000 4,148,510 0.9140 9.097 9.097 9.195 8.701 9.294 459,064 9.0369 3.37%
2019-02-04 0 0.890 0.890 0.900 0.880 0.910 1,708,000 1,532,520 0.8973 8.800 8.800 8.899 8.701 8.998 172,743 8.8717 -2.20%
2019-02-01 0 0.910 0.890 0.910 0.840 0.920 15,225,000 13,682,620 0.8987 8.998 8.800 8.998 8.305 9.097 1,539,823 8.8858 7.06%
2019-01-31 0 0.850 0.840 0.850 0.840 0.860 3,040,287 2,589,396 0.8517 8.404 8.305 8.404 8.305 8.503 307,488 8.4211 0.00%
2019-01-30 0 0.850 0.830 0.850 0.830 0.860 3,528,946 2,969,436 0.8415 8.404 8.207 8.404 8.207 8.503 356,910 8.3198 0.00%
2019-01-29 0 0.850 0.840 0.850 0.840 0.860 1,768,000 1,502,630 0.8499 8.404 8.305 8.404 8.305 8.503 178,812 8.4034 0.00%
2019-01-28 0 0.850 0.840 0.850 0.850 0.870 2,199,000 1,880,910 0.8553 8.404 8.305 8.404 8.404 8.602 222,402 8.4573 0.00%
2019-01-25 0 0.850 0.840 0.850 0.840 0.870 3,909,000 3,344,740 0.8557 8.404 8.305 8.404 8.305 8.602 395,348 8.4602 0.00%
2019-01-24 0 0.850 0.840 0.850 0.830 0.850 1,506,000 1,262,980 0.8386 8.404 8.305 8.404 8.207 8.404 152,314 8.2920 0.00%
2019-01-23 0 0.850 0.840 0.850 0.840 0.860 1,704,492 1,447,273 0.8491 8.404 8.305 8.404 8.305 8.503 172,389 8.3954 0.00%
2019-01-22 0 0.850 0.850 0.860 0.840 0.860 1,978,917 1,680,492 0.8492 8.404 8.404 8.503 8.305 8.503 200,143 8.3964 -1.16%
2019-01-21 0 0.860 0.850 0.860 0.850 0.880 3,554,268 3,053,784 0.8592 8.503 8.404 8.503 8.404 8.701 359,471 8.4952 -1.15%
2019-01-18 0 0.870 0.860 0.870 0.830 0.890 8,227,863 7,139,116 0.8677 8.602 8.503 8.602 8.207 8.800 832,148 8.5791 3.57%
2019-01-17 0 0.840 0.830 0.840 0.810 0.850 4,799,755 4,002,156 0.8338 8.305 8.207 8.305 8.009 8.404 485,437 8.2444 3.70%
2019-01-16 0 0.810 0.810 0.820 0.810 0.820 2,058,000 1,676,920 0.8148 8.009 8.009 8.108 8.009 8.108 208,142 8.0566 1.25%
2019-01-15 0 0.800 0.800 0.810 0.800 0.810 4,009,774 3,215,945 0.8020 7.910 7.910 8.009 7.910 8.009 405,540 7.9300 0.00%
2019-01-14 0 0.800 0.800 0.810 0.800 0.840 1,530,205 1,243,177 0.8124 7.910 7.910 8.009 7.910 8.305 154,762 8.0329 -3.61%
2019-01-11 0 0.830 0.820 0.830 0.810 0.830 3,016,949 2,488,299 0.8248 8.207 8.108 8.207 8.009 8.207 305,128 8.1549 1.22%
2019-01-10 0 0.820 0.820 0.830 0.800 0.830 2,297,000 1,867,180 0.8129 8.108 8.108 8.207 7.910 8.207 232,314 8.0373 1.23%
2019-01-09 0 0.810 0.800 0.810 0.800 0.830 3,834,000 3,128,570 0.8160 8.009 7.910 8.009 7.910 8.207 387,762 8.0683 1.25%
2019-01-08 0 0.800 0.790 0.800 0.790 0.840 3,004,167 2,422,999 0.8065 7.910 7.811 7.910 7.811 8.305 303,835 7.9747 -2.44%
2019-01-07 0 0.820 0.810 0.820 0.810 0.840 1,892,010 1,552,277 0.8204 8.108 8.009 8.108 8.009 8.305 191,354 8.1121 1.23%
2019-01-04 0 0.810 0.800 0.810 0.780 0.820 5,561,870 4,456,843 0.8013 8.009 7.910 8.009 7.712 8.108 562,515 7.9231 -1.22%
2019-01-03 0 0.820 0.810 0.820 0.800 0.820 1,057,331 860,996 0.8143 8.108 8.009 8.108 7.910 8.108 106,936 8.0515 0.00%
2019-01-02 0 0.820 0.810 0.820 0.800 0.830 1,348,000 1,097,500 0.8142 8.108 8.009 8.108 7.910 8.207 136,334 8.0501 0.00%
2018-12-31 0 0.820 0.810 0.820 0.780 0.840 2,309,067 1,879,010 0.8138 8.108 8.009 8.108 7.712 8.305 233,534 8.0460 5.13%
2018-12-28 0 0.780 0.780 0.790 0.750 0.810 7,277,230 5,730,954 0.7875 7.712 7.712 7.811 7.416 8.009 736,003 7.7866 1.30%
2018-12-27 0 0.770 0.760 0.770 0.770 0.840 6,987,894 5,558,167 0.7954 7.613 7.514 7.613 7.613 8.305 706,740 7.8645 -7.23%
2018-12-24 0 0.830 0.820 0.830 0.820 0.850 939,100 780,175 0.8308 8.207 8.108 8.207 8.108 8.404 94,979 8.2142 -3.49%
2018-12-21 0 0.860 0.810 0.860 0.800 0.860 10,600,000 8,902,220 0.8398 8.503 8.009 8.503 7.910 8.503 1,072,061 8.3038 1.18%
2018-12-20 0 0.850 0.840 0.850 0.830 0.860 2,196,933 1,850,285 0.8422 8.404 8.305 8.404 8.207 8.503 222,193 8.3274 0.00%
2018-12-19 0 0.850 0.840 0.850 0.810 0.850 5,511,105 4,605,248 0.8356 8.404 8.305 8.404 8.009 8.404 557,381 8.2623 3.66%
2018-12-18 0 0.820 0.810 0.820 0.800 0.840 3,712,302 3,030,165 0.8162 8.108 8.009 8.108 7.910 8.305 375,454 8.0707 -2.38%
2018-12-17 0 0.840 0.830 0.840 0.800 0.840 2,430,000 2,010,460 0.8273 8.305 8.207 8.305 7.910 8.305 245,765 8.1804 3.70%
2018-12-14 0 0.810 0.810 0.820 0.810 0.850 3,215,379 2,631,365 0.8184 8.009 8.009 8.108 8.009 8.404 325,196 8.0916 -3.57%
2018-12-13 0 0.840 0.830 0.840 0.830 0.850 2,554,102 2,140,941 0.8382 8.305 8.207 8.305 8.207 8.404 258,316 8.2881 0.00%
2018-12-12 0 0.840 0.840 0.850 0.840 0.860 2,884,474 2,465,282 0.8547 8.305 8.305 8.404 8.305 8.503 291,729 8.4506 -2.33%
2018-12-11 0 0.860 0.850 0.860 0.840 0.860 3,818,557 3,258,319 0.8533 8.503 8.404 8.503 8.305 8.503 386,200 8.4369 2.38%
2018-12-10 0 0.840 0.830 0.840 0.820 0.860 4,342,108 3,597,673 0.8286 8.305 8.207 8.305 8.108 8.503 439,151 8.1923 -2.33%
2018-12-07 0 0.860 0.850 0.860 0.850 0.860 2,122,760 1,815,493 0.8553 8.503 8.404 8.503 8.404 8.503 214,691 8.4563 0.00%
2018-12-06 0 0.860 0.860 0.870 0.830 0.900 10,307,712 8,765,443 0.8504 8.503 8.503 8.602 8.207 8.899 1,042,499 8.4081 -1.15%
2018-12-05 0 0.870 0.860 0.870 0.860 0.890 5,921,000 5,167,275 0.8727 8.602 8.503 8.602 8.503 8.800 598,837 8.6289 -2.25%
2018-12-04 0 0.890 0.880 0.890 0.880 0.940 9,089,009 8,135,387 0.8951 8.800 8.701 8.800 8.701 9.294 919,242 8.8501 -4.30%
2018-12-03 0 0.930 0.920 0.930 0.920 0.950 5,415,539 5,045,810 0.9317 9.195 9.097 9.195 9.097 9.393 547,716 9.2125 -1.06%
2018-11-30 0 0.940 0.940 0.950 0.920 0.960 13,094,350 12,260,066 0.9363 9.294 9.294 9.393 9.097 9.492 1,324,334 9.2575 1.08%
2018-11-29 0 0.930 0.920 0.930 0.920 0.960 5,586,102 5,259,109 0.9415 9.195 9.097 9.195 9.097 9.492 564,966 9.3087 -2.11%
2018-11-28 0 0.950 0.950 0.960 0.940 0.990 15,116,776 14,613,190 0.9667 9.393 9.393 9.492 9.294 9.789 1,528,877 9.5581 -1.04%
2018-11-27 0 0.960 0.950 0.960 0.880 0.960 20,620,743 19,235,788 0.9328 9.492 9.393 9.492 8.701 9.492 2,085,537 9.2234 7.87%
2018-11-26 0 0.890 0.890 0.900 0.850 0.890 12,703,000 11,058,880 0.8706 8.800 8.800 8.899 8.404 8.800 1,284,753 8.6078 1.14%
2018-11-23 0 0.880 0.880 0.890 0.870 0.920 9,196,438 8,160,276 0.8873 8.701 8.701 8.800 8.602 9.097 930,108 8.7735 -4.35%
2018-11-22 0 0.920 0.920 0.930 0.920 0.960 9,500,531 8,899,977 0.9368 9.097 9.097 9.195 9.097 9.492 960,863 9.2625 -4.17%
2018-11-21 0 0.960 0.960 0.970 0.880 0.990 16,196,532 15,326,288 0.9463 9.492 9.492 9.591 8.701 9.789 1,638,082 9.3562 4.35%
2018-11-20 0 0.920 0.900 0.920 0.880 0.920 6,666,508 5,989,651 0.8985 9.097 8.899 9.097 8.701 9.097 674,236 8.8836 0.00%
2018-11-19 0 0.920 0.910 0.920 0.870 0.930 10,553,207 9,559,970 0.9059 9.097 8.998 9.097 8.602 9.195 1,067,328 8.9569 2.22%
2018-11-16 0 0.900 0.890 0.900 0.810 0.970 37,108,499 33,392,595 0.8999 8.899 8.800 8.899 8.009 9.591 3,753,072 8.8974 9.76%
2018-11-15 0 0.820 0.810 0.820 0.770 0.830 12,165,000 9,802,130 0.8058 8.108 8.009 8.108 7.613 8.207 1,230,341 7.9670 6.49%
2018-11-14 0 0.770 0.760 0.770 0.760 0.780 3,177,355 2,447,403 0.7703 7.613 7.514 7.613 7.514 7.712 321,351 7.6160 1.32%
2018-11-13 0 0.760 0.760 0.770 0.760 0.800 5,376,727 4,189,007 0.7791 7.514 7.514 7.613 7.514 7.910 543,790 7.7033 -5.00%
2018-11-12 0 0.800 0.780 0.800 0.740 0.800 11,484,810 9,031,475 0.7864 7.910 7.712 7.910 7.317 7.910 1,161,548 7.7754 6.67%
2018-11-09 0 0.750 0.750 0.760 0.740 0.770 3,022,000 2,278,050 0.7538 7.416 7.416 7.514 7.317 7.613 305,638 7.4534 1.35%
2018-11-08 0 0.740 0.740 0.750 0.740 0.760 3,474,437 2,608,994 0.7509 7.317 7.317 7.416 7.317 7.514 351,397 7.4246 -1.33%
2018-11-07 0 0.750 0.740 0.750 0.740 0.780 6,533,218 4,949,976 0.7577 7.416 7.317 7.416 7.317 7.712 660,755 7.4914 1.35%
2018-11-06 0 0.740 0.730 0.740 0.720 0.750 1,736,844 1,267,797 0.7299 7.317 7.218 7.317 7.119 7.416 175,661 7.2173 0.00%
2018-11-05 0 0.740 0.730 0.740 0.710 0.740 9,649,999 7,001,102 0.7255 7.317 7.218 7.317 7.020 7.317 975,980 7.1734 -2.63%
2018-11-02 0 0.760 0.750 0.760 0.750 0.790 8,239,352 6,316,782 0.7667 7.514 7.416 7.514 7.416 7.811 833,310 7.5804 1.33%
2018-11-01 0 0.750 0.740 0.750 0.740 0.770 7,589,000 5,689,400 0.7497 7.416 7.317 7.416 7.317 7.613 767,535 7.4126 2.74%
2018-10-31 0 0.730 0.730 0.740 0.670 0.750 14,627,274 10,531,075 0.7200 7.218 7.218 7.317 6.625 7.416 1,479,370 7.1186 10.61%
2018-10-30 0 0.660 0.660 0.670 0.650 0.680 4,268,098 2,853,925 0.6687 6.526 6.526 6.625 6.427 6.724 431,666 6.6114 -1.49%
2018-10-29 0 0.670 0.660 0.670 0.660 0.690 5,531,000 3,724,900 0.6735 6.625 6.526 6.625 6.526 6.822 559,393 6.6588 -2.90%
2018-10-26 0 0.690 0.690 0.700 0.680 0.710 5,414,450 3,734,785 0.6898 6.822 6.822 6.921 6.724 7.020 547,606 6.8202 0.00%
2018-10-25 0 0.690 0.680 0.690 0.670 0.710 6,167,960 4,212,801 0.6830 6.822 6.724 6.822 6.625 7.020 623,814 6.7533 -2.82%
2018-10-24 0 0.710 0.700 0.710 0.700 0.730 6,478,760 4,626,795 0.7141 7.020 6.921 7.020 6.921 7.218 655,248 7.0611 -1.39%
2018-10-23 0 0.720 0.710 0.720 0.710 0.740 5,234,675 3,776,949 0.7215 7.119 7.020 7.119 7.020 7.317 529,424 7.1341 -2.70%
2018-10-22 0 0.740 0.730 0.740 0.720 0.750 3,489,000 2,580,380 0.7396 7.317 7.218 7.317 7.119 7.416 352,870 7.3126 1.37%
2018-10-19 0 0.730 0.720 0.730 0.710 0.760 8,228,466 6,056,040 0.7360 7.218 7.119 7.218 7.020 7.514 832,209 7.2771 0.00%
2018-10-18 0 0.730 0.720 0.730 0.700 0.730 7,793,000 5,622,250 0.7214 7.218 7.119 7.218 6.921 7.218 788,167 7.1333 2.82%
2018-10-16 0 0.710 0.700 0.710 0.690 0.720 6,421,747 4,536,300 0.7064 7.020 6.921 7.020 6.822 7.119 649,481 6.9845 -2.74%
2018-10-15 0 0.730 0.720 0.730 0.710 0.740 5,955,125 4,315,540 0.7247 7.218 7.119 7.218 7.020 7.317 602,288 7.1652 1.39%
2018-10-12 0 0.720 0.710 0.720 0.700 0.720 9,313,579 6,606,617 0.7094 7.119 7.020 7.119 6.921 7.119 941,955 7.0137 2.86%
2018-10-11 0 0.700 0.690 0.700 0.690 0.720 14,919,230 10,471,782 0.7019 6.921 6.822 6.921 6.822 7.119 1,508,898 6.9400 -6.67%
2018-10-10 0 0.750 0.750 0.760 0.740 0.790 10,522,000 8,005,040 0.7608 7.416 7.416 7.514 7.317 7.811 1,064,172 7.5223 -5.06%
2018-10-09 0 0.790 0.780 0.790 0.770 0.810 7,081,837 5,614,344 0.7928 7.811 7.712 7.811 7.613 8.009 716,241 7.8386 -2.47%
2018-10-08 0 0.810 0.800 0.810 0.790 0.830 16,157,655 13,049,576 0.8076 8.009 7.910 8.009 7.811 8.207 1,634,150 7.9855 -4.71%
2018-10-05 0 0.850 0.840 0.850 0.830 0.870 6,685,000 5,638,390 0.8434 8.404 8.305 8.404 8.207 8.602 676,106 8.3395 -2.30%
2018-10-04 0 0.870 0.860 0.870 0.850 0.880 3,346,000 2,886,950 0.8628 8.602 8.503 8.602 8.404 8.701 338,407 8.5310 -1.14%
2018-10-03 0 0.880 0.870 0.880 0.870 0.880 1,916,000 1,680,710 0.8772 8.701 8.602 8.701 8.602 8.701 193,780 8.6733 1.15%
2018-10-02 0 0.870 0.860 0.870 0.860 0.910 7,046,197 6,159,003 0.8741 8.602 8.503 8.602 8.503 8.998 712,637 8.6426 -3.33%
2018-09-28 0 0.900 0.900 0.910 0.870 0.950 10,125,000 9,121,070 0.9008 8.899 8.899 8.998 8.602 9.393 1,024,020 8.9071 -2.17%
2018-09-27 0 0.920 0.910 0.920 0.900 1.010 11,922,697 11,323,820 0.9498 9.097 8.998 9.097 8.899 9.986 1,205,835 9.3909 -8.91%
2018-09-26 0 1.010 1.000 1.010 1.000 1.030 6,420,991 6,491,471 1.0110 9.986 9.888 9.986 9.888 10.18 649,405 9.9960 -0.98%
2018-09-24 0 1.020 1.010 1.020 1.000 1.030 1,515,000 1,549,560 1.0228 10.09 9.986 10.09 9.888 10.18 153,224 10.113 -0.97%
2018-09-21 0 1.030 1.010 1.030 1.000 1.040 12,034,717 12,296,455 1.0217 10.18 9.986 10.18 9.888 10.28 1,217,165 10.103 3.00%
2018-09-20 0 1.000 1.000 1.010 1.000 1.020 1,658,212 1,669,025 1.0065 9.888 9.888 9.986 9.888 10.09 167,708 9.9520 -0.99%
2018-09-19 0 1.010 1.000 1.010 0.990 1.020 3,903,000 3,931,210 1.0072 9.986 9.888 9.986 9.789 10.09 394,741 9.9590 1.00%
2018-09-18 0 1.000 0.990 1.000 0.990 1.010 3,597,000 3,589,755 0.9980 9.888 9.789 9.888 9.789 9.986 363,793 9.8676 1.01%
2018-09-17 0 0.990 0.990 1.000 0.990 1.010 1,611,000 1,609,287 0.9989 9.789 9.789 9.888 9.789 9.986 162,933 9.8770 -1.98%
2018-09-14 0 1.010 1.010 1.020 1.000 1.030 2,489,000 2,520,055 1.0125 9.986 9.986 10.09 9.888 10.18 251,732 10.011 -0.98%
2018-09-13 0 1.020 1.020 1.030 0.980 1.030 5,406,000 5,415,071 1.0017 10.09 10.09 10.18 9.690 10.18 546,751 9.9041 0.99%
2018-09-12 0 1.010 1.000 1.010 0.990 1.020 4,069,361 4,086,889 1.0043 9.986 9.888 9.986 9.789 10.09 411,566 9.9301 1.00%
2018-09-11 0 1.000 0.990 1.000 1.000 1.020 5,051,490 5,057,949 1.0013 9.888 9.789 9.888 9.888 10.09 510,897 9.9001 0.00%
2018-09-10 0 1.000 1.000 1.010 1.000 1.030 2,967,358 2,979,573 1.0041 9.888 9.888 9.986 9.888 10.18 300,112 9.9282 -1.96%
2018-09-07 0 1.020 1.020 1.030 1.020 1.050 2,256,000 2,325,790 1.0309 10.09 10.09 10.18 10.09 10.38 228,167 10.193 -0.97%
2018-09-06 0 1.030 1.020 1.030 1.030 1.060 2,473,104 2,582,015 1.0440 10.18 10.09 10.18 10.18 10.48 250,124 10.323 -1.90%
2018-09-05 0 1.050 1.050 1.060 1.050 1.080 2,962,185 3,141,156 1.0604 10.38 10.38 10.48 10.38 10.68 299,589 10.485 -1.87%
2018-09-04 0 1.070 1.060 1.070 1.030 1.080 3,671,000 3,892,350 1.0603 10.58 10.48 10.58 10.18 10.68 371,277 10.484 3.88%
2018-09-03 0 1.030 1.020 1.030 1.000 1.040 3,780,104 3,851,256 1.0188 10.18 10.09 10.18 9.888 10.28 382,311 10.074 0.98%
2018-08-31 0 1.020 1.020 1.040 1.020 1.050 4,267,689 4,390,892 1.0289 10.09 10.09 10.28 10.09 10.38 431,625 10.173 -3.77%
2018-08-30 0 1.060 1.050 1.060 1.050 1.080 1,268,000 1,345,980 1.0615 10.48 10.38 10.48 10.38 10.68 128,243 10.496 -0.93%
2018-08-29 0 1.070 1.060 1.070 1.050 1.080 2,307,399 2,442,156 1.0584 10.58 10.48 10.58 10.38 10.68 233,365 10.465 1.90%
2018-08-28 0 1.050 1.050 1.060 1.050 1.100 2,170,000 2,337,730 1.0773 10.38 10.38 10.48 10.38 10.88 219,469 10.652 -3.67%
2018-08-27 0 1.090 1.070 1.090 1.040 1.130 6,643,083 7,200,871 1.0840 10.78 10.58 10.78 10.28 11.17 671,867 10.718 3.81%
2018-08-24 0 1.050 1.040 1.050 1.030 1.050 2,088,000 2,175,100 1.0417 10.38 10.28 10.38 10.18 10.38 211,176 10.300 0.96%
2018-08-23 0 1.040 1.030 1.040 1.030 1.050 1,429,667 1,479,717 1.0350 10.28 10.18 10.28 10.18 10.38 144,593 10.234 -0.95%
2018-08-22 0 1.050 1.030 1.050 1.020 1.050 3,245,000 3,361,870 1.0360 10.38 10.18 10.38 10.09 10.38 328,192 10.244 1.94%
2018-08-21 0 1.030 1.020 1.030 1.010 1.040 2,285,000 2,343,940 1.0258 10.18 10.09 10.18 9.986 10.28 231,100 10.143 0.00%
2018-08-20 0 1.030 1.020 1.030 1.000 1.030 3,535,240 3,603,535 1.0193 10.18 10.09 10.18 9.888 10.18 357,546 10.079 0.00%
2018-08-17 0 1.030 1.020 1.030 1.020 1.050 2,088,871 2,143,157 1.0260 10.18 10.09 10.18 10.09 10.38 211,264 10.144 0.00%
2018-08-16 0 1.030 1.010 1.030 0.990 1.090 18,046,484 18,526,281 1.0266 10.18 9.986 10.18 9.789 10.78 1,825,182 10.150 4.04%
2018-08-15 0 0.990 0.990 1.000 0.990 1.060 8,652,000 8,751,130 1.0115 9.789 9.789 9.888 9.789 10.48 875,044 10.001 -4.81%
2018-08-14 0 1.040 1.030 1.040 1.030 1.080 10,645,915 11,085,975 1.0413 10.28 10.18 10.28 10.18 10.68 1,076,704 10.296 -3.70%
2018-08-13 0 1.080 1.080 1.090 1.070 1.120 5,955,373 6,472,405 1.0868 10.68 10.68 10.78 10.58 11.07 602,313 10.746 -3.57%
2018-08-10 0 1.120 1.110 1.120 1.100 1.130 1,473,832 1,645,174 1.1163 11.07 10.98 11.07 10.88 11.17 149,060 11.037 -0.88%
2018-08-09 0 1.130 1.120 1.130 1.090 1.140 3,727,000 4,175,630 1.1204 11.17 11.07 11.17 10.78 11.27 376,941 11.078 1.80%
2018-08-08 0 1.110 1.110 1.120 1.090 1.130 3,099,047 3,443,550 1.1112 10.98 10.98 11.07 10.78 11.17 313,431 10.987 -1.77%
2018-08-07 0 1.130 1.120 1.130 1.110 1.130 2,044,987 2,291,915 1.1207 11.17 11.07 11.17 10.98 11.17 206,825 11.081 0.89%
2018-08-06 0 1.120 1.110 1.120 1.110 1.140 3,250,972 3,648,365 1.1222 11.07 10.98 11.07 10.98 11.27 328,796 11.096 0.00%
2018-08-03 0 1.120 1.110 1.120 1.110 1.150 2,946,000 3,308,170 1.1229 11.07 10.98 11.07 10.98 11.37 297,952 11.103 -0.88%
2018-08-02 0 1.130 1.130 1.140 1.130 1.170 3,119,079 3,575,155 1.1462 11.17 11.17 11.27 11.17 11.57 315,457 11.333 -3.42%
2018-08-01 0 1.170 1.160 1.170 1.150 1.190 2,761,985 3,240,562 1.1733 11.57 11.47 11.57 11.37 11.77 279,341 11.601 -1.68%
2018-07-31 0 1.190 1.180 1.190 1.130 1.190 5,179,319 6,009,223 1.1602 11.77 11.67 11.77 11.17 11.77 523,825 11.472 4.39%
2018-07-30 0 1.140 1.130 1.140 1.140 1.180 2,933,000 3,372,800 1.1499 11.27 11.17 11.27 11.27 11.67 296,637 11.370 -3.39%
2018-07-27 0 1.180 1.170 1.180 1.170 1.210 2,074,613 2,448,258 1.1801 11.67 11.57 11.67 11.57 11.96 209,822 11.668 -0.84%
2018-07-26 0 1.190 1.190 1.200 1.170 1.200 3,428,000 4,072,240 1.1879 11.77 11.77 11.87 11.57 11.87 346,700 11.746 -0.83%
2018-07-25 0 1.200 1.190 1.200 1.170 1.200 3,512,507 4,184,431 1.1913 11.87 11.77 11.87 11.57 11.87 355,247 11.779 0.00%
2018-07-24 0 1.200 1.190 1.200 1.140 1.200 5,190,357 6,143,034 1.1835 11.87 11.77 11.87 11.27 11.87 524,941 11.702 3.45%
2018-07-23 0 1.160 1.150 1.160 1.130 1.160 1,747,000 2,004,538 1.1474 11.47 11.37 11.47 11.17 11.47 176,688 11.345 0.00%
2018-07-20 0 1.160 1.150 1.160 1.110 1.170 4,111,246 4,711,272 1.1459 11.47 11.37 11.47 10.98 11.57 415,802 11.331 0.00%
2018-07-19 0 1.160 1.160 1.170 1.160 1.200 2,292,000 2,676,230 1.1676 11.47 11.47 11.57 11.47 11.87 231,808 11.545 -2.52%
2018-07-18 0 1.190 1.190 1.200 1.180 1.210 2,945,978 3,509,984 1.1914 11.77 11.77 11.87 11.67 11.96 297,950 11.780 -1.65%
2018-07-17 0 1.210 1.200 1.210 1.170 1.210 6,165,109 7,319,344 1.1872 11.96 11.87 11.96 11.57 11.96 623,526 11.739 0.00%
2018-07-16 0 1.210 1.200 1.210 1.160 1.210 7,886,475 9,427,243 1.1954 11.96 11.87 11.96 11.47 11.96 797,621 11.819 3.42%
2018-07-13 0 1.170 1.160 1.170 1.150 1.190 6,134,794 7,154,391 1.1662 11.57 11.47 11.57 11.37 11.77 620,460 11.531 -0.85%
2018-07-12 0 1.180 1.180 1.190 1.120 1.190 6,429,321 7,414,620 1.1533 11.67 11.67 11.77 11.07 11.77 650,247 11.403 4.42%
2018-07-11 0 1.130 1.120 1.130 1.100 1.140 5,135,148 5,755,170 1.1207 11.17 11.07 11.17 10.88 11.27 519,358 11.081 0.89%
2018-07-10 0 1.120 1.110 1.120 1.100 1.140 6,314,011 7,052,301 1.1169 11.07 10.98 11.07 10.88 11.27 638,585 11.044 -1.75%
2018-07-09 0 1.140 1.130 1.140 1.070 1.150 10,141,414 11,284,832 1.1127 11.27 11.17 11.27 10.58 11.37 1,025,680 11.002 6.54%
2018-07-06 0 1.070 1.070 1.080 1.060 1.150 12,149,668 13,277,664 1.0928 10.58 10.58 10.68 10.48 11.37 1,228,791 10.805 -6.14%
2018-07-05 0 1.140 1.140 1.150 1.140 1.170 3,324,304 3,822,945 1.1500 11.27 11.27 11.37 11.27 11.57 336,213 11.371 -2.56%
2018-07-04 0 1.170 1.160 1.170 1.140 1.170 5,785,000 6,676,170 1.1540 11.57 11.47 11.57 11.27 11.57 585,082 11.411 0.00%
2018-07-03 0 1.170 1.160 1.170 1.120 1.190 9,231,000 10,584,875 1.1467 11.57 11.47 11.57 11.07 11.77 933,603 11.338 -4.10%
2018-06-29 0 1.220 1.200 1.220 1.180 1.220 8,189,216 9,874,968 1.2059 12.06 11.87 12.06 11.67 12.06 828,239 11.923 3.39%
2018-06-28 0 1.180 1.160 1.180 1.120 1.180 9,120,683 10,597,154 1.1619 11.67 11.47 11.67 11.07 11.67 922,446 11.488 4.42%
2018-06-27 0 1.130 1.120 1.130 1.120 1.210 9,997,000 11,466,150 1.1470 11.17 11.07 11.17 11.07 11.96 1,011,075 11.341 -5.83%
2018-06-26 0 1.200 1.200 1.210 1.130 1.220 9,973,000 11,782,660 1.1815 11.87 11.87 11.96 11.17 12.06 1,008,647 11.682 0.00%
2018-06-25 0 1.200 1.200 1.210 1.200 1.260 12,697,667 15,345,617 1.2085 11.87 11.87 11.96 11.87 12.46 1,284,214 11.949 -4.00%
2018-06-22 0 1.250 1.240 1.250 1.210 1.250 9,844,000 12,144,760 1.2337 12.36 12.26 12.36 11.96 12.36 995,601 12.198 0.81%
2018-06-21 0 1.240 1.240 1.250 1.240 1.290 7,704,366 9,655,006 1.2532 12.26 12.26 12.36 12.26 12.75 779,203 12.391 -3.12%
2018-06-20 0 1.280 1.270 1.280 1.240 1.300 7,298,188 9,257,183 1.2684 12.66 12.56 12.66 12.26 12.85 738,123 12.542 2.40%
2018-06-19 0 1.250 1.240 1.250 1.200 1.330 21,310,447 26,908,368 1.2627 12.36 12.26 12.36 11.87 13.15 2,155,292 12.485 -7.41%
2018-06-15 0 1.350 1.330 1.350 1.310 1.350 9,425,978 12,610,041 1.3378 13.35 13.15 13.35 12.95 13.35 953,323 13.227 1.50%
2018-06-14 0 1.330 1.320 1.330 1.310 1.370 13,093,000 17,397,830 1.3288 13.15 13.05 13.15 12.95 13.55 1,324,197 13.138 -2.92%
2018-06-13 0 1.370 1.360 1.370 1.310 1.380 16,654,809 22,415,632 1.3459 13.55 13.45 13.55 12.95 13.64 1,684,431 13.308 -0.72%
2018-06-12 0 1.380 1.370 1.380 1.350 1.400 13,751,620 18,920,755 1.3759 13.64 13.55 13.64 13.35 13.84 1,390,809 13.604 1.47%
2018-06-11 0 1.360 1.360 1.380 1.360 1.450 26,604,000 37,055,900 1.3929 13.45 13.45 13.64 13.45 14.34 2,690,670 13.772 -5.56%
2018-06-08 0 1.440 1.430 1.440 1.420 1.510 17,489,000 25,388,900 1.4517 14.24 14.14 14.24 14.04 14.93 1,768,799 14.354 -4.00%
2018-06-07 0 1.500 1.500 1.510 1.480 1.530 10,026,000 15,050,580 1.5012 14.83 14.83 14.93 14.63 15.13 1,014,008 14.843 -0.66%
2018-06-06 0 1.510 1.500 1.510 1.480 1.520 12,811,102 19,262,884 1.5036 14.93 14.83 14.93 14.63 15.03 1,295,687 14.867 2.03%
2018-06-05 0 1.480 1.480 1.490 1.470 1.530 14,607,000 21,854,500 1.4962 14.63 14.63 14.73 14.53 15.13 1,477,320 14.793 0.00%
2018-06-04 0 1.480 1.480 1.490 1.460 1.530 9,727,000 14,481,660 1.4888 14.63 14.63 14.73 14.44 15.13 983,767 14.721 0.68%
2018-06-01 0 1.470 1.470 1.480 1.430 1.490 10,652,000 15,569,085 1.4616 14.53 14.53 14.63 14.14 14.73 1,077,320 14.452 0.68%
2018-05-31 0 1.460 1.450 1.460 1.420 1.540 26,028,000 38,647,200 1.4848 14.44 14.34 14.44 14.04 15.23 2,632,415 14.681 3.55%
2018-05-30 0 1.410 1.400 1.410 1.400 1.450 9,688,439 13,759,685 1.4202 13.94 13.84 13.94 13.84 14.34 979,867 14.042 -3.42%
2018-05-29 0 1.460 1.450 1.460 1.450 1.530 13,431,065 20,012,419 1.4900 14.44 14.34 14.44 14.34 15.13 1,358,388 14.732 -4.58%
2018-05-28 0 1.530 1.520 1.530 1.360 1.570 38,787,557 57,699,095 1.4876 15.13 15.03 15.13 13.45 15.52 3,922,888 14.708 11.68%
2018-05-25 0 1.370 1.360 1.370 1.370 1.450 15,406,108 21,631,125 1.4041 13.55 13.45 13.55 13.55 14.34 1,558,140 13.883 -5.52%
2018-05-24 0 1.450 1.440 1.450 1.410 1.450 7,051,034 10,112,295 1.4342 14.34 14.24 14.34 13.94 14.34 713,126 14.180 1.40%
2018-05-23 0 1.430 1.420 1.430 1.400 1.440 10,916,843 15,528,936 1.4225 14.14 14.04 14.14 13.84 14.24 1,104,105 14.065 -1.38%
2018-05-21 0 1.450 1.440 1.450 1.420 1.470 21,042,146 30,450,242 1.4471 14.34 14.24 14.34 14.04 14.53 2,128,156 14.308 -4.61%
2018-05-18 0 1.520 1.510 1.520 1.490 1.590 16,354,888 24,961,503 1.5262 15.03 14.93 15.03 14.73 15.72 1,654,097 15.091 -1.94%
2018-05-17 0 1.550 1.540 1.550 1.450 1.600 27,546,522 41,786,060 1.5169 15.33 15.23 15.33 14.34 15.82 2,785,995 14.999 4.03%
2018-05-16 0 1.490 1.480 1.490 1.480 1.510 14,233,600 21,251,155 1.4930 14.73 14.63 14.73 14.63 14.93 1,439,555 14.762 -1.32%
2018-05-15 0 1.510 1.510 1.520 1.450 1.550 44,431,080 66,934,322 1.5065 14.93 14.93 15.03 14.34 15.33 4,493,662 14.895 0.67%
2018-05-14 0 1.500 1.490 1.500 1.260 1.540 84,339,000 122,513,095 1.4526 14.83 14.73 14.83 12.46 15.23 8,529,861 14.363 19.05%
2018-05-11 0 1.260 1.250 1.260 1.250 1.280 7,029,126 8,887,993 1.2645 12.46 12.36 12.46 12.36 12.66 710,910 12.502 -0.79%
2018-05-10 0 1.270 1.260 1.270 1.210 1.280 14,669,970 18,330,143 1.2495 12.56 12.46 12.56 11.96 12.66 1,483,688 12.354 4.96%
2018-05-09 0 1.210 1.210 1.220 1.200 1.230 19,321,331 23,408,892 1.2116 11.96 11.96 12.06 11.87 12.16 1,954,117 11.979 -1.63%
2018-05-08 0 1.230 1.230 1.240 1.210 1.240 13,541,551 16,596,773 1.2256 12.16 12.16 12.26 11.96 12.26 1,369,563 12.118 -0.81%
2018-05-07 0 1.240 1.230 1.240 1.210 1.320 30,393,205 37,889,576 1.2466 12.26 12.16 12.26 11.96 13.05 3,073,902 12.326 -10.14%
2018-05-04 0 1.380 1.380 1.390 1.360 1.430 11,019,000 15,309,500 1.3894 13.64 13.64 13.74 13.45 14.14 1,114,437 13.737 -1.43%
2018-05-03 0 1.400 1.400 1.410 1.320 1.400 12,199,339 16,666,711 1.3662 13.84 13.84 13.94 13.05 13.84 1,233,814 13.508 3.70%
2018-05-02 0 1.350 1.340 1.350 1.330 1.380 5,836,431 7,869,984 1.3484 13.35 13.25 13.35 13.15 13.64 590,284 13.333 0.00%
2018-04-30 0 1.350 1.330 1.350 1.280 1.350 7,302,856 9,648,291 1.3212 13.35 13.15 13.35 12.66 13.35 738,595 13.063 4.65%
2018-04-27 0 1.290 1.290 1.300 1.280 1.300 6,717,358 8,655,120 1.2885 12.75 12.75 12.85 12.66 12.85 679,379 12.740 0.78%
2018-04-26 0 1.280 1.270 1.280 1.260 1.310 9,091,688 11,650,003 1.2814 12.66 12.56 12.66 12.46 12.95 919,513 12.670 -3.76%
2018-04-25 0 1.330 1.320 1.330 1.300 1.360 6,997,530 9,242,193 1.3208 13.15 13.05 13.15 12.85 13.45 707,715 13.059 -2.21%
2018-04-24 0 1.360 1.360 1.370 1.320 1.380 10,808,484 14,639,084 1.3544 13.45 13.45 13.55 13.05 13.64 1,093,146 13.392 1.49%
2018-04-23 0 1.340 1.330 1.340 1.300 1.400 18,338,274 24,716,042 1.3478 13.25 13.15 13.25 12.85 13.84 1,854,693 13.326 -3.60%
2018-04-20 0 1.390 1.390 1.400 1.380 1.490 13,614,727 19,455,916 1.4290 13.74 13.74 13.84 13.64 14.73 1,376,964 14.130 -6.71%
2018-04-19 0 1.490 1.480 1.490 1.450 1.510 7,800,748 11,541,069 1.4795 14.73 14.63 14.73 14.34 14.93 788,950 14.628 2.05%
2018-04-18 0 1.460 1.450 1.460 1.450 1.540 11,021,182 16,300,771 1.4790 14.44 14.34 14.44 14.34 15.23 1,114,658 14.624 -4.58%
2018-04-17 0 1.530 1.520 1.530 1.510 1.560 8,554,744 13,072,286 1.5281 15.13 15.03 15.13 14.93 15.42 865,208 15.109 -1.92%
2018-04-16 0 1.560 1.560 1.570 1.560 1.610 5,590,973 8,765,398 1.5678 15.42 15.42 15.52 15.42 15.92 565,459 15.501 -3.11%
2018-04-13 0 1.610 1.600 1.610 1.600 1.650 1,537,715 2,478,727 1.6120 15.92 15.82 15.92 15.82 16.31 155,521 15.938 -1.83%
2018-04-12 0 1.640 1.620 1.640 1.590 1.660 4,805,704 7,769,885 1.6168 16.22 16.02 16.22 15.72 16.41 486,038 15.986 -0.61%
2018-04-11 0 1.650 1.650 1.660 1.650 1.700 3,095,743 5,174,118 1.6714 16.31 16.31 16.41 16.31 16.81 313,097 16.526 -1.20%
2018-04-10 0 1.670 1.670 1.680 1.600 1.700 15,184,580 24,929,991 1.6418 16.51 16.51 16.61 15.82 16.81 1,535,735 16.233 1.83%
2018-04-09 0 1.640 1.620 1.640 1.580 1.650 4,325,000 7,030,175 1.6255 16.22 16.02 16.22 15.62 16.31 437,421 16.072 2.50%
2018-04-06 0 1.600 1.590 1.600 1.560 1.670 14,721,176 23,280,907 1.5815 15.82 15.72 15.82 15.42 16.51 1,488,867 15.637 -1.23%
2018-04-04 0 1.620 1.610 1.620 1.610 1.670 7,101,563 11,617,912 1.6360 16.02 15.92 16.02 15.92 16.51 718,236 16.176 -1.82%
2018-04-03 0 1.650 1.650 1.660 1.640 1.710 10,790,920 17,852,285 1.6544 16.31 16.31 16.41 16.22 16.91 1,091,370 16.358 -2.94%
2018-03-29 0 1.700 1.690 1.700 1.680 1.730 9,290,371 15,716,937 1.6917 16.81 16.71 16.81 16.61 17.11 939,608 16.727 -0.58%
2018-03-28 0 1.710 1.710 1.720 1.690 1.780 10,202,245 17,566,636 1.7218 16.91 16.91 17.01 16.71 17.60 1,031,833 17.025 -4.47%
2018-03-27 0 1.790 1.780 1.790 1.770 1.820 3,065,689 5,486,786 1.7897 17.70 17.60 17.70 17.50 18.00 310,057 17.696 1.13%
2018-03-26 0 1.770 1.760 1.770 1.740 1.800 9,069,927 15,989,473 1.7629 17.50 17.40 17.50 17.20 17.80 917,312 17.431 -1.67%
2018-03-23 0 1.800 1.790 1.800 1.750 1.830 8,141,176 14,524,119 1.7840 17.80 17.70 17.80 17.30 18.09 823,381 17.640 -2.70%
2018-03-22 0 1.850 1.850 1.860 1.850 1.900 7,423,000 13,872,415 1.8688 18.29 18.29 18.39 18.29 18.79 750,746 18.478 -1.60%
2018-03-21 0 1.880 1.860 1.880 1.850 1.890 5,655,991 10,605,171 1.8750 18.59 18.39 18.59 18.29 18.69 572,034 18.539 0.53%
2018-03-20 0 1.870 1.860 1.870 1.870 1.900 7,418,000 13,923,810 1.8770 18.49 18.39 18.49 18.49 18.79 750,240 18.559 -1.58%
2018-03-19 0 1.900 1.900 1.910 1.870 1.970 19,834,411 37,628,738 1.8971 18.79 18.79 18.89 18.49 19.48 2,006,009 18.758 -3.55%
2018-03-16 0 1.970 1.970 1.980 1.960 2.010 7,754,949 15,302,462 1.9733 19.48 19.48 19.58 19.38 19.87 784,318 19.511 -1.50%
2018-03-15 0 2.000 1.990 2.000 1.980 2.030 11,677,620 23,375,536 2.0017 19.78 19.68 19.78 19.58 20.07 1,181,049 19.792 -0.99%
2018-03-14 0 2.020 2.020 2.030 2.010 2.050 10,313,570 20,871,508 2.0237 19.97 19.97 20.07 19.87 20.27 1,043,092 20.009 -1.46%
2018-03-13 0 2.050 2.040 2.050 2.020 2.090 11,070,680 22,715,562 2.0519 20.27 20.17 20.27 19.97 20.66 1,119,664 20.288 -1.91%
2018-03-12 0 2.090 2.090 2.100 2.080 2.120 7,430,458 15,576,473 2.0963 20.66 20.66 20.76 20.57 20.96 751,500 20.727 0.00%
2018-03-09 0 2.090 2.090 2.100 2.080 2.190 21,277,279 44,809,668 2.1060 20.66 20.66 20.76 20.57 21.65 2,151,937 20.823 -4.57%
2018-03-08 0 2.190 2.190 2.200 2.170 2.200 2,987,799 6,527,133 2.1846 21.65 21.65 21.75 21.46 21.75 302,179 21.600 1.39%
2018-03-07 0 2.160 2.150 2.160 2.140 2.180 4,366,921 9,430,563 2.1595 21.36 21.26 21.36 21.16 21.55 441,661 21.353 0.47%
2018-03-06 0 2.150 2.140 2.150 2.140 2.180 2,558,599 5,512,644 2.1546 21.26 21.16 21.26 21.16 21.55 258,771 21.303 -0.46%
2018-03-05 0 2.160 2.150 2.160 2.140 2.180 5,347,469 11,518,350 2.1540 21.36 21.26 21.36 21.16 21.55 540,831 21.297 0.93%
2018-03-02 0 2.140 2.140 2.160 2.130 2.160 2,132,000 4,570,130 2.1436 21.16 21.16 21.36 21.06 21.36 215,626 21.195 -0.93%
2018-03-01 0 2.160 2.160 2.180 2.160 2.200 2,971,378 6,453,832 2.1720 21.36 21.36 21.55 21.36 21.75 300,519 21.476 -1.37%
2018-02-28 0 2.190 2.180 2.190 2.180 2.220 2,396,495 5,251,127 2.1912 21.65 21.55 21.65 21.55 21.95 242,376 21.665 -0.45%
2018-02-27 0 2.200 2.200 2.210 2.190 2.270 1,937,825 4,295,838 2.2168 21.75 21.75 21.85 21.65 22.44 195,987 21.919 -1.35%
2018-02-26 0 2.230 2.220 2.230 2.160 2.270 5,910,610 13,154,219 2.2255 22.05 21.95 22.05 21.36 22.44 597,786 22.005 1.83%
2018-02-23 0 2.190 2.180 2.190 2.160 2.190 1,671,000 3,629,660 2.1721 21.65 21.55 21.65 21.36 21.65 169,001 21.477 1.39%
2018-02-22 0 2.160 2.150 2.160 2.150 2.180 1,528,993 3,296,495 2.1560 21.36 21.26 21.36 21.26 21.55 154,639 21.317 0.00%
2018-02-21 0 2.160 2.160 2.170 2.150 2.200 4,536,275 9,832,658 2.1676 21.36 21.36 21.46 21.26 21.75 458,789 21.432 -3.14%
2018-02-20 0 2.230 2.220 2.230 2.180 2.250 2,660,112 5,934,166 2.2308 22.05 21.95 22.05 21.55 22.25 269,038 22.057 2.29%
2018-02-15 0 2.180 2.170 2.180 2.140 2.190 1,358,735 2,935,315 2.1603 21.55 21.46 21.55 21.16 21.65 137,419 21.360 0.46%
2018-02-14 0 2.170 2.160 2.170 2.160 2.180 1,357,100 2,943,898 2.1693 21.46 21.36 21.46 21.36 21.55 137,254 21.449 0.46%
2018-02-13 0 2.160 2.150 2.160 2.130 2.170 3,245,485 6,961,991 2.1451 21.36 21.26 21.36 21.06 21.46 328,241 21.210 1.41%
2018-02-12 0 2.130 2.130 2.140 2.130 2.160 2,189,264 4,682,199 2.1387 21.06 21.06 21.16 21.06 21.36 221,417 21.146 -0.47%
2018-02-09 0 2.140 2.140 2.150 2.080 2.150 5,182,000 10,942,475 2.1116 21.16 21.16 21.26 20.57 21.26 524,096 20.879 -1.83%
2018-02-08 0 2.180 2.170 2.180 2.160 2.200 2,084,033 4,522,320 2.1700 21.55 21.46 21.55 21.36 21.75 210,775 21.456 -0.46%
2018-02-07 0 2.190 2.180 2.190 2.180 2.220 2,613,746 5,727,495 2.1913 21.65 21.55 21.65 21.55 21.95 264,349 21.666 1.39%
2018-02-06 0 2.160 2.160 2.170 2.150 2.250 11,100,156 24,060,981 2.1676 21.36 21.36 21.46 21.26 22.25 1,122,645 21.432 -4.42%
2018-02-05 0 2.260 2.250 2.260 2.240 2.290 4,431,839 10,007,096 2.2580 22.35 22.25 22.35 22.15 22.64 448,226 22.326 -1.74%
2018-02-02 0 2.300 2.290 2.300 2.290 2.330 1,817,439 4,180,373 2.3001 22.74 22.64 22.74 22.64 23.04 183,812 22.743 -0.86%
2018-02-01 0 2.320 2.310 2.320 2.290 2.330 2,634,900 6,081,967 2.3082 22.94 22.84 22.94 22.64 23.04 266,488 22.823 -0.43%
2018-01-31 0 2.330 2.320 2.330 2.270 2.330 4,802,826 11,060,781 2.3030 23.04 22.94 23.04 22.44 23.04 485,747 22.771 1.75%
2018-01-30 0 2.290 2.280 2.290 2.260 2.320 6,400,695 14,618,447 2.2839 22.64 22.54 22.64 22.35 22.94 647,352 22.582 -0.87%
2018-01-29 0 2.310 2.300 2.310 2.290 2.360 7,970,729 18,410,781 2.3098 22.84 22.74 22.84 22.64 23.33 806,142 22.838 -1.28%
2018-01-26 0 2.340 2.330 2.340 2.320 2.360 2,847,065 6,671,572 2.3433 23.14 23.04 23.14 22.94 23.33 287,946 23.170 0.00%
2018-01-25 0 2.340 2.340 2.360 2.310 2.360 5,200,890 12,123,561 2.3311 23.14 23.14 23.33 22.84 23.33 526,007 23.048 0.00%
2018-01-24 0 2.340 2.330 2.340 2.310 2.340 3,271,787 7,601,974 2.3235 23.14 23.04 23.14 22.84 23.14 330,901 22.974 0.00%
2018-01-23 0 2.340 2.330 2.340 2.320 2.350 2,814,816 6,563,405 2.3317 23.14 23.04 23.14 22.94 23.24 284,684 23.055 0.86%
2018-01-22 0 2.320 2.320 2.330 2.300 2.350 3,134,058 7,292,157 2.3267 22.94 22.94 23.04 22.74 23.24 316,972 23.006 0.43%
2018-01-19 0 2.310 2.310 2.330 2.300 2.350 5,068,522 11,759,330 2.3201 22.84 22.84 23.04 22.74 23.24 512,619 22.940 -0.43%
2018-01-18 0 2.320 2.320 2.330 2.320 2.370 5,092,539 11,890,907 2.3350 22.94 22.94 23.04 22.94 23.43 515,048 23.087 -1.28%
2018-01-17 0 2.350 2.340 2.350 2.330 2.360 2,517,360 5,900,221 2.3438 23.24 23.14 23.24 23.04 23.33 254,600 23.174 0.00%
2018-01-16 0 2.350 2.340 2.350 2.330 2.370 2,183,183 5,120,940 2.3456 23.24 23.14 23.24 23.04 23.43 220,802 23.192 0.43%
2018-01-15 0 2.340 2.340 2.350 2.340 2.420 2,760,733 6,511,427 2.3586 23.14 23.14 23.24 23.14 23.93 279,214 23.321 -1.27%
2018-01-12 0 2.370 2.370 2.380 2.370 2.420 2,810,689 6,715,718 2.3893 23.43 23.43 23.53 23.43 23.93 284,267 23.625 -2.07%
2018-01-11 0 2.420 2.410 2.420 2.400 2.450 3,959,768 9,550,188 2.4118 23.93 23.83 23.93 23.73 24.22 400,482 23.847 -0.82%
2018-01-10 0 2.440 2.430 2.440 2.400 2.450 4,342,079 10,556,839 2.4313 24.13 24.03 24.13 23.73 24.22 439,148 24.039 0.41%
2018-01-09 0 2.430 2.420 2.430 2.380 2.430 5,159,000 12,435,940 2.4105 24.03 23.93 24.03 23.53 24.03 521,770 23.834 2.10%
2018-01-08 0 2.380 2.370 2.380 2.370 2.400 2,757,271 6,562,797 2.3802 23.53 23.43 23.53 23.43 23.73 278,864 23.534 -0.83%
2018-01-05 0 2.400 2.390 2.400 2.370 2.410 2,161,933 5,160,822 2.3871 23.73 23.63 23.73 23.43 23.83 218,653 23.603 0.00%
2018-01-04 0 2.400 2.390 2.400 2.380 2.410 2,976,000 7,122,400 2.3933 23.73 23.63 23.73 23.53 23.83 300,986 23.664 -0.41%
2018-01-03 0 2.410 2.400 2.410 2.390 2.420 2,663,368 6,395,321 2.4012 23.83 23.73 23.83 23.63 23.93 269,367 23.742 0.00%
2018-01-02 0 2.410 2.400 2.410 2.370 2.410 2,798,050 6,705,268 2.3964 23.83 23.73 23.83 23.43 23.83 282,989 23.694 1.26%
2017-12-29 0 2.380 2.380 2.390 2.350 2.410 5,105,058 12,202,829 2.3903 23.53 23.53 23.63 23.24 23.83 516,314 23.634 1.28%
2017-12-28 0 2.350 2.350 2.360 2.350 2.370 1,593,255 3,759,884 2.3599 23.24 23.24 23.33 23.24 23.43 161,138 23.333 -0.42%
2017-12-27 0 2.360 2.350 2.360 2.330 2.360 1,502,124 3,527,527 2.3484 23.33 23.24 23.33 23.04 23.33 151,922 23.219 0.00%
2017-12-22 0 2.360 2.350 2.360 2.340 2.360 1,985,600 4,675,676 2.3548 23.33 23.24 23.33 23.14 23.33 200,819 23.283 0.43%
2017-12-21 0 2.350 2.340 2.350 2.330 2.360 1,215,575 2,850,326 2.3448 23.24 23.14 23.24 23.04 23.33 122,941 23.185 0.43%
2017-12-20 0 2.340 2.330 2.340 2.330 2.360 770,179 1,801,537 2.3391 23.14 23.04 23.14 23.04 23.33 77,894 23.128 -0.43%
2017-12-19 0 2.350 2.340 2.350 2.330 2.380 1,550,502 3,635,594 2.3448 23.24 23.14 23.24 23.04 23.53 156,814 23.184 0.00%
2017-12-18 0 2.350 2.340 2.350 2.320 2.350 1,753,429 4,098,461 2.3374 23.24 23.14 23.24 22.94 23.24 177,338 23.111 0.43%
2017-12-15 0 2.340 2.330 2.340 2.300 2.340 4,633,000 10,801,865 2.3315 23.14 23.04 23.14 22.74 23.14 468,571 23.053 1.30%
2017-12-14 0 2.310 2.300 2.310 2.300 2.330 4,581,687 10,592,888 2.3120 22.84 22.74 22.84 22.74 23.04 463,382 22.860 0.00%
2017-12-13 0 2.310 2.310 2.320 2.310 2.330 1,383,136 3,203,296 2.3160 22.84 22.84 22.94 22.84 23.04 139,887 22.899 0.00%
2017-12-12 0 2.310 2.300 2.310 2.300 2.360 5,019,947 11,588,131 2.3084 22.84 22.74 22.84 22.74 23.33 507,706 22.824 0.43%
2017-12-11 0 2.300 2.300 2.310 2.300 2.340 3,953,479 9,113,787 2.3053 22.74 22.74 22.84 22.74 23.14 399,846 22.793 -1.71%
2017-12-08 0 2.340 2.330 2.340 2.320 2.360 5,374,100 12,577,845 2.3405 23.14 23.04 23.14 22.94 23.33 543,525 23.141 0.00%
2017-12-07 0 2.340 2.330 2.340 2.330 2.380 6,504,223 15,290,878 2.3509 23.14 23.04 23.14 23.04 23.53 657,823 23.245 -0.43%
2017-12-06 0 2.350 2.340 2.350 2.330 2.400 6,356,218 15,007,477 2.3611 23.24 23.14 23.24 23.04 23.73 642,854 23.345 -2.08%
2017-12-05 0 2.400 2.390 2.400 2.380 2.420 1,067,858 2,559,708 2.3970 23.73 23.63 23.73 23.53 23.93 108,001 23.701 -0.41%
2017-12-04 0 2.410 2.400 2.410 2.370 2.410 2,429,379 5,826,984 2.3985 23.83 23.73 23.83 23.43 23.83 245,702 23.716 0.00%
2017-12-01 0 2.410 2.400 2.410 2.370 2.420 6,654,269 15,994,689 2.4037 23.83 23.73 23.83 23.43 23.93 672,998 23.766 0.00%
2017-11-30 0 2.410 2.400 2.410 2.350 2.420 41,994,966 100,955,315 2.4040 23.83 23.73 23.83 23.24 23.93 4,247,278 23.769 0.00%
2017-11-29 0 2.410 2.400 2.410 2.380 2.420 3,107,734 7,456,632 2.3994 23.83 23.73 23.83 23.53 23.93 314,309 23.724 0.42%
2017-11-28 0 2.400 2.390 2.400 2.380 2.420 2,746,531 6,590,303 2.3995 23.73 23.63 23.73 23.53 23.93 277,778 23.725 0.42%
2017-11-27 0 2.390 2.390 2.400 2.370 2.430 3,724,620 8,953,087 2.4038 23.63 23.63 23.73 23.43 24.03 376,700 23.767 -0.83%
2017-11-24 0 2.410 2.410 2.420 2.390 2.430 4,261,356 10,276,347 2.4115 23.83 23.83 23.93 23.63 24.03 430,984 23.844 -0.41%
2017-11-23 0 2.420 2.420 2.430 2.380 2.430 9,429,418 22,711,243 2.4086 23.93 23.93 24.03 23.53 24.03 953,671 23.815 1.68%
2017-11-22 0 2.380 2.370 2.380 2.320 2.390 10,846,170 25,659,916 2.3658 23.53 23.43 23.53 22.94 23.63 1,096,958 23.392 2.15%
2017-11-21 0 2.330 2.320 2.330 2.290 2.350 4,347,260 10,069,566 2.3163 23.04 22.94 23.04 22.64 23.24 439,672 22.902 -0.43%
2017-11-20 0 2.340 2.320 2.340 2.290 2.360 4,347,591 10,076,861 2.3178 23.14 22.94 23.14 22.64 23.33 439,706 22.917 -0.85%
2017-11-17 0 2.360 2.350 2.360 2.340 2.370 4,502,409 10,583,231 2.3506 23.33 23.24 23.33 23.14 23.43 455,364 23.241 0.85%
2017-11-16 0 2.340 2.340 2.350 2.320 2.380 6,486,823 15,191,388 2.3419 23.14 23.14 23.24 22.94 23.53 656,063 23.155 -1.27%
2017-11-15 0 2.370 2.360 2.370 2.330 2.370 9,012,533 21,237,007 2.3564 23.43 23.33 23.43 23.04 23.43 911,508 23.299 0.85%
2017-11-14 0 2.350 2.340 2.350 2.320 2.360 12,910,557 30,243,480 2.3425 23.24 23.14 23.24 22.94 23.33 1,305,745 23.162 2.17%
2017-11-13 0 2.300 2.300 2.310 2.280 2.310 4,585,145 10,533,280 2.2973 22.74 22.74 22.84 22.54 22.84 463,731 22.714 0.00%
2017-11-10 0 2.300 2.290 2.300 2.280 2.320 6,377,267 14,621,803 2.2928 22.74 22.64 22.74 22.54 22.94 644,983 22.670 -0.86%
2017-11-09 0 2.320 2.310 2.320 2.300 2.320 3,479,000 8,028,310 2.3076 22.94 22.84 22.94 22.74 22.94 351,858 22.817 0.43%
2017-11-08 0 2.310 2.310 2.320 2.300 2.340 5,275,571 12,206,086 2.3137 22.84 22.84 22.94 22.74 23.14 533,560 22.877 -0.86%
2017-11-07 0 2.330 2.320 2.330 2.310 2.340 6,032,120 14,001,523 2.3212 23.04 22.94 23.04 22.84 23.14 610,075 22.950 0.43%
2017-11-06 0 2.320 2.310 2.320 2.300 2.340 10,537,717 24,442,376 2.3195 22.94 22.84 22.94 22.74 23.14 1,065,762 22.934 -0.85%
2017-11-03 0 2.340 2.340 2.350 2.320 2.370 8,843,062 20,693,087 2.3400 23.14 23.14 23.24 22.94 23.43 894,368 23.137 0.00%
2017-11-02 0 2.340 2.340 2.350 2.280 2.390 29,183,182 68,002,142 2.3302 23.14 23.14 23.24 22.54 23.63 2,951,523 23.040 -5.65%
2017-11-01 0 2.480 2.470 2.480 2.440 2.480 5,829,974 14,402,989 2.4705 24.52 24.42 24.52 24.13 24.52 589,631 24.427 1.22%
2017-10-31 0 2.450 2.440 2.450 2.430 2.450 3,926,852 9,574,560 2.4382 24.22 24.13 24.22 24.03 24.22 397,153 24.108 0.41%
2017-10-30 0 2.440 2.430 2.440 2.420 2.440 3,793,246 9,222,639 2.4313 24.13 24.03 24.13 23.93 24.13 383,641 24.040 0.41%
2017-10-27 0 2.430 2.420 2.430 2.420 2.450 3,060,713 7,437,978 2.4301 24.03 23.93 24.03 23.93 24.22 309,554 24.028 0.00%
2017-10-26 0 2.430 2.430 2.440 2.420 2.460 4,741,358 11,558,587 2.4378 24.03 24.03 24.13 23.93 24.32 479,531 24.104 -0.41%
2017-10-25 0 2.440 2.440 2.450 2.430 2.470 2,649,142 6,468,551 2.4418 24.13 24.13 24.22 24.03 24.42 267,928 24.143 -0.41%
2017-10-24 0 2.450 2.450 2.460 2.430 2.480 3,703,550 9,101,939 2.4576 24.22 24.22 24.32 24.03 24.52 374,569 24.300 0.00%
2017-10-23 0 2.450 2.450 2.460 2.440 2.480 3,815,401 9,368,132 2.4553 24.22 24.22 24.32 24.13 24.52 385,881 24.277 -0.41%
2017-10-20 0 2.460 2.460 2.470 2.420 2.460 16,935,830 41,379,102 2.4433 24.32 24.32 24.42 23.93 24.32 1,712,853 24.158 1.23%
2017-10-19 0 2.430 2.420 2.430 2.420 2.510 7,903,877 19,410,842 2.4559 24.03 23.93 24.03 23.93 24.82 799,381 24.282 -2.41%
2017-10-18 0 2.490 2.490 2.500 2.450 2.500 10,096,879 25,062,093 2.4822 24.62 24.62 24.72 24.22 24.72 1,021,176 24.542 1.63%
2017-10-17 0 2.450 2.440 2.450 2.430 2.450 3,729,257 9,120,422 2.4456 24.22 24.13 24.22 24.03 24.22 377,169 24.181 0.41%
2017-10-16 0 2.440 2.430 2.440 2.430 2.470 4,910,178 12,007,828 2.4455 24.13 24.03 24.13 24.03 24.42 496,605 24.180 0.41%
2017-10-13 0 2.430 2.420 2.430 2.420 2.450 6,019,489 14,654,077 2.4344 24.03 23.93 24.03 23.93 24.22 608,798 24.071 0.00%
2017-10-12 0 2.430 2.420 2.430 2.420 2.450 6,053,928 14,696,743 2.4276 24.03 23.93 24.03 23.93 24.22 612,281 24.003 0.00%
2017-10-11 0 2.430 2.430 2.440 2.430 2.470 7,062,266 17,251,346 2.4427 24.03 24.03 24.13 24.03 24.42 714,262 24.153 -2.02%
2017-10-10 0 2.480 2.470 2.480 2.450 2.480 3,395,000 8,364,700 2.4638 24.52 24.42 24.52 24.22 24.52 343,363 24.361 0.00%
2017-10-09 0 2.480 2.460 2.480 2.430 2.480 6,634,078 16,319,950 2.4600 24.52 24.32 24.52 24.03 24.52 670,956 24.323 2.06%
2017-10-06 0 2.430 2.420 2.430 2.410 2.440 10,418,369 25,212,955 2.4200 24.03 23.93 24.03 23.83 24.13 1,053,691 23.928 0.00%
2017-10-04 0 2.430 2.420 2.430 2.410 2.450 6,791,215 16,465,238 2.4245 24.03 23.93 24.03 23.83 24.22 686,849 23.972 -0.82%
2017-10-03 0 2.450 2.440 2.450 2.450 2.480 5,462,069 13,431,009 2.4590 24.22 24.13 24.22 24.22 24.52 552,422 24.313 -0.81%
2017-09-29 0 2.470 2.460 2.470 2.430 2.470 4,201,489 10,301,702 2.4519 24.42 24.32 24.42 24.03 24.42 424,929 24.243 0.82%
2017-09-28 0 2.450 2.430 2.450 2.420 2.470 4,600,448 11,247,719 2.4449 24.22 24.03 24.22 23.93 24.42 465,279 24.174 0.41%
2017-09-27 0 2.440 2.440 2.450 2.430 2.460 3,296,794 8,056,519 2.4437 24.13 24.13 24.22 24.03 24.32 333,430 24.163 -0.41%
2017-09-26 0 2.450 2.430 2.450 2.400 2.450 11,764,683 28,539,472 2.4259 24.22 24.03 24.22 23.73 24.22 1,189,854 23.986 1.24%
2017-09-25 0 2.420 2.420 2.430 2.400 2.450 8,807,000 21,312,139 2.4199 23.93 23.93 24.03 23.73 24.22 890,721 23.927 -2.02%
2017-09-22 0 2.470 2.450 2.470 2.420 2.470 5,016,593 12,287,455 2.4494 24.42 24.22 24.42 23.93 24.42 507,367 24.218 1.65%
2017-09-21 0 2.430 2.430 2.440 2.420 2.480 8,229,500 20,130,395 2.4461 24.03 24.03 24.13 23.93 24.52 832,314 24.186 -1.22%
2017-09-20 0 2.460 2.450 2.460 2.450 2.510 10,035,500 24,710,641 2.4623 24.32 24.22 24.32 24.22 24.82 1,014,968 24.346 -1.20%
2017-09-19 0 2.490 2.490 2.510 2.480 2.550 7,995,241 20,028,243 2.5050 24.62 24.62 24.82 24.52 25.21 808,621 24.768 -2.35%
2017-09-18 0 2.550 2.540 2.550 2.530 2.580 4,387,265 11,187,508 2.5500 25.21 25.11 25.21 25.02 25.51 443,718 25.213 -0.78%
2017-09-15 0 2.570 2.560 2.570 2.540 2.590 6,237,000 15,965,938 2.5599 25.41 25.31 25.41 25.11 25.61 630,796 25.311 0.78%
2017-09-14 0 2.550 2.530 2.550 2.510 2.560 11,273,825 28,604,238 2.5372 25.21 25.02 25.21 24.82 25.31 1,140,210 25.087 1.19%
2017-09-13 0 2.520 2.520 2.540 2.520 2.570 6,008,937 15,210,405 2.5313 24.92 24.92 25.11 24.92 25.41 607,731 25.028 -1.18%
2017-09-12 0 2.550 2.550 2.560 2.550 2.590 6,541,892 16,765,340 2.5628 25.21 25.21 25.31 25.21 25.61 661,633 25.339 -0.78%
2017-09-11 0 2.570 2.570 2.580 2.550 2.610 5,139,358 13,214,118 2.5712 25.41 25.41 25.51 25.21 25.81 519,783 25.422 0.00%
2017-09-08 0 2.570 2.570 2.580 2.560 2.620 4,574,004 11,788,295 2.5772 25.41 25.41 25.51 25.31 25.91 462,605 25.482 -1.53%
2017-09-07 0 2.610 2.610 2.620 2.560 2.620 9,583,551 24,844,546 2.5924 25.81 25.81 25.91 25.31 25.91 969,259 25.633 1.16%
2017-09-06 0 2.580 2.560 2.580 2.520 2.580 12,108,675 30,936,144 2.5549 25.51 25.31 25.51 24.92 25.51 1,224,645 25.261 0.39%
2017-09-05 0 2.570 2.570 2.580 2.540 2.660 22,628,489 58,858,419 2.6011 25.41 25.41 25.51 25.11 26.30 2,288,596 25.718 0.39%
2017-09-04 0 2.560 2.550 2.560 2.450 2.600 25,478,986 64,354,145 2.5258 25.31 25.21 25.31 24.22 25.71 2,576,889 24.974 3.23%
2017-09-01 0 2.480 2.470 2.480 2.410 2.490 9,278,758 22,854,610 2.4631 24.52 24.42 24.52 23.83 24.62 938,433 24.354 2.90%
2017-08-31 0 2.410 2.410 2.420 2.400 2.420 5,914,120 14,265,547 2.4121 23.83 23.83 23.93 23.73 23.93 598,141 23.850 0.00%
2017-08-30 0 2.410 2.410 2.420 2.410 2.430 14,212,206 34,325,256 2.4152 23.83 23.83 23.93 23.83 24.03 1,437,391 23.880 -0.41%
2017-08-29 0 2.420 2.420 2.430 2.400 2.430 3,955,106 9,548,482 2.4142 23.93 23.93 24.03 23.73 24.03 400,011 23.871 0.00%
2017-08-28 0 2.420 2.420 2.430 2.410 2.460 7,479,541 18,117,432 2.4223 23.93 23.93 24.03 23.83 24.32 756,464 23.950 -1.63%
2017-08-25 0 2.460 2.450 2.460 2.400 2.460 7,644,584 18,648,868 2.4395 24.32 24.22 24.32 23.73 24.32 773,156 24.120 2.07%
2017-08-24 0 2.410 2.410 2.420 2.400 2.420 5,753,428 13,842,408 2.4059 23.83 23.83 23.93 23.73 23.93 581,889 23.789 0.00%
2017-08-22 0 2.410 2.410 2.420 2.400 2.420 5,082,598 12,253,791 2.4109 23.83 23.83 23.93 23.73 23.93 514,043 23.838 0.00%
2017-08-21 0 2.410 2.410 2.420 2.400 2.430 4,773,000 11,504,217 2.4103 23.83 23.83 23.93 23.73 24.03 482,731 23.832 0.00%
2017-08-18 0 2.410 2.410 2.420 2.410 2.440 5,653,336 13,666,821 2.4175 23.83 23.83 23.93 23.83 24.13 571,766 23.903 -1.63%
2017-08-17 0 2.450 2.440 2.450 2.430 2.470 4,535,839 11,082,141 2.4432 24.22 24.13 24.22 24.03 24.42 458,745 24.158 -0.41%
2017-08-16 0 2.460 2.450 2.470 2.420 2.480 12,173,090 29,871,055 2.4539 24.32 24.22 24.42 23.93 24.52 1,231,160 24.263 0.41%
2017-08-15 0 2.450 2.440 2.450 2.430 2.500 6,535,835 16,090,541 2.4619 24.22 24.13 24.22 24.03 24.72 661,020 24.342 -0.41%
2017-08-14 0 2.460 2.450 2.460 2.430 2.490 8,702,200 21,332,705 2.4514 24.32 24.22 24.32 24.03 24.62 880,121 24.238 -1.60%
2017-08-11 0 2.500 2.490 2.500 2.480 2.540 11,918,550 29,846,605 2.5042 24.72 24.62 24.72 24.52 25.11 1,205,416 24.760 -3.10%
2017-08-10 0 2.580 2.570 2.580 2.530 2.620 9,083,661 23,334,237 2.5688 25.51 25.41 25.51 25.02 25.91 918,701 25.399 -0.39%
2017-08-09 0 2.590 2.590 2.600 2.580 2.630 4,554,040 11,801,547 2.5914 25.61 25.61 25.71 25.51 26.00 460,586 25.623 -0.77%
2017-08-08 0 2.610 2.600 2.620 2.600 2.640 4,427,997 11,582,353 2.6157 25.81 25.71 25.91 25.71 26.10 447,838 25.863 0.00%
2017-08-07 0 2.610 2.600 2.610 2.560 2.650 8,337,252 21,665,047 2.5986 25.81 25.71 25.81 25.31 26.20 843,211 25.693 -0.38%
2017-08-04 0 2.620 2.620 2.630 2.590 2.650 4,230,000 11,081,585 2.6198 25.91 25.91 26.00 25.61 26.20 427,813 25.903 0.38%
2017-08-03 0 2.610 2.610 2.620 2.600 2.680 6,310,000 16,561,010 2.6246 25.81 25.81 25.91 25.71 26.50 638,180 25.950 -2.61%
2017-08-02 0 2.680 2.660 2.680 2.650 2.720 13,669,173 36,683,234 2.6836 26.50 26.30 26.50 26.20 26.89 1,382,470 26.535 2.29%
2017-08-01 0 2.620 2.610 2.630 2.610 2.650 5,479,163 14,441,128 2.6356 25.91 25.81 26.00 25.81 26.20 554,150 26.060 0.38%
2017-07-31 0 2.610 2.610 2.620 2.610 2.660 7,204,700 18,940,068 2.6288 25.81 25.81 25.91 25.81 26.30 728,668 25.993 -1.51%
2017-07-28 0 2.650 2.650 2.660 2.580 2.700 15,855,000 42,198,310 2.6615 26.20 26.20 26.30 25.51 26.70 1,603,540 26.316 -0.75%
2017-07-27 0 2.670 2.670 2.690 2.550 2.720 21,863,211 58,173,010 2.6608 26.40 26.40 26.60 25.21 26.89 2,211,197 26.308 3.89%
2017-07-26 0 2.570 2.570 2.580 2.570 2.670 13,001,000 33,952,854 2.6116 25.41 25.41 25.51 25.41 26.40 1,314,893 25.822 -3.75%
2017-07-25 0 2.670 2.670 2.690 2.610 2.700 24,736,122 65,944,230 2.6659 26.40 26.40 26.60 25.81 26.70 2,501,757 26.359 1.52%
2017-07-24 0 2.630 2.630 2.640 2.490 2.640 28,825,293 74,845,434 2.5965 26.00 26.00 26.10 24.62 26.10 2,915,327 25.673 5.62%
2017-07-21 0 2.490 2.480 2.490 2.480 2.510 5,122,517 12,741,785 2.4874 24.62 24.52 24.62 24.52 24.82 518,080 24.594 0.40%
2017-07-20 0 2.480 2.480 2.490 2.470 2.520 7,750,960 19,308,371 2.4911 24.52 24.52 24.62 24.42 24.92 783,915 24.631 -0.80%
2017-07-19 0 2.500 2.490 2.500 2.410 2.550 17,652,857 43,785,673 2.4804 24.72 24.62 24.72 23.83 25.21 1,785,371 24.525 2.46%
2017-07-18 0 2.440 2.420 2.440 2.400 2.440 4,200,915 10,176,458 2.4224 24.13 23.93 24.13 23.73 24.13 424,871 23.952 0.83%
2017-07-17 0 2.420 2.410 2.420 2.370 2.440 6,251,933 15,080,586 2.4121 23.93 23.83 23.93 23.43 24.13 632,307 23.850 0.41%
2017-07-14 0 2.410 2.400 2.410 2.380 2.420 4,783,048 11,480,852 2.4003 23.83 23.73 23.83 23.53 23.93 483,747 23.733 0.84%
2017-07-13 0 2.390 2.370 2.390 2.350 2.390 9,633,845 22,764,776 2.3630 23.63 23.43 23.63 23.24 23.63 974,346 23.364 0.84%
2017-07-12 0 2.370 2.360 2.370 2.360 2.410 6,636,617 15,758,288 2.3744 23.43 23.33 23.43 23.33 23.83 671,213 23.477 0.00%
2017-07-11 0 2.370 2.360 2.370 2.360 2.410 8,916,696 21,218,727 2.3797 23.43 23.33 23.43 23.33 23.83 901,815 23.529 -1.25%
2017-07-10 0 2.400 2.400 2.410 2.400 2.420 2,417,510 5,822,163 2.4083 23.73 23.73 23.83 23.73 23.93 244,502 23.812 0.00%
2017-07-07 0 2.400 2.400 2.410 2.400 2.420 1,430,639 3,451,496 2.4126 23.73 23.73 23.83 23.73 23.93 144,692 23.854 0.00%
2017-07-06 0 2.400 2.390 2.400 2.390 2.450 6,635,000 15,985,311 2.4092 23.73 23.63 23.73 23.63 24.22 671,049 23.821 -0.41%
2017-07-05 0 2.410 2.400 2.410 2.380 2.420 3,864,600 9,269,813 2.3986 23.83 23.73 23.83 23.53 23.93 390,857 23.717 0.42%
2017-07-04 0 2.400 2.390 2.400 2.390 2.440 3,877,400 9,339,479 2.4087 23.73 23.63 23.73 23.63 24.13 392,152 23.816 -1.23%
2017-07-03 0 2.430 2.420 2.430 2.400 2.430 4,562,142 11,023,806 2.4164 24.03 23.93 24.03 23.73 24.03 461,405 23.892 0.83%
2017-06-30 0 2.410 2.400 2.410 2.400 2.430 3,541,650 8,523,787 2.4067 23.83 23.73 23.83 23.73 24.03 358,195 23.797 -0.41%
2017-06-29 0 2.420 2.410 2.420 2.410 2.440 3,930,000 9,506,872 2.4191 23.93 23.83 23.93 23.83 24.13 397,472 23.918 0.00%
2017-06-28 0 2.420 2.410 2.420 2.390 2.460 5,676,373 13,729,932 2.4188 23.93 23.83 23.93 23.63 24.32 574,096 23.916 -1.22%
2017-06-27 0 2.450 2.440 2.450 2.430 2.470 4,841,564 11,850,649 2.4477 24.22 24.13 24.22 24.03 24.42 489,665 24.202 0.00%
2017-06-26 0 2.450 2.450 2.460 2.440 2.500 4,010,000 9,857,020 2.4581 24.22 24.22 24.32 24.13 24.72 405,563 24.305 -1.21%
2017-06-23 0 2.480 2.470 2.480 2.430 2.500 10,315,000 25,535,000 2.4755 24.52 24.42 24.52 24.03 24.72 1,043,236 24.477 2.06%
2017-06-22 0 2.430 2.420 2.430 2.420 2.450 2,507,651 6,099,125 2.4322 24.03 23.93 24.03 23.93 24.22 253,618 24.048 0.41%
2017-06-21 0 2.420 2.420 2.430 2.390 2.440 3,418,000 8,270,040 2.4196 23.93 23.93 24.03 23.63 24.13 345,689 23.923 0.41%
2017-06-20 0 2.410 2.410 2.420 2.400 2.430 4,424,719 10,673,498 2.4122 23.83 23.83 23.93 23.73 24.03 447,506 23.851 0.84%
2017-06-19 0 2.390 2.390 2.400 2.350 2.430 8,698,620 20,835,461 2.3953 23.63 23.63 23.73 23.24 24.03 879,759 23.683 2.58%
2017-06-16 0 2.330 2.330 2.340 2.320 2.370 12,109,887 28,305,973 2.3374 23.04 23.04 23.14 22.94 23.43 1,224,767 23.111 -1.27%
2017-06-15 0 2.360 2.360 2.370 2.350 2.400 2,989,000 7,068,665 2.3649 23.33 23.33 23.43 23.24 23.73 302,301 23.383 0.00%
2017-06-14 0 2.360 2.360 2.370 2.360 2.380 3,484,823 8,255,940 2.3691 23.33 23.33 23.43 23.33 23.53 352,447 23.425 -0.42%
2017-06-13 0 2.370 2.370 2.380 2.340 2.380 4,300,200 10,136,214 2.3571 23.43 23.43 23.53 23.14 23.53 434,913 23.306 0.85%
2017-06-12 0 2.350 2.340 2.350 2.330 2.400 9,742,473 23,056,909 2.3666 23.24 23.14 23.24 23.04 23.73 985,332 23.400 -2.08%
2017-06-09 0 2.400 2.390 2.400 2.370 2.400 6,044,449 14,395,387 2.3816 23.73 23.63 23.73 23.43 23.73 611,322 23.548 1.27%
2017-06-08 0 2.370 2.360 2.370 2.360 2.380 5,440,289 12,874,493 2.3665 23.43 23.33 23.43 23.33 23.53 550,219 23.399 -0.42%
2017-06-07 0 2.380 2.370 2.380 2.360 2.410 11,939,005 28,439,756 2.3821 23.53 23.43 23.53 23.33 23.83 1,207,485 23.553 -1.24%
2017-06-06 0 2.410 2.410 2.420 2.410 2.440 5,642,000 13,681,560 2.4249 23.83 23.83 23.93 23.83 24.13 570,619 23.977 -0.82%
2017-06-05 0 2.430 2.420 2.430 2.410 2.440 5,648,125 13,709,311 2.4272 24.03 23.93 24.03 23.83 24.13 571,239 23.999 0.83%
2017-06-02 0 2.410 2.400 2.410 2.400 2.450 11,546,440 27,883,104 2.4149 23.83 23.73 23.83 23.73 24.22 1,167,782 23.877 -0.82%
2017-06-01 0 2.430 2.430 2.440 2.410 2.480 9,387,086 22,817,440 2.4307 24.03 24.03 24.13 23.83 24.52 949,389 24.034 -0.82%
2017-05-31 0 2.450 2.450 2.460 2.450 2.510 9,725,194 24,083,502 2.4764 24.22 24.22 24.32 24.22 24.82 983,585 24.485 -1.61%
2017-05-29 0 2.490 2.480 2.490 2.480 2.520 5,748,000 14,326,526 2.4924 24.62 24.52 24.62 24.52 24.92 581,340 24.644 2.83%
2017-05-26 0 2.560 2.560 2.570 2.560 2.590 8,812,435 22,645,064 2.5697 23.94 23.94 24.04 23.94 24.22 942,236 24.033 -0.78%
2017-05-25 0 2.580 2.580 2.590 2.580 2.610 9,938,190 25,758,964 2.5919 24.13 24.13 24.22 24.13 24.41 1,062,603 24.241 0.78%
2017-05-24 0 2.560 2.550 2.560 2.540 2.610 13,138,815 33,887,229 2.5792 23.94 23.85 23.94 23.76 24.41 1,404,817 24.122 0.39%
2017-05-23 0 2.550 2.550 2.560 2.540 2.610 12,942,778 33,120,170 2.5590 23.85 23.85 23.94 23.76 24.41 1,383,857 23.933 -1.16%
2017-05-22 0 2.580 2.580 2.590 2.500 2.600 22,538,707 57,474,922 2.5501 24.13 24.13 24.22 23.38 24.32 2,409,864 23.850 -4.80%
2017-05-19 0 2.710 2.700 2.710 2.700 2.750 7,156,806 19,424,037 2.7141 25.35 25.25 25.35 25.25 25.72 765,214 25.384 -1.09%
2017-05-18 0 2.740 2.740 2.750 2.700 2.790 13,915,870 38,300,027 2.7523 25.63 25.63 25.72 25.25 26.09 1,487,901 25.741 0.00%
2017-05-17 0 2.740 2.740 2.750 2.740 2.790 11,755,031 32,507,920 2.7654 25.63 25.63 25.72 25.63 26.09 1,256,861 25.864 -2.14%
2017-05-16 0 2.800 2.790 2.800 2.680 2.800 28,572,969 78,315,166 2.7409 26.19 26.09 26.19 25.07 26.19 3,055,055 25.635 6.87%
2017-05-15 0 2.620 2.620 2.630 2.620 2.680 5,991,296 15,809,813 2.6388 24.50 24.50 24.60 24.50 25.07 640,596 24.680 -1.50%
2017-05-12 0 2.660 2.650 2.660 2.640 2.690 5,707,581 15,184,098 2.6603 24.88 24.78 24.88 24.69 25.16 610,261 24.881 0.00%
2017-05-11 0 2.660 2.660 2.670 2.660 2.690 7,099,196 18,994,170 2.6755 24.88 24.88 24.97 24.88 25.16 759,054 25.023 -0.37%
2017-05-10 0 2.670 2.660 2.670 2.660 2.700 7,098,920 19,001,890 2.6767 24.97 24.88 24.97 24.88 25.25 759,025 25.035 0.00%
2017-05-09 0 2.670 2.660 2.670 2.640 2.670 7,443,397 19,781,420 2.6576 24.97 24.88 24.97 24.69 24.97 795,857 24.856 0.75%
2017-05-08 0 2.650 2.650 2.660 2.640 2.690 6,881,076 18,305,386 2.6603 24.78 24.78 24.88 24.69 25.16 735,733 24.880 -0.38%
2017-05-05 0 2.660 2.660 2.670 2.650 2.680 3,746,000 9,980,715 2.6644 24.88 24.88 24.97 24.78 25.07 400,527 24.919 0.00%
2017-05-04 0 2.660 2.660 2.670 2.660 2.690 6,170,371 16,486,301 2.6718 24.88 24.88 24.97 24.88 25.16 659,743 24.989 -0.37%
2017-05-02 0 2.670 2.660 2.670 2.670 2.710 8,204,781 21,975,424 2.6784 24.97 24.88 24.97 24.97 25.35 877,265 25.050 0.00%
2017-04-28 0 2.670 2.670 2.680 2.670 2.710 7,357,683 19,705,363 2.6782 24.97 24.97 25.07 24.97 25.35 786,692 25.048 -0.37%
2017-04-27 0 2.680 2.680 2.690 2.670 2.700 4,012,348 10,778,538 2.6863 25.07 25.07 25.16 24.97 25.25 429,005 25.125 -0.37%
2017-04-26 0 2.690 2.690 2.700 2.680 2.730 13,253,021 35,789,287 2.7005 25.16 25.16 25.25 25.07 25.53 1,417,028 25.257 -1.10%
2017-04-25 0 2.720 2.700 2.720 2.680 2.740 7,678,316 20,817,835 2.7113 25.44 25.25 25.44 25.07 25.63 820,974 25.357 0.74%
2017-04-24 0 2.700 2.700 2.710 2.660 2.720 6,341,695 17,023,292 2.6843 25.25 25.25 25.35 24.88 25.44 678,061 25.106 0.00%
2017-04-21 0 2.700 2.700 2.710 2.670 2.730 8,758,809 23,738,078 2.7102 25.25 25.25 25.35 24.97 25.53 936,502 25.348 1.12%
2017-04-20 0 2.670 2.670 2.680 2.640 2.690 7,928,529 21,165,912 2.6696 24.97 24.97 25.07 24.69 25.16 847,727 24.968 0.75%
2017-04-19 0 2.650 2.630 2.650 2.620 2.680 12,783,887 33,677,105 2.6343 24.78 24.60 24.78 24.50 25.07 1,366,868 24.638 -0.38%
2017-04-18 0 2.660 2.660 2.670 2.660 2.720 14,687,185 39,305,315 2.6762 24.88 24.88 24.97 24.88 25.44 1,570,371 25.029 -1.85%
2017-04-13 0 2.710 2.710 2.720 2.700 2.730 2,906,004 7,885,159 2.7134 25.35 25.35 25.44 25.25 25.53 310,713 25.378 -0.73%
2017-04-12 0 2.730 2.720 2.730 2.700 2.750 5,998,292 16,345,336 2.7250 25.53 25.44 25.53 25.25 25.72 641,344 25.486 1.11%
2017-04-11 0 2.700 2.700 2.710 2.700 2.740 6,580,475 17,824,945 2.7088 25.25 25.25 25.35 25.25 25.63 703,592 25.334 -1.10%
2017-04-10 0 2.730 2.720 2.730 2.680 2.780 9,297,584 25,549,151 2.7479 25.53 25.44 25.53 25.07 26.00 994,108 25.701 1.49%
2017-04-07 0 2.690 2.690 2.700 2.680 2.750 8,913,773 24,076,158 2.7010 25.16 25.16 25.25 25.07 25.72 953,071 25.262 -1.47%
2017-04-06 0 2.730 2.730 2.740 2.700 2.760 11,826,114 32,286,927 2.7301 25.53 25.53 25.63 25.25 25.81 1,264,462 25.534 0.00%
2017-04-05 0 2.730 2.720 2.730 2.700 2.970 56,019,565 153,509,936 2.7403 25.53 25.44 25.53 25.25 27.78 5,989,676 25.629 -12.78%
2017-04-03 0 3.130 3.110 3.130 2.990 3.160 7,943,242 24,792,734 3.1212 29.27 29.09 29.27 27.96 29.55 849,301 29.192 3.30%
2017-03-31 0 3.030 3.020 3.030 2.970 3.030 6,284,162 18,828,644 2.9962 28.34 28.25 28.34 27.78 28.34 671,910 28.023 1.00%
2017-03-30 0 3.000 2.990 3.000 2.980 3.060 13,094,028 39,555,297 3.0209 28.06 27.96 28.06 27.87 28.62 1,400,029 28.253 -2.60%
2017-03-29 0 3.080 3.070 3.080 3.060 3.120 9,587,602 29,642,844 3.0918 28.81 28.71 28.81 28.62 29.18 1,025,117 28.917 0.00%
2017-03-28 0 3.080 3.070 3.080 3.060 3.110 7,402,059 22,889,552 3.0923 28.81 28.71 28.81 28.62 29.09 791,437 28.922 0.00%
2017-03-27 0 3.080 3.070 3.080 3.050 3.130 6,069,104 18,710,633 3.0829 28.81 28.71 28.81 28.53 29.27 648,916 28.834 -0.32%
2017-03-24 0 3.090 3.090 3.100 3.080 3.150 7,368,503 22,815,404 3.0963 28.90 28.90 28.99 28.81 29.46 787,849 28.959 -1.28%
2017-03-23 0 3.130 3.130 3.150 3.040 3.180 13,030,896 40,922,299 3.1404 29.27 29.27 29.46 28.43 29.74 1,393,278 29.371 1.95%
2017-03-22 0 3.070 3.070 3.090 3.030 3.110 16,114,754 49,612,974 3.0787 28.71 28.71 28.90 28.34 29.09 1,723,008 28.794 -1.29%
2017-03-21 0 3.110 3.110 3.120 3.110 3.150 9,395,023 29,354,156 3.1244 29.09 29.09 29.18 29.09 29.46 1,004,527 29.222 -0.32%
2017-03-20 0 3.120 3.110 3.120 3.100 3.220 14,888,508 46,773,880 3.1416 29.18 29.09 29.18 28.99 30.12 1,591,896 29.382 -3.11%
2017-03-17 0 3.220 3.210 3.220 3.130 3.220 12,906,255 41,103,181 3.1847 30.12 30.02 30.12 29.27 30.12 1,379,952 29.786 1.90%
2017-03-16 0 3.160 3.160 3.170 3.150 3.240 9,207,481 29,260,264 3.1779 29.55 29.55 29.65 29.46 30.30 984,474 29.722 -0.32%
2017-03-15 0 3.170 3.170 3.180 3.130 3.240 10,746,964 34,261,035 3.1880 29.65 29.65 29.74 29.27 30.30 1,149,078 29.816 0.32%
2017-03-14 0 3.160 3.150 3.160 3.150 3.260 14,688,607 46,910,594 3.1937 29.55 29.46 29.55 29.46 30.49 1,570,523 29.869 -0.63%
2017-03-13 0 3.180 3.160 3.180 3.160 3.250 12,434,787 39,626,041 3.1867 29.74 29.55 29.74 29.55 30.40 1,329,542 29.804 -1.24%
2017-03-10 0 3.220 3.200 3.220 3.140 3.250 13,922,274 44,442,298 3.1922 30.12 29.93 30.12 29.37 30.40 1,488,586 29.855 -0.92%
2017-03-09 0 3.250 3.230 3.250 3.180 3.290 12,517,474 40,377,189 3.2257 30.40 30.21 30.40 29.74 30.77 1,338,383 30.169 0.62%
2017-03-08 0 3.230 3.230 3.240 3.230 3.330 14,337,231 47,249,679 3.2956 30.21 30.21 30.30 30.21 31.14 1,532,953 30.823 -2.12%
2017-03-07 0 3.300 3.290 3.300 3.210 3.340 14,525,497 47,825,624 3.2925 30.86 30.77 30.86 30.02 31.24 1,553,083 30.794 3.12%
2017-03-06 0 3.200 3.200 3.220 3.120 3.270 11,426,722 36,859,795 3.2258 29.93 29.93 30.12 29.18 30.58 1,221,758 30.169 1.91%
2017-03-03 0 3.140 3.140 3.160 3.050 3.180 17,828,062 55,886,494 3.1347 29.37 29.37 29.55 28.53 29.74 1,906,197 29.318 2.95%
2017-03-02 0 3.050 3.050 3.060 3.050 3.190 13,777,537 43,051,099 3.1247 28.53 28.53 28.62 28.53 29.84 1,473,110 29.225 -2.24%
2017-03-01 0 3.120 3.120 3.140 3.010 3.190 26,591,461 83,520,538 3.1409 29.18 29.18 29.37 28.15 29.84 2,843,190 29.376 3.65%
2017-02-28 0 3.010 3.010 3.020 2.970 3.040 17,961,960 53,948,641 3.0035 28.15 28.15 28.25 27.78 28.43 1,920,513 28.091 2.03%
2017-02-27 0 2.950 2.950 2.970 2.930 3.010 17,623,975 52,429,075 2.9749 27.59 27.59 27.78 27.40 28.15 1,884,376 27.823 0.00%
2017-02-24 0 2.950 2.940 2.950 2.940 3.030 13,716,596 40,846,573 2.9779 27.59 27.50 27.59 27.50 28.34 1,466,594 27.851 -1.67%
2017-02-23 0 3.000 2.990 3.000 2.960 3.010 16,008,700 47,749,963 2.9828 28.06 27.96 28.06 27.68 28.15 1,711,669 27.897 0.00%
2017-02-22 0 3.000 2.990 3.000 2.940 3.040 13,690,226 40,992,471 2.9943 28.06 27.96 28.06 27.50 28.43 1,463,775 28.005 1.69%
2017-02-21 0 2.950 2.950 2.960 2.950 3.040 9,982,958 29,897,147 2.9948 27.59 27.59 27.68 27.59 28.43 1,067,389 28.010 -1.99%
2017-02-20 0 3.010 2.990 3.010 2.990 3.060 11,947,010 36,022,355 3.0152 28.15 27.96 28.15 27.96 28.62 1,277,388 28.200 0.00%
2017-02-17 0 3.010 3.010 3.020 2.990 3.080 13,116,292 39,610,299 3.0199 28.15 28.15 28.25 27.96 28.81 1,402,409 28.244 -1.63%
2017-02-16 0 3.060 3.060 3.070 3.040 3.100 12,811,303 39,311,424 3.0685 28.62 28.62 28.71 28.43 28.99 1,369,799 28.699 -0.97%
2017-02-15 0 3.090 3.070 3.090 2.930 3.130 29,586,927 90,080,435 3.0446 28.90 28.71 28.90 27.40 29.27 3,163,468 28.475 5.46%
2017-02-14 0 2.930 2.920 2.930 2.900 2.930 9,279,304 27,070,609 2.9173 27.40 27.31 27.40 27.12 27.40 992,154 27.285 0.34%
2017-02-13 0 2.920 2.910 2.920 2.860 2.940 19,615,807 57,034,622 2.9076 27.31 27.22 27.31 26.75 27.50 2,097,345 27.194 2.10%
2017-02-10 0 2.860 2.860 2.870 2.790 2.940 48,228,363 138,537,708 2.8725 26.75 26.75 26.84 26.09 27.50 5,156,632 26.866 8.33%
2017-02-09 0 2.640 2.630 2.640 2.600 2.650 5,445,237 14,290,106 2.6243 24.69 24.60 24.69 24.32 24.78 582,211 24.545 1.93%
2017-02-08 0 2.590 2.590 2.600 2.570 2.610 3,509,963 9,085,454 2.5885 24.22 24.22 24.32 24.04 24.41 375,289 24.209 0.39%
2017-02-07 0 2.580 2.580 2.610 2.570 2.650 6,851,644 17,820,600 2.6009 24.13 24.13 24.41 24.04 24.78 732,586 24.326 -0.39%
2017-02-06 0 2.590 2.580 2.590 2.570 2.640 9,410,364 24,481,327 2.6015 24.22 24.13 24.22 24.04 24.69 1,006,167 24.331 0.39%
2017-02-03 0 2.580 2.570 2.580 2.570 2.600 1,675,090 4,327,900 2.5837 24.13 24.04 24.13 24.04 24.32 179,103 24.164 -0.39%
2017-02-02 0 2.590 2.580 2.590 2.530 2.670 6,874,587 17,848,369 2.5963 24.22 24.13 24.22 23.66 24.97 735,039 24.282 1.97%
2017-02-01 0 2.540 2.530 2.540 2.490 2.540 2,584,350 6,516,501 2.5215 23.76 23.66 23.76 23.29 23.76 276,322 23.583 1.60%
2017-01-27 0 2.500 2.490 2.500 2.480 2.510 761,000 1,896,085 2.4916 23.38 23.29 23.38 23.19 23.48 81,367 23.303 0.00%
2017-01-26 0 2.500 2.490 2.500 2.480 2.510 2,201,460 5,501,361 2.4990 23.38 23.29 23.38 23.19 23.48 235,383 23.372 0.81%
2017-01-25 0 2.480 2.480 2.490 2.470 2.500 1,199,000 2,982,000 2.4871 23.19 23.19 23.29 23.10 23.38 128,198 23.261 0.00%
2017-01-24 0 2.480 2.470 2.480 2.460 2.490 2,039,765 5,050,894 2.4762 23.19 23.10 23.19 23.01 23.29 218,094 23.159 0.40%
2017-01-23 0 2.470 2.450 2.470 2.440 2.510 4,721,627 11,648,016 2.4669 23.10 22.91 23.10 22.82 23.48 504,842 23.073 -0.40%
2017-01-20 0 2.480 2.480 2.500 2.480 2.530 2,062,000 5,134,370 2.4900 23.19 23.19 23.38 23.19 23.66 220,471 23.288 -1.20%
2017-01-19 0 2.510 2.510 2.530 2.500 2.550 2,107,000 5,328,210 2.5288 23.48 23.48 23.66 23.38 23.85 225,283 23.651 -0.79%
2017-01-18 0 2.530 2.520 2.530 2.500 2.550 5,062,000 12,814,780 2.5316 23.66 23.57 23.66 23.38 23.85 541,235 23.677 1.20%
2017-01-17 0 2.500 2.490 2.500 2.480 2.520 2,510,799 6,289,724 2.5051 23.38 23.29 23.38 23.19 23.57 268,458 23.429 0.81%
2017-01-16 0 2.480 2.470 2.480 2.450 2.500 1,580,583 3,911,149 2.4745 23.19 23.10 23.19 22.91 23.38 168,998 23.143 -0.80%
2017-01-13 0 2.500 2.490 2.500 2.490 2.510 1,428,551 3,569,210 2.4985 23.38 23.29 23.38 23.29 23.48 152,742 23.368 -0.40%
2017-01-12 0 2.510 2.500 2.510 2.490 2.510 2,690,709 6,730,156 2.5013 23.48 23.38 23.48 23.29 23.48 287,694 23.393 0.80%
2017-01-11 0 2.490 2.480 2.490 2.480 2.510 2,503,140 6,226,867 2.4876 23.29 23.19 23.29 23.19 23.48 267,639 23.266 -0.40%
2017-01-10 0 2.500 2.480 2.500 2.480 2.530 3,669,507 9,177,692 2.5011 23.38 23.19 23.38 23.19 23.66 392,348 23.392 -0.40%
2017-01-09 0 2.510 2.500 2.510 2.500 2.550 1,518,596 3,824,877 2.5187 23.48 23.38 23.48 23.38 23.85 162,370 23.557 -0.79%
2017-01-06 0 2.530 2.520 2.530 2.520 2.550 2,844,963 7,193,672 2.5286 23.66 23.57 23.66 23.57 23.85 304,187 23.649 0.00%
2017-01-05 0 2.530 2.520 2.530 2.510 2.570 4,580,331 11,630,761 2.5393 23.66 23.57 23.66 23.48 24.04 489,734 23.749 0.00%
2017-01-04 0 2.530 2.520 2.530 2.500 2.580 8,066,112 20,507,696 2.5425 23.66 23.57 23.66 23.38 24.13 862,438 23.779 1.61%
2017-01-03 0 2.490 2.490 2.510 2.460 2.520 1,903,596 4,757,199 2.4991 23.29 23.29 23.48 23.01 23.57 203,535 23.373 1.63%
2016-12-30 0 2.450 2.440 2.450 2.440 2.470 1,623,000 3,976,877 2.4503 22.91 22.82 22.91 22.82 23.10 173,533 22.917 0.41%
2016-12-29 0 2.440 2.440 2.450 2.430 2.480 1,953,780 4,796,040 2.4547 22.82 22.82 22.91 22.73 23.19 208,900 22.959 -0.81%
2016-12-28 0 2.460 2.450 2.460 2.420 2.480 7,531,819 18,448,540 2.4494 23.01 22.91 23.01 22.63 23.19 805,311 22.909 1.23%
2016-12-23 0 2.430 2.420 2.430 2.420 2.450 1,410,311 3,427,748 2.4305 22.73 22.63 22.73 22.63 22.91 150,792 22.732 -1.62%
2016-12-22 0 2.470 2.460 2.470 2.440 2.480 1,900,532 4,678,752 2.4618 23.10 23.01 23.10 22.82 23.19 203,207 23.025 1.65%
2016-12-21 0 2.430 2.430 2.440 2.420 2.450 3,235,757 7,879,095 2.4350 22.73 22.73 22.82 22.63 22.91 345,971 22.774 -0.41%
2016-12-20 0 2.440 2.440 2.450 2.430 2.470 734,000 1,788,320 2.4364 22.82 22.82 22.91 22.73 23.10 78,480 22.787 -1.21%
2016-12-19 0 2.470 2.450 2.470 2.430 2.490 3,916,229 9,600,071 2.4514 23.10 22.91 23.10 22.73 23.29 418,728 22.927 1.65%
2016-12-16 0 2.430 2.430 2.440 2.410 2.480 9,092,914 22,203,853 2.4419 22.73 22.73 22.82 22.54 23.19 972,225 22.838 1.25%
2016-12-15 0 2.400 2.400 2.410 2.390 2.440 5,834,000 14,074,540 2.4125 22.45 22.45 22.54 22.35 22.82 623,778 22.563 -1.64%
2016-12-14 0 2.440 2.440 2.450 2.440 2.470 1,660,190 4,063,346 2.4475 22.82 22.82 22.91 22.82 23.10 177,509 22.891 -0.81%
2016-12-13 0 2.460 2.450 2.460 2.410 2.470 2,968,210 7,266,611 2.4481 23.01 22.91 23.01 22.54 23.10 317,364 22.897 0.00%
2016-12-12 0 2.460 2.460 2.470 2.450 2.520 3,072,038 7,571,632 2.4647 23.01 23.01 23.10 22.91 23.57 328,466 23.052 -1.99%
2016-12-09 0 2.510 2.490 2.510 2.470 2.520 4,047,740 10,083,978 2.4913 23.48 23.29 23.48 23.10 23.57 432,789 23.300 0.40%
2016-12-08 0 2.500 2.490 2.500 2.490 2.540 2,705,088 6,803,834 2.5152 23.38 23.29 23.38 23.29 23.76 289,231 23.524 -0.40%
2016-12-07 0 2.510 2.500 2.510 2.480 2.520 2,947,402 7,379,227 2.5036 23.48 23.38 23.48 23.19 23.57 315,140 23.416 1.21%
2016-12-06 0 2.480 2.480 2.490 2.480 2.530 3,345,946 8,371,786 2.5021 23.19 23.19 23.29 23.19 23.66 357,752 23.401 0.40%
2016-12-05 0 2.470 2.470 2.480 2.460 2.530 3,337,672 8,304,493 2.4881 23.10 23.10 23.19 23.01 23.66 356,868 23.271 -1.98%
2016-12-02 0 2.520 2.500 2.520 2.480 2.530 3,662,922 9,186,228 2.5079 23.57 23.38 23.57 23.19 23.66 391,644 23.456 -0.79%
2016-12-01 0 2.540 2.530 2.540 2.510 2.550 2,997,497 7,585,398 2.5306 23.76 23.66 23.76 23.48 23.85 320,496 23.668 1.60%
2016-11-30 0 2.500 2.500 2.510 2.490 2.540 4,013,146 10,085,210 2.5130 23.38 23.38 23.48 23.29 23.76 429,090 23.504 0.81%
2016-11-29 0 2.480 2.480 2.500 2.470 2.510 1,646,000 4,093,450 2.4869 23.19 23.19 23.38 23.10 23.48 175,992 23.259 -0.80%
2016-11-28 0 2.500 2.490 2.500 2.440 2.510 2,924,964 7,247,041 2.4777 23.38 23.29 23.38 22.82 23.48 312,741 23.173 2.04%
2016-11-25 0 2.450 2.430 2.450 2.420 2.460 3,163,571 7,705,114 2.4356 22.91 22.73 22.91 22.63 23.01 338,253 22.779 0.41%
2016-11-24 0 2.440 2.440 2.450 2.410 2.450 2,479,400 6,030,623 2.4323 22.82 22.82 22.91 22.54 22.91 265,100 22.748 0.41%
2016-11-23 0 2.430 2.430 2.440 2.410 2.440 3,448,140 8,362,778 2.4253 22.73 22.73 22.82 22.54 22.82 368,679 22.683 0.41%
2016-11-22 0 2.420 2.410 2.420 2.410 2.450 4,321,399 10,506,815 2.4313 22.63 22.54 22.63 22.54 22.91 462,049 22.740 -0.41%
2016-11-21 0 2.430 2.420 2.430 2.410 2.460 2,230,000 5,427,570 2.4339 22.73 22.63 22.73 22.54 23.01 238,434 22.763 -1.22%
2016-11-18 0 2.460 2.460 2.470 2.420 2.470 2,524,017 6,184,731 2.4504 23.01 23.01 23.10 22.63 23.10 269,871 22.917 0.82%
2016-11-17 0 2.440 2.430 2.440 2.410 2.440 3,495,189 8,467,749 2.4227 22.82 22.73 22.82 22.54 22.82 373,710 22.659 1.24%
2016-11-16 0 2.410 2.400 2.410 2.410 2.450 3,534,644 8,561,410 2.4221 22.54 22.45 22.54 22.54 22.91 377,928 22.654 0.00%
2016-11-15 0 2.410 2.400 2.410 2.400 2.450 5,916,308 14,298,532 2.4168 22.54 22.45 22.54 22.45 22.91 632,578 22.604 0.00%
2016-11-14 0 2.410 2.400 2.410 2.390 2.470 7,456,501 18,034,222 2.4186 22.54 22.45 22.54 22.35 23.10 797,258 22.620 -2.43%
2016-11-11 0 2.470 2.470 2.480 2.450 2.500 3,541,302 8,751,243 2.4712 23.10 23.10 23.19 22.91 23.38 378,640 23.112 -1.20%
2016-11-10 0 2.500 2.490 2.500 2.490 2.530 5,330,960 13,365,585 2.5072 23.38 23.29 23.38 23.29 23.66 569,992 23.449 0.40%
2016-11-09 0 2.490 2.480 2.490 2.450 2.550 5,699,610 14,146,910 2.4821 23.29 23.19 23.29 22.91 23.85 609,409 23.214 -1.58%
2016-11-08 0 2.530 2.510 2.530 2.500 2.540 2,512,045 6,335,567 2.5221 23.66 23.48 23.66 23.38 23.76 268,591 23.588 0.40%
2016-11-07 0 2.520 2.510 2.520 2.500 2.530 3,173,335 7,995,925 2.5197 23.57 23.48 23.57 23.38 23.66 339,297 23.566 0.80%
2016-11-04 0 2.500 2.500 2.510 2.500 2.530 4,462,462 11,181,714 2.5057 23.38 23.38 23.48 23.38 23.66 477,132 23.435 -0.79%
2016-11-03 0 2.520 2.510 2.520 2.510 2.560 9,173,634 23,157,978 2.5244 23.57 23.48 23.57 23.48 23.94 980,855 23.610 -1.95%
2016-11-02 0 2.570 2.560 2.570 2.560 2.610 2,514,000 6,468,470 2.5730 24.04 23.94 24.04 23.94 24.41 268,800 24.064 -1.53%
2016-11-01 0 2.610 2.600 2.610 2.560 2.620 13,281,656 34,493,988 2.5971 24.41 24.32 24.41 23.94 24.50 1,420,090 24.290 1.95%
2016-10-31 0 2.560 2.560 2.580 2.560 2.600 4,553,789 11,718,254 2.5733 23.94 23.94 24.13 23.94 24.32 486,896 24.067 -0.39%
2016-10-28 0 2.570 2.570 2.580 2.570 2.600 3,569,462 9,215,148 2.5817 24.04 24.04 24.13 24.04 24.32 381,651 24.145 0.00%
2016-10-27 0 2.570 2.570 2.600 2.570 2.640 5,252,916 13,659,400 2.6003 24.04 24.04 24.32 24.04 24.69 561,648 24.320 -2.28%
2016-10-26 0 2.630 2.630 2.640 2.630 2.680 3,844,911 10,177,006 2.6469 24.60 24.60 24.69 24.60 25.07 411,102 24.755 -1.13%
2016-10-25 0 2.660 2.660 2.670 2.610 2.680 4,490,512 11,925,654 2.6557 24.88 24.88 24.97 24.41 25.07 480,131 24.838 0.38%
2016-10-24 0 2.650 2.650 2.660 2.630 2.760 16,395,632 43,854,036 2.6747 24.78 24.78 24.88 24.60 25.81 1,753,040 25.016 -4.33%
2016-10-20 0 2.770 2.760 2.770 2.570 2.770 25,584,013 69,185,020 2.7042 25.91 25.81 25.91 24.04 25.91 2,735,472 25.292 7.36%
2016-10-19 0 2.580 2.580 2.590 2.570 2.610 2,894,570 7,487,403 2.5867 24.13 24.13 24.22 24.04 24.41 309,491 24.193 -0.77%
2016-10-18 0 2.600 2.570 2.600 2.560 2.600 8,542,617 22,050,984 2.5813 24.32 24.04 24.32 23.94 24.32 913,386 24.142 0.78%
2016-10-17 0 2.580 2.580 2.590 2.580 2.610 3,325,875 8,626,962 2.5939 24.13 24.13 24.22 24.13 24.41 355,606 24.260 -1.15%
2016-10-14 0 2.610 2.590 2.610 2.560 2.610 4,807,573 12,457,176 2.5912 24.41 24.22 24.41 23.94 24.41 514,031 24.234 1.16%
2016-10-13 0 2.580 2.580 2.590 2.560 2.600 5,772,890 14,920,619 2.5846 24.13 24.13 24.22 23.94 24.32 617,244 24.173 0.39%
2016-10-12 0 2.570 2.560 2.570 2.560 2.580 2,840,372 7,292,462 2.5674 24.04 23.94 24.04 23.94 24.13 303,696 24.012 0.00%
2016-10-11 0 2.570 2.570 2.580 2.570 2.620 4,271,991 11,042,677 2.5849 24.04 24.04 24.13 24.04 24.50 456,766 24.176 0.00%
2016-10-07 0 2.570 2.570 2.580 2.550 2.590 2,955,252 7,622,919 2.5794 24.04 24.04 24.13 23.85 24.22 315,979 24.125 0.39%
2016-10-06 0 2.560 2.550 2.560 2.550 2.590 6,584,321 16,915,185 2.5690 23.94 23.85 23.94 23.85 24.22 704,003 24.027 -0.78%
2016-10-05 0 2.580 2.570 2.580 2.570 2.600 5,026,200 12,954,846 2.5775 24.13 24.04 24.13 24.04 24.32 537,407 24.106 -0.77%
2016-10-04 0 2.600 2.590 2.600 2.550 2.630 8,435,271 21,783,288 2.5824 24.32 24.22 24.32 23.85 24.60 901,909 24.152 -0.76%
2016-10-03 0 2.620 2.600 2.620 2.580 2.620 2,293,000 5,966,824 2.6022 24.50 24.32 24.50 24.13 24.50 245,170 24.337 2.34%
2016-09-30 0 2.560 2.560 2.580 2.550 2.600 4,201,000 10,790,775 2.5686 23.94 23.94 24.13 23.85 24.32 449,176 24.024 -0.78%
2016-09-29 0 2.580 2.580 2.600 2.580 2.630 2,330,215 6,051,128 2.5968 24.13 24.13 24.32 24.13 24.60 249,149 24.287 -0.77%
2016-09-28 0 2.600 2.590 2.600 2.580 2.610 2,091,237 5,429,297 2.5962 24.32 24.22 24.32 24.13 24.41 223,597 24.282 0.78%
2016-09-27 0 2.580 2.560 2.580 2.550 2.610 4,574,444 11,756,929 2.5701 24.13 23.94 24.13 23.85 24.41 489,105 24.038 0.00%
2016-09-26 0 2.580 2.580 2.590 2.580 2.640 5,720,817 14,885,807 2.6020 24.13 24.13 24.22 24.13 24.69 611,676 24.336 -2.27%
2016-09-23 0 2.640 2.640 2.650 2.640 2.660 2,899,000 7,679,943 2.6492 24.69 24.69 24.78 24.69 24.88 309,964 24.777 -0.75%
2016-09-22 0 2.660 2.650 2.660 2.630 2.680 2,535,802 6,727,285 2.6529 24.88 24.78 24.88 24.60 25.07 271,131 24.812 0.38%
2016-09-21 0 2.650 2.640 2.650 2.620 2.690 2,955,978 7,817,407 2.6446 24.78 24.69 24.78 24.50 25.16 316,057 24.734 -0.38%
2016-09-20 0 2.660 2.650 2.660 2.630 2.670 3,363,269 8,919,444 2.6520 24.88 24.78 24.88 24.60 24.97 359,605 24.803 1.53%
2016-09-19 0 2.620 2.620 2.630 2.610 2.680 4,037,559 10,616,069 2.6293 24.50 24.50 24.60 24.41 25.07 431,700 24.591 0.00%
2016-09-15 0 2.620 2.620 2.640 2.620 2.670 2,379,544 6,271,046 2.6354 24.50 24.50 24.69 24.50 24.97 254,424 24.648 -1.13%
2016-09-14 0 2.650 2.640 2.650 2.610 2.650 2,174,200 5,731,516 2.6361 24.78 24.69 24.78 24.41 24.78 232,468 24.655 1.53%
2016-09-13 0 2.610 2.610 2.620 2.610 2.650 2,787,786 7,340,640 2.6331 24.41 24.41 24.50 24.41 24.78 298,073 24.627 -0.38%
2016-09-12 0 2.620 2.610 2.620 2.570 2.680 6,210,416 16,226,255 2.6127 24.50 24.41 24.50 24.04 25.07 664,025 24.436 -2.96%
2016-09-09 0 2.700 2.690 2.700 2.690 2.770 11,119,259 30,208,893 2.7168 25.25 25.16 25.25 25.16 25.91 1,188,884 25.409 -1.10%
2016-09-08 0 2.730 2.730 2.750 2.710 2.760 12,479,497 34,171,184 2.7382 25.53 25.53 25.72 25.35 25.81 1,334,322 25.609 1.49%
2016-09-07 0 2.690 2.680 2.690 2.660 2.710 4,752,167 12,788,682 2.6911 25.16 25.07 25.16 24.88 25.35 508,107 25.169 1.13%
2016-09-06 0 2.660 2.650 2.660 2.640 2.690 8,258,397 22,031,524 2.6678 24.88 24.78 24.88 24.69 25.16 882,997 24.951 0.38%
2016-09-05 0 2.650 2.640 2.650 2.620 2.660 3,088,618 8,180,459 2.6486 24.78 24.69 24.78 24.50 24.88 330,239 24.771 1.15%
2016-09-02 0 2.620 2.610 2.620 2.580 2.670 5,631,970 14,790,499 2.6262 24.50 24.41 24.50 24.13 24.97 602,177 24.562 1.55%
2016-09-01 0 2.580 2.580 2.590 2.570 2.630 5,187,217 13,460,289 2.5949 24.13 24.13 24.22 24.04 24.60 554,623 24.269 -0.77%
2016-08-31 0 2.600 2.600 2.620 2.590 2.650 2,408,477 6,299,941 2.6157 24.32 24.32 24.50 24.22 24.78 257,517 24.464 -1.89%
2016-08-30 0 2.650 2.640 2.650 2.610 2.670 6,267,614 16,587,026 2.6465 24.78 24.69 24.78 24.41 24.97 670,140 24.752 1.53%
2016-08-29 0 2.610 2.610 2.620 2.600 2.640 3,351,215 8,680,034 2.5901 24.41 24.41 24.50 24.32 24.69 358,316 24.225 -1.14%
2016-08-26 0 2.640 2.630 2.640 2.550 2.640 12,128,613 31,360,710 2.5857 24.69 24.60 24.69 23.85 24.69 1,296,805 24.183 3.94%
2016-08-25 0 2.540 2.530 2.540 2.520 2.590 7,538,000 19,263,510 2.5555 23.76 23.66 23.76 23.57 24.22 805,972 23.901 -1.93%
2016-08-24 0 2.590 2.570 2.590 2.570 2.610 5,047,000 13,061,690 2.5880 24.22 24.04 24.22 24.04 24.41 539,631 24.205 0.39%
2016-08-23 0 2.580 2.580 2.590 2.560 2.650 6,929,448 17,902,359 2.5835 24.13 24.13 24.22 23.94 24.78 740,905 24.163 -1.53%
2016-08-22 0 2.620 2.600 2.620 2.600 2.680 4,991,975 13,080,705 2.6203 24.50 24.32 24.50 24.32 25.07 533,748 24.507 -1.87%
2016-08-19 0 2.670 2.660 2.670 2.620 2.680 9,156,230 24,336,175 2.6579 24.97 24.88 24.97 24.50 25.07 978,995 24.858 -0.37%
2016-08-18 0 2.680 2.670 2.680 2.660 2.680 8,650,678 23,123,354 2.6730 25.07 24.97 25.07 24.88 25.07 924,940 25.000 0.75%
2016-08-17 0 2.660 2.650 2.660 2.640 2.690 8,100,000 21,544,100 2.6598 24.88 24.78 24.88 24.69 25.16 866,061 24.876 0.38%
2016-08-16 0 2.650 2.640 2.650 2.600 2.650 11,254,491 29,660,987 2.6355 24.78 24.69 24.78 24.32 24.78 1,203,343 24.649 2.32%
2016-08-15 0 2.590 2.580 2.590 2.580 2.690 15,468,181 40,636,870 2.6271 24.22 24.13 24.22 24.13 25.16 1,653,876 24.571 0.39%
2016-08-12 0 2.580 2.570 2.580 2.570 2.710 18,884,878 49,267,399 2.6088 24.13 24.04 24.13 24.04 25.35 2,019,193 24.400 -4.09%
2016-08-11 0 2.690 2.680 2.690 2.660 2.710 5,435,123 14,620,101 2.6899 25.16 25.07 25.16 24.88 25.35 581,130 25.158 1.51%
2016-08-10 0 2.650 2.650 2.660 2.650 2.780 11,274,929 30,336,579 2.6906 24.78 24.78 24.88 24.78 26.00 1,205,528 25.165 -4.33%
2016-08-09 0 2.770 2.760 2.770 2.730 2.800 8,399,000 23,196,369 2.7618 25.91 25.81 25.91 25.53 26.19 898,031 25.830 1.09%
2016-08-08 0 2.740 2.730 2.740 2.680 2.740 8,514,815 23,043,846 2.7063 25.63 25.53 25.63 25.07 25.63 910,414 25.311 2.24%
2016-08-05 0 2.680 2.680 2.690 2.650 2.700 5,628,600 15,101,305 2.6830 25.07 25.07 25.16 24.78 25.25 601,816 25.093 1.52%
2016-08-04 0 2.640 2.630 2.640 2.620 2.700 3,712,836 9,805,888 2.6411 24.69 24.60 24.69 24.50 25.25 396,981 24.701 -0.75%
2016-08-03 0 2.660 2.640 2.660 2.610 2.730 12,269,516 32,863,576 2.6785 24.88 24.69 24.88 24.41 25.53 1,311,871 25.051 1.14%
2016-08-01 0 2.630 2.630 2.640 2.610 2.690 5,077,844 13,441,025 2.6470 24.60 24.60 24.69 24.41 25.16 542,929 24.757 -0.38%
2016-07-29 0 2.640 2.630 2.640 2.620 2.700 5,927,000 15,720,050 2.6523 24.69 24.60 24.69 24.50 25.25 633,722 24.806 -1.49%
2016-07-28 0 2.680 2.680 2.700 2.640 2.720 14,049,943 37,732,273 2.6856 25.07 25.07 25.25 24.69 25.44 1,502,236 25.117 0.75%
2016-07-27 0 2.660 2.650 2.660 2.630 2.720 8,478,886 22,681,120 2.6750 24.88 24.78 24.88 24.60 25.44 906,572 25.019 -0.75%
2016-07-26 0 2.680 2.680 2.700 2.680 2.770 6,243,128 16,932,613 2.7122 25.07 25.07 25.25 25.07 25.91 667,522 25.366 -3.60%
2016-07-25 0 2.780 2.780 2.790 2.740 2.840 3,448,482 9,579,175 2.7778 26.00 26.00 26.09 25.63 26.56 368,716 25.980 -0.71%
2016-07-22 0 2.800 2.800 2.820 2.800 2.850 3,458,000 9,744,336 2.8179 26.19 26.19 26.37 26.19 26.66 369,733 26.355 -2.10%
2016-07-21 0 2.860 2.860 2.870 2.790 2.880 7,734,729 22,098,423 2.8570 26.75 26.75 26.84 26.09 26.94 827,006 26.721 2.88%
2016-07-20 0 2.780 2.790 2.800 2.720 2.820 4,199,000 11,718,180 2.7907 26.00 26.09 26.19 25.44 26.37 448,962 26.101 1.83%
2016-07-19 0 2.730 2.710 2.720 2.680 2.740 4,772,275 12,971,973 2.7182 25.53 25.35 25.44 25.07 25.63 510,257 25.422 -1.44%
2016-07-18 0 2.770 2.770 2.780 2.710 2.850 7,733,210 21,628,963 2.7969 25.91 25.91 26.00 25.35 26.66 826,844 26.158 1.47%
2016-07-15 0 2.730 2.730 2.740 2.660 2.770 12,610,635 34,351,886 2.7240 25.53 25.53 25.63 24.88 25.91 1,348,344 25.477 2.25%
2016-07-14 0 2.670 2.660 2.670 2.520 2.670 6,922,832 18,077,831 2.6113 24.97 24.88 24.97 23.57 24.97 740,197 24.423 5.12%
2016-07-13 0 2.540 2.540 2.550 2.530 2.590 3,038,210 7,784,218 2.5621 23.76 23.76 23.85 23.66 24.22 324,849 23.963 -1.17%
2016-07-12 0 2.570 2.570 2.580 2.550 2.590 5,369,688 13,828,235 2.5752 24.04 24.04 24.13 23.85 24.22 574,133 24.085 0.78%
2016-07-11 0 2.550 2.540 2.570 2.520 2.570 4,718,551 12,024,711 2.5484 23.85 23.76 24.04 23.57 24.04 504,513 23.834 1.19%
2016-07-08 0 2.520 2.510 2.530 2.510 2.550 1,404,959 3,555,962 2.5310 23.57 23.48 23.66 23.48 23.85 150,220 23.672 0.00%
2016-07-07 0 2.520 2.510 2.520 2.490 2.540 2,682,918 6,757,944 2.5189 23.57 23.48 23.57 23.29 23.76 286,861 23.558 0.80%
2016-07-06 0 2.500 2.490 2.500 2.490 2.530 3,402,540 8,519,848 2.5040 23.38 23.29 23.38 23.29 23.66 363,803 23.419 0.40%
2016-07-05 0 2.490 2.490 2.500 2.480 2.560 5,187,556 13,107,143 2.5267 23.29 23.29 23.38 23.19 23.94 554,659 23.631 -1.19%
2016-07-04 0 2.520 2.510 2.520 2.490 2.520 4,844,000 12,157,025 2.5097 23.57 23.48 23.57 23.29 23.57 517,926 23.473 1.20%
2016-06-30 0 2.490 2.490 2.510 2.470 2.510 4,572,000 11,408,160 2.4952 23.29 23.29 23.48 23.10 23.48 488,843 23.337 1.22%
2016-06-29 0 2.460 2.460 2.470 2.460 2.520 5,563,453 13,760,709 2.4734 23.01 23.01 23.10 23.01 23.57 594,851 23.133 -1.60%
2016-06-28 0 2.500 2.490 2.500 2.460 2.500 1,897,358 4,712,971 2.4840 23.38 23.29 23.38 23.01 23.38 202,868 23.232 0.81%
2016-06-27 0 2.480 2.470 2.500 2.450 2.520 5,778,335 14,317,669 2.4778 23.19 23.10 23.38 22.91 23.57 617,826 23.174 -1.59%
2016-06-24 0 2.520 2.500 2.530 2.450 2.620 7,716,186 19,276,325 2.4982 23.57 23.38 23.66 22.91 24.50 825,023 23.365 -3.08%
2016-06-23 0 2.600 2.590 2.600 2.570 2.600 2,604,216 6,726,772 2.5830 24.32 24.22 24.32 24.04 24.32 278,446 24.158 1.56%
2016-06-22 0 2.560 2.560 2.570 2.510 2.590 6,439,612 16,521,940 2.5657 23.94 23.94 24.04 23.48 24.22 688,531 23.996 1.59%
2016-06-21 0 2.520 2.510 2.520 2.510 2.540 2,843,852 7,165,327 2.5196 23.57 23.48 23.57 23.48 23.76 304,068 23.565 -0.40%
2016-06-20 0 2.530 2.520 2.530 2.470 2.530 4,408,808 11,039,384 2.5039 23.66 23.57 23.66 23.10 23.66 471,395 23.419 2.43%
2016-06-17 0 2.470 2.450 2.480 2.450 2.530 11,702,284 29,025,513 2.4803 23.10 22.91 23.19 22.91 23.66 1,251,222 23.198 -1.98%
2016-06-16 0 2.520 2.500 2.520 2.490 2.570 4,508,787 11,298,602 2.5059 23.57 23.38 23.57 23.29 24.04 482,085 23.437 -0.40%
2016-06-15 0 2.530 2.520 2.530 2.500 2.580 5,657,000 14,329,325 2.5330 23.66 23.57 23.66 23.38 24.13 604,853 23.691 0.40%
2016-06-14 0 2.520 2.520 2.530 2.500 2.550 4,008,085 10,115,829 2.5239 23.57 23.57 23.66 23.38 23.85 428,549 23.605 0.00%
2016-06-13 0 2.520 2.510 2.520 2.510 2.570 6,887,457 17,391,426 2.5251 23.57 23.48 23.57 23.48 24.04 736,415 23.616 -2.33%
2016-06-10 0 2.580 2.570 2.590 2.550 2.650 8,056,545 20,857,391 2.5889 24.13 24.04 24.22 23.85 24.78 861,415 24.213 -2.27%
2016-06-08 0 2.640 2.630 2.650 2.620 2.710 7,058,000 18,627,445 2.6392 24.69 24.60 24.78 24.50 25.35 754,649 24.684 -1.86%
2016-06-07 0 2.690 2.680 2.690 2.630 2.700 10,161,519 27,158,720 2.6727 25.16 25.07 25.16 24.60 25.25 1,086,481 24.997 0.75%
2016-06-06 0 2.670 2.670 2.680 2.550 2.680 11,472,830 30,078,099 2.6217 24.97 24.97 25.07 23.85 25.07 1,226,688 24.520 1.52%
2016-06-03 0 2.630 2.610 2.630 2.580 2.650 6,680,546 17,493,975 2.6186 24.60 24.41 24.60 24.13 24.78 714,292 24.491 1.54%
2016-06-02 0 2.590 2.570 2.590 2.560 2.630 8,414,870 21,758,286 2.5857 24.22 24.04 24.22 23.94 24.60 899,728 24.183 -0.77%
2016-06-01 0 2.610 2.590 2.620 2.550 2.690 18,007,853 47,124,418 2.6169 24.41 24.22 24.50 23.85 25.16 1,925,420 24.475 2.76%
2016-05-31 0 2.540 2.570 2.590 2.450 2.620 42,206,285 106,620,081 2.5262 23.76 24.04 24.22 22.91 24.50 4,512,744 23.626 3.46%
2016-05-30 0 2.670 2.670 2.680 2.650 2.700 8,926,492 23,873,449 2.6744 22.96 22.96 23.05 22.79 23.22 1,038,038 22.999 0.38%
2016-05-27 0 2.660 2.660 2.670 2.660 2.710 5,839,000 15,643,180 2.6791 22.87 22.87 22.96 22.87 23.30 679,001 23.039 -1.48%
2016-05-26 0 2.700 2.700 2.710 2.630 2.720 11,208,154 30,052,776 2.6813 23.22 23.22 23.30 22.62 23.39 1,303,366 23.058 1.89%
2016-05-25 0 2.650 2.640 2.650 2.620 2.670 15,081,000 39,841,360 2.6418 22.79 22.70 22.79 22.53 22.96 1,753,729 22.718 2.32%
2016-05-24 0 2.590 2.570 2.590 2.560 2.610 6,284,624 16,240,201 2.5841 22.27 22.10 22.27 22.01 22.44 730,822 22.222 -0.77%
2016-05-23 0 2.610 2.610 2.620 2.600 2.650 7,079,999 18,486,406 2.6111 22.44 22.44 22.53 22.36 22.79 823,314 22.454 -0.76%
2016-05-20 0 2.630 2.610 2.620 2.540 2.640 17,471,445 45,118,612 2.5824 22.62 22.44 22.53 21.84 22.70 2,031,707 22.207 0.77%
2016-05-19 0 2.610 2.600 2.610 2.500 2.690 28,465,000 74,271,445 2.6092 22.44 22.36 22.44 21.50 23.13 3,310,118 22.438 3.16%
2016-05-18 0 2.530 2.520 2.530 2.470 2.540 11,702,421 29,397,373 2.5121 21.76 21.67 21.76 21.24 21.84 1,360,843 21.602 2.02%
2016-05-17 0 2.480 2.470 2.480 2.460 2.500 13,870,000 34,302,850 2.4732 21.33 21.24 21.33 21.15 21.50 1,612,905 21.268 0.40%
2016-05-16 0 2.470 2.470 2.480 2.470 2.510 10,526,112 26,126,675 2.4821 21.24 21.24 21.33 21.24 21.58 1,224,053 21.344 0.00%
2016-05-13 0 2.470 2.470 2.480 2.450 2.560 15,660,195 39,081,034 2.4956 21.24 21.24 21.33 21.07 22.01 1,821,082 21.460 -3.14%
2016-05-12 0 2.550 2.540 2.550 2.510 2.580 8,310,412 21,190,236 2.5498 21.93 21.84 21.93 21.58 22.19 966,395 21.927 0.79%
2016-05-11 0 2.530 2.530 2.540 2.500 2.600 7,732,425 19,569,397 2.5308 21.76 21.76 21.84 21.50 22.36 899,183 21.764 -1.56%
2016-05-10 0 2.570 2.560 2.570 2.480 2.580 19,095,800 48,494,468 2.5395 22.10 22.01 22.10 21.33 22.19 2,220,599 21.838 3.63%
2016-05-09 0 2.480 2.470 2.480 2.470 2.580 19,134,427 48,023,234 2.5098 21.33 21.24 21.33 21.24 22.19 2,225,091 21.583 -1.59%
2016-05-06 0 2.520 2.510 2.520 2.480 2.800 92,599,011 236,834,988 2.5576 21.67 21.58 21.67 21.33 24.08 10,768,087 21.994 -21.00%
2016-05-05 0 3.190 3.190 3.200 3.180 3.260 5,634,467 17,986,465 3.1922 27.43 27.43 27.52 27.35 28.03 655,217 27.451 -1.54%
2016-05-04 0 3.240 3.240 3.250 3.220 3.290 3,832,025 12,428,520 3.2433 27.86 27.86 27.95 27.69 28.29 445,616 27.891 -1.82%
2016-05-03 0 3.300 3.290 3.310 3.290 3.350 2,925,917 9,708,050 3.3180 28.38 28.29 28.46 28.29 28.81 340,247 28.532 -0.90%
2016-04-29 0 3.330 3.330 3.340 3.290 3.380 3,676,163 12,293,612 3.3441 28.64 28.64 28.72 28.29 29.07 427,491 28.758 -1.48%
2016-04-28 0 3.380 3.370 3.390 3.330 3.390 5,632,718 18,974,038 3.3685 29.07 28.98 29.15 28.64 29.15 655,013 28.967 1.50%
2016-04-27 0 3.330 3.320 3.330 3.180 3.380 8,191,255 26,911,449 3.2854 28.64 28.55 28.64 27.35 29.07 952,539 28.252 1.83%
2016-04-26 0 3.270 3.260 3.270 3.240 3.430 9,386,370 31,001,948 3.3029 28.12 28.03 28.12 27.86 29.50 1,091,515 28.403 -3.82%
2016-04-25 0 3.400 3.400 3.410 3.400 3.550 8,837,685 30,800,753 3.4852 29.24 29.24 29.32 29.24 30.53 1,027,710 29.970 -2.02%
2016-04-22 0 3.470 3.460 3.480 3.430 3.480 1,950,120 6,740,347 3.4564 29.84 29.75 29.93 29.50 29.93 226,774 29.723 0.00%
2016-04-21 0 3.470 3.460 3.470 3.440 3.470 3,524,667 12,181,720 3.4561 29.84 29.75 29.84 29.58 29.84 409,874 29.721 0.29%
2016-04-20 0 3.460 3.440 3.470 3.430 3.500 9,229,107 31,936,215 3.4604 29.75 29.58 29.84 29.50 30.10 1,073,228 29.757 0.58%
2016-04-19 0 3.440 3.440 3.450 3.430 3.460 4,461,240 15,358,576 3.4427 29.58 29.58 29.67 29.50 29.75 518,785 29.605 0.29%
2016-04-18 0 3.430 3.420 3.430 3.370 3.430 8,415,304 28,545,345 3.3921 29.50 29.41 29.50 28.98 29.50 978,593 29.170 0.29%
2016-04-15 0 3.420 3.420 3.430 3.370 3.460 7,165,857 24,546,766 3.4255 29.41 29.41 29.50 28.98 29.75 833,298 29.457 -0.29%
2016-04-14 0 3.430 3.410 3.440 3.360 3.480 5,742,307 19,579,990 3.4098 29.50 29.32 29.58 28.89 29.93 667,757 29.322 -0.29%
2016-04-13 0 3.440 3.430 3.450 3.370 3.470 7,153,075 24,488,909 3.4235 29.58 29.50 29.67 28.98 29.84 831,812 29.440 1.78%
2016-04-12 0 3.380 3.370 3.380 3.340 3.420 9,794,315 33,044,747 3.3739 29.07 28.98 29.07 28.72 29.41 1,138,954 29.013 -0.88%
2016-04-11 0 3.410 3.400 3.410 3.380 3.440 3,264,379 11,130,522 3.4097 29.32 29.24 29.32 29.07 29.58 379,606 29.321 -1.16%
2016-04-08 0 3.450 3.440 3.460 3.420 3.500 4,065,150 13,980,906 3.4392 29.67 29.58 29.75 29.41 30.10 472,725 29.575 -1.43%
2016-04-07 0 3.500 3.490 3.500 3.400 3.510 8,213,181 28,471,154 3.4665 30.10 30.01 30.10 29.24 30.18 955,089 29.810 3.55%
2016-04-06 0 3.380 3.370 3.380 3.350 3.400 14,324,003 48,447,194 3.3822 29.07 28.98 29.07 28.81 29.24 1,665,699 29.085 0.00%
2016-04-05 0 3.380 3.380 3.400 3.350 3.480 12,027,765 40,791,967 3.3915 29.07 29.07 29.24 28.81 29.93 1,398,676 29.165 -3.15%
2016-04-01 0 3.490 3.480 3.490 3.450 3.580 14,654,383 51,480,229 3.5130 30.01 29.93 30.01 29.67 30.79 1,704,118 30.209 0.87%
2016-03-31 0 3.460 3.450 3.460 3.360 3.480 15,016,356 51,195,474 3.4093 29.75 29.67 29.75 28.89 29.93 1,746,211 29.318 -0.86%
2016-03-30 0 3.490 3.490 3.500 3.420 3.500 9,318,823 32,307,004 3.4669 30.01 30.01 30.10 29.41 30.10 1,083,661 29.813 2.05%
2016-03-29 0 3.420 3.410 3.420 3.360 3.440 9,880,621 33,514,206 3.3919 29.41 29.32 29.41 28.89 29.58 1,148,991 29.168 -0.29%
2016-03-24 0 3.430 3.420 3.440 3.250 3.470 29,235,695 99,330,721 3.3976 29.50 29.41 29.58 27.95 29.84 3,399,740 29.217 4.26%
2016-03-23 0 3.290 3.270 3.290 3.190 3.290 10,467,602 34,130,218 3.2606 28.29 28.12 28.29 27.43 28.29 1,217,249 28.039 2.17%
2016-03-22 0 3.220 3.210 3.220 3.170 3.270 10,439,218 33,598,694 3.2185 27.69 27.60 27.69 27.26 28.12 1,213,948 27.677 -1.83%
2016-03-21 0 3.280 3.270 3.280 3.220 3.310 10,190,613 33,168,911 3.2548 28.21 28.12 28.21 27.69 28.46 1,185,039 27.990 -0.61%
2016-03-18 0 3.300 3.270 3.310 3.200 3.310 20,480,711 66,621,119 3.2529 28.38 28.12 28.46 27.52 28.46 2,381,646 27.973 1.23%
2016-03-17 0 3.260 3.260 3.270 3.070 3.300 62,129,049 200,747,741 3.2311 28.03 28.03 28.12 26.40 28.38 7,224,818 27.786 8.31%
2016-03-16 0 3.010 3.000 3.010 2.960 3.060 22,396,624 67,299,336 3.0049 25.88 25.80 25.88 25.45 26.31 2,604,443 25.840 3.08%
2016-03-15 0 2.920 2.900 2.930 2.860 2.940 7,059,264 20,462,040 2.8986 25.11 24.94 25.20 24.59 25.28 820,903 24.926 0.69%
2016-03-14 0 2.900 2.900 2.910 2.880 2.940 5,197,370 15,124,518 2.9100 24.94 24.94 25.02 24.77 25.28 604,388 25.025 -0.34%
2016-03-11 0 2.910 2.900 2.920 2.880 2.950 2,978,271 8,676,972 2.9134 25.02 24.94 25.11 24.77 25.37 346,335 25.054 -0.34%
2016-03-10 0 2.920 2.890 2.920 2.870 2.940 2,413,550 7,021,393 2.9092 25.11 24.85 25.11 24.68 25.28 280,665 25.017 0.69%
2016-03-09 0 2.900 2.900 2.910 2.870 2.950 6,027,392 17,645,881 2.9276 24.94 24.94 25.02 24.68 25.37 700,909 25.176 -1.36%
2016-03-08 0 2.940 2.940 2.960 2.930 3.040 4,540,007 13,493,690 2.9722 25.28 25.28 25.45 25.20 26.14 527,945 25.559 -3.29%
2016-03-07 0 3.040 3.040 3.050 2.980 3.050 7,871,339 23,772,479 3.0201 26.14 26.14 26.23 25.63 26.23 915,337 25.971 2.01%
2016-03-04 0 2.980 2.970 2.980 2.960 3.000 5,694,836 16,962,459 2.9786 25.63 25.54 25.63 25.45 25.80 662,237 25.614 0.68%
2016-03-03 0 2.960 2.950 2.980 2.940 3.050 5,804,757 17,235,076 2.9691 25.45 25.37 25.63 25.28 26.23 675,019 25.533 -1.00%
2016-03-02 0 2.990 2.980 2.990 2.910 3.000 10,456,803 30,990,363 2.9637 25.71 25.63 25.71 25.02 25.80 1,215,993 25.486 2.75%
2016-03-01 0 2.910 2.900 2.920 2.760 2.920 7,583,337 21,566,901 2.8440 25.02 24.94 25.11 23.73 25.11 881,846 24.457 4.68%
2016-02-29 0 2.780 2.780 2.800 2.780 2.820 7,605,650 21,302,939 2.8009 23.91 23.91 24.08 23.91 24.25 884,440 24.086 0.00%
2016-02-26 0 2.780 2.770 2.780 2.730 2.780 8,146,516 22,395,411 2.7491 23.91 23.82 23.91 23.48 23.91 947,336 23.640 4.51%
2016-02-25 0 2.660 2.650 2.670 2.650 2.740 6,157,998 16,470,866 2.6747 22.87 22.79 22.96 22.79 23.56 716,097 23.001 -2.21%
2016-02-24 0 2.720 2.710 2.720 2.700 2.770 5,472,000 14,949,820 2.7321 23.39 23.30 23.39 23.22 23.82 636,324 23.494 -1.09%
2016-02-23 0 2.750 2.750 2.760 2.730 2.780 6,054,922 16,663,577 2.7521 23.65 23.65 23.73 23.48 23.91 704,110 23.666 -0.72%
2016-02-22 0 2.770 2.760 2.770 2.710 2.780 5,994,443 16,463,419 2.7464 23.82 23.73 23.82 23.30 23.91 697,077 23.618 0.73%
2016-02-19 0 2.750 2.740 2.760 2.720 2.860 8,833,041 24,300,693 2.7511 23.65 23.56 23.73 23.39 24.59 1,027,170 23.658 -3.85%
2016-02-18 0 2.860 2.840 2.860 2.800 2.870 5,882,800 16,700,800 2.8389 24.59 24.42 24.59 24.08 24.68 684,095 24.413 2.88%
2016-02-17 0 2.780 2.780 2.790 2.730 2.810 6,148,000 17,090,095 2.7798 23.91 23.91 23.99 23.48 24.16 714,934 23.904 1.83%
2016-02-16 0 2.730 2.720 2.730 2.700 2.750 5,059,000 13,803,482 2.7285 23.48 23.39 23.48 23.22 23.65 588,297 23.463 0.37%
2016-02-15 0 2.720 2.720 2.730 2.640 2.760 5,283,819 14,353,381 2.7165 23.39 23.39 23.48 22.70 23.73 614,441 23.360 3.82%
2016-02-12 0 2.620 2.600 2.610 2.560 2.720 10,223,114 26,763,865 2.6180 22.53 22.36 22.44 22.01 23.39 1,188,818 22.513 0.00%
2016-02-11 0 2.620 2.610 2.630 2.610 2.850 10,603,000 28,121,230 2.6522 22.53 22.44 22.62 22.44 24.51 1,232,994 22.807 -7.09%
2016-02-05 0 2.820 2.810 2.820 2.770 2.840 7,526,404 21,173,382 2.8132 24.25 24.16 24.25 23.82 24.42 875,225 24.192 -0.35%
2016-02-04 0 2.830 2.820 2.830 2.810 2.840 5,586,000 15,750,360 2.8196 24.34 24.25 24.34 24.16 24.42 649,581 24.247 -0.70%
2016-02-03 0 2.850 2.850 2.860 2.790 2.900 6,395,812 18,066,714 2.8248 24.51 24.51 24.59 23.99 24.94 743,752 24.291 -0.70%
2016-02-02 0 2.870 2.870 2.880 2.820 2.900 4,308,894 12,383,751 2.8740 24.68 24.68 24.77 24.25 24.94 501,070 24.715 1.06%
2016-02-01 0 2.840 2.840 2.850 2.810 2.880 10,076,000 28,588,111 2.8372 24.42 24.42 24.51 24.16 24.77 1,171,711 24.399 2.53%
2016-01-29 0 2.770 2.760 2.770 2.750 2.820 9,435,597 26,166,630 2.7732 23.82 23.73 23.82 23.65 24.25 1,097,240 23.848 -0.36%
2016-01-28 0 2.780 2.780 2.790 2.760 2.790 1,842,000 5,132,175 2.7862 23.91 23.91 23.99 23.73 23.99 214,201 23.960 -0.71%
2016-01-27 0 2.800 2.790 2.800 2.780 2.930 11,772,245 32,968,651 2.8005 24.08 23.99 24.08 23.91 25.20 1,368,962 24.083 -3.45%
2016-01-26 0 2.900 2.900 2.910 2.880 2.980 15,388,761 44,872,692 2.9159 24.94 24.94 25.02 24.77 25.63 1,789,517 25.075 0.35%
2016-01-25 0 2.890 2.880 2.890 2.780 2.900 8,721,351 24,833,668 2.8475 24.85 24.77 24.85 23.91 24.94 1,014,182 24.486 5.86%
2016-01-22 0 2.730 2.730 2.740 2.720 2.810 7,483,816 20,572,154 2.7489 23.48 23.48 23.56 23.39 24.16 870,273 23.639 0.37%
2016-01-21 0 2.720 2.720 2.730 2.720 2.840 6,273,729 17,422,216 2.7770 23.39 23.39 23.48 23.39 24.42 729,555 23.881 -2.16%
2016-01-20 0 2.780 2.770 2.780 2.750 2.900 10,533,263 29,439,112 2.7949 23.91 23.82 23.91 23.65 24.94 1,224,885 24.034 -2.46%
2016-01-19 0 2.850 2.870 2.880 2.790 2.890 5,952,847 16,938,378 2.8454 24.51 24.68 24.77 23.99 24.85 692,240 24.469 1.79%
2016-01-18 0 2.800 2.800 2.810 2.720 2.810 8,632,270 23,883,182 2.7667 24.08 24.08 24.16 23.39 24.16 1,003,823 23.792 0.36%
2016-01-15 0 2.790 2.790 2.800 2.780 2.870 7,794,560 21,860,241 2.8046 23.99 23.99 24.08 23.91 24.68 906,408 24.117 -2.11%
2016-01-14 0 2.850 2.850 2.860 2.760 2.870 10,271,879 28,839,319 2.8076 24.51 24.51 24.59 23.73 24.68 1,194,489 24.144 -0.70%
2016-01-13 0 2.870 2.850 2.860 2.800 2.880 7,884,078 22,457,318 2.8484 24.68 24.51 24.59 24.08 24.77 916,818 24.495 3.61%
2016-01-12 0 2.770 2.770 2.790 2.740 2.860 10,153,807 28,253,926 2.7826 23.82 23.82 23.99 23.56 24.59 1,180,759 23.929 -2.12%
2016-01-11 0 2.830 2.820 2.830 2.800 2.910 6,962,684 19,744,330 2.8357 24.34 24.25 24.34 24.08 25.02 809,672 24.386 -2.75%
2016-01-08 0 2.910 2.900 2.910 2.830 2.930 8,249,576 23,860,462 2.8923 25.02 24.94 25.02 24.34 25.20 959,321 24.872 1.75%
2016-01-07 0 2.860 2.860 2.880 2.770 2.920 9,772,469 27,561,511 2.8203 24.59 24.59 24.77 23.82 25.11 1,136,414 24.253 -1.38%
2016-01-06 0 2.900 2.900 2.910 2.890 2.970 6,586,471 19,128,764 2.9043 24.94 24.94 25.02 24.85 25.54 765,923 24.975 -1.36%
2016-01-05 0 2.940 2.940 2.950 2.910 3.000 5,719,584 16,891,414 2.9533 25.28 25.28 25.37 25.02 25.80 665,115 25.396 -0.68%
2016-01-04 0 2.960 2.950 2.960 2.900 3.010 6,544,793 19,246,347 2.9407 25.45 25.37 25.45 24.94 25.88 761,076 25.288 0.00%
2015-12-31 0 2.960 2.960 2.980 2.910 3.000 6,036,136 17,862,196 2.9592 25.45 25.45 25.63 25.02 25.80 701,926 25.447 -1.33%
2015-12-30 0 3.000 2.990 3.000 2.960 3.110 6,596,107 19,785,453 2.9996 25.80 25.71 25.80 25.45 26.74 767,043 25.794 -2.28%
2015-12-29 0 3.070 3.060 3.080 2.970 3.080 7,473,927 22,736,484 3.0421 26.40 26.31 26.49 25.54 26.49 869,123 26.160 0.99%
2015-12-28 0 3.040 3.030 3.050 3.000 3.130 8,372,584 25,392,244 3.0328 26.14 26.06 26.23 25.80 26.92 973,625 26.080 -0.98%
2015-12-24 0 3.070 3.060 3.070 3.030 3.070 7,514,000 22,863,152 3.0427 26.40 26.31 26.40 26.06 26.40 873,783 26.166 2.33%
2015-12-23 0 3.000 2.990 3.000 2.860 3.000 17,094,136 50,653,299 2.9632 25.80 25.71 25.80 24.59 25.80 1,987,831 25.482 5.63%
2015-12-22 0 2.840 2.820 2.840 2.810 2.890 7,054,408 19,914,931 2.8230 24.42 24.25 24.42 24.16 24.85 820,338 24.276 -1.39%
2015-12-21 0 2.880 2.870 2.880 2.750 2.880 16,177,641 45,904,534 2.8375 24.77 24.68 24.77 23.65 24.77 1,881,254 24.401 4.73%
2015-12-18 0 2.750 2.740 2.750 2.740 3.000 34,362,269 97,852,383 2.8477 23.65 23.56 23.65 23.56 25.80 3,995,895 24.488 -8.33%
2015-12-17 0 3.000 2.980 2.990 2.970 3.230 28,670,313 87,366,485 3.0473 25.80 25.63 25.71 25.54 27.78 3,333,993 26.205 -6.25%
2015-12-16 0 3.200 3.190 3.200 3.180 3.280 6,828,477 21,924,125 3.2107 27.52 27.43 27.52 27.35 28.21 794,065 27.610 0.31%
2015-12-15 0 3.190 3.180 3.200 3.160 3.250 5,934,588 18,919,805 3.1881 27.43 27.35 27.52 27.17 27.95 690,117 27.415 -1.24%
2015-12-14 0 3.230 3.230 3.250 3.190 3.380 6,326,125 20,380,924 3.2217 27.78 27.78 27.95 27.43 29.07 735,648 27.705 -3.00%
2015-12-11 0 3.330 3.310 3.330 3.310 3.380 3,491,773 11,637,627 3.3329 28.64 28.46 28.64 28.46 29.07 406,049 28.661 -1.19%
2015-12-10 0 3.370 3.360 3.380 3.360 3.410 4,128,000 13,952,315 3.3799 28.98 28.89 29.07 28.89 29.32 480,034 29.065 -1.17%
2015-12-09 0 3.410 3.390 3.410 3.390 3.430 2,346,118 7,988,985 3.4052 29.32 29.15 29.32 29.15 29.50 272,824 29.283 0.29%
2015-12-08 0 3.400 3.390 3.400 3.380 3.410 4,534,741 15,384,089 3.3925 29.24 29.15 29.24 29.07 29.32 527,333 29.173 -0.58%
2015-12-07 0 3.420 3.410 3.420 3.410 3.510 5,373,656 18,530,672 3.4484 29.41 29.32 29.41 29.32 30.18 624,888 29.654 -2.29%
2015-12-04 0 3.500 3.480 3.500 3.420 3.500 3,237,000 11,241,800 3.4729 30.10 29.93 30.10 29.41 30.10 376,422 29.865 0.86%
2015-12-03 0 3.470 3.460 3.470 3.450 3.540 7,196,800 25,149,412 3.4945 29.84 29.75 29.84 29.67 30.44 836,896 30.051 -2.25%
2015-12-02 0 3.550 3.550 3.570 3.530 3.620 8,055,320 28,615,110 3.5523 30.53 30.53 30.70 30.36 31.13 936,731 30.548 -1.93%
2015-12-01 0 3.620 3.610 3.620 3.500 3.630 4,670,155 16,695,460 3.5749 31.13 31.04 31.13 30.10 31.22 543,080 30.742 2.84%
2015-11-30 0 3.520 3.520 3.530 3.510 3.660 6,361,367 22,543,428 3.5438 30.27 30.27 30.36 30.18 31.47 739,746 30.475 -3.83%
2015-11-27 0 3.660 3.650 3.670 3.610 3.690 4,031,130 14,693,612 3.6450 31.47 31.39 31.56 31.04 31.73 468,769 31.345 0.27%
2015-11-26 0 3.650 3.650 3.660 3.610 3.690 4,613,570 16,844,323 3.6510 31.39 31.39 31.47 31.04 31.73 536,500 31.397 -0.27%
2015-11-25 0 3.660 3.650 3.660 3.600 3.670 2,968,016 10,837,777 3.6515 31.47 31.39 31.47 30.96 31.56 345,143 31.401 1.39%
2015-11-24 0 3.610 3.600 3.630 3.570 3.660 4,925,270 17,760,313 3.6060 31.04 30.96 31.22 30.70 31.47 572,746 31.009 -1.37%
2015-11-23 0 3.660 3.660 3.670 3.610 3.690 2,834,000 10,311,020 3.6383 31.47 31.47 31.56 31.04 31.73 329,558 31.287 0.27%
2015-11-20 0 3.650 3.640 3.650 3.520 3.690 10,449,242 37,898,267 3.6269 31.39 31.30 31.39 30.27 31.73 1,215,114 31.189 3.69%
2015-11-19 0 3.520 3.530 3.540 3.490 3.560 5,403,217 19,050,520 3.5258 30.27 30.36 30.44 30.01 30.61 628,325 30.320 2.33%
2015-11-18 0 3.440 3.430 3.450 3.430 3.500 4,371,277 15,079,776 3.4497 29.58 29.50 29.67 29.50 30.10 508,324 29.666 -0.58%
2015-11-17 0 3.460 3.460 3.470 3.440 3.540 6,129,000 21,216,195 3.4616 29.75 29.75 29.84 29.58 30.44 712,725 29.768 1.17%
2015-11-16 0 3.420 3.420 3.430 3.420 3.480 3,150,759 10,817,998 3.4335 29.41 29.41 29.50 29.41 29.93 366,393 29.526 -1.44%
2015-11-13 0 3.470 3.460 3.470 3.460 3.540 3,232,717 11,246,334 3.4789 29.84 29.75 29.84 29.75 30.44 375,924 29.917 -0.86%
2015-11-12 0 3.500 3.500 3.510 3.490 3.530 3,466,462 12,143,622 3.5032 30.10 30.10 30.18 30.01 30.36 403,105 30.125 -0.28%
2015-11-11 0 3.510 3.500 3.520 3.480 3.550 5,382,714 18,896,108 3.5105 30.18 30.10 30.27 29.93 30.53 625,941 30.188 0.57%
2015-11-10 0 3.490 3.490 3.520 3.480 3.630 11,202,968 39,604,725 3.5352 30.01 30.01 30.27 29.93 31.22 1,302,763 30.401 -3.86%
2015-11-09 0 3.630 3.620 3.640 3.610 3.680 3,881,371 14,126,268 3.6395 31.22 31.13 31.30 31.04 31.65 451,354 31.298 0.83%
2015-11-06 0 3.600 3.590 3.610 3.580 3.670 8,544,380 30,875,627 3.6136 30.96 30.87 31.04 30.79 31.56 993,603 31.074 -1.64%
2015-11-05 0 3.660 3.640 3.670 3.630 3.730 7,207,898 26,429,206 3.6667 31.47 31.30 31.56 31.22 32.08 838,187 31.531 -1.35%
2015-11-04 0 3.710 3.700 3.710 3.650 3.750 10,381,705 38,446,312 3.7033 31.90 31.82 31.90 31.39 32.25 1,207,260 31.846 0.82%
2015-11-03 0 3.680 3.670 3.680 3.640 3.740 7,156,044 26,457,028 3.6972 31.65 31.56 31.65 31.30 32.16 832,157 31.793 0.27%
2015-11-02 0 3.670 3.670 3.680 3.650 3.730 3,365,721 12,382,237 3.6789 31.56 31.56 31.65 31.39 32.08 391,391 31.637 -1.08%
2015-10-30 0 3.710 3.700 3.720 3.700 3.750 2,198,942 8,173,756 3.7171 31.90 31.82 31.99 31.82 32.25 255,709 31.965 -1.07%
2015-10-29 0 3.750 3.730 3.750 3.720 3.780 1,220,000 4,574,948 3.7500 32.25 32.08 32.25 31.99 32.51 141,870 32.247 0.27%
2015-10-28 0 3.740 3.740 3.760 3.730 3.770 1,112,988 4,177,576 3.7535 32.16 32.16 32.33 32.08 32.42 129,426 32.278 -0.80%
2015-10-27 0 3.770 3.760 3.780 3.740 3.820 1,642,413 6,180,205 3.7629 32.42 32.33 32.51 32.16 32.85 190,992 32.358 -0.53%
2015-10-26 0 3.790 3.770 3.810 3.740 3.830 2,260,556 8,552,160 3.7832 32.59 32.42 32.76 32.16 32.94 262,874 32.533 1.07%
2015-10-23 0 3.750 3.740 3.760 3.740 3.840 6,224,196 23,567,199 3.7864 32.25 32.16 32.33 32.16 33.02 723,795 32.561 -1.06%
2015-10-22 0 3.790 3.770 3.790 3.720 3.820 4,462,616 16,860,652 3.7782 32.59 32.42 32.59 31.99 32.85 518,945 32.490 0.80%
2015-10-20 0 3.760 3.750 3.780 3.730 3.810 2,920,444 10,979,490 3.7595 32.33 32.25 32.51 32.08 32.76 339,610 32.330 -1.05%
2015-10-19 0 3.800 3.780 3.800 3.740 3.880 4,433,702 16,705,504 3.7678 32.68 32.51 32.68 32.16 33.37 515,583 32.401 -1.04%
2015-10-16 0 3.840 3.830 3.850 3.810 3.920 5,167,104 20,007,881 3.8722 33.02 32.94 33.11 32.76 33.71 600,868 33.298 -0.26%
2015-10-15 0 3.850 3.830 3.860 3.660 3.860 8,579,917 32,628,089 3.8028 33.11 32.94 33.19 31.47 33.19 997,735 32.702 4.34%
2015-10-14 0 3.690 3.670 3.710 3.640 3.720 3,330,710 12,289,546 3.6898 31.73 31.56 31.90 31.30 31.99 387,319 31.730 -0.81%
2015-10-13 0 3.720 3.690 3.740 3.650 3.750 9,317,412 34,608,500 3.7144 31.99 31.73 32.16 31.39 32.25 1,083,497 31.941 -0.27%
2015-10-12 0 3.730 3.730 3.740 3.580 3.750 11,086,980 41,110,060 3.7080 32.08 32.08 32.16 30.79 32.25 1,289,275 31.886 3.32%
2015-10-09 0 3.610 3.610 3.620 3.570 3.640 5,939,415 21,468,706 3.6146 31.04 31.04 31.13 30.70 31.30 690,678 31.084 2.27%
2015-10-08 0 3.530 3.530 3.560 3.500 3.650 13,659,744 48,726,976 3.5672 30.36 30.36 30.61 30.10 31.39 1,588,455 30.676 0.00%
2015-10-07 0 3.530 3.510 3.550 3.500 3.590 19,821,980 70,108,943 3.5369 30.36 30.18 30.53 30.10 30.87 2,305,044 30.415 0.00%
2015-10-06 0 3.530 3.530 3.540 3.510 3.660 9,431,641 33,514,521 3.5534 30.36 30.36 30.44 30.18 31.47 1,096,780 30.557 -0.84%
2015-10-05 0 3.560 3.560 3.570 3.520 3.660 9,680,000 34,599,640 3.5743 30.61 30.61 30.70 30.27 31.47 1,125,661 30.737 -1.11%
2015-10-02 0 3.600 3.590 3.610 3.500 3.630 9,726,335 34,798,741 3.5778 30.96 30.87 31.04 30.10 31.22 1,131,049 30.767 1.41%
2015-09-30 0 3.550 3.540 3.560 3.470 3.650 7,040,286 24,919,815 3.5396 30.53 30.44 30.61 29.84 31.39 818,696 30.438 -3.01%
2015-09-29 0 3.660 3.670 3.680 3.590 3.730 6,875,502 25,154,098 3.6585 31.47 31.56 31.65 30.87 32.08 799,533 31.461 -0.27%
2015-09-25 0 3.670 3.660 3.670 3.620 3.720 5,955,476 21,745,601 3.6514 31.56 31.47 31.56 31.13 31.99 692,546 31.399 -1.08%
2015-09-24 0 3.710 3.690 3.720 3.690 3.780 3,474,561 12,943,183 3.7251 31.90 31.73 31.99 31.73 32.51 404,047 32.034 0.54%
2015-09-23 0 3.690 3.690 3.710 3.680 3.850 8,742,904 32,700,293 3.7402 31.73 31.73 31.90 31.65 33.11 1,016,689 32.164 -4.65%
2015-09-22 0 3.870 3.860 3.870 3.780 3.920 5,285,187 20,381,436 3.8563 33.28 33.19 33.28 32.51 33.71 614,600 33.162 2.11%
2015-09-21 0 3.790 3.770 3.810 3.750 3.870 4,911,000 18,596,855 3.7868 32.59 32.42 32.76 32.25 33.28 571,087 32.564 -2.57%
2015-09-18 0 3.890 3.870 3.890 3.780 3.910 7,768,023 30,129,048 3.8786 33.45 33.28 33.45 32.51 33.62 903,322 33.354 2.10%
2015-09-17 0 3.810 3.800 3.810 3.650 3.840 15,132,766 56,937,701 3.7625 32.76 32.68 32.76 31.39 33.02 1,759,748 32.356 4.96%
2015-09-16 0 3.630 3.630 3.640 3.610 3.740 9,635,146 35,254,322 3.6589 31.22 31.22 31.30 31.04 32.16 1,120,445 31.465 -0.82%
2015-09-15 0 3.660 3.650 3.680 3.600 3.680 5,628,974 20,512,801 3.6441 31.47 31.39 31.65 30.96 31.65 654,578 31.337 1.10%
2015-09-14 0 3.620 3.610 3.640 3.610 3.690 5,132,651 18,692,187 3.6418 31.13 31.04 31.30 31.04 31.73 596,862 31.317 -0.28%
2015-09-11 0 3.630 3.630 3.640 3.600 3.670 3,197,218 11,621,826 3.6350 31.22 31.22 31.30 30.96 31.56 371,796 31.259 0.28%
2015-09-10 0 3.620 3.620 3.630 3.550 3.670 7,669,272 27,718,535 3.6142 31.13 31.13 31.22 30.53 31.56 891,839 31.080 -1.36%
2015-09-09 0 3.670 3.660 3.680 3.540 3.680 7,817,123 28,391,287 3.6319 31.56 31.47 31.65 30.44 31.65 909,032 31.232 2.51%
2015-09-08 0 3.580 3.570 3.580 3.430 3.580 3,954,742 13,934,757 3.5236 30.79 30.70 30.79 29.50 30.79 459,886 30.300 4.07%
2015-09-07 0 3.440 3.430 3.440 3.400 3.460 3,662,230 12,555,200 3.4283 29.58 29.50 29.58 29.24 29.75 425,871 29.481 0.29%
2015-09-04 0 3.430 3.420 3.440 3.350 3.520 4,096,971 14,092,263 3.4397 29.50 29.41 29.58 28.81 30.27 476,426 29.579 -0.29%
2015-09-02 0 3.440 3.430 3.450 3.350 3.450 5,021,030 17,166,002 3.4188 29.58 29.50 29.67 28.81 29.67 583,882 29.400 0.29%
2015-09-01 0 3.430 3.430 3.440 3.420 3.490 7,124,790 24,626,959 3.4565 29.50 29.50 29.58 29.41 30.01 828,522 29.724 -0.58%
2015-08-31 0 3.450 3.440 3.450 3.420 3.540 10,610,183 36,621,814 3.4516 29.67 29.58 29.67 29.41 30.44 1,233,829 29.681 -1.15%
2015-08-28 0 3.490 3.490 3.500 3.470 3.640 12,045,110 42,297,569 3.5116 30.01 30.01 30.10 29.84 31.30 1,400,693 30.198 -1.41%
2015-08-27 0 3.540 3.540 3.550 3.400 3.560 8,522,000 29,438,657 3.4544 30.44 30.44 30.53 29.24 30.61 991,000 29.706 5.99%
2015-08-26 0 3.340 3.350 3.360 3.340 3.480 9,403,738 31,808,173 3.3825 28.72 28.81 28.89 28.72 29.93 1,093,535 29.087 -1.18%
2015-08-25 0 3.380 3.370 3.380 3.310 3.570 17,619,149 60,363,708 3.4260 29.07 28.98 29.07 28.46 30.70 2,048,883 29.462 -0.88%
2015-08-24 0 3.410 3.410 3.420 3.410 3.560 15,139,446 52,470,904 3.4658 29.32 29.32 29.41 29.32 30.61 1,760,525 29.804 -7.34%
2015-08-21 0 3.680 3.670 3.680 3.600 3.770 12,241,368 44,640,891 3.6467 31.65 31.56 31.65 30.96 32.42 1,423,515 31.360 -2.39%
2015-08-20 0 3.770 3.770 3.780 3.760 4.010 11,204,062 43,082,351 3.8452 32.42 32.42 32.51 32.33 34.48 1,302,890 33.067 -5.28%
2015-08-19 0 3.980 3.970 3.980 3.910 4.010 12,958,767 51,555,188 3.9784 34.23 34.14 34.23 33.62 34.48 1,506,940 34.212 1.79%
2015-08-18 0 3.910 3.900 3.910 3.900 4.040 13,839,670 54,916,983 3.9681 33.62 33.54 33.62 33.54 34.74 1,609,378 34.123 -2.25%
2015-08-17 0 4.000 4.000 4.030 3.820 4.040 12,982,954 51,128,276 3.9381 34.40 34.40 34.66 32.85 34.74 1,509,752 33.865 3.90%
2015-08-14 0 3.850 3.820 3.850 3.810 3.910 10,247,254 39,416,372 3.8465 33.11 32.85 33.11 32.76 33.62 1,191,625 33.078 -1.03%
2015-08-13 0 3.890 3.880 3.890 3.860 4.090 12,501,526 48,783,633 3.9022 33.45 33.37 33.45 33.19 35.17 1,453,768 33.557 -3.47%
2015-08-12 0 4.030 4.020 4.030 3.960 4.090 15,420,629 62,143,097 4.0299 34.66 34.57 34.66 34.05 35.17 1,793,223 34.654 0.75%
2015-08-11 0 4.000 3.990 4.000 3.870 4.020 14,981,551 59,534,591 3.9739 34.40 34.31 34.40 33.28 34.57 1,742,164 34.173 2.83%
2015-08-10 0 3.890 3.880 3.890 3.850 3.930 6,901,000 26,939,590 3.9037 33.45 33.37 33.45 33.11 33.80 802,499 33.570 1.04%
2015-08-07 0 3.850 3.840 3.850 3.790 3.880 3,835,615 14,761,762 3.8486 33.11 33.02 33.11 32.59 33.37 446,033 33.096 1.05%
2015-08-06 0 3.810 3.800 3.810 3.790 3.920 9,973,295 38,147,216 3.8249 32.76 32.68 32.76 32.59 33.71 1,159,767 32.892 -2.56%
2015-08-05 0 3.910 3.900 3.910 3.900 3.970 3,501,396 13,685,009 3.9084 33.62 33.54 33.62 33.54 34.14 407,168 33.610 0.26%
2015-08-04 0 3.900 3.890 3.900 3.880 3.990 8,353,614 32,610,085 3.9037 33.54 33.45 33.54 33.37 34.31 971,419 33.570 0.26%
2015-08-03 0 3.890 3.890 3.900 3.830 4.140 9,764,750 38,365,389 3.9290 33.45 33.45 33.54 32.94 35.60 1,135,516 33.787 -3.95%
2015-07-31 0 4.050 4.040 4.050 4.000 4.090 3,862,734 15,625,601 4.0452 34.83 34.74 34.83 34.40 35.17 449,187 34.786 1.25%
2015-07-30 0 4.000 4.000 4.010 3.990 4.130 10,060,088 40,718,159 4.0475 34.40 34.40 34.48 34.31 35.52 1,169,860 34.806 -1.72%
2015-07-29 0 4.070 4.060 4.070 4.060 4.200 8,117,408 33,266,660 4.0982 35.00 34.91 35.00 34.91 36.12 943,951 35.242 -0.73%
2015-07-28 0 4.100 4.110 4.120 4.090 4.250 6,609,200 27,342,967 4.1371 35.26 35.34 35.43 35.17 36.55 768,566 35.577 -1.20%
2015-07-27 0 4.150 4.140 4.150 4.130 4.320 7,454,413 31,144,451 4.1780 35.69 35.60 35.69 35.52 37.15 866,853 35.928 -4.60%
2015-07-24 0 4.350 4.340 4.350 4.260 4.410 3,462,635 15,038,633 4.3431 37.41 37.32 37.41 36.63 37.92 402,660 37.348 0.69%
2015-07-23 0 4.320 4.320 4.360 4.310 4.400 6,535,775 28,424,977 4.3491 37.15 37.15 37.49 37.06 37.84 760,028 37.400 -0.46%
2015-07-22 0 4.340 4.340 4.350 4.310 4.500 9,721,377 42,325,069 4.3538 37.32 37.32 37.41 37.06 38.70 1,130,473 37.440 -3.98%
2015-07-21 0 4.520 4.510 4.530 4.450 4.570 5,271,350 23,809,640 4.5168 38.87 38.78 38.96 38.27 39.30 612,991 38.842 -0.22%
2015-07-20 0 4.530 4.520 4.530 4.440 4.550 6,607,283 29,851,979 4.5180 38.96 38.87 38.96 38.18 39.13 768,343 38.852 1.57%
2015-07-17 0 4.460 4.450 4.460 4.390 4.530 8,352,853 37,535,779 4.4938 38.35 38.27 38.35 37.75 38.96 971,331 38.644 0.22%
2015-07-16 0 4.450 4.440 4.460 4.350 4.470 6,777,292 30,027,333 4.4306 38.27 38.18 38.35 37.41 38.44 788,113 38.100 1.37%
2015-07-15 0 4.390 4.390 4.400 4.310 4.500 7,226,200 31,764,798 4.3958 37.75 37.75 37.84 37.06 38.70 840,315 37.801 -0.23%
2015-07-14 0 4.400 4.420 4.430 4.340 4.520 11,416,571 50,201,813 4.3973 37.84 38.01 38.10 37.32 38.87 1,327,602 37.814 -2.65%
2015-07-13 0 4.520 4.500 4.510 4.230 4.520 16,129,487 70,767,226 4.3874 38.87 38.70 38.78 36.38 38.87 1,875,654 37.729 4.15%
2015-07-10 0 4.340 4.320 4.330 4.240 4.410 12,045,646 51,941,221 4.3120 37.32 37.15 37.24 36.46 37.92 1,400,755 37.081 2.36%
2015-07-09 0 4.240 4.230 4.240 4.000 4.390 16,044,649 67,837,860 4.2281 36.46 36.38 36.46 34.40 37.75 1,865,789 36.359 2.42%
2015-07-08 0 4.140 4.100 4.130 3.800 4.200 36,257,300 146,577,921 4.0427 35.60 35.26 35.52 32.68 36.12 4,216,263 34.765 -2.36%
2015-07-07 0 4.240 4.230 4.240 4.140 4.600 34,494,646 148,511,330 4.3053 36.46 36.38 36.46 35.60 39.56 4,011,289 37.023 -8.03%
2015-07-06 0 4.610 4.590 4.600 4.320 4.800 31,117,696 139,466,140 4.4819 39.64 39.47 39.56 37.15 41.28 3,618,592 38.542 -3.35%
2015-07-03 0 4.770 4.760 4.770 4.570 4.790 21,486,585 100,787,781 4.6907 41.02 40.93 41.02 39.30 41.19 2,498,617 40.337 1.27%
2015-07-02 0 4.710 4.680 4.710 4.630 4.800 22,985,069 108,139,532 4.7048 40.50 40.25 40.50 39.82 41.28 2,672,871 40.458 0.43%
2015-06-30 0 4.690 4.690 4.700 4.500 4.700 24,136,995 111,839,836 4.6335 40.33 40.33 40.42 38.70 40.42 2,806,826 39.846 1.08%
2015-06-29 0 4.640 4.630 4.640 4.480 4.780 17,673,918 80,949,598 4.5802 39.90 39.82 39.90 38.53 41.11 2,055,252 39.387 -2.32%
2015-06-26 0 4.750 4.740 4.750 4.560 4.800 29,316,210 137,442,341 4.6883 40.85 40.76 40.85 39.21 41.28 3,409,102 40.316 -0.42%
2015-06-25 0 4.770 4.770 4.780 4.710 5.000 88,639,667 431,952,489 4.8731 41.02 41.02 41.11 40.50 43.00 10,307,666 41.906 6.47%
2015-06-24 0 4.480 4.480 4.500 4.470 4.620 9,603,468 43,386,889 4.5178 38.53 38.53 38.70 38.44 39.73 1,116,761 38.851 -2.40%
2015-06-23 0 4.590 4.590 4.600 4.500 4.650 11,370,745 52,043,935 4.5770 39.47 39.47 39.56 38.70 39.99 1,322,273 39.359 0.00%
2015-06-22 0 4.590 4.580 4.590 4.560 4.600 5,154,338 23,649,821 4.5883 39.47 39.39 39.47 39.21 39.56 599,384 39.457 -0.43%
2015-06-19 0 4.610 4.590 4.600 4.360 4.730 27,258,668 125,798,610 4.6150 39.64 39.47 39.56 37.49 40.68 3,169,836 39.686 3.83%
2015-06-18 0 4.440 4.430 4.450 4.370 4.470 8,308,929 36,699,480 4.4169 38.18 38.10 38.27 37.58 38.44 966,223 37.982 1.37%
2015-06-17 0 4.380 4.370 4.380 4.350 4.460 11,014,243 48,497,527 4.4032 37.67 37.58 37.67 37.41 38.35 1,280,816 37.865 0.69%
2015-06-16 0 4.350 4.340 4.350 4.310 4.430 8,462,148 36,986,868 4.3709 37.41 37.32 37.41 37.06 38.10 984,040 37.587 -0.68%
2015-06-15 0 4.380 4.370 4.380 4.300 4.410 12,498,032 54,244,941 4.3403 37.67 37.58 37.67 36.98 37.92 1,453,362 37.324 -0.90%
2015-06-12 0 4.420 4.410 4.420 4.410 4.480 10,615,792 47,205,898 4.4468 38.01 37.92 38.01 37.92 38.53 1,234,482 38.239 0.45%
2015-06-11 0 4.400 4.400 4.410 4.380 4.460 9,342,674 41,182,321 4.4080 37.84 37.84 37.92 37.67 38.35 1,086,434 37.906 0.46%
2015-06-10 0 4.380 4.370 4.390 4.290 4.530 16,644,476 73,677,004 4.4265 37.67 37.58 37.75 36.89 38.96 1,935,541 38.065 -0.23%
2015-06-09 0 4.390 4.370 4.400 4.330 4.520 17,971,587 78,874,653 4.3889 37.75 37.58 37.84 37.24 38.87 2,089,867 37.741 -3.09%
2015-06-08 0 4.530 4.520 4.530 4.420 4.590 12,415,708 56,096,364 4.5182 38.96 38.87 38.96 38.01 39.47 1,443,789 38.854 0.89%
2015-06-05 0 4.490 4.480 4.500 4.430 4.600 9,798,130 44,190,712 4.5101 38.61 38.53 38.70 38.10 39.56 1,139,398 38.784 -0.66%
2015-06-04 0 4.520 4.510 4.530 4.450 4.680 22,778,045 103,566,914 4.5468 38.87 38.78 38.96 38.27 40.25 2,648,797 39.100 0.00%
2015-06-03 0 4.520 4.510 4.520 4.480 4.580 13,505,094 61,167,329 4.5292 38.87 38.78 38.87 38.53 39.39 1,570,471 38.948 -1.53%
2015-06-02 0 4.590 4.580 4.590 4.500 4.680 26,119,408 120,014,943 4.5949 39.47 39.39 39.47 38.70 40.25 3,037,355 39.513 0.91%
2015-06-01 0 4.740 4.730 4.740 4.540 4.870 56,613,657 269,848,573 4.7665 39.11 39.03 39.11 37.46 40.19 6,860,638 39.333 2.16%
2015-05-29 0 4.640 4.630 4.640 4.260 4.680 80,183,496 364,758,119 4.5490 38.29 38.21 38.29 35.15 38.62 9,716,913 37.538 8.16%
2015-05-28 0 4.290 4.270 4.280 4.220 4.380 15,177,137 65,259,683 4.2999 35.40 35.24 35.32 34.82 36.14 1,839,218 35.482 -0.23%
2015-05-27 0 4.300 4.290 4.310 4.180 4.360 29,605,325 127,242,722 4.2980 35.48 35.40 35.57 34.49 35.98 3,587,676 35.467 2.87%
2015-05-26 0 4.180 4.160 4.180 4.120 4.200 10,311,682 43,023,656 4.1723 34.49 34.33 34.49 34.00 34.66 1,249,605 34.430 1.21%
2015-05-22 0 4.130 4.120 4.130 4.100 4.170 5,734,304 23,669,029 4.1276 34.08 34.00 34.08 33.83 34.41 694,903 34.061 -0.72%
2015-05-21 0 4.160 4.150 4.170 4.120 4.180 3,672,168 15,205,256 4.1407 34.33 34.25 34.41 34.00 34.49 445,006 34.169 -0.48%
2015-05-20 0 4.180 4.170 4.180 4.110 4.190 7,465,868 31,087,674 4.1640 34.49 34.41 34.49 33.92 34.58 904,740 34.361 0.97%
2015-05-19 0 4.140 4.130 4.140 4.080 4.220 14,073,857 58,432,159 4.1518 34.16 34.08 34.16 33.67 34.82 1,705,519 34.261 0.00%
2015-05-18 0 4.140 4.140 4.150 4.050 4.200 15,015,500 62,113,919 4.1367 34.16 34.16 34.25 33.42 34.66 1,819,630 34.135 1.97%
2015-05-15 0 4.060 4.050 4.060 3.980 4.060 8,657,017 34,874,836 4.0285 33.50 33.42 33.50 32.84 33.50 1,049,087 33.243 1.50%
2015-05-14 0 4.000 4.000 4.010 3.990 4.040 4,116,568 16,520,242 4.0131 33.01 33.01 33.09 32.93 33.34 498,860 33.116 0.25%
2015-05-13 0 3.990 3.990 4.000 3.980 4.050 5,028,373 20,202,286 4.0177 32.93 32.93 33.01 32.84 33.42 609,356 33.154 -0.75%
2015-05-12 0 4.020 4.000 4.020 4.000 4.080 5,295,892 21,275,728 4.0174 33.17 33.01 33.17 33.01 33.67 641,774 33.151 -0.99%
2015-05-11 0 4.060 4.050 4.060 4.010 4.100 5,043,466 20,420,878 4.0490 33.50 33.42 33.50 33.09 33.83 611,185 33.412 1.00%
2015-05-08 0 4.020 4.010 4.030 3.960 4.050 4,728,022 19,003,152 4.0193 33.17 33.09 33.26 32.68 33.42 572,958 33.167 1.26%
2015-05-07 0 3.970 3.960 3.970 3.940 4.000 6,086,097 24,145,071 3.9673 32.76 32.68 32.76 32.51 33.01 737,534 32.738 -0.75%
2015-05-06 0 4.000 3.990 4.000 3.880 4.080 20,778,333 82,973,820 3.9933 33.01 32.93 33.01 32.02 33.67 2,517,990 32.952 -0.99%
2015-05-05 0 4.040 4.030 4.040 4.010 4.140 13,325,986 54,044,818 4.0556 33.34 33.26 33.34 33.09 34.16 1,614,889 33.467 -1.94%
2015-05-04 0 4.120 4.110 4.120 4.100 4.160 10,523,843 43,403,527 4.1243 34.00 33.92 34.00 33.83 34.33 1,275,316 34.034 -0.48%
2015-04-30 0 4.140 4.130 4.140 4.120 4.220 9,704,181 40,245,268 4.1472 34.16 34.08 34.16 34.00 34.82 1,175,986 34.223 -1.66%
2015-04-29 0 4.210 4.200 4.210 4.140 4.230 11,109,351 46,609,153 4.1955 34.74 34.66 34.74 34.16 34.91 1,346,270 34.621 0.00%
2015-04-28 0 4.210 4.200 4.210 4.150 4.250 9,300,539 39,134,839 4.2078 34.74 34.66 34.74 34.25 35.07 1,127,071 34.723 -0.94%
2015-04-27 0 4.250 4.240 4.260 4.200 4.280 15,315,000 65,071,355 4.2489 35.07 34.99 35.15 34.66 35.32 1,855,925 35.061 1.19%
2015-04-24 0 4.200 4.190 4.200 4.140 4.250 8,362,077 35,026,527 4.1887 34.66 34.58 34.66 34.16 35.07 1,013,345 34.565 -0.47%
2015-04-23 0 4.220 4.190 4.220 4.170 4.240 13,256,553 55,778,792 4.2076 34.82 34.58 34.82 34.41 34.99 1,606,475 34.721 0.96%
2015-04-22 0 4.180 4.170 4.190 4.130 4.190 9,225,381 38,532,744 4.1768 34.49 34.41 34.58 34.08 34.58 1,117,964 34.467 1.46%
2015-04-21 0 4.120 4.120 4.130 4.050 4.160 18,114,919 74,572,712 4.1166 34.00 34.00 34.08 33.42 34.33 2,195,228 33.970 2.74%
2015-04-20 0 4.010 4.000 4.020 3.940 4.130 21,749,679 87,242,956 4.0112 33.09 33.01 33.17 32.51 34.08 2,635,701 33.100 -3.14%
2015-04-17 0 4.140 4.130 4.160 4.130 4.210 20,976,556 87,272,662 4.1605 34.16 34.08 34.33 34.08 34.74 2,542,011 34.332 -1.43%
2015-04-16 0 4.200 4.190 4.200 4.140 4.220 11,950,693 49,865,623 4.1726 34.66 34.58 34.66 34.16 34.82 1,448,226 34.432 0.72%
2015-04-15 0 4.170 4.160 4.180 4.130 4.250 20,504,366 85,865,175 4.1877 34.41 34.33 34.49 34.08 35.07 2,484,790 34.556 -0.24%
2015-04-14 0 4.180 4.170 4.180 4.130 4.390 24,208,328 102,674,140 4.2413 34.49 34.41 34.49 34.08 36.23 2,933,649 34.999 -4.35%
2015-04-13 0 4.370 4.360 4.370 4.250 4.380 27,647,283 119,474,816 4.3214 36.06 35.98 36.06 35.07 36.14 3,350,393 35.660 2.34%
2015-04-10 0 4.270 4.260 4.270 4.140 4.400 24,934,912 105,772,509 4.2419 35.24 35.15 35.24 34.16 36.31 3,021,699 35.004 -1.16%
2015-04-09 0 4.320 4.310 4.330 4.250 4.480 45,068,899 195,533,372 4.3385 35.65 35.57 35.73 35.07 36.97 5,461,605 35.801 2.13%
2015-04-08 0 4.230 4.210 4.230 4.110 4.260 39,238,566 165,027,252 4.2057 34.91 34.74 34.91 33.92 35.15 4,755,065 34.706 2.42%
2015-04-02 0 4.130 4.130 4.140 4.040 4.140 15,288,114 62,948,164 4.1175 34.08 34.08 34.16 33.34 34.16 1,852,666 33.977 0.98%
2015-04-01 0 4.090 4.070 4.090 4.040 4.150 14,068,548 57,385,098 4.0790 33.75 33.59 33.75 33.34 34.25 1,704,875 33.659 -0.49%
2015-03-31 0 4.110 4.090 4.110 4.040 4.150 19,572,327 80,394,575 4.1076 33.92 33.75 33.92 33.34 34.25 2,371,842 33.895 0.98%
2015-03-30 0 4.070 4.060 4.070 4.000 4.080 10,558,947 42,689,513 4.0430 33.59 33.50 33.59 33.01 33.67 1,279,570 33.362 1.50%
2015-03-27 0 4.010 4.000 4.010 3.990 4.200 16,701,385 67,876,539 4.0641 33.09 33.01 33.09 32.93 34.66 2,023,932 33.537 -4.07%
2015-03-26 0 4.180 4.180 4.190 4.050 4.260 32,116,778 134,403,685 4.1848 34.49 34.49 34.58 33.42 35.15 3,892,022 34.533 1.95%
2015-03-25 0 4.100 4.090 4.100 4.040 4.100 11,122,022 45,284,943 4.0716 33.83 33.75 33.83 33.34 33.83 1,347,805 33.599 0.74%
2015-03-24 0 4.070 4.060 4.070 4.020 4.100 18,771,011 76,437,970 4.0721 33.59 33.50 33.59 33.17 33.83 2,274,736 33.603 1.50%
2015-03-23 0 4.010 4.010 4.020 3.980 4.190 25,856,241 105,716,036 4.0886 33.09 33.09 33.17 32.84 34.58 3,133,349 33.739 -0.99%
2015-03-20 0 4.050 4.050 4.060 3.900 4.110 75,240,922 300,701,078 3.9965 33.42 33.42 33.50 32.18 33.92 9,117,955 32.979 11.88%
2015-03-19 0 3.620 3.620 3.630 3.540 3.660 5,813,285 20,909,035 3.5968 29.87 29.87 29.95 29.21 30.20 704,474 29.680 1.69%
2015-03-18 0 3.560 3.550 3.560 3.540 3.590 6,152,191 21,904,013 3.5604 29.38 29.29 29.38 29.21 29.62 745,544 29.380 0.00%
2015-03-17 0 3.560 3.550 3.560 3.550 3.600 5,539,138 19,790,570 3.5729 29.38 29.29 29.38 29.29 29.71 671,252 29.483 0.00%
2015-03-16 0 3.560 3.540 3.560 3.490 3.570 4,080,211 14,419,199 3.5339 29.38 29.21 29.38 28.80 29.46 494,454 29.162 0.56%
2015-03-13 0 3.540 3.530 3.540 3.500 3.600 9,296,035 32,777,330 3.5259 29.21 29.13 29.21 28.88 29.71 1,126,526 29.096 -1.94%
2015-03-12 0 3.610 3.600 3.610 3.570 3.660 2,524,232 9,080,737 3.5974 29.79 29.71 29.79 29.46 30.20 305,895 29.686 -0.55%
2015-03-11 0 3.630 3.620 3.640 3.590 3.670 4,920,561 17,822,648 3.6221 29.95 29.87 30.04 29.62 30.28 596,291 29.889 -0.82%
2015-03-10 0 3.660 3.650 3.670 3.630 3.720 3,942,000 14,433,220 3.6614 30.20 30.12 30.28 29.95 30.70 477,705 30.214 -1.35%
2015-03-09 0 3.710 3.700 3.710 3.660 3.710 3,685,039 13,605,095 3.6920 30.61 30.53 30.61 30.20 30.61 446,566 30.466 0.54%
2015-03-06 0 3.690 3.680 3.690 3.640 3.710 3,222,367 11,857,633 3.6798 30.45 30.37 30.45 30.04 30.61 390,498 30.365 1.93%
2015-03-05 0 3.620 3.610 3.640 3.600 3.780 15,429,347 56,858,306 3.6851 29.87 29.79 30.04 29.71 31.19 1,869,782 30.409 -1.90%
2015-03-04 0 3.690 3.680 3.690 3.620 3.720 7,100,547 26,208,142 3.6910 30.45 30.37 30.45 29.87 30.70 860,469 30.458 1.10%
2015-03-03 0 3.650 3.630 3.660 3.610 3.680 3,597,264 13,090,682 3.6391 30.12 29.95 30.20 29.79 30.37 435,929 30.029 0.55%
2015-03-02 0 3.630 3.610 3.630 3.600 3.730 6,509,898 23,785,633 3.6538 29.95 29.79 29.95 29.71 30.78 788,892 30.151 -1.09%
2015-02-27 0 3.670 3.660 3.670 3.660 3.720 4,395,216 16,213,553 3.6889 30.28 30.20 30.28 30.20 30.70 532,627 30.441 -1.34%
2015-02-26 0 3.720 3.710 3.730 3.660 3.750 4,942,498 18,314,418 3.7055 30.70 30.61 30.78 30.20 30.94 598,949 30.578 0.00%
2015-02-25 0 3.720 3.700 3.720 3.580 3.740 10,503,659 38,790,877 3.6931 30.70 30.53 30.70 29.54 30.86 1,272,870 30.475 3.05%
2015-02-24 0 3.610 3.600 3.610 3.570 3.660 11,520,898 41,857,774 3.6332 29.79 29.71 29.79 29.46 30.20 1,396,142 29.981 0.84%
2015-02-23 0 3.580 3.580 3.590 3.560 3.620 1,965,450 7,042,266 3.5830 29.54 29.54 29.62 29.38 29.87 238,180 29.567 0.56%
2015-02-18 0 3.560 3.540 3.560 3.540 3.580 1,682,800 5,982,458 3.5551 29.38 29.21 29.38 29.21 29.54 203,928 29.336 0.00%
2015-02-17 0 3.560 3.550 3.580 3.530 3.580 2,051,284 7,290,368 3.5541 29.38 29.29 29.54 29.13 29.54 248,582 29.328 0.56%
2015-02-16 0 3.540 3.540 3.550 3.500 3.560 1,704,000 6,024,290 3.5354 29.21 29.21 29.29 28.88 29.38 206,497 29.174 0.85%
2015-02-13 0 3.510 3.510 3.520 3.500 3.530 3,831,138 13,447,247 3.5100 28.96 28.96 29.05 28.88 29.13 464,271 28.964 -0.57%
2015-02-12 0 3.530 3.520 3.530 3.500 3.530 2,114,320 7,430,326 3.5143 29.13 29.05 29.13 28.88 29.13 256,221 29.000 0.86%
2015-02-11 0 3.500 3.500 3.510 3.470 3.520 6,373,963 22,307,588 3.4998 28.88 28.88 28.96 28.63 29.05 772,419 28.880 -0.28%
2015-02-10 0 3.510 3.510 3.520 3.490 3.520 2,484,921 8,710,311 3.5053 28.96 28.96 29.05 28.80 29.05 301,131 28.925 0.00%
2015-02-09 0 3.510 3.510 3.520 3.500 3.540 1,368,113 4,801,605 3.5097 28.96 28.96 29.05 28.88 29.21 165,793 28.962 -0.85%
2015-02-06 0 3.540 3.530 3.540 3.490 3.550 2,318,152 8,142,880 3.5127 29.21 29.13 29.21 28.80 29.29 280,922 28.986 0.85%
2015-02-05 0 3.510 3.500 3.510 3.470 3.530 1,906,126 6,678,146 3.5035 28.96 28.88 28.96 28.63 29.13 230,991 28.911 0.29%
2015-02-04 0 3.500 3.490 3.510 3.490 3.540 3,371,651 11,804,151 3.5010 28.88 28.80 28.96 28.80 29.21 408,588 28.890 -0.28%
2015-02-03 0 3.510 3.490 3.520 3.490 3.550 3,932,620 13,794,273 3.5077 28.96 28.80 29.05 28.80 29.29 476,568 28.945 0.29%
2015-02-02 0 3.500 3.480 3.500 3.460 3.520 9,863,675 34,442,068 3.4918 28.88 28.72 28.88 28.55 29.05 1,195,314 28.814 1.16%
2015-01-30 0 3.460 3.460 3.480 3.450 3.560 9,025,224 31,451,077 3.4848 28.55 28.55 28.72 28.47 29.38 1,093,708 28.756 -2.54%
2015-01-29 0 3.550 3.530 3.550 3.530 3.630 3,739,342 13,303,428 3.5577 29.29 29.13 29.29 29.13 29.95 453,146 29.358 -0.84%
2015-01-28 0 3.580 3.580 3.590 3.550 3.660 3,334,646 11,982,205 3.5932 29.54 29.54 29.62 29.29 30.20 404,104 29.651 -1.10%
2015-01-27 0 3.620 3.610 3.620 3.570 3.690 6,056,063 22,026,221 3.6371 29.87 29.79 29.87 29.46 30.45 733,895 30.013 1.40%
2015-01-26 0 3.570 3.560 3.570 3.510 3.570 2,383,524 8,446,000 3.5435 29.46 29.38 29.46 28.96 29.46 288,844 29.241 1.42%
2015-01-23 0 3.520 3.510 3.520 3.500 3.600 4,742,945 16,876,253 3.5582 29.05 28.96 29.05 28.88 29.71 574,766 29.362 -0.85%
2015-01-22 0 3.550 3.540 3.550 3.540 3.580 2,823,518 10,030,857 3.5526 29.29 29.21 29.29 29.21 29.54 342,164 29.316 0.00%
2015-01-21 0 3.550 3.540 3.550 3.470 3.570 2,867,798 10,151,175 3.5397 29.29 29.21 29.29 28.63 29.46 347,530 29.210 0.28%
2015-01-20 0 3.540 3.540 3.550 3.510 3.570 3,524,821 12,487,967 3.5429 29.21 29.21 29.29 28.96 29.46 427,150 29.236 -0.28%
2015-01-19 0 3.550 3.520 3.530 3.500 3.610 4,446,004 15,693,380 3.5298 29.29 29.05 29.13 28.88 29.79 538,782 29.128 -1.66%
2015-01-16 0 3.610 3.600 3.620 3.580 3.640 3,869,999 13,962,203 3.6078 29.79 29.71 29.87 29.54 30.04 468,980 29.771 -0.82%
2015-01-15 0 3.640 3.620 3.650 3.610 3.680 5,012,346 18,242,996 3.6396 30.04 29.87 30.12 29.79 30.37 607,413 30.034 -0.82%
2015-01-14 0 3.670 3.670 3.680 3.620 3.720 4,344,431 15,924,840 3.6656 30.28 30.28 30.37 29.87 30.70 526,473 30.248 -1.34%
2015-01-13 0 3.720 3.700 3.720 3.660 3.770 5,814,540 21,460,706 3.6909 30.70 30.53 30.70 30.20 31.11 704,626 30.457 -0.53%
2015-01-12 0 3.740 3.720 3.740 3.660 3.810 5,875,678 21,861,764 3.7207 30.86 30.70 30.86 30.20 31.44 712,035 30.703 -0.27%
2015-01-09 0 3.750 3.740 3.750 3.620 3.820 24,174,519 90,993,113 3.7640 30.94 30.86 30.94 29.87 31.52 2,929,552 31.060 3.88%
2015-01-08 0 3.610 3.600 3.610 3.510 3.670 11,043,681 39,803,453 3.6042 29.79 29.71 29.79 28.96 30.28 1,338,311 29.742 2.56%
2015-01-07 0 3.520 3.500 3.520 3.430 3.540 6,913,423 24,296,872 3.5144 29.05 28.88 29.05 28.30 29.21 837,792 29.001 2.33%
2015-01-06 0 3.440 3.440 3.460 3.430 3.470 6,536,422 22,477,336 3.4388 28.39 28.39 28.55 28.30 28.63 792,106 28.377 -0.86%
2015-01-05 0 3.470 3.450 3.470 3.440 3.500 10,413,933 36,069,643 3.4636 28.63 28.47 28.63 28.39 28.88 1,261,996 28.581 -1.14%
2015-01-02 0 3.510 3.490 3.500 3.430 3.530 2,810,522 9,784,315 3.4813 28.96 28.80 28.88 28.30 29.13 340,589 28.728 0.57%
2014-12-31 0 3.490 3.490 3.520 3.480 3.560 2,387,620 8,380,298 3.5099 28.80 28.80 29.05 28.72 29.38 289,340 28.963 -0.29%
2014-12-30 0 3.500 3.500 3.510 3.460 3.530 3,782,660 13,220,299 3.4950 28.88 28.88 28.96 28.55 29.13 458,396 28.840 -1.13%
2014-12-29 0 3.540 3.540 3.550 3.480 3.620 6,139,952 21,886,152 3.5645 29.21 29.21 29.29 28.72 29.87 744,061 29.414 1.72%
2014-12-24 0 3.480 3.450 3.480 3.440 3.480 3,157,000 10,904,365 3.4540 28.72 28.47 28.72 28.39 28.72 382,576 28.502 0.58%
2014-12-23 0 3.460 3.450 3.470 3.400 3.550 8,165,744 28,086,029 3.4395 28.55 28.47 28.63 28.06 29.29 989,553 28.383 -1.14%
2014-12-22 0 3.500 3.520 3.530 3.490 3.580 7,623,000 26,759,017 3.5103 28.88 29.05 29.13 28.80 29.54 923,781 28.967 -1.96%
2014-12-19 0 3.570 3.570 3.580 3.430 3.630 10,134,000 35,896,995 3.5422 29.46 29.46 29.54 28.30 29.95 1,228,073 29.230 -1.11%
2014-12-18 0 3.610 3.590 3.610 3.490 3.680 13,570,533 48,835,760 3.5987 29.79 29.62 29.79 28.80 30.37 1,644,524 29.696 -2.17%
2014-12-17 0 3.690 3.680 3.690 3.640 3.700 6,166,900 22,624,908 3.6688 30.45 30.37 30.45 30.04 30.53 747,326 30.274 0.00%
2014-12-16 0 3.690 3.680 3.690 3.660 3.700 3,927,144 14,435,602 3.6759 30.45 30.37 30.45 30.20 30.53 475,905 30.333 -0.81%
2014-12-15 0 3.720 3.720 3.740 3.660 3.750 4,594,760 16,989,100 3.6975 30.70 30.70 30.86 30.20 30.94 556,809 30.512 -1.06%
2014-12-12 0 3.760 3.760 3.770 3.660 3.790 3,986,309 14,866,619 3.7294 31.03 31.03 31.11 30.20 31.27 483,075 30.775 1.35%
2014-12-11 0 3.710 3.700 3.710 3.650 3.720 5,552,303 20,510,746 3.6941 30.61 30.53 30.61 30.12 30.70 672,847 30.484 -0.54%
2014-12-10 0 3.730 3.720 3.730 3.690 3.760 4,316,900 16,079,424 3.7248 30.78 30.70 30.78 30.45 31.03 523,137 30.737 0.81%
2014-12-09 0 3.700 3.690 3.700 3.670 3.810 20,609,477 76,538,311 3.7137 30.53 30.45 30.53 30.28 31.44 2,497,528 30.646 -3.39%
2014-12-08 0 3.830 3.830 3.840 3.830 3.880 4,193,197 16,138,678 3.8488 31.60 31.60 31.69 31.60 32.02 508,146 31.760 -1.29%
2014-12-05 0 3.880 3.870 3.880 3.820 3.880 4,454,105 17,144,735 3.8492 32.02 31.94 32.02 31.52 32.02 539,764 31.763 0.52%
2014-12-04 0 3.860 3.840 3.870 3.800 3.900 14,173,444 54,556,758 3.8492 31.85 31.69 31.94 31.36 32.18 1,717,587 31.764 -1.28%
2014-12-03 0 3.910 3.900 3.910 3.900 3.960 6,393,233 25,023,984 3.9141 32.27 32.18 32.27 32.18 32.68 774,754 32.299 -1.26%
2014-12-02 0 3.960 3.950 3.970 3.920 3.990 4,641,827 18,374,115 3.9584 32.68 32.60 32.76 32.35 32.93 562,513 32.664 0.76%
2014-12-01 0 3.930 3.930 3.940 3.900 4.030 6,859,751 27,080,475 3.9477 32.43 32.43 32.51 32.18 33.26 831,288 32.577 -2.48%
2014-11-28 0 4.030 4.020 4.030 4.000 4.070 5,037,390 20,286,006 4.0271 33.26 33.17 33.26 33.01 33.59 610,448 33.231 -0.98%
2014-11-27 0 4.070 4.060 4.080 4.050 4.090 3,998,505 16,265,980 4.0680 33.59 33.50 33.67 33.42 33.75 484,553 33.569 -0.25%
2014-11-26 0 4.080 4.070 4.080 4.050 4.120 8,316,922 33,824,878 4.0670 33.67 33.59 33.67 33.42 34.00 1,007,873 33.561 -0.97%
2014-11-25 0 4.120 4.110 4.130 4.100 4.270 30,094,495 125,737,422 4.1781 34.00 33.92 34.08 33.83 35.24 3,646,955 34.477 2.23%
2014-11-24 0 4.030 4.030 4.050 4.010 4.070 5,807,057 23,482,314 4.0438 33.26 33.26 33.42 33.09 33.59 703,719 33.369 -0.25%
2014-11-21 0 4.040 4.040 4.050 4.000 4.060 3,870,996 15,576,393 4.0239 33.34 33.34 33.42 33.01 33.50 469,101 33.205 -0.25%
2014-11-20 0 4.050 4.050 4.060 4.020 4.080 3,038,951 12,326,761 4.0563 33.42 33.42 33.50 33.17 33.67 368,271 33.472 -1.46%
2014-11-19 0 4.110 4.100 4.110 3.990 4.150 6,997,266 28,494,974 4.0723 33.92 33.83 33.92 32.93 34.25 847,953 33.604 1.73%
2014-11-18 0 4.040 4.040 4.050 4.000 4.050 4,818,130 19,404,698 4.0274 33.34 33.34 33.42 33.01 33.42 583,878 33.234 -0.74%
2014-11-17 0 4.070 4.060 4.070 4.050 4.110 2,820,150 11,473,136 4.0683 33.59 33.50 33.59 33.42 33.92 341,756 33.571 -0.73%
2014-11-14 0 4.100 4.090 4.110 4.060 4.130 6,531,437 26,828,150 4.1075 33.83 33.75 33.92 33.50 34.08 791,502 33.895 0.74%
2014-11-13 0 4.070 4.060 4.070 4.030 4.080 2,561,119 10,388,877 4.0564 33.59 33.50 33.59 33.26 33.67 310,365 33.473 0.74%
2014-11-12 0 4.040 4.040 4.050 4.030 4.100 3,125,360 12,683,230 4.0582 33.34 33.34 33.42 33.26 33.83 378,742 33.488 -0.98%
2014-11-11 0 4.080 4.070 4.090 4.000 4.120 5,242,648 21,443,841 4.0903 33.67 33.59 33.75 33.01 34.00 635,322 33.753 0.99%
2014-11-10 0 4.040 4.030 4.040 3.990 4.080 4,942,755 19,964,502 4.0391 33.34 33.26 33.34 32.93 33.67 598,980 33.331 0.00%
2014-11-07 0 4.040 4.030 4.040 4.010 4.100 3,188,124 12,901,259 4.0467 33.34 33.26 33.34 33.09 33.83 386,348 33.393 -0.98%
2014-11-06 0 4.080 4.070 4.080 4.040 4.100 2,021,104 8,237,113 4.0756 33.67 33.59 33.67 33.34 33.83 244,924 33.631 0.49%
2014-11-05 0 4.060 4.050 4.070 4.040 4.140 5,270,870 21,465,815 4.0725 33.50 33.42 33.59 33.34 34.16 638,742 33.606 -1.93%
2014-11-04 0 4.140 4.130 4.140 4.110 4.160 4,791,839 19,858,000 4.1441 34.16 34.08 34.16 33.92 34.33 580,692 34.197 0.24%
2014-11-03 0 4.130 4.120 4.130 4.110 4.180 5,687,529 23,588,636 4.1474 34.08 34.00 34.08 33.92 34.49 689,234 34.224 0.00%
2014-10-31 0 4.130 4.120 4.130 4.050 4.160 10,919,805 45,042,125 4.1248 34.08 34.00 34.08 33.42 34.33 1,323,300 34.038 1.98%
2014-10-30 0 4.050 4.050 4.060 3.990 4.140 12,435,523 50,780,367 4.0835 33.42 33.42 33.50 32.93 34.16 1,506,980 33.697 1.25%
2014-10-29 0 4.000 3.990 4.000 3.970 4.030 5,533,548 22,168,870 4.0063 33.01 32.93 33.01 32.76 33.26 670,574 33.060 0.25%
2014-10-28 0 3.990 3.970 3.990 3.940 4.030 6,005,968 24,022,286 3.9997 32.93 32.76 32.93 32.51 33.26 727,824 33.006 1.01%
2014-10-27 0 3.950 3.940 3.950 3.920 3.990 3,817,705 15,055,219 3.9435 32.60 32.51 32.60 32.35 32.93 462,643 32.542 -0.75%
2014-10-24 0 3.980 3.970 3.980 3.930 4.050 4,274,046 16,933,519 3.9619 32.84 32.76 32.84 32.43 33.42 517,944 32.694 -0.25%
2014-10-23 0 3.990 3.960 3.980 3.900 4.020 3,742,000 14,779,206 3.9495 32.93 32.68 32.84 32.18 33.17 453,468 32.591 1.27%
2014-10-22 0 3.940 3.930 3.940 3.920 4.050 4,111,601 16,290,446 3.9621 32.51 32.43 32.51 32.35 33.42 498,258 32.695 -0.25%
2014-10-21 0 3.950 3.940 3.950 3.910 3.970 3,500,720 13,789,883 3.9392 32.60 32.51 32.60 32.27 32.76 424,229 32.506 0.77%
2014-10-20 0 3.920 3.910 3.920 3.800 3.960 7,023,000 27,194,180 3.8722 32.35 32.27 32.35 31.36 32.68 851,071 31.953 -0.76%
2014-10-17 0 3.950 3.930 3.960 3.910 3.980 6,928,668 27,318,776 3.9429 32.60 32.43 32.68 32.27 32.84 839,640 32.536 1.02%
2014-10-16 0 3.910 3.900 3.930 3.880 3.960 4,040,800 15,787,028 3.9069 32.27 32.18 32.43 32.02 32.68 489,678 32.240 -1.01%
2014-10-15 0 3.950 3.940 3.960 3.930 3.990 9,162,342 36,089,860 3.9389 32.60 32.51 32.68 32.43 32.93 1,110,324 32.504 1.28%
2014-10-14 0 3.900 3.900 3.910 3.860 3.920 8,024,878 31,216,449 3.8900 32.18 32.18 32.27 31.85 32.35 972,482 32.100 -1.02%
2014-10-13 0 3.940 3.930 3.940 3.880 3.970 8,228,634 32,136,838 3.9055 32.51 32.43 32.51 32.02 32.76 997,174 32.228 -0.76%
2014-10-10 0 3.970 3.960 3.970 3.930 4.020 7,747,197 30,638,936 3.9548 32.76 32.68 32.76 32.43 33.17 938,832 32.635 -1.73%
2014-10-09 0 4.040 4.020 4.040 4.000 4.140 14,401,778 58,069,467 4.0321 33.34 33.17 33.34 33.01 34.16 1,745,257 33.273 -1.70%
2014-10-08 0 4.110 4.090 4.100 4.050 4.130 3,271,019 13,395,274 4.0951 33.92 33.75 33.83 33.42 34.08 396,393 33.793 0.98%
2014-10-07 0 4.070 4.080 4.090 4.060 4.160 3,703,592 15,148,745 4.0903 33.59 33.67 33.75 33.50 34.33 448,814 33.753 -1.93%
2014-10-06 0 4.150 4.130 4.160 4.020 4.180 7,895,618 32,652,420 4.1355 34.25 34.08 34.33 33.17 34.49 956,818 34.126 3.49%
2014-10-03 0 4.010 4.010 4.020 3.960 4.060 12,227,816 49,036,916 4.0103 33.09 33.09 33.17 32.68 33.50 1,481,809 33.093 -0.74%
2014-09-30 0 4.040 4.040 4.050 3.930 4.100 11,556,000 46,302,225 4.0068 33.34 33.34 33.42 32.43 33.83 1,400,396 33.064 -1.46%
2014-09-29 0 4.100 4.090 4.100 4.000 4.120 7,891,111 32,063,727 4.0633 33.83 33.75 33.83 33.01 34.00 956,272 33.530 -1.44%
2014-09-26 0 4.160 4.150 4.160 4.060 4.230 19,123,058 79,096,550 4.1362 34.33 34.25 34.33 33.50 34.91 2,317,398 34.132 2.46%
2014-09-25 0 4.060 4.050 4.070 4.010 4.080 12,559,235 50,876,337 4.0509 33.50 33.42 33.59 33.09 33.67 1,521,971 33.428 1.50%
2014-09-24 0 4.000 3.990 4.000 3.980 4.090 19,658,999 78,793,391 4.0080 33.01 32.93 33.01 32.84 33.75 2,382,345 33.074 -2.20%
2014-09-23 0 4.090 4.090 4.100 4.070 4.150 6,073,851 24,927,083 4.1040 33.75 33.75 33.83 33.59 34.25 736,050 33.866 -0.24%
2014-09-22 0 4.100 4.100 4.110 4.080 4.170 4,533,378 18,701,016 4.1252 33.83 33.83 33.92 33.67 34.41 549,370 34.041 -0.97%
2014-09-19 0 4.140 4.140 4.150 4.080 4.150 6,972,085 28,834,003 4.1356 34.16 34.16 34.25 33.67 34.25 844,901 34.127 0.98%
2014-09-18 0 4.100 4.100 4.110 4.040 4.150 17,315,890 70,539,858 4.0737 33.83 33.83 33.92 33.34 34.25 2,098,399 33.616 -1.44%
2014-09-17 0 4.160 4.160 4.170 4.100 4.270 21,269,867 88,411,466 4.1567 34.33 34.33 34.41 33.83 35.24 2,577,556 34.301 -1.65%
2014-09-16 0 4.230 4.240 4.250 4.220 4.320 5,212,176 22,127,810 4.2454 34.91 34.99 35.07 34.82 35.65 631,629 35.033 -1.63%
2014-09-15 0 4.300 4.300 4.310 4.280 4.360 7,841,445 33,720,975 4.3004 35.48 35.48 35.57 35.32 35.98 950,253 35.486 -2.05%
2014-09-12 0 4.390 4.390 4.400 4.340 4.410 10,251,291 44,751,141 4.3654 36.23 36.23 36.31 35.81 36.39 1,242,287 36.023 0.00%
2014-09-11 0 4.390 4.380 4.390 4.310 4.390 7,456,669 32,460,585 4.3532 36.23 36.14 36.23 35.57 36.23 903,625 35.923 0.69%
2014-09-10 0 4.360 4.360 4.370 4.300 4.400 7,567,993 32,902,514 4.3476 35.98 35.98 36.06 35.48 36.31 917,116 35.876 -0.68%
2014-09-08 0 4.390 4.390 4.400 4.370 4.420 6,068,462 26,675,528 4.3958 36.23 36.23 36.31 36.06 36.47 735,397 36.274 0.00%
2014-09-05 0 4.390 4.380 4.390 4.360 4.450 7,224,258 31,693,276 4.3871 36.23 36.14 36.23 35.98 36.72 875,461 36.202 -0.90%
2014-09-04 0 4.430 4.430 4.440 4.420 4.480 10,333,699 45,945,874 4.4462 36.56 36.56 36.64 36.47 36.97 1,252,273 36.690 0.45%
2014-09-03 0 4.410 4.400 4.410 4.360 4.480 11,342,966 50,339,180 4.4379 36.39 36.31 36.39 35.98 36.97 1,374,580 36.622 0.46%
2014-09-02 0 4.390 4.390 4.400 4.340 4.400 5,218,499 22,840,850 4.3769 36.23 36.23 36.31 35.81 36.31 632,396 36.118 1.15%
2014-09-01 0 4.340 4.330 4.350 4.330 4.400 3,355,350 14,602,545 4.3520 35.81 35.73 35.90 35.73 36.31 406,613 35.913 -0.69%
2014-08-29 0 4.370 4.360 4.370 4.300 4.380 6,757,620 29,301,818 4.3361 36.06 35.98 36.06 35.48 36.14 818,912 35.781 1.16%
2014-08-28 0 4.320 4.320 4.340 4.280 4.380 8,443,995 36,483,105 4.3206 35.65 35.65 35.81 35.32 36.14 1,023,272 35.653 -1.14%
2014-08-27 0 4.370 4.370 4.380 4.330 4.410 10,654,997 46,515,807 4.3656 36.06 36.06 36.14 35.73 36.39 1,291,209 36.025 -0.23%
2014-08-26 0 4.380 4.380 4.390 4.370 4.470 8,307,120 36,613,858 4.4075 36.14 36.14 36.23 36.06 36.89 1,006,685 36.371 -2.01%
2014-08-25 0 4.470 4.450 4.460 4.450 4.540 6,598,211 29,532,879 4.4759 36.89 36.72 36.80 36.72 37.46 799,594 36.935 -0.89%
2014-08-22 0 4.510 4.510 4.520 4.450 4.540 9,224,382 41,469,651 4.4957 37.22 37.22 37.30 36.72 37.46 1,117,842 37.098 1.12%
2014-08-21 0 4.460 4.440 4.460 4.410 4.480 7,074,644 31,387,957 4.4367 36.80 36.64 36.80 36.39 36.97 857,330 36.611 0.22%
2014-08-20 0 4.450 4.450 4.460 4.440 4.500 6,985,365 31,227,752 4.4705 36.72 36.72 36.80 36.64 37.13 846,511 36.890 -0.89%
2014-08-19 0 4.490 4.480 4.490 4.420 4.500 8,907,874 39,660,603 4.4523 37.05 36.97 37.05 36.47 37.13 1,079,487 36.740 1.13%
2014-08-18 0 4.440 4.440 4.450 4.400 4.520 10,969,355 48,885,407 4.4565 36.64 36.64 36.72 36.31 37.30 1,329,304 36.775 -0.45%
2014-08-15 0 4.460 4.450 4.480 4.400 4.490 15,413,259 68,637,602 4.4532 36.80 36.72 36.97 36.31 37.05 1,867,832 36.747 0.22%
2014-08-14 0 4.450 4.450 4.480 4.440 4.550 21,187,672 95,228,134 4.4945 36.72 36.72 36.97 36.64 37.55 2,567,595 37.088 -1.55%
2014-08-13 0 4.520 4.510 4.520 4.450 4.590 29,595,420 133,908,315 4.5246 37.30 37.22 37.30 36.72 37.88 3,586,475 37.337 2.49%
2014-08-12 0 4.410 4.400 4.430 4.350 4.470 15,714,413 69,460,507 4.4202 36.39 36.31 36.56 35.90 36.89 1,904,327 36.475 1.15%
2014-08-11 0 4.360 4.350 4.380 4.330 4.480 19,608,422 86,234,770 4.3978 35.98 35.90 36.14 35.73 36.97 2,376,216 36.291 -0.91%
2014-08-08 0 4.400 4.400 4.410 4.340 4.450 7,664,556 33,680,430 4.3943 36.31 36.31 36.39 35.81 36.72 928,817 36.262 0.46%
2014-08-07 0 4.380 4.390 4.400 4.380 4.530 13,699,443 60,577,255 4.4219 36.14 36.23 36.31 36.14 37.38 1,660,146 36.489 -2.88%
2014-08-06 0 4.510 4.510 4.520 4.480 4.580 11,503,041 51,954,938 4.5166 37.22 37.22 37.30 36.97 37.79 1,393,978 37.271 -0.22%
2014-08-05 0 4.520 4.520 4.530 4.330 4.570 24,271,756 109,577,504 4.5146 37.30 37.30 37.38 35.73 37.71 2,941,335 37.254 4.87%
2014-08-04 0 4.310 4.320 4.330 4.220 4.350 13,170,462 56,389,099 4.2815 35.57 35.65 35.73 34.82 35.90 1,596,042 35.331 -0.69%
2014-08-01 0 4.340 4.330 4.340 4.310 4.390 12,779,589 55,568,182 4.3482 35.81 35.73 35.81 35.57 36.23 1,548,675 35.881 -1.14%
2014-07-31 0 4.390 4.360 4.370 4.360 4.470 8,627,545 38,036,268 4.4087 36.23 35.98 36.06 35.98 36.89 1,045,516 36.380 -0.45%
2014-07-30 0 4.410 4.400 4.410 4.400 4.480 6,293,292 27,952,410 4.4416 36.39 36.31 36.39 36.31 36.97 762,643 36.652 -0.68%
2014-07-29 0 4.440 4.430 4.440 4.360 4.500 17,808,941 78,363,166 4.4002 36.64 36.56 36.64 35.98 37.13 2,158,149 36.310 -0.22%
2014-07-28 0 4.450 4.440 4.450 4.370 4.480 11,119,461 49,263,695 4.4304 36.72 36.64 36.72 36.06 36.97 1,347,495 36.559 -0.45%
2014-07-25 0 4.470 4.470 4.480 4.420 4.530 13,453,539 60,018,862 4.4612 36.89 36.89 36.97 36.47 37.38 1,630,346 36.814 0.22%
2014-07-24 0 4.460 4.450 4.460 4.440 4.580 17,721,606 79,730,775 4.4991 36.80 36.72 36.80 36.64 37.79 2,147,565 37.126 -1.33%
2014-07-23 0 4.520 4.510 4.520 4.500 4.650 19,957,577 91,394,451 4.5794 37.30 37.22 37.30 37.13 38.37 2,418,528 37.789 0.44%
2014-07-22 0 4.500 4.500 4.510 4.500 4.650 15,509,734 70,966,420 4.5756 37.13 37.13 37.22 37.13 38.37 1,879,523 37.758 -2.39%
2014-07-21 0 4.610 4.610 4.620 4.610 4.770 9,665,037 44,993,225 4.6553 38.04 38.04 38.12 38.04 39.36 1,171,243 38.415 -1.50%
2014-07-18 0 4.680 4.670 4.690 4.610 4.730 9,535,764 44,529,194 4.6697 38.62 38.54 38.70 38.04 39.03 1,155,577 38.534 0.21%
2014-07-17 0 4.670 4.660 4.670 4.650 4.800 12,153,025 57,226,627 4.7088 38.54 38.45 38.54 38.37 39.61 1,472,746 38.857 -2.71%
2014-07-16 0 4.800 4.780 4.800 4.720 4.810 7,610,505 36,378,725 4.7801 39.61 39.44 39.61 38.95 39.69 922,267 39.445 0.84%
2014-07-15 0 4.760 4.740 4.760 4.670 4.770 10,005,848 47,276,590 4.7249 39.28 39.11 39.28 38.54 39.36 1,212,543 38.990 0.00%
2014-07-14 0 4.760 4.760 4.770 4.730 4.800 7,666,377 36,461,519 4.7560 39.28 39.28 39.36 39.03 39.61 929,038 39.247 -1.04%
2014-07-11 0 4.810 4.800 4.810 4.680 4.820 12,042,022 57,295,568 4.7580 39.69 39.61 39.69 38.62 39.77 1,459,294 39.263 -0.21%
2014-07-10 0 4.820 4.800 4.810 4.610 4.830 28,645,297 134,679,902 4.7016 39.77 39.61 39.69 38.04 39.86 3,471,336 38.798 0.42%
2014-07-09 0 4.800 4.800 4.810 4.790 4.840 8,009,208 38,508,664 4.8080 39.61 39.61 39.69 39.53 39.94 970,583 39.676 -1.84%
2014-07-08 0 4.890 4.880 4.900 4.790 4.910 12,392,445 60,525,357 4.8841 40.35 40.27 40.43 39.53 40.52 1,501,759 40.303 1.45%
2014-07-07 0 4.820 4.800 4.820 4.760 4.890 6,105,896 29,275,479 4.7946 39.77 39.61 39.77 39.28 40.35 739,934 39.565 -0.62%
2014-07-04 0 4.850 4.830 4.850 4.770 4.860 11,584,433 55,867,617 4.8226 40.02 39.86 40.02 39.36 40.10 1,403,842 39.796 0.41%
2014-07-03 0 4.830 4.820 4.830 4.750 4.870 10,362,902 49,752,179 4.8010 39.86 39.77 39.86 39.20 40.19 1,255,812 39.618 1.26%
2014-07-02 0 4.770 4.760 4.770 4.750 4.960 15,378,588 74,598,390 4.8508 39.36 39.28 39.36 39.20 40.93 1,863,630 40.029 -3.05%
2014-06-30 0 4.920 4.890 4.940 4.870 4.980 9,678,834 47,734,795 4.9319 40.60 40.35 40.76 40.19 41.09 1,172,915 40.698 0.61%
2014-06-27 0 4.890 4.890 4.900 4.850 4.940 10,494,508 51,329,447 4.8911 40.35 40.35 40.43 40.02 40.76 1,271,761 40.361 0.00%
2014-06-26 0 4.890 4.870 4.890 4.710 4.910 20,688,799 100,588,240 4.8620 40.35 40.19 40.35 38.87 40.52 2,507,140 40.121 2.73%
2014-06-25 0 4.760 4.740 4.750 4.750 4.960 45,856,297 220,343,968 4.8051 39.28 39.11 39.20 39.20 40.93 5,557,024 39.651 -4.80%
2014-06-24 0 5.000 4.990 5.000 4.660 5.000 25,755,658 126,002,425 4.8922 41.26 41.18 41.26 38.45 41.26 3,121,160 40.370 7.99%
2014-06-23 0 4.630 4.630 4.640 4.620 4.800 8,665,700 40,604,886 4.6857 38.21 38.21 38.29 38.12 39.61 1,050,139 38.666 -2.73%
2014-06-20 0 4.760 4.750 4.780 4.730 4.790 6,769,217 32,267,587 4.7668 39.28 39.20 39.44 39.03 39.53 820,317 39.336 0.63%
2014-06-19 0 4.730 4.720 4.740 4.690 4.910 27,405,006 131,654,161 4.8040 39.03 38.95 39.11 38.70 40.52 3,321,033 39.643 -1.05%
2014-06-18 0 4.780 4.780 4.790 4.510 4.790 29,720,139 139,800,326 4.7039 39.44 39.44 39.53 37.22 39.53 3,601,589 38.816 6.70%
2014-06-17 0 4.480 4.450 4.470 4.450 4.580 7,679,909 34,698,372 4.5181 36.97 36.72 36.89 36.72 37.79 930,678 37.283 -1.97%
2014-06-16 0 4.570 4.560 4.570 4.480 4.690 13,065,695 60,201,011 4.6076 37.71 37.63 37.71 36.97 38.70 1,583,346 38.021 1.11%
2014-06-13 0 4.520 4.510 4.530 4.420 4.540 7,039,623 31,439,253 4.4660 37.30 37.22 37.38 36.47 37.46 853,086 36.854 0.22%
2014-06-12 0 4.510 4.490 4.510 4.430 4.520 10,178,496 45,444,864 4.4648 37.22 37.05 37.22 36.56 37.30 1,233,465 36.843 -0.88%
2014-06-11 0 4.550 4.540 4.550 4.350 4.550 11,886,289 53,160,073 4.4724 37.55 37.46 37.55 35.90 37.55 1,440,422 36.906 2.48%
2014-06-10 0 4.440 4.440 4.450 4.350 4.490 14,082,323 62,097,403 4.4096 36.64 36.64 36.72 35.90 37.05 1,706,545 36.388 -2.84%
2014-06-09 0 4.570 4.540 4.570 4.510 4.590 10,124,505 46,173,974 4.5606 37.71 37.46 37.71 37.22 37.88 1,226,922 37.634 0.22%
2014-06-06 0 4.560 4.560 4.570 4.500 4.610 18,245,153 83,513,084 4.5773 37.63 37.63 37.71 37.13 38.04 2,211,011 37.771 1.56%
2014-06-05 0 4.490 4.480 4.490 4.350 4.540 16,071,043 71,916,661 4.4749 37.05 36.97 37.05 35.90 37.46 1,947,544 36.927 2.28%
2014-06-04 0 4.390 4.390 4.400 4.300 4.430 7,619,291 33,401,023 4.3837 36.23 36.23 36.31 35.48 36.56 923,332 36.174 2.09%
2014-06-03 0 4.300 4.300 4.310 4.260 4.390 8,071,776 34,766,750 4.3072 35.48 35.48 35.57 35.15 36.23 978,166 35.543 -2.49%
2014-05-30 0 4.410 4.390 4.410 4.320 4.420 14,648,031 64,147,427 4.3793 36.39 36.23 36.39 35.65 36.47 1,775,099 36.137 2.08%
2014-05-29 0 4.320 4.310 4.320 4.230 4.380 13,576,780 58,747,666 4.3271 35.65 35.57 35.65 34.91 36.14 1,645,281 35.707 1.41%
2014-05-28 0 4.260 4.240 4.270 4.140 4.320 12,028,895 51,249,526 4.2605 35.15 34.99 35.24 34.16 35.65 1,457,703 35.158 2.40%
2014-05-27 0 4.160 4.150 4.170 4.110 4.180 3,016,393 12,540,035 4.1573 34.33 34.25 34.41 33.92 34.49 365,537 34.306 0.73%
2014-05-26 0 4.130 4.130 4.140 4.100 4.190 2,394,000 9,919,488 4.1435 34.08 34.08 34.16 33.83 34.58 290,113 34.192 0.00%
2014-05-23 0 4.130 4.130 4.140 4.120 4.200 4,826,880 20,065,439 4.1570 34.08 34.08 34.16 34.00 34.66 584,938 34.304 -0.96%
2014-05-22 0 4.170 4.160 4.170 4.080 4.180 5,295,000 21,934,690 4.1425 34.41 34.33 34.41 33.67 34.49 641,666 34.184 2.71%
2014-05-21 0 4.060 4.060 4.070 4.030 4.130 4,004,156 16,389,780 4.0932 33.50 33.50 33.59 33.26 34.08 485,237 33.777 0.74%
2014-05-20 0 4.030 4.030 4.050 4.020 4.130 3,164,004 12,931,306 4.0870 33.26 33.26 33.42 33.17 34.08 383,425 33.726 -0.49%
2014-05-19 0 4.050 4.050 4.060 4.040 4.190 4,139,006 16,960,960 4.0978 33.42 33.42 33.50 33.34 34.58 501,579 33.815 -2.17%
2014-05-16 0 4.140 4.130 4.140 4.060 4.240 14,829,470 61,490,490 4.1465 34.16 34.08 34.16 33.50 34.99 1,797,086 34.217 0.73%
2014-05-15 0 4.110 4.110 4.120 3.970 4.130 11,990,528 48,904,205 4.0786 33.92 33.92 34.00 32.76 34.08 1,453,054 33.656 4.58%
2014-05-14 0 3.930 3.930 3.960 3.870 3.990 5,136,394 20,176,512 3.9281 32.43 32.43 32.68 31.94 32.93 622,446 32.415 -1.50%
2014-05-13 0 3.990 3.980 3.990 3.900 4.010 4,674,399 18,620,981 3.9836 32.93 32.84 32.93 32.18 33.09 566,460 32.873 2.31%
2014-05-12 0 3.900 3.900 3.910 3.870 3.970 12,144,706 47,470,361 3.9087 32.18 32.18 32.27 31.94 32.76 1,471,737 32.255 -0.26%
2014-05-09 0 3.910 3.910 3.950 3.810 3.960 8,286,628 32,304,379 3.8984 32.27 32.27 32.60 31.44 32.68 1,004,202 32.169 2.89%
2014-05-08 0 3.800 3.800 3.810 3.750 4.090 24,016,000 92,911,433 3.8687 31.36 31.36 31.44 30.94 33.75 2,910,342 31.925 -5.94%
2014-05-07 0 4.040 4.040 4.080 4.040 4.200 8,132,754 33,447,117 4.1126 33.34 33.34 33.67 33.34 34.66 985,555 33.937 -1.94%
2014-05-05 0 4.120 4.110 4.150 4.100 4.230 11,041,000 45,740,814 4.1428 34.00 33.92 34.25 33.83 34.91 1,337,987 34.186 -0.48%
2014-05-02 0 4.140 4.140 4.160 4.140 4.220 8,035,000 33,458,066 4.1640 34.16 34.16 34.33 34.16 34.82 973,709 34.361 -0.96%
2014-04-30 0 4.180 4.180 4.200 4.180 4.320 14,144,430 59,520,190 4.2080 34.49 34.49 34.66 34.49 35.65 1,714,071 34.724 -1.65%
2014-04-29 0 4.250 4.260 4.270 4.200 4.320 7,728,908 32,833,905 4.2482 35.07 35.15 35.24 34.66 35.65 936,616 35.056 0.00%
2014-04-28 0 4.250 4.250 4.280 4.240 4.410 9,823,550 42,100,255 4.2856 35.07 35.07 35.32 34.99 36.39 1,190,452 35.365 -4.49%
2014-04-25 0 4.450 4.440 4.480 4.380 4.520 8,856,433 39,343,289 4.4423 36.72 36.64 36.97 36.14 37.30 1,073,253 36.658 -1.77%
2014-04-24 0 4.530 4.540 4.550 4.220 4.550 30,814,420 137,872,174 4.4743 37.38 37.46 37.55 34.82 37.55 3,734,198 36.921 7.35%
2014-04-23 0 4.220 4.210 4.220 4.190 4.270 3,906,503 16,563,365 4.2399 34.82 34.74 34.82 34.58 35.24 473,404 34.988 1.20%
2014-04-22 0 4.170 4.160 4.200 4.160 4.270 4,778,501 20,153,714 4.2176 34.41 34.33 34.66 34.33 35.24 579,075 34.803 -1.18%
2014-04-17 0 4.220 4.220 4.230 4.180 4.250 4,277,297 18,046,928 4.2192 34.82 34.82 34.91 34.49 35.07 518,338 34.817 1.44%
2014-04-16 0 4.160 4.150 4.160 4.140 4.250 7,330,932 30,544,596 4.1665 34.33 34.25 34.33 34.16 35.07 888,388 34.382 -1.19%
2014-04-15 0 4.210 4.200 4.220 4.130 4.230 8,711,654 36,548,609 4.1954 34.74 34.66 34.82 34.08 34.91 1,055,708 34.620 1.94%
2014-04-14 0 4.130 4.120 4.130 4.080 4.270 14,600,027 60,580,427 4.1493 34.08 34.00 34.08 33.67 35.24 1,769,282 34.240 -3.05%
2014-04-11 0 4.260 4.250 4.260 4.240 4.310 7,685,299 32,820,005 4.2705 35.15 35.07 35.15 34.99 35.57 931,331 35.240 -0.93%
2014-04-10 0 4.300 4.300 4.310 4.300 4.400 11,787,108 51,319,029 4.3538 35.48 35.48 35.57 35.48 36.31 1,428,402 35.928 -2.71%
2014-04-09 0 4.420 4.410 4.420 4.260 4.440 12,273,830 53,832,766 4.3860 36.47 36.39 36.47 35.15 36.64 1,487,385 36.193 4.25%
2014-04-08 0 4.240 4.220 4.230 4.220 4.310 7,247,392 30,857,147 4.2577 34.99 34.82 34.91 34.82 35.57 878,264 35.134 -0.93%
2014-04-07 0 4.280 4.270 4.280 4.270 4.350 4,306,785 18,503,916 4.2965 35.32 35.24 35.32 35.24 35.90 521,911 35.454 -2.06%
2014-04-04 0 4.370 4.350 4.370 4.300 4.440 5,017,670 21,867,591 4.3581 36.06 35.90 36.06 35.48 36.64 608,059 35.963 -1.35%
2014-04-03 0 4.430 4.410 4.440 4.370 4.480 5,523,946 24,434,693 4.4234 36.56 36.39 36.64 36.06 36.97 669,411 36.502 0.91%
2014-04-02 0 4.390 4.410 4.420 4.340 4.480 13,867,428 60,926,754 4.3935 36.23 36.39 36.47 35.81 36.97 1,680,503 36.255 -0.90%
2014-04-01 0 4.430 4.420 4.440 4.260 4.470 13,074,166 57,533,441 4.4005 36.56 36.47 36.64 35.15 36.89 1,584,373 36.313 3.50%
2014-03-31 0 4.280 4.270 4.280 4.130 4.280 7,236,585 30,538,733 4.2200 35.32 35.24 35.32 34.08 35.32 876,954 34.824 2.64%
2014-03-28 0 4.170 4.170 4.180 4.160 4.310 13,801,008 58,499,328 4.2388 34.41 34.41 34.49 34.33 35.57 1,672,454 34.978 -0.95%
2014-03-27 0 4.210 4.190 4.230 4.160 4.450 22,944,000 97,266,730 4.2393 34.74 34.58 34.91 34.33 36.72 2,780,433 34.983 -5.39%
2014-03-26 0 4.450 4.440 4.450 4.360 4.550 10,630,493 47,033,147 4.4244 36.72 36.64 36.72 35.98 37.55 1,288,240 36.510 -1.11%
2014-03-25 0 4.500 4.480 4.500 4.390 4.610 16,999,877 76,552,247 4.5031 37.13 36.97 37.13 36.23 38.04 2,060,104 37.159 2.27%
2014-03-24 0 4.400 4.380 4.400 4.280 4.440 17,190,000 75,073,495 4.3673 36.31 36.14 36.31 35.32 36.64 2,083,144 36.039 3.29%
2014-03-21 0 4.260 4.260 4.290 4.260 4.670 31,845,942 139,079,134 4.3672 35.15 35.15 35.40 35.15 38.54 3,859,201 36.038 -8.78%
2014-03-20 0 4.670 4.650 4.660 4.610 4.840 16,362,425 76,975,749 4.7044 38.54 38.37 38.45 38.04 39.94 1,982,855 38.821 -2.10%
2014-03-19 0 4.770 4.770 4.780 4.560 4.780 25,491,234 119,709,430 4.6961 39.36 39.36 39.44 37.63 39.44 3,089,116 38.752 4.84%
2014-03-18 0 4.550 4.550 4.560 4.520 4.670 12,454,123 57,053,053 4.5811 37.55 37.55 37.63 37.30 38.54 1,509,234 37.803 0.66%
2014-03-17 0 4.520 4.520 4.530 4.390 4.540 12,567,453 56,502,680 4.4960 37.30 37.30 37.38 36.23 37.46 1,522,967 37.100 2.49%
2014-03-14 0 4.410 4.410 4.420 4.330 4.460 10,894,803 47,856,049 4.3926 36.39 36.39 36.47 35.73 36.80 1,320,270 36.247 -2.00%
2014-03-13 0 4.500 4.500 4.510 4.350 4.600 38,396,257 172,239,352 4.4858 37.13 37.13 37.22 35.90 37.96 4,652,991 37.017 4.65%
2014-03-12 0 4.300 4.280 4.300 4.270 4.360 9,512,751 41,046,252 4.3149 35.48 35.32 35.48 35.24 35.98 1,152,788 35.606 -3.15%
2014-03-11 0 4.440 4.450 4.460 4.210 4.470 20,546,910 89,915,378 4.3761 36.64 36.72 36.80 34.74 36.89 2,489,945 36.111 3.74%
2014-03-10 0 4.280 4.270 4.290 4.180 4.290 8,180,568 34,777,919 4.2513 35.32 35.24 35.40 34.49 35.40 991,349 35.081 -1.83%
2014-03-07 0 4.360 4.340 4.350 4.320 4.400 7,171,622 31,224,263 4.3539 35.98 35.81 35.90 35.65 36.31 869,082 35.928 0.93%
2014-03-06 0 4.320 4.300 4.320 4.290 4.500 18,647,349 81,285,701 4.3591 35.65 35.48 35.65 35.40 37.13 2,259,750 35.971 -2.26%
2014-03-05 0 4.420 4.400 4.410 4.400 4.590 12,585,182 56,073,759 4.4555 36.47 36.31 36.39 36.31 37.88 1,525,116 36.767 -2.64%
2014-03-04 0 4.540 4.510 4.540 4.330 4.550 29,138,601 129,826,357 4.4555 37.46 37.22 37.46 35.73 37.55 3,531,116 36.766 2.95%
2014-03-03 0 4.410 4.410 4.420 4.100 4.500 44,732,794 196,265,909 4.3875 36.39 36.39 36.47 33.83 37.13 5,420,874 36.206 5.50%
2014-02-28 0 4.180 4.190 4.200 4.170 4.340 21,904,450 92,346,362 4.2159 34.49 34.58 34.66 34.41 35.81 2,654,457 34.789 -3.91%
2014-02-27 0 4.350 4.340 4.350 4.030 4.360 78,356,955 333,741,927 4.2593 35.90 35.81 35.90 33.26 35.98 9,495,566 35.147 13.28%
2014-02-26 0 3.840 3.830 3.840 3.780 3.870 7,352,002 28,269,997 3.8452 31.69 31.60 31.69 31.19 31.94 890,941 31.730 2.13%
2014-02-25 0 3.760 3.750 3.790 3.750 3.880 9,536,779 36,302,172 3.8065 31.03 30.94 31.27 30.94 32.02 1,155,700 31.411 0.80%
2014-02-24 0 3.730 3.720 3.740 3.710 3.820 12,041,164 44,956,123 3.7335 30.78 30.70 30.86 30.61 31.52 1,459,190 30.809 0.00%
2014-02-21 0 3.730 3.720 3.730 3.720 3.910 12,365,006 47,340,699 3.8286 30.78 30.70 30.78 30.70 32.27 1,498,434 31.593 -3.62%
2014-02-20 0 3.870 3.870 3.880 3.850 3.940 3,017,000 11,719,610 3.8845 31.94 31.94 32.02 31.77 32.51 365,610 32.055 -0.77%
2014-02-19 0 3.900 3.880 3.910 3.840 3.920 6,624,715 25,745,374 3.8863 32.18 32.02 32.27 31.69 32.35 802,806 32.069 2.09%
2014-02-18 0 3.820 3.810 3.820 3.810 3.920 6,465,649 24,810,162 3.8372 31.52 31.44 31.52 31.44 32.35 783,530 31.665 -1.55%
2014-02-17 0 3.880 3.870 3.880 3.850 3.950 3,033,644 11,796,777 3.8886 32.02 31.94 32.02 31.77 32.60 367,627 32.089 0.00%
2014-02-14 0 3.880 3.860 3.870 3.850 3.940 3,520,244 13,660,887 3.8807 32.02 31.85 31.94 31.77 32.51 426,595 32.023 0.78%
2014-02-13 0 3.850 3.850 3.880 3.830 4.000 5,693,967 22,277,409 3.9125 31.77 31.77 32.02 31.60 33.01 690,015 32.285 -2.53%
2014-02-12 0 3.950 3.930 3.950 3.800 4.030 19,381,734 76,479,515 3.9460 32.60 32.43 32.60 31.36 33.26 2,348,745 32.562 4.77%
2014-02-11 0 3.770 3.750 3.760 3.760 3.830 5,121,578 19,426,310 3.7930 31.11 30.94 31.03 31.03 31.60 620,651 31.300 0.27%
2014-02-10 0 3.760 3.760 3.790 3.700 3.820 7,838,236 29,589,943 3.7751 31.03 31.03 31.27 30.53 31.52 949,865 31.152 1.62%
2014-02-07 0 3.700 3.680 3.690 3.680 3.780 4,790,000 17,765,345 3.7088 30.53 30.37 30.45 30.37 31.19 580,469 30.605 -0.80%
2014-02-06 0 3.730 3.720 3.740 3.690 3.760 3,081,537 11,487,125 3.7277 30.78 30.70 30.86 30.45 31.03 373,431 30.761 1.08%
2014-02-05 0 3.690 3.670 3.680 3.650 3.820 9,548,000 35,275,865 3.6946 30.45 30.28 30.37 30.12 31.52 1,157,060 30.488 -0.54%
2014-02-04 0 3.710 3.690 3.710 3.680 3.830 8,973,531 33,448,146 3.7274 30.61 30.45 30.61 30.37 31.60 1,087,443 30.759 -4.13%
2014-01-30 0 3.870 3.850 3.890 3.690 3.890 5,810,000 22,300,262 3.8383 31.94 31.77 32.10 30.45 32.10 704,076 31.673 3.20%
2014-01-29 0 3.750 3.750 3.760 3.720 3.950 11,917,879 45,120,015 3.7859 30.94 30.94 31.03 30.70 32.60 1,444,250 31.241 -3.10%
2014-01-28 0 3.870 3.850 3.860 3.770 3.880 7,705,726 29,627,238 3.8448 31.94 31.77 31.85 31.11 32.02 933,806 31.727 3.48%
2014-01-27 0 3.740 3.730 3.740 3.600 3.750 13,056,718 48,334,360 3.7019 30.86 30.78 30.86 29.71 30.94 1,582,258 30.548 -1.32%
2014-01-24 0 3.790 3.790 3.800 3.780 3.920 7,591,411 29,225,236 3.8498 31.27 31.27 31.36 31.19 32.35 919,953 31.768 -1.56%
2014-01-23 0 3.850 3.850 3.860 3.820 3.930 11,429,346 44,037,399 3.8530 31.77 31.77 31.85 31.52 32.43 1,385,048 31.795 -1.28%
2014-01-22 0 3.900 3.890 3.900 3.890 4.130 14,114,273 55,932,709 3.9628 32.18 32.10 32.18 32.10 34.08 1,710,416 32.701 -4.18%
2014-01-21 0 4.070 4.060 4.070 4.040 4.170 10,067,859 41,384,763 4.1106 33.59 33.50 33.59 33.34 34.41 1,220,058 33.920 0.00%
2014-01-20 0 4.070 4.050 4.060 4.030 4.140 6,516,753 26,518,921 4.0693 33.59 33.42 33.50 33.26 34.16 789,723 33.580 0.25%
2014-01-17 0 4.060 4.050 4.070 4.030 4.150 8,539,041 34,690,552 4.0626 33.50 33.42 33.59 33.26 34.25 1,034,790 33.524 -0.73%
2014-01-16 0 4.090 4.080 4.090 4.040 4.220 12,136,255 49,654,329 4.0914 33.75 33.67 33.75 33.34 34.82 1,470,713 33.762 -1.92%
2014-01-15 0 4.170 4.160 4.170 4.080 4.240 20,430,967 84,835,404 4.1523 34.41 34.33 34.41 33.67 34.99 2,475,895 34.265 0.72%
2014-01-14 0 4.140 4.110 4.120 3.980 4.170 18,917,383 77,452,028 4.0942 34.16 33.92 34.00 32.84 34.41 2,292,474 33.785 2.99%
2014-01-13 0 4.020 4.000 4.030 3.900 4.090 12,585,622 50,386,518 4.0035 33.17 33.01 33.26 32.18 33.75 1,525,169 33.037 2.55%
2014-01-10 0 3.920 3.900 3.930 3.880 3.990 7,791,934 30,637,644 3.9320 32.35 32.18 32.43 32.02 32.93 944,253 32.446 -0.25%
2014-01-09 0 3.930 3.920 3.930 3.870 4.040 9,741,732 38,754,546 3.9782 32.43 32.35 32.43 31.94 33.34 1,180,537 32.828 -0.51%
2014-01-08 0 3.950 3.940 3.950 3.930 4.120 10,849,251 43,287,574 3.9899 32.60 32.51 32.60 32.43 34.00 1,314,750 32.925 -2.23%
2014-01-07 0 4.040 4.030 4.040 4.030 4.120 8,910,710 36,210,061 4.0637 33.34 33.26 33.34 33.26 34.00 1,079,831 33.533 -1.46%
2014-01-06 0 4.100 4.090 4.110 4.070 4.310 11,926,193 49,762,871 4.1726 33.83 33.75 33.92 33.59 35.57 1,445,257 34.432 -3.07%
2014-01-03 0 4.230 4.220 4.230 4.090 4.240 15,066,207 63,118,269 4.1894 34.91 34.82 34.91 33.75 34.99 1,825,775 34.571 2.67%
2014-01-02 0 4.120 4.110 4.120 4.080 4.230 9,081,381 37,503,868 4.1298 34.00 33.92 34.00 33.67 34.91 1,100,513 34.079 -1.20%
2013-12-31 0 4.170 4.160 4.170 4.150 4.200 3,506,006 14,601,607 4.1647 34.41 34.33 34.41 34.25 34.66 424,870 34.367 0.00%
2013-12-30 0 4.170 4.150 4.170 4.120 4.280 7,656,897 31,954,414 4.1733 34.41 34.25 34.41 34.00 35.32 927,889 34.438 -1.88%
2013-12-27 0 4.250 4.250 4.260 4.210 4.410 22,257,815 95,493,963 4.2904 35.07 35.07 35.15 34.74 36.39 2,697,279 35.404 -1.16%
2013-12-24 0 4.300 4.300 4.310 4.060 4.310 34,229,466 143,545,098 4.1936 35.48 35.48 35.57 33.50 35.57 4,148,045 34.605 9.69%
2013-12-23 0 3.920 3.930 3.940 3.860 4.080 11,675,387 46,167,633 3.9543 32.35 32.43 32.51 31.85 33.67 1,414,864 32.630 4.81%
2013-12-20 0 3.740 3.730 3.740 3.730 3.850 5,623,075 21,197,367 3.7697 30.86 30.78 30.86 30.78 31.77 681,424 31.107 -1.84%
2013-12-19 0 3.810 3.800 3.810 3.730 3.890 9,926,916 37,806,054 3.8084 31.44 31.36 31.44 30.78 32.10 1,202,978 31.427 -0.78%
2013-12-18 0 3.840 3.850 3.860 3.800 3.860 5,115,024 19,643,921 3.8404 31.69 31.77 31.85 31.36 31.85 619,856 31.691 1.05%
2013-12-17 0 3.800 3.810 3.820 3.740 3.860 8,002,290 30,537,867 3.8161 31.36 31.44 31.52 30.86 31.85 969,745 31.491 1.60%
2013-12-16 0 3.740 3.730 3.740 3.730 3.870 13,820,724 51,987,560 3.7616 30.86 30.78 30.86 30.78 31.94 1,674,843 31.040 -2.35%
2013-12-13 0 3.830 3.830 3.840 3.810 3.900 6,718,543 25,859,443 3.8490 31.60 31.60 31.69 31.44 32.18 814,176 31.761 -0.52%
2013-12-12 0 3.850 3.850 3.860 3.850 4.030 14,290,047 55,930,616 3.9140 31.77 31.77 31.85 31.77 33.26 1,731,717 32.298 -4.70%
2013-12-11 0 4.040 4.030 4.040 3.880 4.040 18,896,497 74,819,173 3.9594 33.34 33.26 33.34 32.02 33.34 2,289,943 32.673 2.28%
2013-12-10 0 3.950 3.930 3.940 3.920 4.070 8,900,865 35,437,242 3.9813 32.60 32.43 32.51 32.35 33.59 1,078,638 32.854 -1.74%
2013-12-09 0 4.020 4.010 4.020 3.980 4.090 17,339,456 69,702,600 4.0199 33.17 33.09 33.17 32.84 33.75 2,101,255 33.172 1.26%
2013-12-06 0 3.970 3.970 3.980 3.880 4.040 23,458,736 92,860,722 3.9585 32.76 32.76 32.84 32.02 33.34 2,842,811 32.665 -1.00%
2013-12-05 0 4.010 4.000 4.020 3.740 4.060 55,907,409 221,274,932 3.9579 33.09 33.01 33.17 30.86 33.50 6,775,053 32.660 7.80%
2013-12-04 0 3.720 3.710 3.730 3.660 3.720 11,253,127 41,713,476 3.7068 30.70 30.61 30.78 30.20 30.70 1,363,693 30.589 1.09%
2013-12-03 0 3.680 3.670 3.680 3.600 3.720 12,510,236 45,796,214 3.6607 30.37 30.28 30.37 29.71 30.70 1,516,034 30.208 1.38%
2013-12-02 0 3.630 3.610 3.620 3.570 3.890 40,350,287 148,843,528 3.6888 29.95 29.79 29.87 29.46 32.10 4,889,787 30.440 -6.68%
2013-11-29 0 3.890 3.900 3.910 3.820 3.910 7,506,385 28,990,912 3.8622 32.10 32.18 32.27 31.52 32.27 909,650 31.870 1.30%
2013-11-28 0 3.840 3.830 3.840 3.830 3.910 5,996,107 23,094,341 3.8516 31.69 31.60 31.69 31.60 32.27 726,629 31.783 -0.78%
2013-11-27 0 3.870 3.860 3.870 3.820 3.900 16,270,516 62,791,111 3.8592 31.94 31.85 31.94 31.52 32.18 1,971,717 31.846 1.04%
2013-11-26 0 3.830 3.830 3.840 3.820 3.880 14,963,353 57,573,088 3.8476 31.60 31.60 31.69 31.52 32.02 1,813,311 31.750 0.00%
2013-11-25 0 3.830 3.830 3.840 3.820 3.890 12,339,315 47,584,418 3.8563 31.60 31.60 31.69 31.52 32.10 1,495,321 31.822 0.26%
2013-11-22 0 3.820 3.810 3.820 3.800 4.040 19,851,781 76,258,836 3.8414 31.52 31.44 31.52 31.36 33.34 2,405,707 31.699 -3.29%
2013-11-21 0 3.950 3.940 3.950 3.940 4.000 11,310,384 44,788,857 3.9600 32.60 32.51 32.60 32.51 33.01 1,370,631 32.678 -1.00%
2013-11-20 0 3.990 3.990 4.000 3.890 4.020 17,612,623 69,741,594 3.9598 32.93 32.93 33.01 32.10 33.17 2,134,358 32.676 2.84%
2013-11-19 0 3.880 3.880 3.890 3.850 4.130 16,875,541 66,928,538 3.9660 32.02 32.02 32.10 31.77 34.08 2,045,036 32.727 -5.83%
2013-11-18 0 4.120 4.100 4.120 4.070 4.130 5,906,112 24,219,466 4.1007 34.00 33.83 34.00 33.59 34.08 715,723 33.839 1.23%
2013-11-15 0 4.070 4.070 4.080 4.070 4.120 4,621,123 18,922,819 4.0949 33.59 33.59 33.67 33.59 34.00 560,004 33.791 0.00%
2013-11-14 0 4.070 4.070 4.090 4.040 4.160 9,486,565 38,672,975 4.0766 33.59 33.59 33.75 33.34 34.33 1,149,615 33.640 0.74%
2013-11-13 0 4.040 4.030 4.040 4.020 4.080 6,370,575 25,805,494 4.0507 33.34 33.26 33.34 33.17 33.67 772,008 33.426 -1.46%
2013-11-12 0 4.100 4.100 4.110 4.030 4.140 5,245,642 21,392,611 4.0782 33.83 33.83 33.92 33.26 34.16 635,685 33.653 0.00%
2013-11-11 0 4.100 4.100 4.130 4.050 4.150 5,598,750 22,909,072 4.0918 33.83 33.83 34.08 33.42 34.25 678,476 33.765 0.49%
2013-11-08 0 4.080 4.070 4.080 4.030 4.200 7,559,251 30,793,271 4.0736 33.67 33.59 33.67 33.26 34.66 916,056 33.615 -1.21%
2013-11-07 0 4.130 4.120 4.130 4.120 4.210 6,938,000 28,801,200 4.1512 34.08 34.00 34.08 34.00 34.74 840,771 34.256 -1.43%
2013-11-06 0 4.190 4.180 4.190 4.180 4.290 5,829,511 24,615,468 4.2226 34.58 34.49 34.58 34.49 35.40 706,440 34.844 -2.10%
2013-11-05 0 4.280 4.270 4.290 4.170 4.290 4,477,320 18,984,213 4.2401 35.32 35.24 35.40 34.41 35.40 542,577 34.989 0.71%
2013-11-04 0 4.250 4.250 4.260 4.210 4.300 7,627,532 32,408,972 4.2489 35.07 35.07 35.15 34.74 35.48 924,331 35.062 0.24%
2013-11-01 0 4.240 4.230 4.240 4.230 4.430 11,494,049 49,313,888 4.2904 34.99 34.91 34.99 34.91 36.56 1,392,889 35.404 -2.97%
2013-10-31 0 4.370 4.360 4.390 4.170 4.400 10,894,338 47,039,982 4.3178 36.06 35.98 36.23 34.41 36.31 1,320,213 35.631 3.31%
2013-10-30 0 4.230 4.220 4.230 4.190 4.280 9,749,475 41,218,742 4.2278 34.91 34.82 34.91 34.58 35.32 1,181,475 34.888 0.48%
2013-10-29 0 4.210 4.200 4.210 4.200 4.500 18,553,618 79,296,760 4.2739 34.74 34.66 34.74 34.66 37.13 2,248,391 35.268 -5.39%
2013-10-28 0 4.450 4.440 4.460 4.440 4.540 8,876,016 39,629,591 4.4648 36.72 36.64 36.80 36.64 37.46 1,075,626 36.843 -0.89%
2013-10-25 0 4.490 4.490 4.520 4.420 4.550 16,686,394 75,057,536 4.4981 37.05 37.05 37.30 36.47 37.55 2,022,115 37.118 1.58%
2013-10-24 0 4.420 4.400 4.420 4.350 4.480 13,428,322 59,425,641 4.4254 36.47 36.31 36.47 35.90 36.97 1,627,290 36.518 0.91%
2013-10-23 0 4.380 4.390 4.400 4.330 4.540 16,214,643 72,133,392 4.4487 36.14 36.23 36.31 35.73 37.46 1,964,946 36.710 -0.90%
2013-10-22 0 4.420 4.420 4.450 4.300 4.490 13,345,682 59,003,480 4.4212 36.47 36.47 36.72 35.48 37.05 1,617,276 36.483 2.79%
2013-10-21 0 4.300 4.280 4.310 4.280 4.440 12,640,657 55,083,277 4.3576 35.48 35.32 35.57 35.32 36.64 1,531,838 35.959 -2.05%
2013-10-18 0 4.390 4.360 4.380 4.190 4.400 22,119,117 95,241,492 4.3058 36.23 35.98 36.14 34.58 36.31 2,680,471 35.532 6.04%
2013-10-17 0 4.140 4.130 4.140 4.130 4.250 15,415,833 64,687,284 4.1962 34.16 34.08 34.16 34.08 35.07 1,868,144 34.627 -0.24%
2013-10-16 0 4.150 4.140 4.150 4.040 4.340 34,887,295 145,074,095 4.1584 34.25 34.16 34.25 33.34 35.81 4,227,763 34.315 -3.94%
2013-10-15 0 4.320 4.290 4.300 4.290 4.600 29,888,557 130,855,845 4.3781 35.65 35.40 35.48 35.40 37.96 3,621,999 36.128 -6.29%
2013-10-11 0 4.610 4.570 4.580 4.570 4.700 11,020,809 50,978,555 4.6257 38.04 37.71 37.79 37.71 38.78 1,335,540 38.171 -1.07%
2013-10-10 0 4.660 4.650 4.680 4.600 4.690 8,175,832 37,911,513 4.6370 38.45 38.37 38.62 37.96 38.70 990,776 38.264 0.87%
2013-10-09 0 4.620 4.620 4.640 4.620 4.770 12,652,242 58,965,971 4.6605 38.12 38.12 38.29 38.12 39.36 1,533,242 38.458 -3.35%
2013-10-08 0 4.780 4.760 4.780 4.650 4.850 9,329,354 44,793,999 4.8014 39.44 39.28 39.44 38.37 40.02 1,130,563 39.621 1.70%
2013-10-07 0 4.700 4.700 4.710 4.680 4.830 7,500,917 35,422,122 4.7224 38.78 38.78 38.87 38.62 39.86 908,987 38.969 -1.67%
2013-10-04 0 4.780 4.780 4.790 4.760 4.850 6,735,112 32,292,563 4.7947 39.44 39.44 39.53 39.28 40.02 816,184 39.565 -1.65%
2013-10-03 0 4.860 4.830 4.860 4.780 4.870 8,188,822 39,496,346 4.8232 40.10 39.86 40.10 39.44 40.19 992,350 39.801 1.04%
2013-10-02 0 4.810 4.790 4.820 4.780 4.860 7,506,818 36,176,523 4.8192 39.69 39.53 39.77 39.44 40.10 909,702 39.767 0.00%
2013-09-30 0 4.810 4.800 4.820 4.720 4.830 6,521,902 31,220,351 4.7870 39.69 39.61 39.77 38.95 39.86 790,347 39.502 0.42%
2013-09-27 0 4.790 4.780 4.800 4.760 4.980 14,356,994 69,094,577 4.8126 39.53 39.44 39.61 39.28 41.09 1,739,830 39.713 -3.43%
2013-09-26 0 4.960 4.950 4.960 4.900 5.110 19,047,064 94,659,819 4.9698 40.93 40.85 40.93 40.43 42.17 2,308,189 41.010 -2.55%
2013-09-25 0 5.090 5.080 5.090 4.860 5.160 41,925,610 212,298,495 5.0637 42.00 41.92 42.00 40.10 42.58 5,080,690 41.785 4.30%
2013-09-24 0 4.880 4.870 4.880 4.850 4.930 17,933,021 87,699,355 4.8904 40.27 40.19 40.27 40.02 40.68 2,173,185 40.355 3.39%
2013-09-23 0 4.720 4.710 4.720 4.700 4.800 3,415,808 16,175,436 4.7355 38.95 38.87 38.95 38.78 39.61 413,939 39.077 -0.63%
2013-09-19 0 4.750 4.750 4.770 4.730 4.950 13,368,000 64,379,790 4.8160 39.20 39.20 39.36 39.03 40.85 1,619,980 39.741 -2.86%
2013-09-18 0 4.890 4.870 4.880 4.700 4.950 32,313,874 157,605,046 4.8773 40.35 40.19 40.27 38.78 40.85 3,915,907 40.247 4.49%
2013-09-17 0 4.680 4.670 4.680 4.660 4.800 13,926,893 65,844,970 4.7279 38.62 38.54 38.62 38.45 39.61 1,687,709 39.014 -1.89%
2013-09-16 0 4.770 4.760 4.770 4.730 4.920 9,897,018 47,625,205 4.8121 39.36 39.28 39.36 39.03 40.60 1,199,355 39.709 -1.85%
2013-09-13 0 4.860 4.860 4.880 4.580 4.880 38,618,841 182,794,270 4.7333 40.10 40.10 40.27 37.79 40.27 4,679,964 39.059 3.62%
2013-09-12 0 4.690 4.690 4.700 4.640 4.960 37,757,616 182,354,611 4.8296 38.70 38.70 38.78 38.29 40.93 4,575,598 39.854 -6.20%
2013-09-11 0 5.000 4.990 5.000 4.860 5.140 52,264,606 260,197,267 4.9785 41.26 41.18 41.26 40.10 42.42 6,333,605 41.082 -4.76%
2013-09-10 0 5.250 5.240 5.260 5.030 5.290 40,514,197 209,560,927 5.1725 43.32 43.24 43.41 41.51 43.65 4,909,650 42.683 -2.60%
2013-09-09 0 5.390 5.390 5.400 5.370 5.510 8,982,346 48,900,091 5.4440 44.48 44.48 44.56 44.31 45.47 1,088,512 44.924 -1.10%
2013-09-06 0 5.450 5.450 5.460 5.400 5.550 11,078,200 60,463,335 5.4579 44.97 44.97 45.06 44.56 45.80 1,342,495 45.038 -0.91%
2013-09-05 0 5.500 5.490 5.500 5.350 5.600 34,880,245 193,382,750 5.5442 45.39 45.30 45.39 44.15 46.21 4,226,909 45.750 3.97%
2013-09-04 0 5.290 5.260 5.290 5.200 5.430 27,921,288 148,910,578 5.3332 43.65 43.41 43.65 42.91 44.81 3,383,598 44.010 0.00%
2013-09-03 0 5.290 5.290 5.300 5.010 5.390 33,606,452 176,963,067 5.2657 43.65 43.65 43.74 41.34 44.48 4,072,546 43.453 5.80%
2013-09-02 0 5.000 4.980 4.990 4.890 5.110 12,711,451 63,320,859 4.9814 41.26 41.09 41.18 40.35 42.17 1,540,418 41.106 -0.79%
2013-08-30 0 5.040 5.030 5.070 4.890 5.190 26,253,900 132,515,412 5.0475 41.59 41.51 41.84 40.35 42.83 3,181,538 41.651 0.80%
2013-08-29 0 5.000 4.990 5.010 4.740 5.040 32,743,105 162,260,805 4.9556 41.26 41.18 41.34 39.11 41.59 3,967,923 40.893 4.38%
2013-08-28 0 4.790 4.780 4.790 4.660 4.920 27,711,476 133,651,383 4.8230 39.53 39.44 39.53 38.45 40.60 3,358,172 39.799 0.00%
2013-08-27 0 4.790 4.780 4.790 4.640 4.800 15,564,637 73,555,548 4.7258 39.53 39.44 39.53 38.29 39.61 1,886,176 38.997 0.63%
2013-08-26 0 4.760 4.750 4.760 4.570 4.870 31,010,896 147,892,958 4.7691 39.28 39.20 39.28 37.71 40.19 3,758,007 39.354 4.62%
2013-08-23 0 4.550 4.550 4.560 4.200 4.720 60,502,610 276,448,277 4.5692 37.55 37.55 37.63 34.66 38.95 7,331,915 37.705 8.59%
2013-08-22 0 4.190 4.180 4.190 4.170 4.230 4,734,252 19,849,192 4.1927 34.58 34.49 34.58 34.41 34.91 573,713 34.598 -0.95%
2013-08-21 0 4.230 4.230 4.240 4.160 4.240 3,603,507 15,164,013 4.2081 34.91 34.91 34.99 34.33 34.99 436,685 34.725 0.71%
2013-08-20 0 4.200 4.190 4.200 4.180 4.280 7,168,711 30,313,827 4.2286 34.66 34.58 34.66 34.49 35.32 868,729 34.894 -0.24%
2013-08-19 0 4.210 4.200 4.210 4.160 4.270 3,307,078 13,973,539 4.2253 34.74 34.66 34.74 34.33 35.24 400,763 34.867 -0.24%
2013-08-16 0 4.220 4.210 4.220 4.130 4.300 10,010,578 42,089,395 4.2045 34.82 34.74 34.82 34.08 35.48 1,213,116 34.695 -1.86%
2013-08-15 0 4.300 4.290 4.300 4.140 4.300 18,589,575 78,814,954 4.2397 35.48 35.40 35.48 34.16 35.48 2,252,749 34.986 2.38%
2013-08-13 0 4.200 4.190 4.200 4.100 4.370 24,699,279 104,389,938 4.2264 34.66 34.58 34.66 33.83 36.06 2,993,144 34.876 -1.64%
2013-08-12 0 4.270 4.280 4.290 4.080 4.300 12,808,917 53,931,384 4.2105 35.24 35.32 35.40 33.67 35.48 1,552,229 34.744 0.95%
2013-08-09 0 4.230 4.230 4.250 4.070 4.250 15,263,837 64,185,156 4.2050 34.91 34.91 35.07 33.59 35.07 1,849,724 34.700 2.92%
2013-08-08 0 4.110 4.090 4.110 4.060 4.150 4,818,851 19,884,769 4.1265 33.92 33.75 33.92 33.50 34.25 583,965 34.051 0.49%
2013-08-07 0 4.090 4.090 4.100 4.040 4.160 6,665,916 27,441,972 4.1168 33.75 33.75 33.83 33.34 34.33 807,799 33.971 0.25%
2013-08-06 0 4.080 4.080 4.100 3.960 4.130 10,749,873 43,473,337 4.0441 33.67 33.67 33.83 32.68 34.08 1,302,707 33.372 0.49%
2013-08-05 0 4.060 4.060 4.070 4.060 4.190 4,144,861 16,947,169 4.0887 33.50 33.50 33.59 33.50 34.58 502,289 33.740 -2.64%
2013-08-02 0 4.170 4.160 4.170 4.120 4.190 5,679,350 23,672,216 4.1681 34.41 34.33 34.41 34.00 34.58 688,243 34.395 1.21%
2013-08-01 0 4.120 4.100 4.110 4.060 4.210 7,748,717 31,850,601 4.1104 34.00 33.83 33.92 33.50 34.74 939,016 33.919 -1.44%
2013-07-31 0 4.180 4.150 4.170 4.070 4.200 9,133,497 38,133,993 4.1752 34.49 34.25 34.41 33.59 34.66 1,106,829 34.453 3.21%
2013-07-30 0 4.050 4.040 4.050 3.980 4.100 7,702,331 31,342,168 4.0692 33.42 33.34 33.42 32.84 33.83 933,395 33.579 1.76%
2013-07-29 0 3.980 3.970 3.980 3.970 4.170 6,495,199 26,027,358 4.0072 32.84 32.76 32.84 32.76 34.41 787,111 33.067 -3.40%
2013-07-26 0 4.120 4.100 4.110 4.100 4.300 5,721,547 23,752,232 4.1514 34.00 33.83 33.92 33.83 35.48 693,357 34.257 -3.29%
2013-07-25 0 4.260 4.260 4.280 4.200 4.310 5,361,001 22,819,035 4.2565 35.15 35.15 35.32 34.66 35.57 649,665 35.124 -0.93%
2013-07-24 0 4.300 4.290 4.300 4.160 4.300 9,172,917 38,910,173 4.2419 35.48 35.40 35.48 34.33 35.48 1,111,606 35.004 1.90%
2013-07-23 0 4.220 4.220 4.230 4.040 4.220 14,981,269 62,640,895 4.1813 34.82 34.82 34.91 33.34 34.82 1,815,482 34.504 4.46%
2013-07-22 0 4.040 4.030 4.040 3.910 4.090 6,371,101 25,676,717 4.0302 33.34 33.26 33.34 32.27 33.75 772,072 33.257 2.54%
2013-07-19 0 3.940 3.920 3.930 3.910 4.100 6,128,000 24,320,390 3.9687 32.51 32.35 32.43 32.27 33.83 742,612 32.750 -3.19%
2013-07-18 0 4.070 4.060 4.070 4.050 4.100 1,926,911 7,850,408 4.0741 33.59 33.50 33.59 33.42 33.83 233,510 33.619 -0.25%
2013-07-17 0 4.080 4.090 4.100 4.000 4.170 10,774,750 44,379,117 4.1188 33.67 33.75 33.83 33.01 34.41 1,305,721 33.988 2.00%
2013-07-16 0 4.000 3.990 4.000 3.930 4.030 8,487,412 33,837,920 3.9868 33.01 32.93 33.01 32.43 33.26 1,028,534 32.899 0.76%
2013-07-15 0 3.970 3.970 3.980 3.800 4.010 10,830,754 42,641,630 3.9371 32.76 32.76 32.84 31.36 33.09 1,312,508 32.489 4.20%
2013-07-12 0 3.810 3.810 3.820 3.790 3.980 11,548,414 44,319,546 3.8377 31.44 31.44 31.52 31.27 32.84 1,399,477 31.669 -3.79%
2013-07-11 0 3.960 3.950 3.960 3.940 4.040 6,047,440 23,999,455 3.9685 32.68 32.60 32.68 32.51 33.34 732,850 32.748 0.00%
2013-07-10 0 3.960 3.930 3.960 3.880 4.000 7,693,077 30,347,022 3.9447 32.68 32.43 32.68 32.02 33.01 932,274 32.552 0.25%
2013-07-09 0 3.950 3.950 3.960 3.900 4.010 4,230,282 16,755,534 3.9609 32.60 32.60 32.68 32.18 33.09 512,640 32.685 0.77%
2013-07-08 0 3.920 3.910 3.920 3.850 3.950 5,573,141 21,802,442 3.9121 32.35 32.27 32.35 31.77 32.60 675,372 32.282 0.77%
2013-07-05 0 3.890 3.880 3.890 3.860 3.990 5,201,842 20,426,901 3.9269 32.10 32.02 32.10 31.85 32.93 630,377 32.404 0.52%
2013-07-04 0 3.870 3.860 3.870 3.850 4.120 15,938,995 62,696,151 3.9335 31.94 31.85 31.94 31.77 34.00 1,931,542 32.459 -5.38%
2013-07-03 0 4.090 4.080 4.090 4.060 4.230 11,990,811 49,386,311 4.1187 33.75 33.67 33.75 33.50 34.91 1,453,088 33.987 -2.15%
2013-07-02 0 4.180 4.180 4.190 4.140 4.400 20,534,705 87,690,995 4.2704 34.49 34.49 34.58 34.16 36.31 2,488,466 35.239 -1.42%
2013-06-28 0 4.240 4.220 4.240 4.100 4.250 8,780,917 36,924,413 4.2051 34.99 34.82 34.99 33.83 35.07 1,064,102 34.700 0.95%
2013-06-27 0 4.200 4.200 4.220 4.150 4.250 8,614,703 36,255,794 4.2086 34.66 34.66 34.82 34.25 35.07 1,043,959 34.729 0.72%
2013-06-26 0 4.170 4.160 4.180 4.050 4.240 25,231,502 104,947,933 4.1594 34.41 34.33 34.49 33.42 34.99 3,057,641 34.323 2.46%
2013-06-25 0 4.070 4.060 4.070 3.860 4.130 26,136,849 104,675,048 4.0049 33.59 33.50 33.59 31.85 34.08 3,167,354 33.048 7.96%
2013-06-24 0 3.770 3.740 3.750 3.720 4.140 19,725,862 75,863,185 3.8459 31.11 30.86 30.94 30.70 34.16 2,390,448 31.736 -6.68%
2013-06-21 0 4.040 4.050 4.060 3.950 4.070 25,607,186 103,425,774 4.0389 33.34 33.42 33.50 32.60 33.59 3,103,167 33.329 -1.94%
2013-06-20 0 4.120 4.120 4.150 4.080 4.380 22,137,351 93,099,989 4.2056 34.00 34.00 34.25 33.67 36.14 2,682,681 34.704 -6.79%
2013-06-19 0 4.420 4.420 4.430 4.120 4.450 30,649,979 132,820,056 4.3334 36.47 36.47 36.56 34.00 36.72 3,714,270 35.759 6.25%
2013-06-18 0 4.160 4.160 4.170 4.050 4.200 9,534,885 39,629,970 4.1563 34.33 34.33 34.41 33.42 34.66 1,155,470 34.298 0.48%
2013-06-17 0 4.140 4.120 4.130 3.940 4.150 16,225,176 66,717,952 4.1120 34.16 34.00 34.08 32.51 34.25 1,966,223 33.932 3.76%
2013-06-14 0 3.990 3.990 4.000 3.960 4.150 13,291,356 53,714,605 4.0413 32.93 32.93 33.01 32.68 34.25 1,610,692 33.349 0.00%
2013-06-13 0 3.990 3.970 3.990 3.900 4.130 17,854,120 70,903,685 3.9713 32.93 32.76 32.93 32.18 34.08 2,163,624 32.771 -4.55%
2013-06-11 0 4.180 4.180 4.190 4.060 4.210 11,534,520 47,662,914 4.1322 34.49 34.49 34.58 33.50 34.74 1,397,793 34.099 0.72%
2013-06-10 0 4.150 4.150 4.160 4.120 4.300 24,167,142 101,949,906 4.2185 34.25 34.25 34.33 34.00 35.48 2,928,658 34.811 -0.24%
2013-06-07 0 4.160 4.160 4.170 3.910 4.200 38,560,838 157,277,187 4.0787 34.33 34.33 34.41 32.27 34.66 4,672,935 33.657 6.39%
2013-06-06 0 3.910 3.910 3.920 3.880 4.120 24,548,653 97,275,501 3.9626 32.27 32.27 32.35 32.02 34.00 2,974,891 32.699 -5.33%
2013-06-05 0 4.130 4.120 4.130 4.070 4.200 16,306,798 67,381,843 4.1321 34.08 34.00 34.08 33.59 34.66 1,976,114 34.098 -2.36%
2013-06-04 0 4.230 4.220 4.230 4.140 4.340 25,284,368 106,551,512 4.2141 34.91 34.82 34.91 34.16 35.81 3,064,047 34.775 -1.63%
2013-06-03 0 4.300 4.290 4.300 4.130 4.420 57,955,769 249,694,669 4.3084 35.48 35.40 35.48 34.08 36.47 7,023,280 35.552 -2.49%
2013-05-31 0 4.410 4.420 4.440 3.930 4.450 126,377,428 521,226,285 4.1244 36.39 36.47 36.64 32.43 36.72 15,314,853 34.034 18.23%
2013-05-30 0 3.730 3.740 3.750 3.460 3.750 55,641,795 202,422,305 3.6380 30.78 30.86 30.94 28.55 30.94 6,742,865 30.020 7.18%
2013-05-29 0 3.480 3.470 3.480 3.270 3.580 42,267,393 146,565,618 3.4676 28.72 28.63 28.72 26.98 29.54 5,122,109 28.614 7.74%
2013-05-28 0 3.230 3.220 3.230 3.140 3.230 4,249,671 13,499,436 3.1766 26.65 26.57 26.65 25.91 26.65 514,990 26.213 2.22%
2013-05-27 0 3.160 3.150 3.160 3.110 3.210 3,003,618 9,493,702 3.1608 26.08 25.99 26.08 25.66 26.49 363,989 26.082 -0.32%
2013-05-24 0 3.170 3.160 3.180 3.100 3.190 5,073,983 16,010,202 3.1554 26.16 26.08 26.24 25.58 26.32 614,883 26.038 2.59%
2013-05-23 0 3.090 3.080 3.090 3.070 3.260 13,517,748 42,210,153 3.1226 25.50 25.42 25.50 25.33 26.90 1,638,127 25.767 -3.13%
2013-05-22 0 3.190 3.190 3.200 3.190 3.290 5,712,394 18,429,489 3.2262 26.32 26.32 26.41 26.32 27.15 692,248 26.623 -1.85%
2013-05-21 0 3.250 3.240 3.250 3.190 3.290 9,378,740 30,518,056 3.2540 26.82 26.74 26.82 26.32 27.15 1,136,548 26.852 0.93%
2013-05-20 0 3.220 3.210 3.220 3.200 3.300 16,568,394 53,512,709 3.2298 26.57 26.49 26.57 26.41 27.23 2,007,815 26.652 -2.42%
2013-05-16 0 3.300 3.300 3.310 3.280 3.460 21,292,675 71,088,681 3.3386 27.23 27.23 27.31 27.07 28.55 2,580,320 27.550 -4.07%
2013-05-15 0 3.440 3.440 3.470 3.360 3.470 19,168,475 65,767,398 3.4310 28.39 28.39 28.63 27.73 28.63 2,322,902 28.313 1.78%
2013-05-14 0 3.380 3.360 3.380 3.330 3.460 10,787,011 36,458,908 3.3799 27.89 27.73 27.89 27.48 28.55 1,307,207 27.891 -0.88%
2013-05-13 0 3.410 3.400 3.420 3.220 3.450 14,431,555 49,075,825 3.4006 28.14 28.06 28.22 26.57 28.47 1,748,866 28.062 1.79%
2013-05-10 0 3.350 3.340 3.350 3.280 3.380 8,987,112 29,837,078 3.3200 27.64 27.56 27.64 27.07 27.89 1,089,089 27.396 0.00%
2013-05-09 0 3.350 3.350 3.360 3.200 3.360 21,622,277 71,743,624 3.3180 27.64 27.64 27.73 26.41 27.73 2,620,262 27.380 4.36%
2013-05-08 0 3.210 3.190 3.200 3.160 3.240 11,380,929 36,520,829 3.2089 26.49 26.32 26.41 26.08 26.74 1,379,180 26.480 1.58%
2013-05-07 0 3.160 3.150 3.160 3.140 3.290 11,922,529 38,102,712 3.1959 26.08 25.99 26.08 25.91 27.15 1,444,813 26.372 -3.36%
2013-05-06 0 3.270 3.250 3.270 3.170 3.290 11,649,112 37,826,146 3.2471 26.98 26.82 26.98 26.16 27.15 1,411,680 26.795 1.87%
2013-05-03 0 3.210 3.200 3.210 3.100 3.250 20,892,176 66,778,818 3.1964 26.49 26.41 26.49 25.58 26.82 2,531,786 26.376 3.22%
2013-05-02 0 3.110 3.100 3.110 2.950 3.110 16,051,555 49,087,272 3.0581 25.66 25.58 25.66 24.34 25.66 1,945,183 25.235 3.67%
2013-04-30 0 3.000 3.000 3.010 2.910 3.050 12,775,177 38,485,688 3.0125 24.76 24.76 24.84 24.01 25.17 1,548,140 24.859 2.74%
2013-04-29 0 2.920 2.910 2.920 2.860 2.970 7,469,373 21,740,696 2.9106 24.10 24.01 24.10 23.60 24.51 905,164 24.019 -1.02%
2013-04-26 0 2.950 2.940 2.950 2.830 3.030 28,779,655 84,981,452 2.9528 24.34 24.26 24.34 23.35 25.00 3,487,618 24.367 4.61%
2013-04-25 0 2.820 2.810 2.820 2.750 2.830 8,535,100 23,964,668 2.8078 23.27 23.19 23.27 22.69 23.35 1,034,313 23.170 1.81%
2013-04-24 0 2.770 2.760 2.770 2.650 2.830 13,816,850 38,456,904 2.7833 22.86 22.78 22.86 21.87 23.35 1,674,374 22.968 5.73%
2013-04-23 0 2.620 2.610 2.630 2.600 2.690 9,714,450 25,507,942 2.6258 21.62 21.54 21.70 21.46 22.20 1,177,231 21.668 -2.60%
2013-04-22 0 2.690 2.680 2.690 2.650 2.730 4,373,665 11,725,149 2.6809 22.20 22.12 22.20 21.87 22.53 530,016 22.122 -1.82%
2013-04-19 0 2.740 2.730 2.740 2.670 2.750 5,535,221 15,016,257 2.7129 22.61 22.53 22.61 22.03 22.69 670,777 22.386 1.86%
2013-04-18 0 2.690 2.670 2.690 2.660 2.730 3,494,868 9,410,147 2.6926 22.20 22.03 22.20 21.95 22.53 423,520 22.219 0.00%
2013-04-17 0 2.690 2.690 2.700 2.670 2.770 6,128,554 16,531,460 2.6974 22.20 22.20 22.28 22.03 22.86 742,679 22.259 0.37%
2013-04-16 0 2.680 2.670 2.680 2.650 2.750 8,770,441 23,498,719 2.6793 22.12 22.03 22.12 21.87 22.69 1,062,832 22.110 0.00%
2013-04-15 0 2.680 2.680 2.690 2.660 2.800 9,153,272 24,564,527 2.6837 22.12 22.12 22.20 21.95 23.11 1,109,225 22.146 -2.90%
2013-04-12 0 2.760 2.760 2.770 2.740 2.790 2,818,225 7,785,462 2.7625 22.78 22.78 22.86 22.61 23.02 341,522 22.796 0.36%
2013-04-11 0 2.750 2.740 2.750 2.730 2.820 4,252,066 11,811,339 2.7778 22.69 22.61 22.69 22.53 23.27 515,280 22.922 -0.72%
2013-04-10 0 2.770 2.770 2.780 2.730 2.800 6,669,258 18,360,659 2.7530 22.86 22.86 22.94 22.53 23.11 808,204 22.718 -0.36%
2013-04-09 0 2.780 2.760 2.780 2.720 2.800 5,960,291 16,527,856 2.7730 22.94 22.78 22.94 22.45 23.11 722,289 22.883 2.58%
2013-04-08 0 2.710 2.710 2.720 2.650 2.760 7,643,136 20,757,099 2.7158 22.36 22.36 22.45 21.87 22.78 926,222 22.411 -0.73%
2013-04-05 0 2.730 2.730 2.740 2.700 2.820 7,647,781 20,852,210 2.7266 22.53 22.53 22.61 22.28 23.27 926,785 22.500 -3.53%
2013-04-03 0 2.830 2.830 2.840 2.830 2.870 4,657,002 13,235,582 2.8421 23.35 23.35 23.44 23.35 23.68 564,352 23.453 0.00%
2013-04-02 0 2.830 2.820 2.830 2.820 2.980 8,894,280 25,498,763 2.8669 23.35 23.27 23.35 23.27 24.59 1,077,840 23.657 -2.41%
2013-03-28 0 2.900 2.900 2.920 2.870 2.940 5,643,530 16,350,835 2.8973 23.93 23.93 24.10 23.68 24.26 683,902 23.908 -1.36%
2013-03-27 0 2.940 2.930 2.950 2.900 2.980 9,732,844 28,610,925 2.9396 24.26 24.18 24.34 23.93 24.59 1,179,460 24.258 0.34%
2013-03-26 0 2.930 2.920 2.940 2.880 2.970 11,369,465 33,122,847 2.9133 24.18 24.10 24.26 23.77 24.51 1,377,791 24.041 -1.35%
2013-03-25 0 2.970 2.950 2.970 2.870 2.990 12,537,343 36,926,650 2.9453 24.51 24.34 24.51 23.68 24.67 1,519,319 24.305 3.85%
2013-03-22 0 2.860 2.850 2.860 2.750 2.900 18,307,534 51,531,451 2.8148 23.60 23.52 23.60 22.69 23.93 2,218,570 23.227 -1.04%
2013-03-21 0 2.890 2.870 2.890 2.870 2.970 10,637,000 30,904,065 2.9053 23.85 23.68 23.85 23.68 24.51 1,289,028 23.975 -0.34%
2013-03-20 0 2.900 2.890 2.900 2.780 2.930 12,219,516 35,345,288 2.8925 23.93 23.85 23.93 22.94 24.18 1,480,803 23.869 3.57%
2013-03-19 0 2.800 2.780 2.800 2.730 2.880 23,111,057 64,628,236 2.7964 23.11 22.94 23.11 22.53 23.77 2,800,678 23.076 -1.06%
2013-03-18 0 2.830 2.830 2.840 2.830 2.970 15,739,498 45,227,214 2.8735 23.35 23.35 23.44 23.35 24.51 1,907,367 23.712 -4.71%
2013-03-15 0 2.970 2.970 2.980 2.960 3.100 18,697,831 56,275,549 3.0097 24.51 24.51 24.59 24.43 25.58 2,265,868 24.836 -3.57%
2013-03-14 0 3.080 3.070 3.080 3.020 3.100 8,978,535 27,423,322 3.0543 25.42 25.33 25.42 24.92 25.58 1,088,050 25.204 0.00%
2013-03-13 0 3.080 3.070 3.100 3.040 3.180 11,701,010 35,997,201 3.0764 25.42 25.33 25.58 25.09 26.24 1,417,969 25.386 -1.91%
2013-03-12 0 3.140 3.130 3.150 3.130 3.290 12,148,479 38,655,372 3.1819 25.91 25.83 25.99 25.83 27.15 1,472,195 26.257 -4.56%
2013-03-11 0 3.290 3.260 3.290 3.250 3.330 4,048,334 13,313,670 3.2887 27.15 26.90 27.15 26.82 27.48 490,591 27.138 -0.30%
2013-03-08 0 3.300 3.290 3.300 3.290 3.370 5,062,251 16,887,362 3.3359 27.23 27.15 27.23 27.15 27.81 613,461 27.528 -1.20%
2013-03-07 0 3.340 3.320 3.350 3.280 3.380 8,996,918 29,971,816 3.3313 27.56 27.40 27.64 27.07 27.89 1,090,278 27.490 0.30%
2013-03-06 0 3.330 3.330 3.370 3.210 3.370 13,879,779 45,921,575 3.3085 27.48 27.48 27.81 26.49 27.81 1,682,000 27.302 4.39%
2013-03-05 0 3.190 3.170 3.210 3.160 3.240 5,282,668 16,920,767 3.2031 26.32 26.16 26.49 26.08 26.74 640,172 26.432 -0.62%
2013-03-04 0 3.210 3.200 3.220 3.170 3.300 6,641,063 21,371,717 3.2181 26.49 26.41 26.57 26.16 27.23 804,787 26.556 -1.83%
2013-03-01 0 3.270 3.260 3.270 3.240 3.290 6,371,186 20,814,026 3.2669 26.98 26.90 26.98 26.74 27.15 772,082 26.958 0.00%
2013-02-28 0 3.270 3.260 3.270 3.210 3.320 14,335,696 47,080,917 3.2842 26.98 26.90 26.98 26.49 27.40 1,737,249 27.101 3.15%
2013-02-27 0 3.170 3.160 3.180 3.080 3.260 9,552,833 30,369,613 3.1791 26.16 26.08 26.24 25.42 26.90 1,157,645 26.234 2.92%
2013-02-26 0 3.080 3.080 3.120 3.070 3.240 12,401,947 38,747,004 3.1243 25.42 25.42 25.75 25.33 26.74 1,502,911 25.781 -5.23%
2013-02-25 0 3.250 3.230 3.270 3.220 3.290 6,020,302 19,518,023 3.2420 26.82 26.65 26.98 26.57 27.15 729,561 26.753 -0.31%
2013-02-22 0 3.260 3.260 3.270 3.260 3.300 4,329,659 14,195,678 3.2787 26.90 26.90 26.98 26.90 27.23 524,683 27.056 -1.51%
2013-02-21 0 3.310 3.310 3.320 3.220 3.330 11,421,748 37,524,005 3.2853 27.31 27.31 27.40 26.57 27.48 1,384,127 27.110 -0.90%
2013-02-20 0 3.340 3.350 3.360 3.280 3.410 19,672,959 66,030,350 3.3564 27.56 27.64 27.73 27.07 28.14 2,384,037 27.697 0.91%
2013-02-19 0 3.310 3.310 3.320 3.200 3.390 35,678,028 118,884,900 3.3322 27.31 27.31 27.40 26.41 27.97 4,323,587 27.497 6.43%
2013-02-18 0 3.110 3.110 3.120 3.080 3.160 5,289,832 16,521,267 3.1232 25.66 25.66 25.75 25.42 26.08 641,040 25.773 -0.96%
2013-02-15 0 3.140 3.130 3.140 3.020 3.150 8,199,850 25,316,010 3.0874 25.91 25.83 25.91 24.92 25.99 993,686 25.477 1.95%
2013-02-14 0 3.080 3.080 3.090 3.070 3.160 5,245,649 16,253,416 3.0985 25.42 25.42 25.50 25.33 26.08 635,686 25.568 0.65%
2013-02-08 0 3.060 3.060 3.070 3.030 3.070 7,512,947 22,922,032 3.0510 25.25 25.25 25.33 25.00 25.33 910,445 25.177 0.00%
2013-02-07 0 3.060 3.050 3.080 3.020 3.160 11,270,834 34,414,880 3.0534 25.25 25.17 25.42 24.92 26.08 1,365,839 25.197 -1.92%
2013-02-06 0 3.120 3.100 3.130 3.080 3.220 12,624,657 39,471,460 3.1265 25.75 25.58 25.83 25.42 26.57 1,529,900 25.800 -1.89%
2013-02-05 0 3.180 3.170 3.180 3.150 3.200 5,532,513 17,538,101 3.1700 26.24 26.16 26.24 25.99 26.41 670,449 26.159 -1.24%
2013-02-04 0 3.220 3.220 3.230 3.210 3.320 5,453,943 17,677,181 3.2412 26.57 26.57 26.65 26.49 27.40 660,928 26.746 -0.92%
2013-02-01 0 3.250 3.250 3.260 3.160 3.320 10,984,000 35,913,515 3.2696 26.82 26.82 26.90 26.08 27.40 1,331,079 26.981 2.20%
2013-01-31 0 3.180 3.160 3.180 3.140 3.230 9,869,954 31,377,473 3.1791 26.24 26.08 26.24 25.91 26.65 1,196,075 26.234 -1.85%
2013-01-30 0 3.240 3.250 3.260 3.200 3.290 7,781,000 25,179,793 3.2361 26.74 26.82 26.90 26.41 27.15 942,928 26.704 0.93%
2013-01-29 0 3.210 3.210 3.220 3.030 3.270 16,129,857 51,155,810 3.1715 26.49 26.49 26.57 25.00 26.98 1,954,672 26.171 3.88%
2013-01-28 0 3.090 3.070 3.100 3.050 3.230 19,984,101 61,932,739 3.0991 25.50 25.33 25.58 25.17 26.65 2,421,742 25.574 -4.33%
2013-01-25 0 3.230 3.220 3.230 3.210 3.400 15,884,309 51,876,260 3.2659 26.65 26.57 26.65 26.49 28.06 1,924,915 26.950 -4.44%
2013-01-24 0 3.380 3.380 3.390 3.300 3.520 33,359,849 113,243,049 3.3946 27.89 27.89 27.97 27.23 29.05 4,042,662 28.012 -5.59%
2013-01-23 0 3.580 3.570 3.580 3.570 3.620 5,875,855 21,072,011 3.5862 29.54 29.46 29.54 29.46 29.87 712,056 29.593 -0.83%
2013-01-22 0 3.610 3.600 3.610 3.540 3.620 3,304,531 11,844,756 3.5844 29.79 29.71 29.79 29.21 29.87 400,454 29.578 0.00%
2013-01-21 0 3.610 3.600 3.610 3.570 3.650 5,697,263 20,597,520 3.6153 29.79 29.71 29.79 29.46 30.12 690,414 29.834 0.00%
2013-01-18 0 3.610 3.600 3.610 3.560 3.670 9,424,656 33,882,328 3.5951 29.79 29.71 29.79 29.38 30.28 1,142,112 29.666 -0.28%
2013-01-17 0 3.620 3.620 3.630 3.600 3.680 5,361,278 19,510,488 3.6391 29.87 29.87 29.95 29.71 30.37 649,698 30.030 0.56%
2013-01-16 0 3.600 3.580 3.590 3.580 3.660 12,112,264 43,824,413 3.6182 29.71 29.54 29.62 29.54 30.20 1,467,806 29.857 -1.10%
2013-01-15 0 3.640 3.640 3.650 3.630 3.730 13,245,910 48,423,168 3.6557 30.04 30.04 30.12 29.95 30.78 1,605,185 30.167 -1.62%
2013-01-14 0 3.700 3.690 3.700 3.650 3.780 10,410,144 38,848,788 3.7318 30.53 30.45 30.53 30.12 31.19 1,261,537 30.795 0.00%
2013-01-11 0 3.700 3.710 3.720 3.680 3.820 14,450,100 54,034,096 3.7394 30.53 30.61 30.70 30.37 31.52 1,751,113 30.857 0.82%
2013-01-10 0 3.670 3.660 3.670 3.340 3.740 36,636,494 132,454,503 3.6154 30.28 30.20 30.28 27.56 30.86 4,439,737 29.834 -2.91%
2013-01-09 0 3.780 3.760 3.780 3.750 3.810 6,532,685 24,621,485 3.7690 31.19 31.03 31.19 30.94 31.44 791,653 31.101 0.80%
2013-01-08 0 3.750 3.750 3.770 3.720 3.840 17,319,564 65,018,996 3.7541 30.94 30.94 31.11 30.70 31.69 2,098,845 30.978 -1.83%
2013-01-07 0 3.820 3.820 3.830 3.800 3.940 21,211,012 81,542,315 3.8443 31.52 31.52 31.60 31.36 32.51 2,570,424 31.723 -2.30%
2013-01-04 0 3.910 3.900 3.910 3.810 3.940 17,745,556 69,160,440 3.8973 32.27 32.18 32.27 31.44 32.51 2,150,468 32.161 1.30%
2013-01-03 0 3.860 3.860 3.870 3.830 3.910 13,491,042 52,245,869 3.8726 31.85 31.85 31.94 31.60 32.27 1,634,891 31.957 1.58%
2013-01-02 0 3.800 3.800 3.810 3.760 3.870 11,614,820 44,477,345 3.8294 31.36 31.36 31.44 31.03 31.94 1,407,524 31.600 1.06%
2012-12-31 0 3.760 3.760 3.770 3.650 3.780 6,108,413 22,792,529 3.7313 31.03 31.03 31.11 30.12 31.19 740,239 30.791 1.90%
2012-12-28 0 3.690 3.660 3.690 3.620 3.710 6,410,420 23,386,486 3.6482 30.45 30.20 30.45 29.87 30.61 776,837 30.105 0.27%
2012-12-27 0 3.680 3.690 3.710 3.680 3.770 9,033,718 33,508,545 3.7093 30.37 30.45 30.61 30.37 31.11 1,094,737 30.609 -1.34%
2012-12-24 0 3.730 3.730 3.740 3.700 3.790 5,158,174 19,364,289 3.7541 30.78 30.78 30.86 30.53 31.27 625,085 30.979 0.54%
2012-12-21 0 3.710 3.690 3.720 3.690 3.820 8,880,026 33,284,473 3.7482 30.61 30.45 30.70 30.45 31.52 1,076,112 30.930 -2.88%
2012-12-20 0 3.820 3.810 3.830 3.730 3.850 9,761,960 36,966,788 3.7868 31.52 31.44 31.60 30.78 31.77 1,182,988 31.249 0.79%
2012-12-19 0 3.790 3.790 3.820 3.700 3.840 11,454,605 43,146,179 3.7667 31.27 31.27 31.52 30.53 31.69 1,388,109 31.083 1.61%
2012-12-18 0 3.730 3.720 3.730 3.720 3.780 5,167,291 19,381,411 3.7508 30.78 30.70 30.78 30.70 31.19 626,190 30.951 0.27%
2012-12-17 0 3.720 3.720 3.750 3.710 3.820 15,654,564 58,575,371 3.7417 30.70 30.70 30.94 30.61 31.52 1,897,074 30.877 -2.87%
2012-12-14 0 3.830 3.820 3.830 3.770 3.880 14,880,033 56,593,023 3.8033 31.60 31.52 31.60 31.11 32.02 1,803,214 31.385 0.52%
2012-12-13 0 3.810 3.810 3.820 3.770 3.860 13,103,206 49,944,944 3.8117 31.44 31.44 31.52 31.11 31.85 1,587,892 31.454 -1.80%
2012-12-12 0 3.880 3.860 3.890 3.830 3.920 8,080,606 31,282,753 3.8713 32.02 31.85 32.10 31.60 32.35 979,236 31.946 1.04%
2012-12-11 0 3.840 3.840 3.860 3.800 3.880 9,182,725 35,318,925 3.8462 31.69 31.69 31.85 31.36 32.02 1,112,794 31.739 -1.79%
2012-12-10 0 3.910 3.890 3.910 3.850 3.940 8,306,552 32,325,678 3.8916 32.27 32.10 32.27 31.77 32.51 1,006,617 32.113 1.30%
2012-12-07 0 3.860 3.850 3.860 3.850 3.970 10,468,536 40,766,043 3.8941 31.85 31.77 31.85 31.77 32.76 1,268,613 32.134 -1.78%
2012-12-06 0 3.930 3.920 3.940 3.760 4.030 35,434,645 139,788,846 3.9450 32.43 32.35 32.51 31.03 33.26 4,294,093 32.554 3.97%
2012-12-05 0 3.780 3.780 3.790 3.700 3.850 9,176,017 34,751,140 3.7872 31.19 31.19 31.27 30.53 31.77 1,111,981 31.252 0.80%
2012-12-04 0 3.750 3.780 3.790 3.650 3.860 31,783,123 118,339,627 3.7233 30.94 31.19 31.27 30.12 31.85 3,851,589 30.725 -2.09%
2012-12-03 0 3.830 3.830 3.840 3.820 3.990 44,007,486 171,593,903 3.8992 31.60 31.60 31.69 31.52 32.93 5,332,979 32.176 -2.30%
2012-11-30 0 3.920 3.830 3.840 3.820 4.050 137,251,300 542,594,694 3.9533 32.35 31.60 31.69 31.52 33.42 16,632,586 32.622 0.51%
2012-11-29 0 3.900 3.890 3.900 3.850 3.990 27,201,896 106,701,247 3.9226 32.18 32.10 32.18 31.77 32.93 3,296,420 32.369 0.52%
2012-11-28 0 3.880 3.880 3.890 3.850 4.040 31,003,200 122,149,307 3.9399 32.02 32.02 32.10 31.77 33.34 3,757,075 32.512 0.78%
2012-11-27 0 3.850 3.860 3.870 3.830 4.080 35,147,686 139,835,581 3.9785 31.77 31.85 31.94 31.60 33.67 4,259,318 32.831 -4.47%
2012-11-26 0 4.030 4.040 4.060 4.000 4.150 13,943,654 56,861,707 4.0780 33.26 33.34 33.50 33.01 34.25 1,689,740 33.651 -1.47%
2012-11-23 0 4.090 4.080 4.090 4.000 4.150 16,652,115 68,145,595 4.0923 33.75 33.67 33.75 33.01 34.25 2,017,961 33.770 2.76%
2012-11-22 0 3.980 3.970 3.990 3.970 4.090 9,202,794 36,935,785 4.0135 32.84 32.76 32.93 32.76 33.75 1,115,226 33.120 -0.25%
2012-11-21 0 3.990 3.990 4.000 3.910 4.150 25,733,038 103,281,810 4.0136 32.93 32.93 33.01 32.27 34.25 3,118,418 33.120 -1.24%
2012-11-20 0 4.040 4.040 4.060 3.940 4.200 54,093,308 221,551,649 4.0957 33.34 33.34 33.50 32.51 34.66 6,555,214 33.798 3.32%
2012-11-19 0 3.910 3.910 3.920 3.700 3.940 30,353,426 116,774,150 3.8471 32.27 32.27 32.35 30.53 32.51 3,678,333 31.746 4.83%
2012-11-16 0 3.730 3.730 3.740 3.720 3.940 25,395,083 97,239,848 3.8291 30.78 30.78 30.86 30.70 32.51 3,077,464 31.597 -4.11%
2012-11-15 0 3.890 3.880 3.890 3.750 3.910 26,433,048 101,864,220 3.8537 32.10 32.02 32.10 30.94 32.27 3,203,248 31.800 1.30%
2012-11-14 0 3.840 3.840 3.850 3.760 3.940 26,523,627 101,507,655 3.8271 31.69 31.69 31.77 31.03 32.51 3,214,225 31.581 0.79%
2012-11-13 0 3.810 3.800 3.810 3.720 3.940 36,414,638 138,937,718 3.8154 31.44 31.36 31.44 30.70 32.51 4,412,852 31.485 -3.30%
2012-11-12 0 3.940 3.940 3.950 3.680 3.950 71,289,735 274,137,280 3.8454 32.51 32.51 32.60 30.37 32.60 8,639,136 31.732 8.54%
2012-11-09 0 3.630 3.630 3.640 3.520 3.650 20,959,906 75,883,661 3.6204 29.95 29.95 30.04 29.05 30.12 2,539,994 29.876 1.40%
2012-11-08 0 3.580 3.570 3.580 3.370 3.680 66,864,928 238,757,441 3.5707 29.54 29.46 29.54 27.81 30.37 8,102,923 29.466 2.87%
2012-11-07 0 3.480 3.470 3.480 3.450 3.750 58,915,408 208,786,075 3.5438 28.72 28.63 28.72 28.47 30.94 7,139,573 29.243 -5.69%
2012-11-06 0 3.690 3.680 3.690 3.500 3.920 110,615,095 415,075,410 3.7524 30.45 30.37 30.45 28.88 32.35 13,404,719 30.965 2.50%
2012-11-05 0 3.600 3.600 3.610 3.060 3.840 235,911,511 827,771,956 3.5088 29.71 29.71 29.79 25.25 31.69 28,588,571 28.955 31.87%
2012-11-02 0 2.730 2.720 2.730 2.720 2.860 17,418,000 48,804,220 2.8019 22.53 22.45 22.53 22.45 23.60 2,110,773 23.121 -2.15%
2012-11-01 0 2.790 2.780 2.790 2.690 2.820 15,406,790 42,907,473 2.7850 23.02 22.94 23.02 22.20 23.27 1,867,048 22.981 3.33%
2012-10-31 0 2.700 2.690 2.700 2.640 2.740 8,439,145 22,751,161 2.6959 22.28 22.20 22.28 21.79 22.61 1,022,685 22.247 1.89%
2012-10-30 0 2.650 2.640 2.650 2.620 2.720 8,216,638 21,733,974 2.6451 21.87 21.79 21.87 21.62 22.45 995,721 21.827 -1.49%
2012-10-29 0 2.690 2.680 2.690 2.610 2.700 10,342,713 27,602,232 2.6688 22.20 22.12 22.20 21.54 22.28 1,253,366 22.022 1.89%
2012-10-26 0 2.640 2.640 2.650 2.600 2.750 23,141,714 61,366,609 2.6518 21.79 21.79 21.87 21.46 22.69 2,804,393 21.882 -2.22%
2012-10-25 0 2.700 2.710 2.720 2.680 2.910 36,188,808 99,846,605 2.7590 22.28 22.36 22.45 22.12 24.01 4,385,485 22.768 -5.92%
2012-10-24 0 2.870 2.860 2.870 2.830 2.930 15,160,648 43,661,170 2.8799 23.68 23.60 23.68 23.35 24.18 1,837,220 23.765 0.00%
2012-10-22 0 2.870 2.860 2.870 2.860 2.960 22,303,317 64,497,999 2.8919 23.68 23.60 23.68 23.60 24.43 2,702,793 23.863 -3.69%
2012-10-19 0 2.980 2.980 2.990 2.980 3.090 10,939,500 32,888,375 3.0064 24.59 24.59 24.67 24.59 25.50 1,325,686 24.809 -1.97%
2012-10-18 0 3.040 3.020 3.030 2.960 3.100 25,075,511 76,281,977 3.0421 25.09 24.92 25.00 24.43 25.58 3,038,737 25.103 3.40%
2012-10-17 0 2.940 2.930 2.940 2.840 3.040 13,625,365 39,799,461 2.9210 24.26 24.18 24.26 23.44 25.09 1,651,169 24.104 -0.68%
2012-10-16 0 2.960 2.960 2.970 2.930 3.100 16,560,041 49,873,648 3.0117 24.43 24.43 24.51 24.18 25.58 2,006,803 24.852 2.07%
2012-10-15 0 2.900 2.900 2.920 2.880 3.100 18,381,441 54,897,808 2.9866 23.93 23.93 24.10 23.77 25.58 2,227,526 24.645 -4.61%
2012-10-12 0 3.040 3.050 3.060 3.030 3.350 54,824,725 173,446,447 3.1637 25.09 25.17 25.25 25.00 27.64 6,643,849 26.106 0.00%
2012-10-11 0 3.040 3.030 3.040 2.600 3.090 49,116,351 139,705,507 2.8444 25.09 25.00 25.09 21.46 25.50 5,952,089 23.472 16.92%
2012-10-10 0 2.600 2.600 2.610 2.590 2.640 5,071,000 13,213,740 2.6057 21.46 21.46 21.54 21.37 21.79 614,521 21.502 0.39%
2012-10-09 0 2.590 2.580 2.590 2.580 2.710 7,200,341 19,114,239 2.6546 21.37 21.29 21.37 21.29 22.36 872,562 21.906 -3.72%
2012-10-08 0 2.690 2.670 2.690 2.610 2.700 10,592,701 28,211,530 2.6633 22.20 22.03 22.20 21.54 22.28 1,283,660 21.977 -1.10%
2012-10-05 0 2.720 2.710 2.720 2.660 2.750 10,150,312 27,488,434 2.7081 22.45 22.36 22.45 21.95 22.69 1,230,050 22.347 0.74%
2012-10-04 0 2.700 2.690 2.700 2.530 2.700 17,019,414 45,015,098 2.6449 22.28 22.20 22.28 20.88 22.28 2,062,471 21.826 5.88%
2012-10-03 0 2.550 2.540 2.550 2.520 2.590 10,281,000 26,136,745 2.5422 21.04 20.96 21.04 20.79 21.37 1,245,887 20.978 0.00%
2012-09-28 0 2.550 2.530 2.560 2.530 2.600 7,169,640 18,313,987 2.5544 21.04 20.88 21.12 20.88 21.46 868,842 21.079 -0.78%
2012-09-27 0 2.570 2.560 2.580 2.510 2.590 4,489,000 11,441,495 2.5488 21.21 21.12 21.29 20.71 21.37 543,993 21.032 0.78%
2012-09-26 0 2.550 2.550 2.560 2.550 2.640 3,268,978 8,399,895 2.5696 21.04 21.04 21.12 21.04 21.79 396,146 21.204 -2.67%
2012-09-25 0 2.620 2.600 2.630 2.600 2.650 2,725,162 7,133,046 2.6175 21.62 21.46 21.70 21.46 21.87 330,245 21.599 0.00%
2012-09-24 0 2.620 2.610 2.620 2.600 2.690 4,602,338 12,043,518 2.6168 21.62 21.54 21.62 21.46 22.20 557,727 21.594 -2.60%
2012-09-21 0 2.690 2.660 2.690 2.640 2.700 4,237,387 11,315,982 2.6705 22.20 21.95 22.20 21.79 22.28 513,501 22.037 0.75%
2012-09-20 0 2.670 2.660 2.670 2.630 2.730 4,639,321 12,321,038 2.6558 22.03 21.95 22.03 21.70 22.53 562,209 21.915 -2.91%
2012-09-19 0 2.750 2.710 2.760 2.680 2.780 6,512,000 17,776,405 2.7298 22.69 22.36 22.78 22.12 22.94 789,147 22.526 0.00%
2012-09-18 0 2.750 2.730 2.750 2.710 2.820 5,899,300 16,217,423 2.7490 22.69 22.53 22.69 22.36 23.27 714,898 22.685 -1.43%
2012-09-17 0 2.790 2.770 2.800 2.760 2.840 5,569,790 15,567,277 2.7949 23.02 22.86 23.11 22.78 23.44 674,966 23.064 0.72%
2012-09-14 0 2.770 2.770 2.780 2.730 2.800 8,330,005 23,041,548 2.7661 22.86 22.86 22.94 22.53 23.11 1,009,459 22.826 2.97%
2012-09-13 0 2.690 2.680 2.700 2.660 2.780 5,620,126 15,242,318 2.7121 22.20 22.12 22.28 21.95 22.94 681,066 22.380 -1.10%
2012-09-12 0 2.720 2.710 2.730 2.600 2.760 8,120,135 21,928,386 2.7005 22.45 22.36 22.53 21.46 22.78 984,026 22.284 0.37%
2012-09-11 0 2.710 2.710 2.720 2.570 2.720 10,961,000 29,240,562 2.6677 22.36 22.36 22.45 21.21 22.45 1,328,292 22.014 4.23%
2012-09-10 0 2.600 2.570 2.600 2.540 2.650 8,524,000 22,186,975 2.6029 21.46 21.21 21.46 20.96 21.87 1,032,968 21.479 3.17%
2012-09-07 0 2.520 2.510 2.520 2.450 2.560 5,747,000 14,457,225 2.5156 20.79 20.71 20.79 20.22 21.12 696,441 20.759 3.70%
2012-09-06 0 2.430 2.430 2.440 2.400 2.490 7,039,816 17,162,187 2.4379 20.05 20.05 20.13 19.80 20.55 853,109 20.117 0.83%
2012-09-05 0 2.410 2.390 2.420 2.380 2.520 9,002,000 21,799,225 2.4216 19.89 19.72 19.97 19.64 20.79 1,090,893 19.983 -3.98%
2012-09-04 0 2.510 2.500 2.510 2.500 2.610 2,854,091 7,227,974 2.5325 20.71 20.63 20.71 20.63 21.54 345,869 20.898 -1.57%
2012-09-03 0 2.550 2.550 2.560 2.440 2.620 6,975,729 17,784,624 2.5495 21.04 21.04 21.12 20.13 21.62 845,343 21.038 4.51%
2012-08-31 0 2.440 2.440 2.460 2.430 2.550 8,268,191 20,514,551 2.4811 20.13 20.13 20.30 20.05 21.04 1,001,968 20.474 -1.21%
2012-08-30 0 2.470 2.470 2.480 2.460 2.530 6,600,200 16,384,850 2.4825 20.38 20.38 20.46 20.30 20.88 799,835 20.485 -1.98%
2012-08-29 0 2.520 2.510 2.520 2.500 2.600 9,160,928 23,282,242 2.5415 20.79 20.71 20.79 20.63 21.46 1,110,153 20.972 -4.91%
2012-08-28 0 2.650 2.660 2.680 2.630 2.780 9,317,000 25,058,750 2.6896 21.87 21.95 22.12 21.70 22.94 1,129,066 22.194 -7.99%
2012-08-27 0 2.880 2.860 2.890 2.790 2.980 6,365,861 18,224,316 2.8628 23.77 23.60 23.85 23.02 24.59 771,437 23.624 2.86%
2012-08-24 0 2.800 2.800 2.810 2.780 2.860 6,685,000 18,747,970 2.8045 23.11 23.11 23.19 22.94 23.60 810,111 23.142 -2.10%
2012-08-23 0 2.860 2.860 2.880 2.820 2.950 5,663,039 16,308,519 2.8798 23.60 23.60 23.77 23.27 24.34 686,267 23.764 0.35%
2012-08-22 0 2.850 2.850 2.860 2.790 3.030 13,826,000 39,879,860 2.8844 23.52 23.52 23.60 23.02 25.00 1,675,482 23.802 -4.68%
2012-08-21 0 2.990 2.970 2.980 2.880 3.030 8,919,767 26,651,801 2.9879 24.67 24.51 24.59 23.77 25.00 1,080,928 24.656 2.05%
2012-08-20 0 2.930 2.930 2.950 2.830 2.970 12,496,074 36,523,506 2.9228 24.18 24.18 24.34 23.35 24.51 1,514,317 24.119 3.53%
2012-08-17 0 2.830 2.810 2.820 2.800 2.880 6,598,566 18,759,774 2.8430 23.35 23.19 23.27 23.11 23.77 799,637 23.460 1.80%
2012-08-16 0 2.780 2.770 2.780 2.750 2.850 6,785,424 18,885,181 2.7832 22.94 22.86 22.94 22.69 23.52 822,281 22.967 -0.71%
2012-08-15 0 2.800 2.790 2.800 2.790 2.930 9,837,082 27,877,463 2.8339 23.11 23.02 23.11 23.02 24.18 1,192,092 23.385 -4.11%
2012-08-14 0 2.920 2.910 2.920 2.830 2.950 16,240,708 47,123,406 2.9016 24.10 24.01 24.10 23.35 24.34 1,968,105 23.944 3.91%
2012-08-13 0 2.810 2.800 2.820 2.670 2.850 11,123,815 31,120,908 2.7977 23.19 23.11 23.27 22.03 23.52 1,348,022 23.086 5.64%
2012-08-10 0 2.660 2.650 2.680 2.620 2.800 10,677,913 28,868,056 2.7035 21.95 21.87 22.12 21.62 23.11 1,293,986 22.309 -3.27%
2012-08-09 0 2.750 2.730 2.750 2.550 2.750 12,730,653 34,244,382 2.6899 22.69 22.53 22.69 21.04 22.69 1,542,744 22.197 7.84%
2012-08-08 0 2.550 2.540 2.550 2.470 2.620 9,881,022 24,848,919 2.5148 21.04 20.96 21.04 20.38 21.62 1,197,416 20.752 -0.78%
2012-08-07 0 2.570 2.570 2.580 2.530 2.640 6,997,000 18,000,240 2.5726 21.21 21.21 21.29 20.88 21.79 847,921 21.229 -1.91%
2012-08-06 0 2.620 2.620 2.630 2.400 2.630 8,877,661 22,344,398 2.5169 21.62 21.62 21.70 19.80 21.70 1,075,826 20.770 10.55%
2012-08-03 0 2.370 2.360 2.370 2.340 2.440 4,328,163 10,292,526 2.3780 19.56 19.47 19.56 19.31 20.13 524,502 19.623 -2.47%
2012-08-02 0 2.430 2.410 2.430 2.340 2.460 8,199,541 19,867,074 2.4229 20.05 19.89 20.05 19.31 20.30 993,649 19.994 3.85%
2012-08-01 0 2.340 2.340 2.350 2.290 2.360 8,374,360 19,524,916 2.3315 19.31 19.31 19.39 18.90 19.47 1,014,834 19.240 0.86%
2012-07-31 0 2.320 2.310 2.320 2.280 2.390 11,449,960 26,860,013 2.3459 19.14 19.06 19.14 18.81 19.72 1,387,546 19.358 2.20%
2012-07-30 0 2.270 2.260 2.270 2.220 2.350 6,785,500 15,387,115 2.2676 18.73 18.65 18.73 18.32 19.39 822,290 18.713 -2.58%
2012-07-27 0 2.330 2.310 2.330 2.310 2.420 8,185,365 19,303,237 2.3583 19.23 19.06 19.23 19.06 19.97 991,931 19.460 -1.27%
2012-07-26 0 2.360 2.360 2.370 2.310 2.420 10,365,028 24,533,498 2.3669 19.47 19.47 19.56 19.06 19.97 1,256,070 19.532 1.72%
2012-07-25 0 2.320 2.320 2.330 2.300 2.400 8,216,000 19,131,605 2.3286 19.14 19.14 19.23 18.98 19.80 995,643 19.215 -3.73%
2012-07-24 0 2.410 2.410 2.420 2.410 2.500 2,956,460 7,196,616 2.4342 19.89 19.89 19.97 19.89 20.63 358,274 20.087 -3.21%
2012-07-23 0 2.490 2.470 2.490 2.470 2.550 4,362,500 10,887,923 2.4958 20.55 20.38 20.55 20.38 21.04 528,663 20.595 -2.35%
2012-07-20 0 2.550 2.550 2.560 2.530 2.620 5,523,830 14,121,061 2.5564 21.04 21.04 21.12 20.88 21.62 669,397 21.095 0.39%
2012-07-19 0 2.540 2.540 2.550 2.520 2.690 11,875,000 30,652,955 2.5813 20.96 20.96 21.04 20.79 22.20 1,439,054 21.301 0.00%
2012-07-18 0 2.540 2.530 2.550 2.520 2.570 3,887,449 9,873,435 2.5398 20.96 20.88 21.04 20.79 21.21 471,094 20.959 -0.39%
2012-07-17 0 2.550 2.550 2.570 2.530 2.640 6,946,500 17,791,888 2.5613 21.04 21.04 21.21 20.88 21.79 841,801 21.136 -2.30%
2012-07-16 0 2.610 2.600 2.620 2.600 2.650 1,757,823 4,600,816 2.6173 21.54 21.46 21.62 21.46 21.87 213,019 21.598 0.00%
2012-07-13 0 2.610 2.630 2.640 2.600 2.700 5,713,087 15,028,046 2.6305 21.54 21.70 21.79 21.46 22.28 692,332 21.706 -0.76%
2012-07-12 0 2.630 2.620 2.660 2.620 2.730 7,683,645 20,460,211 2.6628 21.70 21.62 21.95 21.62 22.53 931,131 21.974 -2.23%
2012-07-11 0 2.690 2.690 2.700 2.660 2.760 6,329,071 17,088,427 2.7000 22.20 22.20 22.28 21.95 22.78 766,979 22.280 -2.18%
2012-07-10 0 2.750 2.740 2.750 2.700 2.840 6,932,640 19,081,052 2.7524 22.69 22.61 22.69 22.28 23.44 840,121 22.712 -2.14%
2012-07-09 0 2.810 2.780 2.820 2.740 2.820 4,947,043 13,773,373 2.7842 23.19 22.94 23.27 22.61 23.27 599,500 22.975 1.08%
2012-07-06 0 2.780 2.780 2.790 2.680 2.840 15,131,244 41,909,417 2.7697 22.94 22.94 23.02 22.12 23.44 1,833,656 22.856 3.73%
2012-07-05 0 2.680 2.680 2.700 2.620 2.710 7,993,310 21,320,720 2.6673 22.12 22.12 22.28 21.62 22.36 968,657 22.011 -1.11%
2012-07-04 0 2.710 2.700 2.710 2.680 2.770 11,366,517 30,749,254 2.7052 22.36 22.28 22.36 22.12 22.86 1,377,434 22.324 -1.45%
2012-07-03 0 2.750 2.740 2.750 2.720 2.840 11,881,000 32,896,349 2.7688 22.69 22.61 22.69 22.45 23.44 1,439,781 22.848 -2.14%
2012-06-29 0 2.810 2.810 2.820 2.800 2.850 9,037,152 25,467,655 2.8181 23.19 23.19 23.27 23.11 23.52 1,095,153 23.255 0.36%
2012-06-28 0 2.800 2.800 2.820 2.800 2.900 5,564,397 15,773,344 2.8347 23.11 23.11 23.27 23.11 23.93 674,313 23.392 -2.44%
2012-06-27 0 2.870 2.870 2.880 2.870 2.930 8,372,392 24,245,612 2.8959 23.68 23.68 23.77 23.68 24.18 1,014,595 23.897 -0.35%
2012-06-26 0 2.880 2.870 2.880 2.820 2.950 10,398,118 29,734,508 2.8596 23.77 23.68 23.77 23.27 24.34 1,260,080 23.597 -2.37%
2012-06-25 0 2.950 2.940 2.950 2.920 2.970 3,409,000 10,069,070 2.9537 24.34 24.26 24.34 24.10 24.51 413,114 24.374 -0.67%
2012-06-22 0 2.970 2.970 2.980 2.950 3.010 8,077,377 23,980,493 2.9688 24.51 24.51 24.59 24.34 24.84 978,844 24.499 -1.00%
2012-06-21 0 3.000 3.000 3.020 3.000 3.100 5,304,000 16,066,220 3.0291 24.76 24.76 24.92 24.76 25.58 642,757 24.996 -2.28%
2012-06-20 0 3.070 3.070 3.090 3.050 3.130 3,848,544 11,876,438 3.0860 25.33 25.33 25.50 25.17 25.83 466,380 25.465 0.00%
2012-06-19 0 3.070 3.050 3.070 3.000 3.170 7,169,588 22,174,461 3.0929 25.33 25.17 25.33 24.76 26.16 868,835 25.522 -2.23%
2012-06-18 0 3.140 3.130 3.140 3.100 3.250 11,617,646 36,717,477 3.1605 25.91 25.83 25.91 25.58 26.82 1,407,866 26.080 1.95%
2012-06-15 0 3.080 3.070 3.080 3.070 3.190 7,535,754 23,425,512 3.1086 25.42 25.33 25.42 25.33 26.32 913,209 25.652 -3.45%
2012-06-14 0 3.190 3.180 3.190 3.180 3.310 2,971,911 9,677,960 3.2565 26.32 26.24 26.32 26.24 27.31 360,146 26.872 -2.45%
2012-06-13 0 3.270 3.270 3.290 3.270 3.370 4,138,720 13,674,381 3.3040 26.98 26.98 27.15 26.98 27.81 501,544 27.265 0.93%
2012-06-12 0 3.240 3.240 3.270 3.070 3.460 6,632,468 21,408,516 3.2278 26.74 26.74 26.98 25.33 28.55 803,745 26.636 3.51%
2012-06-11 0 3.130 3.120 3.130 3.040 3.130 6,878,001 21,226,672 3.0862 25.83 25.75 25.83 25.09 25.83 833,500 25.467 3.64%
2012-06-08 0 3.020 2.990 3.030 2.980 3.090 4,603,001 13,971,663 3.0353 24.92 24.67 25.00 24.59 25.50 557,808 25.047 -1.95%
2012-06-07 0 3.080 3.060 3.070 3.010 3.140 9,114,332 28,063,946 3.0791 25.42 25.25 25.33 24.84 25.91 1,104,506 25.409 0.98%
2012-06-06 0 3.050 3.040 3.050 3.030 3.140 7,110,050 21,837,363 3.0713 25.17 25.09 25.17 25.00 25.91 861,620 25.345 0.00%
2012-06-05 0 3.050 3.050 3.060 3.010 3.100 5,778,845 17,656,785 3.0554 25.17 25.17 25.25 24.84 25.58 700,300 25.213 0.99%
2012-06-04 0 3.020 3.030 3.040 2.950 3.090 7,483,621 22,447,972 2.9996 24.92 25.00 25.09 24.34 25.50 906,891 24.753 -3.21%
2012-06-01 0 3.120 3.110 3.120 3.100 3.280 6,894,952 21,847,964 3.1687 25.75 25.66 25.75 25.58 27.07 835,554 26.148 -1.58%
2012-05-31 0 3.170 3.170 3.240 3.050 3.240 12,455,895 39,262,928 3.1522 26.16 26.16 26.74 25.17 26.74 1,509,448 26.011 -2.16%
2012-05-30 0 3.240 3.240 3.270 3.230 3.380 9,583,438 31,630,567 3.3005 26.74 26.74 26.98 26.65 27.89 1,161,354 27.236 -3.86%
2012-05-29 0 3.370 3.360 3.370 3.210 3.380 7,795,001 26,008,450 3.3366 27.81 27.73 27.81 26.49 27.89 944,625 27.533 3.06%
2012-05-28 0 3.270 3.240 3.270 3.120 3.280 5,669,000 18,078,230 3.1890 26.98 26.74 26.98 25.75 27.07 686,989 26.315 1.87%
2012-05-25 0 3.210 3.200 3.210 3.200 3.330 10,158,949 32,736,836 3.2225 26.49 26.41 26.49 26.41 27.48 1,231,097 26.592 -2.73%
2012-05-24 0 3.300 3.280 3.300 3.260 3.500 8,753,394 28,968,546 3.3094 27.23 27.07 27.23 26.90 28.88 1,060,767 27.309 -4.07%
2012-05-23 0 3.440 3.430 3.470 3.390 3.550 1,678,001 5,758,093 3.4315 28.39 28.30 28.63 27.97 29.29 203,346 28.317 -1.43%
2012-05-22 0 3.490 3.470 3.490 3.460 3.600 4,673,606 16,476,817 3.5255 28.80 28.63 28.80 28.55 29.71 566,364 29.092 -0.57%
2012-05-21 0 3.510 3.500 3.530 3.360 3.520 4,468,386 15,409,390 3.4485 28.96 28.88 29.13 27.73 29.05 541,494 28.457 4.15%
2012-05-18 0 3.370 3.360 3.390 3.300 3.390 4,836,324 16,176,397 3.3448 27.81 27.73 27.97 27.23 27.97 586,082 27.601 -0.59%
2012-05-17 0 3.390 3.380 3.390 3.350 3.430 5,142,371 17,433,354 3.3901 27.97 27.89 27.97 27.64 28.30 623,170 27.975 0.89%
2012-05-16 0 3.360 3.350 3.380 3.340 3.440 5,280,007 17,724,925 3.3570 27.73 27.64 27.89 27.56 28.39 639,849 27.702 -2.33%
2012-05-15 0 3.440 3.440 3.460 3.310 3.520 10,772,314 36,714,877 3.4083 28.39 28.39 28.55 27.31 29.05 1,305,426 28.125 -1.43%
2012-05-14 0 3.490 3.490 3.510 3.480 3.710 8,169,374 29,103,143 3.5625 28.80 28.80 28.96 28.72 30.61 989,993 29.397 -1.41%
2012-05-11 0 3.540 3.510 3.530 3.410 3.550 7,080,150 24,696,512 3.4881 29.21 28.96 29.13 28.14 29.29 857,997 28.784 2.61%
2012-05-10 0 3.450 3.440 3.450 3.400 3.480 7,764,000 26,686,390 3.4372 28.47 28.39 28.47 28.06 28.72 940,868 28.364 0.58%
2012-05-09 0 3.430 3.430 3.440 3.400 3.590 8,376,807 28,911,043 3.4513 28.30 28.30 28.39 28.06 29.62 1,015,130 28.480 -3.38%
2012-05-08 0 3.550 3.530 3.540 3.530 3.650 6,666,699 23,968,461 3.5953 29.29 29.13 29.21 29.13 30.12 807,894 29.668 1.43%
2012-05-07 0 3.500 3.500 3.510 3.500 3.700 9,441,636 33,810,208 3.5810 28.88 28.88 28.96 28.88 30.53 1,144,170 29.550 -5.91%
2012-05-04 0 3.720 3.720 3.730 3.710 3.840 7,931,920 29,865,226 3.7652 30.70 30.70 30.78 30.61 31.69 961,217 31.070 -1.33%
2012-05-03 0 3.770 3.770 3.780 3.660 3.820 8,589,688 32,344,662 3.7655 31.11 31.11 31.19 30.20 31.52 1,040,928 31.073 3.01%
2012-05-02 0 3.660 3.660 3.670 3.660 3.770 34,498,413 128,095,412 3.7131 30.20 30.20 30.28 30.20 31.11 4,180,637 30.640 -0.54%
2012-04-30 0 3.680 3.670 3.680 3.650 3.820 23,957,561 89,115,540 3.7197 30.37 30.28 30.37 30.12 31.52 2,903,260 30.695 -2.65%
2012-04-27 0 3.780 3.750 3.770 3.740 4.250 54,660,880 213,981,955 3.9147 31.19 30.94 31.11 30.86 35.07 6,623,994 32.304 -15.81%
2012-04-26 0 4.490 4.490 4.500 4.450 4.670 5,705,747 25,961,579 4.5501 37.05 37.05 37.13 36.72 38.54 691,442 37.547 -2.18%
2012-04-25 0 4.590 4.560 4.580 4.520 4.650 12,188,222 55,867,104 4.5837 37.88 37.63 37.79 37.30 38.37 1,477,011 37.824 2.68%
2012-04-24 0 4.470 4.450 4.470 4.390 4.490 11,317,326 50,268,063 4.4417 36.89 36.72 36.89 36.23 37.05 1,371,473 36.653 1.59%
2012-04-23 0 4.400 4.400 4.410 4.320 4.460 11,739,934 51,498,289 4.3866 36.31 36.31 36.39 35.65 36.80 1,422,686 36.198 0.92%
2012-04-20 0 4.360 4.350 4.370 4.230 4.450 22,789,221 98,152,180 4.3070 35.98 35.90 36.06 34.91 36.72 2,761,676 35.541 -2.68%
2012-04-19 0 4.480 4.460 4.470 4.450 4.710 20,287,206 92,845,136 4.5765 36.97 36.80 36.89 36.72 38.87 2,458,474 37.765 -4.48%
2012-04-18 0 4.690 4.670 4.690 4.500 4.700 19,207,344 88,385,052 4.6016 38.70 38.54 38.70 37.13 38.78 2,327,612 37.972 4.69%
2012-04-17 0 4.480 4.470 4.480 4.450 4.810 31,351,444 141,360,855 4.5089 36.97 36.89 36.97 36.72 39.69 3,799,276 37.207 -6.47%
2012-04-16 0 4.790 4.780 4.790 4.760 5.130 18,486,164 89,701,717 4.8524 39.53 39.44 39.53 39.28 42.33 2,240,217 40.042 -6.26%
2012-04-13 0 5.110 5.110 5.120 5.040 5.130 8,517,515 43,357,815 5.0904 42.17 42.17 42.25 41.59 42.33 1,032,182 42.006 1.59%
2012-04-12 0 5.030 5.010 5.030 5.010 5.400 35,487,632 181,806,148 5.1231 41.51 41.34 41.51 41.34 44.56 4,300,514 42.275 -7.37%
2012-04-11 0 5.430 5.390 5.430 5.340 5.430 24,703,115 134,035,241 5.4258 44.81 44.48 44.81 44.07 44.81 2,993,609 44.774 -0.37%
2012-04-10 0 5.450 5.480 5.490 5.450 5.530 4,687,624 25,739,093 5.4909 44.97 45.22 45.30 44.97 45.63 568,062 45.310 -2.50%
2012-04-05 0 5.590 5.580 5.590 5.460 5.650 7,259,570 40,478,449 5.5759 46.13 46.05 46.13 45.06 46.62 879,740 46.012 0.00%
2012-04-03 0 5.590 5.580 5.590 5.570 5.700 3,303,078 18,611,956 5.6347 46.13 46.05 46.13 45.96 47.04 400,278 46.498 -0.53%
2012-04-02 0 5.620 5.610 5.620 5.500 5.640 4,504,898 25,131,344 5.5787 46.38 46.29 46.38 45.39 46.54 545,919 46.035 1.63%
2012-03-30 0 5.530 5.510 5.550 5.450 5.610 9,293,596 51,331,537 5.5233 45.63 45.47 45.80 44.97 46.29 1,126,230 45.578 -0.72%
2012-03-29 0 5.570 5.550 5.560 5.550 5.740 5,918,660 33,044,014 5.5830 45.96 45.80 45.88 45.80 47.37 717,244 46.071 -2.62%
2012-03-28 0 5.720 5.710 5.720 5.680 5.780 9,130,563 52,232,864 5.7207 47.20 47.12 47.20 46.87 47.70 1,106,473 47.207 0.53%
2012-03-27 0 5.690 5.680 5.700 5.650 5.750 8,647,856 49,205,481 5.6899 46.95 46.87 47.04 46.62 47.45 1,047,977 46.953 1.25%
2012-03-26 0 5.620 5.610 5.630 5.530 5.680 5,722,209 32,136,604 5.6161 46.38 46.29 46.46 45.63 46.87 693,437 46.344 2.18%
2012-03-23 0 5.500 5.500 5.510 5.450 5.820 11,075,069 62,465,133 5.6402 45.39 45.39 45.47 44.97 48.03 1,342,115 46.542 -3.51%
2012-03-22 0 5.700 5.690 5.700 5.490 5.710 8,196,842 46,287,753 5.6470 47.04 46.95 47.04 45.30 47.12 993,322 46.599 4.01%
2012-03-21 0 5.480 5.480 5.500 5.400 5.710 10,403,416 57,207,429 5.4989 45.22 45.22 45.39 44.56 47.12 1,260,722 45.377 -3.52%
2012-03-20 0 5.680 5.660 5.690 5.620 5.800 4,180,884 23,721,728 5.6739 46.87 46.71 46.95 46.38 47.86 506,654 46.820 -1.39%
2012-03-19 0 5.760 5.750 5.760 5.710 5.820 6,401,190 36,910,113 5.7661 47.53 47.45 47.53 47.12 48.03 775,718 47.582 -0.52%
2012-03-16 0 5.790 5.790 5.800 5.660 5.800 9,618,690 55,214,384 5.7403 47.78 47.78 47.86 46.71 47.86 1,165,626 47.369 2.84%
2012-03-15 0 5.630 5.620 5.650 5.510 5.670 6,012,848 33,669,341 5.5996 46.46 46.38 46.62 45.47 46.79 728,658 46.207 -1.23%
2012-03-14 0 5.700 5.690 5.710 5.650 5.790 11,829,560 67,478,966 5.7043 47.04 46.95 47.12 46.62 47.78 1,433,547 47.071 0.00%
2012-03-13 0 5.700 5.690 5.700 5.480 5.780 10,375,509 58,522,963 5.6405 47.04 46.95 47.04 45.22 47.70 1,257,340 46.545 1.97%
2012-03-12 0 5.590 5.570 5.610 5.490 5.700 4,654,207 25,974,785 5.5809 46.13 45.96 46.29 45.30 47.04 564,013 46.054 -3.62%
2012-03-09 0 5.800 5.790 5.800 5.660 5.850 10,562,838 60,696,135 5.7462 47.86 47.78 47.86 46.71 48.27 1,280,041 47.417 1.75%
2012-03-08 0 5.700 5.700 5.710 5.500 5.740 13,742,891 77,603,655 5.6468 47.04 47.04 47.12 45.39 47.37 1,665,411 46.597 5.17%
2012-03-07 0 5.420 5.440 5.480 5.300 5.480 6,583,477 35,449,667 5.3846 44.73 44.89 45.22 43.74 45.22 797,808 44.434 0.18%
2012-03-06 0 5.410 5.400 5.410 5.320 5.500 8,195,220 44,138,897 5.3859 44.64 44.56 44.64 43.90 45.39 993,125 44.444 1.50%
2012-03-05 0 5.330 5.320 5.330 5.250 5.520 9,538,291 50,803,657 5.3263 43.98 43.90 43.98 43.32 45.55 1,155,883 43.952 -2.20%
2012-03-02 0 5.450 5.440 5.450 5.400 5.550 10,736,386 58,939,435 5.4897 44.97 44.89 44.97 44.56 45.80 1,301,072 45.301 1.30%
2012-03-01 0 5.380 5.370 5.390 5.360 5.580 11,082,797 60,491,296 5.4581 44.40 44.31 44.48 44.23 46.05 1,343,052 45.040 -1.28%
2012-02-29 0 5.450 5.410 5.450 5.350 5.490 8,997,118 48,852,764 5.4298 44.97 44.64 44.97 44.15 45.30 1,090,302 44.807 0.37%
2012-02-28 0 5.430 5.430 5.440 5.370 5.480 5,276,237 28,592,581 5.4191 44.81 44.81 44.89 44.31 45.22 639,393 44.718 1.12%
2012-02-27 0 5.370 5.360 5.390 5.330 5.540 7,347,693 39,584,262 5.3873 44.31 44.23 44.48 43.98 45.72 890,419 44.456 -2.72%
2012-02-24 0 5.520 5.500 5.520 5.480 5.710 6,171,603 34,143,759 5.5324 45.55 45.39 45.55 45.22 47.12 747,896 45.653 -2.82%
2012-02-23 0 5.680 5.670 5.680 5.550 5.790 6,552,541 36,907,505 5.6325 46.87 46.79 46.87 45.80 47.78 794,060 46.480 -2.24%
2012-02-22 0 5.810 5.790 5.800 5.520 5.830 7,665,232 43,975,137 5.7370 47.94 47.78 47.86 45.55 48.11 928,899 47.341 3.38%
2012-02-21 0 5.620 5.620 5.630 5.250 5.690 15,620,765 85,045,142 5.4444 46.38 46.38 46.46 43.32 46.95 1,892,978 44.927 0.00%
2012-02-20 0 5.620 5.610 5.640 5.510 5.980 10,546,309 60,190,746 5.7073 46.38 46.29 46.54 45.47 49.35 1,278,038 47.096 -4.91%
2012-02-17 0 5.910 5.890 5.910 5.850 6.000 11,285,081 66,749,349 5.9148 48.77 48.60 48.77 48.27 49.51 1,367,565 48.809 0.68%
2012-02-16 0 5.870 5.870 5.880 5.740 5.900 8,448,412 49,213,105 5.8251 48.44 48.44 48.52 47.37 48.69 1,023,808 48.069 1.91%
2012-02-15 0 5.760 5.760 5.780 5.600 5.800 13,564,884 77,324,205 5.7003 47.53 47.53 47.70 46.21 47.86 1,643,839 47.039 1.59%
2012-02-14 0 5.670 5.670 5.700 5.600 5.740 7,385,984 41,714,884 5.6478 46.79 46.79 47.04 46.21 47.37 895,059 46.606 0.18%
2012-02-13 0 5.660 5.650 5.660 5.590 5.770 7,460,389 42,279,443 5.6672 46.71 46.62 46.71 46.13 47.61 904,076 46.765 -0.88%
2012-02-10 0 5.710 5.690 5.710 5.650 5.790 15,059,843 86,078,511 5.7158 47.12 46.95 47.12 46.62 47.78 1,825,004 47.166 -2.39%
2012-02-09 0 5.850 5.850 5.870 5.470 5.940 45,362,452 262,127,874 5.7785 48.27 48.27 48.44 45.14 49.02 5,497,179 47.684 6.56%
2012-02-08 0 5.490 5.470 5.480 5.100 5.500 18,843,238 101,504,515 5.3868 45.30 45.14 45.22 42.08 45.39 2,283,489 44.452 7.02%
2012-02-07 0 5.130 5.130 5.140 5.090 5.190 5,001,154 25,669,609 5.1327 42.33 42.33 42.42 42.00 42.83 606,057 42.355 0.39%
2012-02-06 0 5.110 5.090 5.110 5.100 5.350 7,964,782 41,066,294 5.1560 42.17 42.00 42.17 42.08 44.15 965,200 42.547 -3.58%
2012-02-03 0 5.300 5.290 5.300 5.280 5.450 6,225,416 33,113,750 5.3191 43.74 43.65 43.74 43.57 44.97 754,417 43.893 -0.75%
2012-02-02 0 5.340 5.340 5.350 5.300 5.350 9,092,246 48,372,904 5.3202 44.07 44.07 44.15 43.74 44.15 1,101,830 43.902 0.56%
2012-02-01 0 5.310 5.300 5.310 5.240 5.450 7,856,574 41,852,516 5.3271 43.82 43.74 43.82 43.24 44.97 952,087 43.959 -0.56%
2012-01-31 0 5.340 5.320 5.340 5.050 5.370 15,023,455 79,334,202 5.2807 44.07 43.90 44.07 41.67 44.31 1,820,594 43.576 4.91%
2012-01-30 0 5.090 5.060 5.090 5.000 5.170 3,629,432 18,436,458 5.0797 42.00 41.75 42.00 41.26 42.66 439,827 41.918 -1.55%
2012-01-27 0 5.170 5.170 5.180 5.100 5.320 5,413,136 28,198,769 5.2093 42.66 42.66 42.75 42.08 43.90 655,983 42.987 -2.45%
2012-01-26 0 5.300 5.300 5.320 5.140 5.330 8,874,541 46,766,208 5.2697 43.74 43.74 43.90 42.42 43.98 1,075,448 43.485 4.54%
2012-01-20 0 5.070 5.050 5.070 5.000 5.100 5,020,381 25,344,039 5.0482 41.84 41.67 41.84 41.26 42.08 608,387 41.658 -0.59%
2012-01-19 0 5.100 5.090 5.100 4.920 5.100 14,580,782 73,207,477 5.0208 42.08 42.00 42.08 40.60 42.08 1,766,950 41.432 3.03%
2012-01-18 0 4.950 4.960 4.970 4.870 4.970 6,443,699 31,748,041 4.9270 40.85 40.93 41.01 40.19 41.01 780,870 40.657 1.64%
2012-01-17 0 4.870 4.860 4.880 4.800 4.890 4,974,376 24,113,718 4.8476 40.19 40.10 40.27 39.61 40.35 602,812 40.002 4.06%
2012-01-16 0 4.680 4.680 4.690 4.680 4.870 5,814,737 27,602,359 4.7470 38.62 38.62 38.70 38.62 40.19 704,650 39.172 -4.29%
2012-01-13 0 4.890 4.870 4.910 4.840 4.950 3,330,174 16,252,520 4.8804 40.35 40.19 40.52 39.94 40.85 403,562 40.273 -2.20%
2012-01-12 0 5.000 4.980 5.000 4.900 5.030 7,101,047 35,292,321 4.9700 41.26 41.09 41.26 40.43 41.51 860,529 41.012 1.83%
2012-01-11 0 4.910 4.900 4.910 4.700 4.920 8,875,198 42,532,519 4.7923 40.52 40.43 40.52 38.78 40.60 1,075,527 39.546 4.25%
2012-01-10 0 4.710 4.710 4.720 4.690 4.800 10,098,815 47,726,373 4.7259 38.87 38.87 38.95 38.70 39.61 1,223,809 38.998 -1.67%
2012-01-09 0 4.790 4.790 4.800 4.660 4.800 7,420,094 35,000,621 4.7170 39.53 39.53 39.61 38.45 39.61 899,193 38.924 -1.03%
2012-01-06 0 4.840 4.820 4.830 4.800 4.870 4,936,213 23,863,818 4.8344 39.94 39.77 39.86 39.61 40.19 598,187 39.894 0.00%
2012-01-05 0 4.840 4.830 4.840 4.790 4.880 6,737,123 32,589,415 4.8373 39.94 39.86 39.94 39.53 40.27 816,428 39.917 0.62%
2012-01-04 0 4.810 4.810 4.820 4.700 4.850 7,905,290 37,555,694 4.7507 39.69 39.69 39.77 38.78 40.02 957,990 39.203 -1.84%
2012-01-03 0 4.900 4.900 4.910 4.800 5.060 2,693,950 13,229,670 4.9109 40.43 40.43 40.52 39.61 41.75 326,462 40.524 -2.20%
2011-12-30 0 5.010 5.000 5.010 4.890 5.010 3,173,967 15,819,542 4.9842 41.34 41.26 41.34 40.35 41.34 384,632 41.129 1.21%
2011-12-29 0 4.950 4.910 4.950 4.830 4.950 1,174,302 5,746,216 4.8933 40.85 40.52 40.85 39.86 40.85 142,306 40.379 0.81%
2011-12-28 0 4.910 4.880 4.920 4.830 4.940 2,009,411 9,806,529 4.8803 40.52 40.27 40.60 39.86 40.76 243,507 40.272 -1.60%
2011-12-23 0 4.990 4.980 4.990 4.870 5.020 2,353,747 11,714,783 4.9771 41.18 41.09 41.18 40.19 41.42 285,235 41.071 2.25%
2011-12-22 0 4.880 4.850 4.880 4.850 4.950 1,580,111 7,711,866 4.8806 40.27 40.02 40.27 40.02 40.85 191,483 40.274 -1.61%
2011-12-21 0 4.960 4.960 4.980 4.920 5.080 1,930,660 9,591,603 4.9680 40.93 40.93 41.09 40.60 41.92 233,964 40.996 -0.20%
2011-12-20 0 4.970 4.950 4.970 4.780 4.990 3,427,129 16,857,378 4.9188 41.01 40.85 41.01 39.44 41.18 415,311 40.590 2.69%
2011-12-19 0 4.840 4.800 4.810 4.720 4.850 2,687,374 12,912,301 4.8048 39.94 39.61 39.69 38.95 40.02 325,665 39.649 -0.82%
2011-12-16 0 4.880 4.900 4.930 4.720 4.960 5,954,757 29,062,295 4.8805 40.27 40.43 40.68 38.95 40.93 721,618 40.274 3.17%
2011-12-15 0 4.730 4.720 4.770 4.540 4.850 8,539,070 39,962,449 4.6800 39.03 38.95 39.36 37.46 40.02 1,034,794 38.619 2.16%
2011-12-14 0 4.630 4.600 4.630 4.580 4.750 6,057,731 28,135,184 4.6445 38.21 37.96 38.21 37.79 39.20 734,097 38.326 -2.73%
2011-12-13 0 4.760 4.750 4.790 4.730 4.870 2,773,318 13,290,909 4.7924 39.28 39.20 39.53 39.03 40.19 336,080 39.547 -2.06%
2011-12-12 0 4.860 4.850 4.910 4.850 5.000 2,198,367 10,819,243 4.9215 40.10 40.02 40.52 40.02 41.26 266,406 40.612 0.00%
2011-12-09 0 4.860 4.860 4.870 4.840 5.120 3,951,000 19,545,780 4.9470 40.10 40.10 40.19 39.94 42.25 478,796 40.823 -5.08%
2011-12-08 0 5.120 5.110 5.140 4.950 5.150 5,454,765 27,746,233 5.0866 42.25 42.17 42.42 40.85 42.50 661,027 41.974 0.79%
2011-12-07 0 5.080 5.060 5.080 4.900 5.080 4,611,975 23,103,561 5.0095 41.92 41.75 41.92 40.43 41.92 558,895 41.338 3.25%
2011-12-06 0 4.920 4.920 4.940 4.860 5.060 4,043,117 19,940,981 4.9321 40.60 40.60 40.76 40.10 41.75 489,959 40.699 -1.80%
2011-12-05 0 5.010 5.010 5.050 4.980 5.150 3,428,164 17,339,677 5.0580 41.34 41.34 41.67 41.09 42.50 415,437 41.738 -1.18%
2011-12-02 0 5.070 5.050 5.060 5.050 5.220 4,663,974 23,742,252 5.0906 41.84 41.67 41.75 41.67 43.08 565,196 42.007 -1.36%
2011-12-01 0 5.140 5.110 5.140 4.950 5.150 9,916,959 49,879,324 5.0297 42.42 42.17 42.42 40.85 42.50 1,201,771 41.505 7.31%
2011-11-30 0 4.790 4.790 4.800 4.780 4.990 6,936,786 33,482,250 4.8268 39.53 39.53 39.61 39.44 41.18 840,624 39.830 -4.39%
2011-11-29 0 5.010 5.000 5.010 4.860 5.010 5,220,821 26,038,083 4.9874 41.34 41.26 41.34 40.10 41.34 632,677 41.155 2.04%
2011-11-28 0 4.910 4.910 4.940 4.850 5.080 6,252,661 30,804,983 4.9267 40.52 40.52 40.76 40.02 41.92 757,719 40.655 0.20%
2011-11-25 0 4.900 4.900 4.910 4.880 4.990 2,405,723 11,806,580 4.9077 40.43 40.43 40.52 40.27 41.18 291,534 40.498 -1.21%
2011-11-24 0 4.960 4.940 4.960 4.810 5.020 8,222,513 40,895,226 4.9736 40.93 40.76 40.93 39.69 41.42 996,433 41.042 1.22%
2011-11-23 0 4.900 4.900 4.910 4.900 5.350 15,632,634 78,305,749 5.0091 40.43 40.43 40.52 40.43 44.15 1,894,417 41.335 -8.75%
2011-11-22 0 5.370 5.360 5.370 5.320 5.600 8,348,222 45,119,103 5.4046 44.31 44.23 44.31 43.90 46.21 1,011,666 44.599 -1.65%
2011-11-21 0 5.460 5.450 5.460 5.270 5.560 11,783,659 63,785,177 5.4130 45.06 44.97 45.06 43.49 45.88 1,427,984 44.668 0.18%
2011-11-18 0 5.450 5.450 5.460 5.280 5.680 20,719,439 112,959,935 5.4519 44.97 44.97 45.06 43.57 46.87 2,510,853 44.989 -0.18%
2011-11-17 0 5.460 5.440 5.470 5.020 5.550 20,939,200 112,831,452 5.3885 45.06 44.89 45.14 41.42 45.80 2,537,485 44.466 7.06%
2011-11-16 0 5.100 5.110 5.120 5.000 5.120 4,995,144 25,225,596 5.0500 42.08 42.17 42.25 41.26 42.25 605,329 41.673 0.20%
2011-11-15 0 5.090 5.080 5.100 5.000 5.100 5,142,979 25,928,151 5.0415 42.00 41.92 42.08 41.26 42.08 623,244 41.602 -0.59%
2011-11-14 0 5.120 5.120 5.130 5.050 5.220 4,807,187 24,720,105 5.1423 42.25 42.25 42.33 41.67 43.08 582,552 42.434 1.19%
2011-11-11 0 5.060 5.050 5.080 4.990 5.160 3,661,111 18,522,094 5.0591 41.75 41.67 41.92 41.18 42.58 443,666 41.748 0.00%
2011-11-10 0 5.060 5.050 5.060 4.810 5.100 9,418,269 46,136,791 4.8986 41.75 41.67 41.75 39.69 42.08 1,141,338 40.423 -0.20%
2011-11-09 0 5.070 5.070 5.080 5.060 5.240 6,449,205 32,939,905 5.1076 41.84 41.84 41.92 41.75 43.24 781,537 42.148 -1.36%
2011-11-08 0 5.140 5.120 5.130 5.090 5.270 3,028,805 15,650,452 5.1672 42.42 42.25 42.33 42.00 43.49 367,041 42.640 -0.58%
2011-11-07 0 5.170 5.140 5.180 5.130 5.380 6,815,963 35,725,197 5.2414 42.66 42.42 42.75 42.33 44.40 825,982 43.252 -1.71%
2011-11-04 0 5.260 5.260 5.270 5.250 5.390 7,772,969 41,261,846 5.3084 43.41 43.41 43.49 43.32 44.48 941,955 43.804 0.00%
2011-11-03 0 5.260 5.220 5.260 5.200 5.340 9,594,615 50,551,339 5.2687 43.41 43.08 43.41 42.91 44.07 1,162,709 43.477 -0.38%
2011-11-02 0 5.280 5.290 5.300 5.050 5.300 18,757,347 96,774,330 5.1593 43.57 43.65 43.74 41.67 43.74 2,273,080 42.574 1.34%
2011-11-01 0 5.210 5.200 5.210 5.040 5.480 16,614,555 87,415,763 5.2614 42.99 42.91 42.99 41.59 45.22 2,013,409 43.417 -1.33%
2011-10-31 0 5.280 5.280 5.300 5.280 5.500 9,726,089 51,858,544 5.3319 43.57 43.57 43.74 43.57 45.39 1,178,641 43.999 -3.30%
2011-10-28 0 5.460 5.460 5.470 5.450 5.620 11,024,954 60,814,577 5.5161 45.06 45.06 45.14 44.97 46.38 1,336,042 45.518 0.18%
2011-10-27 0 5.450 5.490 5.500 5.350 5.580 11,998,365 65,645,292 5.4712 44.97 45.30 45.39 44.15 46.05 1,454,003 45.148 -1.80%
2011-10-26 0 5.550 5.530 5.570 5.150 5.570 20,382,070 111,286,616 5.4600 45.80 45.63 45.96 42.50 45.96 2,469,970 45.056 5.31%
2011-10-25 0 5.270 5.250 5.280 5.150 5.340 16,344,522 86,240,480 5.2764 43.49 43.32 43.57 42.50 44.07 1,980,686 43.541 2.53%
2011-10-24 0 5.140 5.140 5.160 5.060 5.280 10,335,676 53,223,740 5.1495 42.42 42.42 42.58 41.75 43.57 1,252,513 42.494 1.98%
2011-10-21 0 5.040 5.030 5.050 5.000 5.150 14,379,947 73,071,652 5.0815 41.59 41.51 41.67 41.26 42.50 1,742,612 41.932 -2.33%
2011-10-20 0 5.160 5.140 5.150 4.990 5.370 28,744,093 148,846,927 5.1783 42.58 42.42 42.50 41.18 44.31 3,483,308 42.731 -0.58%
2011-10-19 0 5.190 5.180 5.190 4.860 5.220 41,731,824 211,196,444 5.0608 42.83 42.75 42.83 40.10 43.08 5,057,207 41.761 8.12%
2011-10-18 0 4.800 4.790 4.800 4.410 4.890 29,218,064 138,384,753 4.7363 39.61 39.53 39.61 36.39 40.35 3,540,746 39.084 4.58%
2011-10-17 0 4.590 4.550 4.600 4.440 4.690 15,189,001 69,007,584 4.5433 37.88 37.55 37.96 36.64 38.70 1,840,656 37.491 4.08%
2011-10-14 0 4.410 4.410 4.420 4.360 4.450 6,951,875 30,584,689 4.3995 36.39 36.39 36.47 35.98 36.72 842,452 36.304 -0.90%
2011-10-13 0 4.450 4.430 4.440 4.380 4.540 16,284,291 73,016,452 4.4839 36.72 36.56 36.64 36.14 37.46 1,973,387 37.001 1.37%
2011-10-12 0 4.390 4.380 4.400 4.030 4.460 27,413,415 118,249,873 4.3136 36.23 36.14 36.31 33.26 36.80 3,322,052 35.595 7.60%
2011-10-11 0 4.080 4.060 4.070 4.000 4.100 14,730,956 60,051,433 4.0765 33.67 33.50 33.59 33.01 33.83 1,785,148 33.639 3.03%
2011-10-10 0 3.960 3.950 3.960 3.850 3.960 2,537,481 9,953,156 3.9225 32.68 32.60 32.68 31.77 32.68 307,501 32.368 1.02%
2011-10-07 0 3.920 3.880 3.920 3.890 4.030 7,966,519 31,425,019 3.9446 32.35 32.02 32.35 32.10 33.26 965,410 32.551 0.00%
2011-10-06 0 3.920 3.910 3.940 3.830 3.980 11,363,553 44,398,995 3.9071 32.35 32.27 32.51 31.60 32.84 1,377,075 32.242 5.95%
2011-10-04 0 3.700 3.690 3.710 3.670 3.950 7,264,707 27,398,800 3.7715 30.53 30.45 30.61 30.28 32.60 880,362 31.122 -5.13%
2011-10-03 0 3.900 3.880 3.900 3.760 4.070 6,211,173 24,136,881 3.8860 32.18 32.02 32.18 31.03 33.59 752,691 32.067 -4.41%
2011-09-30 0 4.080 4.080 4.090 3.950 4.100 8,449,956 33,970,148 4.0202 33.67 33.67 33.75 32.60 33.83 1,023,995 33.174 0.00%
2011-09-28 0 4.080 4.090 4.100 3.900 4.100 13,662,417 55,056,346 4.0298 33.67 33.75 33.83 32.18 33.83 1,655,659 33.253 2.77%
2011-09-27 0 3.970 3.960 3.970 3.700 3.990 8,978,080 35,050,405 3.9040 32.76 32.68 32.76 30.53 32.93 1,087,995 32.216 8.77%
2011-09-26 0 3.650 3.620 3.660 3.500 3.960 8,477,412 31,055,920 3.6634 30.12 29.87 30.20 28.88 32.68 1,027,322 30.230 -3.18%
2011-09-23 0 3.770 3.760 3.770 3.600 3.820 9,996,582 36,909,087 3.6922 31.11 31.03 31.11 29.71 31.52 1,211,420 30.468 -2.33%
2011-09-22 0 3.860 3.860 3.870 3.830 4.000 9,698,410 37,912,822 3.9092 31.85 31.85 31.94 31.60 33.01 1,175,287 32.258 -5.85%
2011-09-21 0 4.100 4.080 4.120 3.970 4.150 12,260,544 49,470,501 4.0349 33.83 33.67 34.00 32.76 34.25 1,485,775 33.296 -1.20%
2011-09-20 0 4.150 4.110 4.150 3.920 4.150 7,911,694 32,058,132 4.0520 34.25 33.92 34.25 32.35 34.25 958,766 33.437 2.47%
2011-09-19 0 4.050 4.000 4.050 4.010 4.150 7,560,634 30,891,279 4.0858 33.42 33.01 33.42 33.09 34.25 916,224 33.716 -0.49%
2011-09-16 0 4.070 4.080 4.100 4.060 4.180 7,619,573 31,366,735 4.1166 33.59 33.67 33.83 33.50 34.49 923,366 33.970 -0.97%
2011-09-15 0 4.110 4.110 4.130 3.980 4.140 9,171,140 37,425,929 4.0808 33.92 33.92 34.08 32.84 34.16 1,111,390 33.675 1.23%
2011-09-14 0 4.060 4.050 4.090 3.900 4.140 11,334,456 46,057,228 4.0635 33.50 33.42 33.75 32.18 34.16 1,373,549 33.532 1.25%
2011-09-12 0 4.010 4.010 4.020 4.000 4.150 7,022,000 28,650,800 4.0801 33.09 33.09 33.17 33.01 34.25 850,950 33.669 -4.30%
2011-09-09 0 4.190 4.190 4.200 4.030 4.200 8,163,468 33,913,849 4.1543 34.58 34.58 34.66 33.26 34.66 989,277 34.281 1.21%
2011-09-08 0 4.140 4.130 4.180 4.070 4.200 13,723,822 56,823,670 4.1405 34.16 34.08 34.49 33.59 34.66 1,663,100 34.167 0.49%
2011-09-07 0 4.120 4.080 4.110 3.840 4.120 12,145,345 48,955,510 4.0308 34.00 33.67 33.92 31.69 34.00 1,471,815 33.262 7.01%
2011-09-06 0 3.850 3.830 3.870 3.710 3.870 6,713,687 25,519,091 3.8011 31.77 31.60 31.94 30.61 31.94 813,588 31.366 -0.52%
2011-09-05 0 3.870 3.860 3.870 3.800 3.890 4,460,675 17,155,073 3.8458 31.94 31.85 31.94 31.36 32.10 540,560 31.736 -1.28%
2011-09-02 0 3.920 3.940 3.950 3.870 4.000 6,151,538 24,123,765 3.9216 32.35 32.51 32.60 31.94 33.01 745,465 32.361 -0.76%
2011-09-01 0 3.950 3.940 3.960 3.910 4.150 14,775,480 59,182,907 4.0055 32.60 32.51 32.68 32.27 34.25 1,790,544 33.053 2.07%
2011-08-31 0 3.870 3.870 3.880 3.750 3.880 11,047,490 42,232,165 3.8228 31.94 31.94 32.02 30.94 32.02 1,338,773 31.545 3.20%
2011-08-30 0 3.750 3.750 3.760 3.550 3.770 15,064,154 56,187,043 3.7299 30.94 30.94 31.03 29.29 31.11 1,825,526 30.779 8.07%
2011-08-29 0 3.470 3.470 3.480 3.420 3.530 2,084,524 7,258,959 3.4823 28.63 28.63 28.72 28.22 29.13 252,610 28.736 1.17%
2011-08-26 0 3.430 3.430 3.440 3.400 3.480 2,393,731 8,245,205 3.4445 28.30 28.30 28.39 28.06 28.72 290,081 28.424 0.88%
2011-08-25 0 3.400 3.390 3.400 3.360 3.460 3,459,196 11,773,103 3.4034 28.06 27.97 28.06 27.73 28.55 419,197 28.085 0.89%
2011-08-24 0 3.370 3.360 3.370 3.340 3.450 3,925,000 13,305,980 3.3901 27.81 27.73 27.81 27.56 28.47 475,645 27.975 0.00%
2011-08-23 0 3.370 3.360 3.370 3.240 3.390 3,291,103 11,009,079 3.3451 27.81 27.73 27.81 26.74 27.97 398,827 27.604 4.01%
2011-08-22 0 3.240 3.230 3.240 3.210 3.420 6,646,195 21,739,922 3.2710 26.74 26.65 26.74 26.49 28.22 805,409 26.992 -1.82%
2011-08-19 0 3.300 3.290 3.300 3.260 3.430 10,818,234 36,071,242 3.3343 27.23 27.15 27.23 26.90 28.30 1,310,991 27.514 -6.25%
2011-08-18 0 3.520 3.500 3.520 3.500 3.760 7,013,092 25,300,882 3.6077 29.05 28.88 29.05 28.88 31.03 849,871 29.770 -3.03%
2011-08-17 0 3.630 3.630 3.640 3.570 3.900 13,755,243 51,167,007 3.7198 29.95 29.95 30.04 29.46 32.18 1,666,908 30.696 -5.96%
2011-08-16 0 3.860 3.860 3.870 3.600 4.020 36,654,264 142,257,917 3.8811 31.85 31.85 31.94 29.71 33.17 4,441,890 32.026 12.54%
2011-08-15 0 3.430 3.420 3.430 3.370 3.460 2,250,019 7,702,408 3.4233 28.30 28.22 28.30 27.81 28.55 272,665 28.249 1.48%
2011-08-12 0 3.380 3.360 3.390 3.370 3.420 3,597,949 12,195,469 3.3896 27.89 27.73 27.97 27.81 28.22 436,012 27.970 1.81%
2011-08-11 0 3.320 3.310 3.320 3.280 3.360 6,622,236 21,900,840 3.3072 27.40 27.31 27.40 27.07 27.73 802,505 27.291 -3.21%
2011-08-10 0 3.430 3.410 3.440 3.410 3.500 5,584,419 19,218,627 3.4415 28.30 28.14 28.39 28.14 28.88 676,739 28.399 2.08%
2011-08-09 0 3.360 3.350 3.360 3.220 3.450 9,784,971 32,647,587 3.3365 27.73 27.64 27.73 26.57 28.47 1,185,777 27.533 -6.41%
2011-08-08 0 3.590 3.590 3.610 3.350 3.620 9,800,499 34,057,556 3.4751 29.62 29.62 29.79 27.64 29.87 1,187,658 28.676 -2.18%
2011-08-05 0 3.670 3.670 3.680 3.530 3.690 11,501,463 41,511,846 3.6093 30.28 30.28 30.37 29.13 30.45 1,393,787 29.783 -4.92%
2011-08-04 0 3.860 3.860 3.880 3.650 3.880 10,842,769 41,211,870 3.8009 31.85 31.85 32.02 30.12 32.02 1,313,964 31.365 5.75%
2011-08-03 0 3.650 3.630 3.650 3.600 3.700 5,944,786 21,634,500 3.6392 30.12 29.95 30.12 29.71 30.53 720,410 30.031 -2.67%
2011-08-02 0 3.750 3.740 3.750 3.700 3.850 8,060,869 30,541,299 3.7888 30.94 30.86 30.94 30.53 31.77 976,844 31.265 1.35%
2011-08-01 0 3.700 3.700 3.710 3.570 3.760 7,439,112 27,414,062 3.6851 30.53 30.53 30.61 29.46 31.03 901,497 30.409 4.23%
2011-07-29 0 3.550 3.540 3.570 3.530 3.650 3,022,100 10,773,184 3.5648 29.29 29.21 29.46 29.13 30.12 366,229 29.417 -1.66%
2011-07-28 0 3.610 3.610 3.640 3.510 3.650 4,270,140 15,384,688 3.6029 29.79 29.79 30.04 28.96 30.12 517,470 29.731 -0.55%
2011-07-27 0 3.630 3.620 3.630 3.470 3.630 3,338,605 11,939,250 3.5761 29.95 29.87 29.95 28.63 29.95 404,584 29.510 4.31%
2011-07-26 0 3.480 3.480 3.490 3.470 3.560 3,734,548 13,093,353 3.5060 28.72 28.72 28.80 28.63 29.38 452,565 28.931 -1.69%
2011-07-25 0 3.540 3.530 3.540 3.530 3.650 4,418,442 15,841,926 3.5854 29.21 29.13 29.21 29.13 30.12 535,442 29.587 -3.01%
2011-07-22 0 3.650 3.650 3.660 3.580 3.690 7,377,385 26,957,184 3.6540 30.12 30.12 30.20 29.54 30.45 894,017 30.153 0.83%
2011-07-21 0 3.620 3.620 3.630 3.520 3.650 5,997,373 21,614,392 3.6040 29.87 29.87 29.95 29.05 30.12 726,782 29.740 2.84%
2011-07-20 0 3.520 3.520 3.540 3.450 3.570 5,053,426 17,727,305 3.5080 29.05 29.05 29.21 28.47 29.46 612,392 28.948 2.62%
2011-07-19 0 3.430 3.430 3.450 3.390 3.490 2,945,108 10,069,816 3.4192 28.30 28.30 28.47 27.97 28.80 356,898 28.215 1.18%
2011-07-18 0 3.390 3.380 3.390 3.390 3.510 2,234,420 7,631,787 3.4156 27.97 27.89 27.97 27.97 28.96 270,775 28.185 -0.88%
2011-07-15 0 3.420 3.410 3.420 3.360 3.520 3,445,047 11,922,196 3.4607 28.22 28.14 28.22 27.73 29.05 417,483 28.557 0.59%
2011-07-14 0 3.400 3.400 3.410 3.370 3.500 3,503,694 11,966,999 3.4155 28.06 28.06 28.14 27.81 28.88 424,590 28.185 -2.86%
2011-07-13 0 3.500 3.480 3.500 3.470 3.520 2,341,774 8,176,701 3.4917 28.88 28.72 28.88 28.63 29.05 283,784 28.813 0.00%
2011-07-12 0 3.500 3.470 3.500 3.420 3.550 5,221,233 18,165,850 3.4792 28.88 28.63 28.88 28.22 29.29 632,727 28.710 -1.13%
2011-07-11 0 3.540 3.540 3.570 3.540 3.680 3,748,266 13,508,966 3.6041 29.21 29.21 29.46 29.21 30.37 454,228 29.741 -2.21%
2011-07-08 0 3.620 3.620 3.630 3.580 3.650 4,676,995 16,887,697 3.6108 29.87 29.87 29.95 29.54 30.12 566,774 29.796 1.12%
2011-07-07 0 3.580 3.580 3.590 3.550 3.640 4,480,840 16,083,602 3.5894 29.54 29.54 29.62 29.29 30.04 543,004 29.620 -0.56%
2011-07-06 0 3.600 3.590 3.600 3.590 3.700 4,768,626 17,214,638 3.6100 29.71 29.62 29.71 29.62 30.53 577,879 29.789 -1.37%
2011-07-05 0 3.650 3.640 3.650 3.630 3.740 4,969,007 18,280,175 3.6788 30.12 30.04 30.12 29.95 30.86 602,161 30.358 0.00%
2011-07-04 0 3.650 3.640 3.650 3.460 3.690 10,397,609 37,585,502 3.6148 30.12 30.04 30.12 28.55 30.45 1,260,018 29.829 6.73%
2011-06-30 0 3.420 3.420 3.430 3.410 3.470 6,544,147 22,494,136 3.4373 28.22 28.22 28.30 28.14 28.63 793,042 28.364 0.00%
2011-06-29 0 3.420 3.410 3.430 3.410 3.490 4,555,082 15,752,968 3.4583 28.22 28.14 28.30 28.14 28.80 552,001 28.538 -0.58%
2011-06-28 0 3.440 3.440 3.450 3.390 3.480 4,371,666 15,031,341 3.4384 28.39 28.39 28.47 27.97 28.72 529,774 28.373 0.88%
2011-06-27 0 3.410 3.400 3.410 3.320 3.480 4,537,910 15,547,111 3.4261 28.14 28.06 28.14 27.40 28.72 549,920 28.272 2.10%
2011-06-24 0 3.340 3.340 3.350 3.280 3.390 5,714,324 19,157,611 3.3526 27.56 27.56 27.64 27.07 27.97 692,482 27.665 0.91%
2011-06-23 0 3.310 3.300 3.310 3.270 3.370 3,772,722 12,530,658 3.3214 27.31 27.23 27.31 26.98 27.81 457,191 27.408 -0.90%
2011-06-22 0 3.340 3.320 3.340 3.300 3.390 5,514,289 18,414,019 3.3393 27.56 27.40 27.56 27.23 27.97 668,241 27.556 1.21%
2011-06-21 0 3.300 3.290 3.300 3.200 3.330 7,238,259 23,611,250 3.2620 27.23 27.15 27.23 26.41 27.48 877,157 26.918 2.80%
2011-06-20 0 3.210 3.210 3.220 3.210 3.350 4,955,066 16,130,827 3.2554 26.49 26.49 26.57 26.49 27.64 600,472 26.864 -1.83%
2011-06-17 0 3.270 3.240 3.270 3.230 3.360 6,791,747 22,372,284 3.2940 26.98 26.74 26.98 26.65 27.73 823,047 27.182 -2.10%
2011-06-16 0 3.340 3.330 3.360 3.280 3.490 15,813,340 52,709,543 3.3332 27.56 27.48 27.73 27.07 28.80 1,916,315 27.506 -4.84%
2011-06-15 0 3.510 3.490 3.520 3.490 3.580 3,785,130 13,357,942 3.5291 28.96 28.80 29.05 28.80 29.54 458,695 29.122 -0.57%
2011-06-14 0 3.530 3.530 3.540 3.460 3.720 12,071,800 43,122,245 3.5721 29.13 29.13 29.21 28.55 30.70 1,462,902 29.477 -1.94%
2011-06-13 0 3.600 3.600 3.610 3.510 3.620 3,647,007 12,957,967 3.5530 29.71 29.71 29.79 28.96 29.87 441,957 29.320 0.28%
2011-06-10 0 3.590 3.570 3.610 3.560 3.770 15,481,729 56,052,768 3.6206 29.62 29.46 29.79 29.38 31.11 1,876,129 29.877 -2.71%
2011-06-09 0 3.690 3.680 3.690 3.550 3.880 18,786,237 68,779,261 3.6612 30.45 30.37 30.45 29.29 32.02 2,276,581 30.212 -3.40%
2011-06-08 0 3.820 3.810 3.820 3.810 3.910 10,124,446 38,948,400 3.8470 31.52 31.44 31.52 31.44 32.27 1,226,915 31.745 -2.05%
2011-06-07 0 3.900 3.890 3.900 3.850 3.990 19,532,147 76,653,922 3.9245 32.18 32.10 32.18 31.77 32.93 2,366,973 32.385 -2.26%
2011-06-03 0 3.990 3.970 3.990 3.950 4.150 59,239,600 236,594,721 3.9939 32.93 32.76 32.93 32.60 34.25 7,178,859 32.957 -2.21%
2011-06-02 0 4.080 4.070 4.080 4.050 4.110 9,692,553 39,481,907 4.0734 33.67 33.59 33.67 33.42 33.92 1,174,577 33.614 -2.16%
2011-06-01 0 4.170 4.160 4.170 4.110 4.490 14,511,474 60,791,115 4.1892 34.41 34.33 34.41 33.92 37.05 1,758,551 34.569 -5.01%
2011-05-31 0 4.390 4.370 4.380 4.140 4.400 10,471,752 44,583,457 4.2575 36.23 36.06 36.14 34.16 36.31 1,269,003 35.133 5.53%
2011-05-30 0 4.160 4.150 4.160 4.100 4.180 4,987,021 20,576,616 4.1260 34.33 34.25 34.33 33.83 34.49 604,344 34.048 0.73%
2011-05-27 0 4.130 4.100 4.120 4.090 4.150 5,621,106 23,099,097 4.1094 34.08 33.83 34.00 33.75 34.25 681,185 33.910 -0.48%
2011-05-26 0 4.150 4.140 4.160 4.120 4.200 4,911,373 20,381,346 4.1498 34.25 34.16 34.33 34.00 34.66 595,177 34.244 0.73%
2011-05-25 0 4.120 4.110 4.120 4.000 4.150 6,525,889 26,577,666 4.0727 34.00 33.92 34.00 33.01 34.25 790,830 33.607 -0.48%
2011-05-24 0 4.140 4.130 4.150 4.060 4.180 5,566,604 22,959,527 4.1245 34.16 34.08 34.25 33.50 34.49 674,580 34.035 1.47%
2011-05-23 0 4.080 4.060 4.070 3.960 4.140 14,613,516 59,324,516 4.0596 33.67 33.50 33.59 32.68 34.16 1,770,916 33.499 -2.86%
2011-05-20 0 4.200 4.200 4.210 4.160 4.250 5,605,951 23,474,284 4.1874 34.66 34.66 34.74 34.33 35.07 679,348 34.554 -1.18%
2011-05-19 0 4.250 4.230 4.260 4.080 4.490 28,181,136 121,076,259 4.2964 35.07 34.91 35.15 33.67 37.05 3,415,087 35.453 -2.30%
2011-05-18 0 4.350 4.330 4.360 3.920 4.500 35,957,630 153,808,705 4.2775 35.90 35.73 35.98 32.35 37.13 4,357,470 35.298 10.97%
2011-05-17 0 3.920 3.920 3.930 3.850 4.040 26,569,837 103,839,074 3.9082 32.35 32.35 32.43 31.77 33.34 3,219,825 32.250 -2.97%
2011-05-16 0 4.040 4.030 4.040 4.020 4.260 16,757,686 68,378,269 4.0804 33.34 33.26 33.34 33.17 35.15 2,030,754 33.671 -5.16%
2011-05-13 0 4.260 4.260 4.270 4.150 4.350 24,788,515 104,750,392 4.2258 35.15 35.15 35.24 34.25 35.90 3,003,958 34.871 -2.96%
2011-05-12 0 4.390 4.390 4.400 4.360 4.430 6,376,018 27,951,280 4.3838 36.23 36.23 36.31 35.98 36.56 772,668 36.175 -1.13%
2011-05-11 0 4.440 4.430 4.440 4.400 4.520 8,839,779 39,317,510 4.4478 36.64 36.56 36.64 36.31 37.30 1,071,235 36.703 -0.67%
2011-05-09 0 4.470 4.460 4.470 4.450 4.530 5,101,545 22,860,080 4.4810 36.89 36.80 36.89 36.72 37.38 618,223 36.977 0.68%
2011-05-06 0 4.440 4.440 4.450 4.320 4.520 10,157,889 44,919,382 4.4221 36.64 36.64 36.72 35.65 37.30 1,230,968 36.491 2.30%
2011-05-05 0 4.340 4.340 4.350 4.320 4.410 6,131,642 26,601,389 4.3384 35.81 35.81 35.90 35.65 36.39 743,054 35.800 -1.14%
2011-05-04 0 4.390 4.380 4.390 4.330 4.410 4,843,172 21,085,895 4.3537 36.23 36.14 36.23 35.73 36.39 586,912 35.927 -0.23%
2011-05-03 0 4.400 4.400 4.410 4.320 4.620 17,476,286 77,046,752 4.4086 36.31 36.31 36.39 35.65 38.12 2,117,837 36.380 -3.93%
2011-04-29 0 4.580 4.580 4.590 4.580 4.670 8,519,627 39,255,529 4.6077 37.79 37.79 37.88 37.79 38.54 1,032,438 38.022 -1.51%
2011-04-28 0 4.650 4.640 4.650 4.630 4.740 5,085,676 23,738,828 4.6678 38.37 38.29 38.37 38.21 39.11 616,300 38.518 -0.85%
2011-04-27 0 4.690 4.670 4.700 4.660 4.770 5,741,504 26,924,867 4.6895 38.70 38.54 38.78 38.45 39.36 695,775 38.698 -0.64%
2011-04-26 0 4.720 4.710 4.720 4.600 4.750 7,967,319 37,137,784 4.6613 38.95 38.87 38.95 37.96 39.20 965,507 38.465 2.16%
2011-04-21 0 4.620 4.620 4.640 4.610 4.710 9,889,250 45,979,306 4.6494 38.12 38.12 38.29 38.04 38.87 1,198,413 38.367 -0.43%
2011-04-20 0 4.640 4.620 4.630 4.610 4.750 12,460,202 57,926,888 4.6490 38.29 38.12 38.21 38.04 39.20 1,509,970 38.363 -1.07%
2011-04-19 0 4.690 4.680 4.690 4.650 4.710 5,644,307 26,376,251 4.6731 38.70 38.62 38.70 38.37 38.87 683,997 38.562 -0.64%
2011-04-18 0 4.720 4.710 4.720 4.680 4.800 5,386,328 25,512,238 4.7365 38.95 38.87 38.95 38.62 39.61 652,734 39.085 -1.67%
2011-04-15 0 4.800 4.790 4.800 4.750 4.850 5,127,827 24,532,087 4.7841 39.61 39.53 39.61 39.20 40.02 621,408 39.478 0.63%
2011-04-14 0 4.770 4.780 4.800 4.770 4.860 7,898,283 38,029,707 4.8149 39.36 39.44 39.61 39.36 40.10 957,141 39.733 -1.45%
2011-04-13 0 4.840 4.830 4.840 4.700 4.860 11,252,880 53,966,887 4.7958 39.94 39.86 39.94 38.78 40.10 1,363,663 39.575 2.76%
2011-04-12 0 4.710 4.700 4.720 4.660 4.720 8,368,462 39,237,879 4.6888 38.87 38.78 38.95 38.45 38.95 1,014,119 38.692 0.86%
2011-04-11 0 4.670 4.670 4.680 4.650 4.750 6,138,114 28,782,077 4.6891 38.54 38.54 38.62 38.37 39.20 743,838 38.694 -1.06%
2011-04-08 0 4.720 4.710 4.720 4.640 4.750 10,197,160 47,740,318 4.6817 38.95 38.87 38.95 38.29 39.20 1,235,727 38.633 0.85%
2011-04-07 0 4.680 4.680 4.690 4.610 4.710 10,324,199 48,337,095 4.6819 38.62 38.62 38.70 38.04 38.87 1,251,122 38.635 1.52%
2011-04-06 0 4.610 4.600 4.610 4.590 4.760 14,615,634 67,454,392 4.6152 38.04 37.96 38.04 37.88 39.28 1,771,173 38.085 -3.15%
2011-04-04 0 4.760 4.750 4.760 4.540 4.800 14,801,549 69,577,788 4.7007 39.28 39.20 39.28 37.46 39.61 1,793,703 38.790 4.39%
2011-04-01 0 4.560 4.550 4.560 4.550 4.670 18,905,262 86,321,512 4.5660 37.63 37.55 37.63 37.55 38.54 2,291,005 37.678 -2.36%
2011-03-31 0 4.670 4.660 4.670 4.560 4.800 24,231,681 112,629,168 4.6480 38.54 38.45 38.54 37.63 39.61 2,936,479 38.355 -4.50%
2011-03-30 0 4.890 4.880 4.890 4.840 4.920 9,966,828 48,661,154 4.8823 40.35 40.27 40.35 39.94 40.60 1,207,815 40.289 1.45%
2011-03-29 0 4.820 4.810 4.820 4.790 4.870 4,299,921 20,771,397 4.8306 39.77 39.69 39.77 39.53 40.19 521,079 39.862 -0.41%
2011-03-28 0 4.840 4.830 4.840 4.800 4.950 8,355,464 40,676,358 4.8682 39.94 39.86 39.94 39.61 40.85 1,012,544 40.172 -1.22%
2011-03-25 0 4.900 4.890 4.910 4.880 4.980 7,340,735 36,060,038 4.9123 40.43 40.35 40.52 40.27 41.09 889,576 40.536 0.00%
2011-03-24 0 4.900 4.900 4.910 4.890 5.000 7,096,204 34,926,630 4.9219 40.43 40.43 40.52 40.35 41.26 859,943 40.615 -1.21%
2011-03-23 0 4.960 4.950 4.960 4.920 5.060 5,274,449 26,196,031 4.9666 40.93 40.85 40.93 40.60 41.75 639,176 40.984 -1.59%
2011-03-22 0 5.040 5.020 5.040 4.940 5.040 8,380,051 41,938,243 5.0045 41.59 41.42 41.59 40.76 41.59 1,015,524 41.297 0.40%
2011-03-21 0 5.020 5.000 5.020 4.770 5.030 14,081,049 69,807,019 4.9575 41.42 41.26 41.42 39.36 41.51 1,706,390 40.909 5.24%
2011-03-18 0 4.770 4.760 4.770 4.760 4.890 16,033,448 76,885,738 4.7953 39.36 39.28 39.36 39.28 40.35 1,942,989 39.571 -2.65%
2011-03-17 0 4.900 4.880 4.900 4.820 5.000 13,390,096 64,959,762 4.8513 40.43 40.27 40.43 39.77 41.26 1,622,658 40.033 -2.97%
2011-03-16 0 5.050 5.030 5.050 5.000 5.080 9,537,334 47,952,119 5.0278 41.67 41.51 41.67 41.26 41.92 1,155,767 41.489 -0.39%
2011-03-15 0 5.070 5.050 5.080 4.930 5.280 16,789,548 84,506,650 5.0333 41.84 41.67 41.92 40.68 43.57 2,034,615 41.534 -4.34%
2011-03-14 0 5.300 5.280 5.300 5.260 5.420 9,273,784 49,056,211 5.2898 43.74 43.57 43.74 43.41 44.73 1,123,829 43.651 -2.03%
2011-03-11 0 5.410 5.410 5.420 5.390 5.500 6,961,649 37,741,683 5.4214 44.64 44.64 44.73 44.48 45.39 843,637 44.737 -1.28%
2011-03-10 0 5.480 5.480 5.490 5.460 5.640 8,912,290 49,199,237 5.5204 45.22 45.22 45.30 45.06 46.54 1,080,022 45.554 -0.36%
2011-03-09 0 5.500 5.490 5.500 5.440 5.520 5,125,139 28,040,865 5.4712 45.39 45.30 45.39 44.89 45.55 621,082 45.148 0.00%
2011-03-08 0 5.500 5.490 5.500 5.450 5.500 5,065,794 27,765,643 5.4810 45.39 45.30 45.39 44.97 45.39 613,890 45.229 0.73%
2011-03-07 0 5.460 5.450 5.470 5.450 5.550 3,084,804 16,905,515 5.4803 45.06 44.97 45.14 44.97 45.80 373,827 45.223 -1.09%
2011-03-04 0 5.520 5.510 5.520 5.500 5.560 4,739,318 26,227,417 5.5340 45.55 45.47 45.55 45.39 45.88 574,327 45.666 1.47%
2011-03-03 0 5.440 5.430 5.440 5.430 5.520 4,544,782 24,937,640 5.4871 44.89 44.81 44.89 44.81 45.55 550,752 45.279 -0.55%
2011-03-02 0 5.470 5.460 5.490 5.430 5.520 2,748,168 14,997,487 5.4573 45.14 45.06 45.30 44.81 45.55 333,032 45.033 -1.26%
2011-03-01 0 5.540 5.530 5.540 5.480 5.600 4,155,719 22,983,816 5.5306 45.72 45.63 45.72 45.22 46.21 503,604 45.639 0.54%
2011-02-28 0 5.510 5.510 5.520 5.450 5.540 4,178,130 23,016,157 5.5087 45.47 45.47 45.55 44.97 45.72 506,320 45.458 -0.72%
2011-02-25 0 5.550 5.530 5.550 5.420 5.550 5,630,671 30,927,597 5.4927 45.80 45.63 45.80 44.73 45.80 682,344 45.326 1.46%
2011-02-24 0 5.470 5.470 5.480 5.420 5.500 6,013,519 32,803,366 5.4549 45.14 45.14 45.22 44.73 45.39 728,739 45.014 -0.91%
2011-02-23 0 5.520 5.520 5.530 5.480 5.560 3,441,091 18,986,416 5.5176 45.55 45.55 45.63 45.22 45.88 417,003 45.531 -0.72%
2011-02-22 0 5.560 5.550 5.560 5.520 5.580 7,461,409 41,385,777 5.5466 45.88 45.80 45.88 45.55 46.05 904,199 45.771 -0.89%
2011-02-21 0 5.610 5.600 5.610 5.530 5.630 6,559,876 36,760,830 5.6039 46.29 46.21 46.29 45.63 46.46 794,948 46.243 0.54%
2011-02-18 0 5.580 5.570 5.580 5.500 5.620 5,399,806 30,020,861 5.5596 46.05 45.96 46.05 45.39 46.38 654,367 45.878 -0.53%
2011-02-17 0 5.610 5.600 5.610 5.520 5.620 12,054,923 67,430,549 5.5936 46.29 46.21 46.29 45.55 46.38 1,460,857 46.158 0.90%
2011-02-16 0 5.560 5.570 5.580 5.400 5.580 41,921,589 228,040,731 5.4397 45.88 45.96 46.05 44.56 46.05 5,080,203 44.888 2.77%
2011-02-15 0 5.410 5.400 5.410 5.400 5.450 11,766,180 63,738,321 5.4171 44.64 44.56 44.64 44.56 44.97 1,425,866 44.701 -0.37%
2011-02-14 0 5.430 5.430 5.440 5.370 5.630 21,431,400 116,409,355 5.4317 44.81 44.81 44.89 44.31 46.46 2,597,131 44.822 -3.55%
2011-02-11 0 5.630 5.620 5.660 5.420 5.660 10,143,257 56,575,182 5.5776 46.46 46.38 46.71 44.73 46.71 1,229,195 46.026 3.68%
2011-02-10 0 5.430 5.420 5.440 5.400 5.590 8,488,711 46,450,582 5.4720 44.81 44.73 44.89 44.56 46.13 1,028,691 45.155 -2.16%
2011-02-09 0 5.550 5.540 5.560 5.480 5.630 6,536,947 36,252,614 5.5458 45.80 45.72 45.88 45.22 46.46 792,170 45.764 -1.25%
2011-02-08 0 5.620 5.600 5.620 5.530 5.640 3,470,762 19,407,185 5.5916 46.38 46.21 46.38 45.63 46.54 420,599 46.142 1.08%
2011-02-07 0 5.560 5.570 5.580 5.520 5.710 3,758,354 21,148,611 5.6271 45.88 45.96 46.05 45.55 47.12 455,450 46.435 -1.59%
2011-02-02 0 5.650 5.640 5.650 5.520 5.690 3,858,396 21,746,187 5.6361 46.62 46.54 46.62 45.55 46.95 467,574 46.509 2.36%
2011-02-01 0 5.520 5.510 5.520 5.460 5.540 2,832,180 15,570,646 5.4978 45.55 45.47 45.55 45.06 45.72 343,213 45.367 0.00%
2011-01-31 0 5.520 5.510 5.520 5.450 5.550 3,931,013 21,576,098 5.4887 45.55 45.47 45.55 44.97 45.80 476,374 45.292 -1.08%
2011-01-28 0 5.580 5.570 5.600 5.530 5.650 3,847,934 21,436,138 5.5708 46.05 45.96 46.21 45.63 46.62 466,306 45.970 -0.53%
2011-01-27 0 5.610 5.590 5.610 5.540 5.650 3,755,585 21,064,819 5.6089 46.29 46.13 46.29 45.72 46.62 455,115 46.285 1.26%
2011-01-26 0 5.540 5.540 5.550 5.530 5.640 5,026,948 28,001,440 5.5703 45.72 45.72 45.80 45.63 46.54 609,183 45.966 -0.89%
2011-01-25 0 5.590 5.580 5.600 5.580 5.690 3,140,516 17,669,854 5.6264 46.13 46.05 46.21 46.05 46.95 380,579 46.429 0.00%
2011-01-24 0 5.590 5.590 5.600 5.590 5.720 4,352,208 24,489,228 5.6269 46.13 46.13 46.21 46.13 47.20 527,416 46.433 -1.93%
2011-01-21 0 5.700 5.690 5.700 5.640 5.770 3,930,721 22,409,247 5.7011 47.04 46.95 47.04 46.54 47.61 476,338 47.045 0.53%
2011-01-20 0 5.670 5.660 5.670 5.630 5.750 6,994,085 39,700,315 5.6763 46.79 46.71 46.79 46.46 47.45 847,567 46.840 -1.56%
2011-01-19 0 5.760 5.750 5.760 5.740 5.830 7,449,354 42,955,227 5.7663 47.53 47.45 47.53 47.37 48.11 902,738 47.583 -0.17%
2011-01-18 0 5.770 5.740 5.770 5.700 5.870 10,850,245 62,955,595 5.8022 47.61 47.37 47.61 47.04 48.44 1,314,870 47.880 1.05%
2011-01-17 0 5.710 5.690 5.700 5.690 5.800 4,375,631 25,081,419 5.7321 47.12 46.95 47.04 46.95 47.86 530,254 47.301 -0.52%
2011-01-14 0 5.740 5.740 5.750 5.700 5.820 5,841,530 33,590,934 5.7504 47.37 47.37 47.45 47.04 48.03 707,897 47.452 -1.03%
2011-01-13 0 5.800 5.800 5.810 5.800 5.880 5,058,293 29,445,874 5.8213 47.86 47.86 47.94 47.86 48.52 612,981 48.037 -0.17%
2011-01-12 0 5.810 5.810 5.820 5.800 5.920 10,465,815 60,976,470 5.8263 47.94 47.94 48.03 47.86 48.85 1,268,284 48.078 -0.85%
2011-01-11 0 5.860 5.860 5.870 5.790 5.920 10,035,818 59,009,719 5.8799 48.36 48.36 48.44 47.78 48.85 1,216,175 48.521 1.03%
2011-01-10 0 5.800 5.790 5.800 5.750 5.840 8,309,441 48,209,815 5.8018 47.86 47.78 47.86 47.45 48.19 1,006,967 47.876 0.35%
2011-01-07 0 5.780 5.770 5.780 5.730 5.820 6,746,926 38,927,926 5.7697 47.70 47.61 47.70 47.28 48.03 817,616 47.612 -0.52%
2011-01-06 0 5.810 5.800 5.810 5.800 5.980 7,348,775 42,882,125 5.8353 47.94 47.86 47.94 47.86 49.35 890,550 48.152 0.17%
2011-01-05 0 5.800 5.790 5.800 5.780 5.890 10,270,078 59,820,534 5.8247 47.86 47.78 47.86 47.70 48.60 1,244,564 48.065 -1.53%
2011-01-04 0 5.890 5.880 5.890 5.770 5.990 30,029,752 176,852,858 5.8893 48.60 48.52 48.60 47.61 49.43 3,639,109 48.598 3.33%
2011-01-03 0 5.700 5.680 5.690 5.460 5.740 10,830,538 61,124,676 5.6437 47.04 46.87 46.95 45.06 47.37 1,312,482 46.572 4.97%
2010-12-31 0 5.430 5.420 5.440 5.420 5.500 2,618,224 14,321,708 5.4700 44.81 44.73 44.89 44.73 45.39 317,285 45.138 -0.18%
2010-12-30 0 5.440 5.430 5.440 5.370 5.480 2,277,690 12,330,026 5.4134 44.89 44.81 44.89 44.31 45.22 276,018 44.671 0.55%
2010-12-29 0 5.410 5.400 5.410 5.350 5.480 2,556,309 13,883,626 5.4311 44.64 44.56 44.64 44.15 45.22 309,782 44.817 1.12%
2010-12-28 0 5.350 5.330 5.340 5.300 5.410 4,131,705 22,143,203 5.3593 44.15 43.98 44.07 43.74 44.64 500,694 44.225 -1.11%
2010-12-24 0 5.410 5.410 5.450 5.400 5.450 1,755,142 9,513,250 5.4202 44.64 44.64 44.97 44.56 44.97 212,694 44.727 -0.92%
2010-12-23 0 5.460 5.450 5.460 5.450 5.570 2,452,515 13,485,903 5.4988 45.06 44.97 45.06 44.97 45.96 297,204 45.376 -1.09%
2010-12-22 0 5.520 5.520 5.530 5.450 5.550 3,918,889 21,620,328 5.5170 45.55 45.55 45.63 44.97 45.80 474,905 45.526 0.55%
2010-12-21 0 5.490 5.490 5.500 5.420 5.560 5,008,989 27,580,149 5.5061 45.30 45.30 45.39 44.73 45.88 607,007 45.436 1.48%
2010-12-20 0 5.410 5.400 5.410 5.360 5.470 4,732,034 25,601,826 5.4103 44.64 44.56 44.64 44.23 45.14 573,444 44.646 -1.10%
2010-12-17 0 5.470 5.460 5.480 5.320 5.480 5,841,680 31,618,615 5.4126 45.14 45.06 45.22 43.90 45.22 707,915 44.664 1.86%
2010-12-16 0 5.370 5.370 5.380 5.360 5.550 7,270,527 39,483,780 5.4307 44.31 44.31 44.40 44.23 45.80 881,068 44.814 -2.89%
2010-12-15 0 5.530 5.510 5.540 5.510 5.650 5,153,718 28,657,455 5.5605 45.63 45.47 45.72 45.47 46.62 624,545 45.885 -2.47%
2010-12-14 0 5.670 5.660 5.670 5.620 5.770 4,883,220 27,687,625 5.6700 46.79 46.71 46.79 46.38 47.61 591,765 46.788 -0.53%
2010-12-13 0 5.700 5.690 5.700 5.590 5.750 4,389,845 24,905,619 5.6735 47.04 46.95 47.04 46.13 47.45 531,977 46.817 1.79%
2010-12-10 0 5.600 5.600 5.610 5.530 5.700 4,285,538 23,891,910 5.5750 46.21 46.21 46.29 45.63 47.04 519,336 46.005 -1.06%
2010-12-09 0 5.660 5.660 5.670 5.640 5.740 4,300,011 24,430,650 5.6815 46.71 46.71 46.79 46.54 47.37 521,090 46.884 0.35%
2010-12-08 0 5.640 5.640 5.650 5.600 5.820 5,597,850 31,622,869 5.6491 46.54 46.54 46.62 46.21 48.03 678,367 46.616 -2.25%
2010-12-07 0 5.770 5.760 5.770 5.550 5.850 47,155,376 266,505,071 5.6516 47.61 47.53 47.61 45.80 48.27 5,714,451 46.637 3.04%
2010-12-06 0 5.600 5.580 5.620 5.530 5.700 9,558,168 53,706,075 5.6189 46.21 46.05 46.38 45.63 47.04 1,158,292 46.367 1.45%
2010-12-03 0 5.520 5.510 5.520 5.500 5.580 6,315,164 35,001,075 5.5424 45.55 45.47 45.55 45.39 46.05 765,293 45.735 0.55%
2010-12-02 0 5.490 5.490 5.500 5.470 5.560 5,074,761 27,980,606 5.5137 45.30 45.30 45.39 45.14 45.88 614,977 45.499 0.37%
2010-12-01 0 5.470 5.460 5.480 5.360 5.480 3,782,651 20,520,606 5.4249 45.14 45.06 45.22 44.23 45.22 458,395 44.766 -0.18%
2010-11-30 0 5.480 5.430 5.440 5.320 5.520 5,654,869 30,741,692 5.4363 45.22 44.81 44.89 43.90 45.55 685,277 44.860 -0.72%
2010-11-29 0 5.520 5.510 5.520 5.280 5.530 5,016,991 27,212,992 5.4242 45.55 45.47 45.55 43.57 45.63 607,976 44.760 3.95%
2010-11-26 0 5.310 5.320 5.340 5.300 5.480 8,233,100 44,296,871 5.3803 43.82 43.90 44.07 43.74 45.22 997,715 44.398 -2.57%
2010-11-25 0 5.450 5.440 5.450 5.430 5.500 2,813,524 15,352,530 5.4567 44.97 44.89 44.97 44.81 45.39 340,953 45.028 -0.18%
2010-11-24 0 5.460 5.440 5.450 5.420 5.500 4,762,000 25,944,886 5.4483 45.06 44.89 44.97 44.73 45.39 577,076 44.959 0.74%
2010-11-23 0 5.420 5.410 5.420 5.400 5.550 35,879,491 198,776,626 5.5401 44.73 44.64 44.73 44.56 45.80 4,348,001 45.717 -2.52%
2010-11-22 0 5.560 5.550 5.560 5.510 5.580 3,170,621 17,598,257 5.5504 45.88 45.80 45.88 45.47 46.05 384,227 45.802 0.54%
2010-11-19 0 5.530 5.520 5.530 5.460 5.600 4,882,443 26,970,020 5.5239 45.63 45.55 45.63 45.06 46.21 591,671 45.583 -0.36%
2010-11-18 0 5.550 5.540 5.550 5.420 5.620 6,947,529 38,260,099 5.5070 45.80 45.72 45.80 44.73 46.38 841,926 45.444 1.28%
2010-11-17 0 5.480 5.460 5.480 5.390 5.550 9,505,890 52,062,515 5.4769 45.22 45.06 45.22 44.48 45.80 1,151,957 45.195 -1.26%
2010-11-16 0 5.550 5.550 5.580 5.500 5.740 16,364,799 91,583,562 5.5964 45.80 45.80 46.05 45.39 47.37 1,983,143 46.181 -2.80%
2010-11-15 0 5.710 5.700 5.710 5.680 5.790 5,200,286 29,850,560 5.7402 47.12 47.04 47.12 46.87 47.78 630,189 47.368 0.71%
2010-11-12 0 5.670 5.660 5.670 5.660 5.750 11,532,334 65,724,920 5.6992 46.79 46.71 46.79 46.71 47.45 1,397,528 47.029 -1.56%
2010-11-11 0 5.760 5.720 5.780 5.720 5.860 10,058,006 58,248,309 5.7912 47.53 47.20 47.70 47.20 48.36 1,218,864 47.789 0.00%
2010-11-10 0 5.760 5.760 5.770 5.730 5.850 6,800,463 39,305,336 5.7798 47.53 47.53 47.61 47.28 48.27 824,104 47.695 -0.86%
2010-11-09 0 5.810 5.820 5.830 5.810 5.950 10,995,007 64,502,434 5.8665 47.94 48.03 48.11 47.94 49.10 1,332,413 48.410 -0.34%
2010-11-08 0 5.830 5.830 5.840 5.760 5.850 12,905,576 74,808,793 5.7966 48.11 48.11 48.19 47.53 48.27 1,563,942 47.833 -0.34%
2010-11-05 0 5.850 5.850 5.870 5.840 6.100 14,786,427 88,418,428 5.9797 48.27 48.27 48.44 48.19 50.34 1,791,870 49.344 -1.85%
2010-11-04 0 5.960 5.950 5.960 5.890 6.040 10,536,253 62,931,156 5.9728 49.18 49.10 49.18 48.60 49.84 1,276,820 49.287 1.36%
2010-11-03 0 5.880 5.880 5.890 5.800 5.920 8,214,542 48,240,919 5.8726 48.52 48.52 48.60 47.86 48.85 995,467 48.461 0.86%
2010-11-02 0 5.830 5.830 5.840 5.750 5.900 4,560,990 26,646,611 5.8423 48.11 48.11 48.19 47.45 48.69 552,717 48.210 0.00%
2010-11-01 0 5.830 5.820 5.830 5.720 5.860 5,729,024 33,347,679 5.8208 48.11 48.03 48.11 47.20 48.36 694,263 48.033 1.92%
2010-10-29 0 5.720 5.720 5.730 5.630 5.850 8,835,870 50,440,212 5.7086 47.20 47.20 47.28 46.46 48.27 1,070,761 47.107 -1.89%
2010-10-28 0 5.830 5.820 5.830 5.760 5.900 5,897,673 34,185,278 5.7964 48.11 48.03 48.11 47.53 48.69 714,700 47.832 0.00%
2010-10-27 0 5.830 5.820 5.830 5.780 6.000 14,267,142 83,409,614 5.8463 48.11 48.03 48.11 47.70 49.51 1,728,942 48.243 -1.52%
2010-10-26 0 5.920 5.920 5.930 5.860 6.160 18,633,281 111,565,534 5.9874 48.85 48.85 48.93 48.36 50.83 2,258,045 49.408 -3.58%
2010-10-25 0 6.140 6.130 6.140 6.080 6.260 12,020,963 74,330,837 6.1834 50.67 50.58 50.67 50.17 51.66 1,456,742 51.025 -0.32%
2010-10-22 0 6.160 6.160 6.170 6.120 6.300 11,388,566 70,380,647 6.1799 50.83 50.83 50.91 50.50 51.99 1,380,106 50.997 -1.28%
2010-10-21 0 6.240 6.240 6.250 6.020 6.350 16,486,485 101,704,396 6.1690 51.49 51.49 51.57 49.68 52.40 1,997,889 50.906 3.31%
2010-10-20 0 6.040 6.040 6.050 5.880 6.100 16,753,348 100,628,940 6.0065 49.84 49.84 49.92 48.52 50.34 2,030,229 49.565 -1.95%
2010-10-19 0 6.160 6.160 6.170 6.060 6.180 12,289,799 75,224,528 6.1209 50.83 50.83 50.91 50.01 51.00 1,489,320 50.509 1.32%
2010-10-18 0 6.080 6.070 6.080 6.000 6.200 19,930,887 121,168,625 6.0794 50.17 50.09 50.17 49.51 51.16 2,415,294 50.167 -2.25%
2010-10-15 0 6.220 6.200 6.210 5.810 6.220 54,581,906 332,513,869 6.0920 51.33 51.16 51.24 47.94 51.33 6,614,424 50.271 7.24%
2010-10-14 0 5.800 5.790 5.800 5.720 5.810 17,055,556 98,400,544 5.7694 47.86 47.78 47.86 47.20 47.94 2,066,851 47.609 1.40%
2010-10-13 0 5.720 5.720 5.730 5.600 5.910 16,486,173 94,505,082 5.7324 47.20 47.20 47.28 46.21 48.77 1,997,851 47.303 -1.21%
2010-10-12 0 5.790 5.780 5.790 5.760 5.920 8,321,767 48,454,931 5.8227 47.78 47.70 47.78 47.53 48.85 1,008,460 48.048 -1.19%
2010-10-11 0 5.860 5.850 5.870 5.780 5.970 22,044,503 129,182,702 5.8601 48.36 48.27 48.44 47.70 49.26 2,671,429 48.357 1.74%
2010-10-08 0 5.760 5.760 5.780 5.730 5.820 8,407,817 48,532,773 5.7723 47.53 47.53 47.70 47.28 48.03 1,018,888 47.633 0.52%
2010-10-07 0 5.730 5.740 5.750 5.700 5.810 8,856,679 50,845,856 5.7410 47.28 47.37 47.45 47.04 47.94 1,073,283 47.374 -0.52%
2010-10-06 0 5.760 5.740 5.750 5.720 5.880 18,051,104 104,728,933 5.8018 47.53 47.37 47.45 47.20 48.52 2,187,495 47.876 1.41%
2010-10-05 0 5.680 5.670 5.680 5.660 5.780 7,903,262 45,082,387 5.7043 46.87 46.79 46.87 46.71 47.70 957,745 47.071 -1.56%
2010-10-04 0 5.770 5.760 5.770 5.720 5.850 16,820,447 97,178,343 5.7774 47.61 47.53 47.61 47.20 48.27 2,038,360 47.675 1.23%
2010-09-30 0 5.700 5.700 5.710 5.640 5.840 12,166,600 69,713,536 5.7299 47.04 47.04 47.12 46.54 48.19 1,474,391 47.283 0.18%
2010-09-29 0 5.690 5.680 5.700 5.640 5.860 12,982,603 74,795,978 5.7612 46.95 46.87 47.04 46.54 48.36 1,573,277 47.542 1.25%
2010-09-28 0 5.620 5.610 5.620 5.600 5.790 12,833,677 72,761,856 5.6696 46.38 46.29 46.38 46.21 47.78 1,555,229 46.785 -2.94%
2010-09-27 0 5.790 5.780 5.790 5.650 5.880 32,803,652 189,614,887 5.7803 47.78 47.70 47.78 46.62 48.52 3,975,260 47.699 3.95%
2010-09-24 0 5.570 5.570 5.580 5.400 5.580 9,798,491 53,753,104 5.4859 45.96 45.96 46.05 44.56 46.05 1,187,415 45.269 2.58%
2010-09-22 0 5.430 5.420 5.430 5.370 5.510 8,490,000 46,359,605 5.4605 44.81 44.73 44.81 44.31 45.47 1,028,848 45.060 0.74%
2010-09-21 0 5.390 5.400 5.410 5.380 5.550 12,965,466 70,461,353 5.4345 44.48 44.56 44.64 44.40 45.80 1,571,200 44.846 -1.46%
2010-09-20 0 5.470 5.470 5.480 5.470 5.590 13,982,350 77,034,094 5.5094 45.14 45.14 45.22 45.14 46.13 1,694,429 45.463 -1.26%
2010-09-17 0 5.540 5.540 5.550 5.460 5.650 13,870,359 76,779,927 5.5355 45.72 45.72 45.80 45.06 46.62 1,680,858 45.679 0.73%
2010-09-16 0 5.500 5.490 5.500 5.440 5.700 13,742,516 75,439,704 5.4895 45.39 45.30 45.39 44.89 47.04 1,665,366 45.299 -3.17%
2010-09-15 0 5.680 5.660 5.670 5.630 5.740 20,918,389 118,502,471 5.6650 46.87 46.71 46.79 46.46 47.37 2,534,963 46.747 1.61%
2010-09-14 0 5.590 5.580 5.590 5.320 5.670 44,003,528 243,942,160 5.5437 46.13 46.05 46.13 43.90 46.79 5,332,499 45.746 6.07%
2010-09-13 0 5.270 5.270 5.280 5.130 5.380 21,130,346 110,783,856 5.2429 43.49 43.49 43.57 42.33 44.40 2,560,648 43.264 3.13%
2010-09-10 0 5.110 5.100 5.110 5.080 5.210 15,676,411 80,431,439 5.1307 42.17 42.08 42.17 41.92 42.99 1,899,722 42.339 0.20%
2010-09-09 0 5.100 5.090 5.110 5.050 5.230 10,593,062 54,312,780 5.1272 42.08 42.00 42.17 41.67 43.16 1,283,704 42.309 0.79%
2010-09-08 0 5.060 5.040 5.050 5.020 5.070 6,568,357 33,125,933 5.0433 41.75 41.59 41.67 41.42 41.84 795,976 41.617 -0.59%
2010-09-07 0 5.090 5.070 5.080 5.030 5.100 13,470,390 68,276,697 5.0687 42.00 41.84 41.92 41.51 42.08 1,632,388 41.826 -0.59%
2010-09-06 0 5.120 5.110 5.120 4.930 5.180 18,647,177 94,119,863 5.0474 42.25 42.17 42.25 40.68 42.75 2,259,729 41.651 2.20%
2010-09-03 0 5.010 5.010 5.020 4.990 5.070 13,635,985 68,609,762 5.0315 41.34 41.34 41.42 41.18 41.84 1,652,456 41.520 0.80%
2010-09-02 0 4.970 4.980 4.990 4.960 5.080 14,334,583 71,553,978 4.9917 41.01 41.09 41.18 40.93 41.92 1,737,114 41.191 0.81%
2010-09-01 0 4.930 4.930 4.950 4.900 5.110 42,830,582 212,804,344 4.9685 40.68 40.68 40.85 40.43 42.17 5,190,358 41.000 -4.64%
2010-08-31 0 5.170 5.170 5.180 4.980 5.330 42,017,899 214,858,533 5.1135 42.66 42.66 42.75 41.09 43.98 5,091,874 42.196 -7.01%
2010-08-30 0 5.560 5.560 5.570 5.540 5.750 4,232,202 23,816,060 5.6273 45.88 45.88 45.96 45.72 47.45 512,873 46.437 -1.59%
2010-08-27 0 5.650 5.650 5.660 5.570 5.730 4,767,865 26,931,340 5.6485 46.62 46.62 46.71 45.96 47.28 577,786 46.611 0.00%
2010-08-26 0 5.650 5.650 5.680 5.630 5.750 3,077,492 17,461,867 5.6741 46.62 46.62 46.87 46.46 47.45 372,941 46.822 -0.35%
2010-08-25 0 5.670 5.660 5.670 5.560 5.750 6,499,822 36,595,910 5.6303 46.79 46.71 46.79 45.88 47.45 787,671 46.461 -0.87%
2010-08-24 0 5.720 5.710 5.720 5.700 5.830 5,568,346 32,037,060 5.7534 47.20 47.12 47.20 47.04 48.11 674,791 47.477 -1.21%
2010-08-23 0 5.790 5.790 5.800 5.780 5.900 3,360,534 19,563,067 5.8214 47.78 47.78 47.86 47.70 48.69 407,241 48.038 -0.86%
2010-08-20 0 5.840 5.830 5.880 5.740 5.900 4,659,595 27,074,948 5.8106 48.19 48.11 48.52 47.37 48.69 564,666 47.949 -0.85%
2010-08-19 0 5.890 5.880 5.900 5.740 5.940 7,504,326 43,971,132 5.8594 48.60 48.52 48.69 47.37 49.02 909,400 48.352 2.61%
2010-08-18 0 5.740 5.740 5.760 5.730 5.950 8,029,974 46,545,731 5.7965 47.37 47.37 47.53 47.28 49.10 973,100 47.832 -2.38%
2010-08-17 0 5.880 5.860 5.880 5.800 5.930 4,596,434 26,942,649 5.8616 48.52 48.36 48.52 47.86 48.93 557,012 48.370 -0.34%
2010-08-16 0 5.900 5.900 5.910 5.690 5.980 7,614,000 44,756,710 5.8782 48.69 48.69 48.77 46.95 49.35 922,691 48.507 3.15%
2010-08-13 0 5.720 5.720 5.750 5.560 5.870 6,678,075 38,473,703 5.7612 47.20 47.20 47.45 45.88 48.44 809,272 47.541 0.88%
2010-08-12 0 5.670 5.660 5.690 5.580 5.720 12,922,294 72,815,610 5.6349 46.79 46.71 46.95 46.05 47.20 1,565,968 46.499 -2.24%
2010-08-11 0 5.800 5.800 5.810 5.800 5.950 7,932,570 46,579,620 5.8719 47.86 47.86 47.94 47.86 49.10 961,296 48.455 -0.85%
2010-08-10 0 5.850 5.850 5.860 5.790 6.180 20,286,811 119,501,643 5.8906 48.27 48.27 48.36 47.78 51.00 2,458,426 48.609 -4.88%
2010-08-09 0 6.150 6.150 6.160 6.020 6.180 6,214,479 38,020,421 6.1180 50.75 50.75 50.83 49.68 51.00 753,092 50.486 1.32%
2010-08-06 0 6.070 6.060 6.080 5.970 6.130 7,740,807 46,936,137 6.0635 50.09 50.01 50.17 49.26 50.58 938,058 50.035 -0.98%
2010-08-05 0 6.130 6.130 6.140 6.050 6.200 7,727,656 47,363,108 6.1290 50.58 50.58 50.67 49.92 51.16 936,464 50.577 -0.49%
2010-08-04 0 6.160 6.150 6.160 5.970 6.240 17,044,693 104,634,591 6.1388 50.83 50.75 50.83 49.26 51.49 2,065,535 50.657 1.65%
2010-08-03 0 6.060 6.080 6.090 6.010 6.270 48,859,978 298,671,197 6.1128 50.01 50.17 50.25 49.59 51.74 5,921,021 50.443 2.02%
2010-08-02 0 5.940 5.920 5.940 5.470 5.960 34,062,408 197,441,979 5.7965 49.02 48.85 49.02 45.14 49.18 4,127,800 47.832 8.79%
2010-07-30 0 5.460 5.460 5.470 5.380 5.500 6,012,215 32,700,757 5.4391 45.06 45.06 45.14 44.40 45.39 728,581 44.883 -0.55%
2010-07-29 0 5.490 5.480 5.490 5.350 5.510 8,189,071 44,597,814 5.4460 45.30 45.22 45.30 44.15 45.47 992,380 44.940 2.62%
2010-07-28 0 5.350 5.340 5.360 5.330 5.480 11,758,000 63,445,524 5.3959 44.15 44.07 44.23 43.98 45.22 1,424,875 44.527 -1.11%
2010-07-27 0 5.410 5.430 5.460 5.330 5.490 11,210,754 60,653,023 5.4103 44.64 44.81 45.06 43.98 45.30 1,358,558 44.645 -0.92%
2010-07-26 0 5.460 5.450 5.470 5.180 5.480 33,633,882 180,687,491 5.3722 45.06 44.97 45.14 42.75 45.22 4,075,870 44.331 6.02%
2010-07-23 0 5.150 5.140 5.150 5.050 5.180 9,576,318 49,050,990 5.1221 42.50 42.42 42.50 41.67 42.75 1,160,491 42.267 3.41%
2010-07-22 0 4.980 5.000 5.010 4.940 5.020 7,365,676 36,807,416 4.9972 41.09 41.26 41.34 40.76 41.42 892,598 41.236 0.00%
2010-07-21 0 4.980 4.980 5.010 4.900 5.050 8,128,248 40,490,071 4.9814 41.09 41.09 41.34 40.43 41.67 985,009 41.106 -0.80%
2010-07-20 0 5.020 5.000 5.020 4.950 5.050 6,485,782 32,495,228 5.0102 41.42 41.26 41.42 40.85 41.67 785,969 41.344 1.41%
2010-07-19 0 4.950 4.950 4.960 4.900 4.970 3,571,465 17,592,485 4.9258 40.85 40.85 40.93 40.43 41.01 432,802 40.648 -0.60%
2010-07-16 0 4.980 4.970 4.980 4.920 5.000 6,793,000 33,829,859 4.9801 41.09 41.01 41.09 40.60 41.26 823,199 41.096 0.81%
2010-07-15 0 4.940 4.940 4.970 4.910 5.210 9,848,242 49,541,668 5.0305 40.76 40.76 41.01 40.52 42.99 1,193,444 41.512 -3.89%
2010-07-14 0 5.140 5.140 5.150 5.100 5.290 9,719,323 50,422,330 5.1878 42.42 42.42 42.50 42.08 43.65 1,177,821 42.810 0.19%
2010-07-13 0 5.130 5.100 5.120 5.100 5.210 7,282,500 37,462,042 5.1441 42.33 42.08 42.25 42.08 42.99 882,518 42.449 0.39%
2010-07-12 0 5.110 5.100 5.120 5.080 5.250 8,420,622 43,238,063 5.1348 42.17 42.08 42.25 41.92 43.32 1,020,440 42.372 -2.67%
2010-07-09 0 5.250 5.240 5.260 5.010 5.260 10,843,423 55,825,989 5.1484 43.32 43.24 43.41 41.34 43.41 1,314,043 42.484 4.37%
2010-07-08 0 5.030 5.010 5.030 5.000 5.140 7,137,900 36,210,530 5.0730 41.51 41.34 41.51 41.26 42.42 864,995 41.862 1.21%
2010-07-07 0 4.970 4.970 4.990 4.900 5.050 7,972,250 39,385,179 4.9403 41.01 41.01 41.18 40.43 41.67 966,105 40.767 -2.17%
2010-07-06 0 5.080 5.100 5.110 4.920 5.110 6,597,136 33,028,137 5.0064 41.92 42.08 42.17 40.60 42.17 799,464 41.313 1.40%
2010-07-05 0 5.010 5.000 5.010 4.830 5.050 11,417,212 56,770,885 4.9724 41.34 41.26 41.34 39.86 41.67 1,383,577 41.032 2.66%
2010-07-02 0 4.880 4.860 4.880 4.760 5.100 16,887,982 82,583,596 4.8901 40.27 40.10 40.27 39.28 42.08 2,046,544 40.353 -4.50%
2010-06-30 0 5.110 5.100 5.140 5.000 5.220 42,696,612 217,054,527 5.0836 42.17 42.08 42.42 41.26 43.08 5,174,123 41.950 -6.92%
2010-06-29 0 5.490 5.450 5.490 5.380 5.620 6,777,219 37,097,163 5.4738 45.30 44.97 45.30 44.40 46.38 821,287 45.170 -1.44%
2010-06-28 0 5.570 5.570 5.580 5.440 5.640 12,418,798 68,802,211 5.5402 45.96 45.96 46.05 44.89 46.54 1,504,953 45.717 -1.07%
2010-06-25 0 5.630 5.620 5.630 5.600 5.860 13,310,410 75,581,375 5.6784 46.46 46.38 46.46 46.21 48.36 1,613,001 46.858 -3.10%
2010-06-24 0 5.810 5.810 5.840 5.740 5.940 11,289,678 66,261,751 5.8692 47.94 47.94 48.19 47.37 49.02 1,368,122 48.433 1.04%
2010-06-23 0 5.750 5.730 5.750 5.680 5.850 8,054,780 46,417,407 5.7627 47.45 47.28 47.45 46.87 48.27 976,106 47.554 -0.17%
2010-06-22 0 5.760 5.760 5.780 5.680 5.980 11,733,797 68,283,286 5.8194 47.53 47.53 47.70 46.87 49.35 1,421,942 48.021 -3.03%
2010-06-21 0 5.940 5.920 5.930 5.700 6.190 28,094,023 166,597,510 5.9300 49.02 48.85 48.93 47.04 51.08 3,404,531 48.934 5.88%
2010-06-18 0 5.610 5.580 5.610 5.510 5.670 7,845,762 43,966,207 5.6038 46.29 46.05 46.29 45.47 46.79 950,777 46.242 -0.18%
2010-06-17 0 5.620 5.620 5.630 5.620 5.700 11,094,745 62,783,864 5.6589 46.38 46.38 46.46 46.38 47.04 1,344,500 46.697 -0.88%
2010-06-15 0 5.670 5.660 5.680 5.550 5.690 7,468,974 42,058,344 5.6311 46.79 46.71 46.87 45.80 46.95 905,116 46.467 2.53%
2010-06-14 0 5.530 5.530 5.550 5.500 5.640 8,096,645 44,892,945 5.5446 45.63 45.63 45.80 45.39 46.54 981,179 45.754 -0.72%
2010-06-11 0 5.570 5.550 5.580 5.520 5.650 11,283,793 62,833,394 5.5685 45.96 45.80 46.05 45.55 46.62 1,367,409 45.951 1.83%
2010-06-10 0 5.470 5.450 5.470 5.450 5.700 6,826,316 37,715,559 5.5250 45.14 44.97 45.14 44.97 47.04 827,237 45.592 -2.50%
2010-06-09 0 5.610 5.610 5.640 5.390 5.720 17,112,970 94,645,956 5.5307 46.29 46.29 46.54 44.48 47.20 2,073,809 45.639 2.37%
2010-06-08 0 5.480 5.490 5.500 5.180 5.530 27,483,996 148,103,495 5.3887 45.22 45.30 45.39 42.75 45.63 3,330,606 44.467 -3.18%
2010-06-07 1 5.660 5.610 5.700 5.610 5.700 758,072 4,337,752 5.7221 46.71 46.29 47.04 46.29 47.04 91,866 47.218 -5.51%
2010-06-04 0 5.990 5.950 6.000 5.820 6.010 12,198,700 72,718,933 5.9612 49.43 49.10 49.51 48.03 49.59 1,478,281 49.192 0.67%
2010-06-03 0 5.950 5.940 5.960 5.900 6.040 12,457,000 74,142,140 5.9518 49.10 49.02 49.18 48.69 49.84 1,509,582 49.114 3.30%
2010-06-02 0 5.760 5.760 5.770 5.750 6.050 14,264,614 83,377,928 5.8451 47.53 47.53 47.61 47.45 49.92 1,728,635 48.233 -1.54%
2010-06-01 0 5.850 5.840 5.850 5.640 6.130 21,636,405 128,982,765 5.9614 48.27 48.19 48.27 46.54 50.58 2,621,974 49.193 2.99%
2010-05-31 0 5.680 5.670 5.680 5.670 5.840 12,578,158 72,121,497 5.7339 46.87 46.79 46.87 46.79 48.19 1,524,265 47.316 -1.56%
2010-05-28 0 5.770 5.810 5.820 5.730 6.200 23,264,967 138,803,600 5.9662 47.61 47.94 48.03 47.28 51.16 2,819,329 49.233 -2.70%
2010-05-27 0 5.930 5.930 5.940 5.580 6.250 30,778,937 182,053,171 5.9149 48.93 48.93 49.02 46.05 51.57 3,729,898 48.809 4.22%
2010-05-26 0 5.690 5.690 5.700 5.400 5.890 43,588,011 243,247,947 5.5806 46.95 46.95 47.04 44.56 48.60 5,282,146 46.051 7.16%
2010-05-25 0 5.310 5.300 5.310 5.260 5.860 41,471,621 222,277,278 5.3597 43.82 43.74 43.82 43.41 48.36 5,025,674 44.228 -9.69%
2010-05-24 0 5.880 5.870 5.880 5.810 6.150 12,621,477 75,741,160 6.0010 48.52 48.44 48.52 47.94 50.75 1,529,514 49.520 -1.34%
2010-05-20 0 5.960 5.980 5.990 5.700 6.080 14,253,787 83,892,529 5.8856 49.18 49.35 49.43 47.04 50.17 1,727,323 48.568 -1.32%
2010-05-19 0 6.040 6.010 6.040 5.990 6.160 9,381,159 56,882,743 6.0635 49.84 49.59 49.84 49.43 50.83 1,136,841 50.036 -3.67%
2010-05-18 0 6.270 6.260 6.270 5.810 6.370 24,729,582 149,178,095 6.0324 51.74 51.66 51.74 47.94 52.56 2,996,816 49.779 2.45%
2010-05-17 0 6.120 6.100 6.110 6.110 6.610 23,604,777 146,364,280 6.2006 50.50 50.34 50.42 50.42 54.55 2,860,508 51.167 -8.25%
2010-05-14 0 6.670 6.680 6.690 6.610 6.970 16,847,450 113,466,111 6.7349 55.04 55.12 55.21 54.55 57.52 2,041,632 55.576 -4.99%
2010-05-13 0 7.020 7.010 7.020 6.860 7.050 11,830,855 82,492,518 6.9727 57.93 57.85 57.93 56.61 58.18 1,433,704 57.538 2.93%
2010-05-12 0 6.820 6.810 6.830 6.630 6.990 7,695,889 52,061,288 6.7648 56.28 56.20 56.36 54.71 57.68 932,614 55.823 0.15%
2010-05-11 0 6.810 6.810 6.820 6.710 7.100 26,882,079 184,269,839 6.8547 56.20 56.20 56.28 55.37 58.59 3,257,663 56.565 2.71%
2010-05-10 0 6.630 6.630 6.660 6.510 6.670 9,374,325 61,828,645 6.5955 54.71 54.71 54.96 53.72 55.04 1,136,013 54.426 1.84%
2010-05-07 0 6.510 6.540 6.550 6.440 6.640 17,013,838 110,931,339 6.5201 53.72 53.97 54.05 53.14 54.79 2,061,796 53.803 -2.98%
2010-05-06 0 6.710 6.650 6.710 6.420 6.880 22,148,057 147,873,279 6.6766 55.37 54.88 55.37 52.98 56.77 2,683,978 55.095 -0.30%
2010-05-05 0 6.730 6.730 6.770 6.620 6.920 13,546,715 91,122,263 6.7265 55.54 55.54 55.87 54.63 57.10 1,641,638 55.507 -3.17%
2010-05-04 0 6.950 6.950 6.960 6.950 7.140 11,661,964 81,828,100 7.0167 57.35 57.35 57.43 57.35 58.92 1,413,237 57.901 0.43%
2010-05-03 0 6.920 6.900 6.950 6.870 7.090 11,943,705 83,033,709 6.9521 57.10 56.94 57.35 56.69 58.51 1,447,379 57.368 -2.54%
2010-04-30 0 7.100 7.100 7.110 7.040 7.280 11,139,311 79,400,655 7.1280 58.59 58.59 58.67 58.09 60.07 1,349,900 58.820 0.00%
2010-04-29 0 7.100 7.090 7.100 7.070 7.330 12,979,363 93,477,187 7.2020 58.59 58.51 58.59 58.34 60.49 1,572,884 59.430 -0.70%
2010-04-28 0 7.150 7.150 7.160 7.050 7.180 11,308,915 80,486,957 7.1171 59.00 59.00 59.08 58.18 59.25 1,370,453 58.730 -1.11%
2010-04-27 0 7.230 7.220 7.230 7.090 7.400 13,571,040 97,550,421 7.1881 59.66 59.58 59.66 58.51 61.06 1,644,585 59.316 -1.90%
2010-04-26 0 7.370 7.360 7.370 7.250 7.420 16,890,157 124,489,745 7.3705 60.82 60.73 60.82 59.83 61.23 2,046,808 60.821 2.79%
2010-04-23 0 7.170 7.170 7.210 7.000 7.460 45,567,963 325,937,869 7.1528 59.17 59.17 59.50 57.76 61.56 5,522,083 59.024 -3.89%
2010-04-22 0 7.460 7.470 7.480 7.430 7.540 9,541,094 71,234,919 7.4661 61.56 61.64 61.72 61.31 62.22 1,156,223 61.610 -0.40%
2010-04-21 0 7.490 7.470 7.490 7.470 7.670 13,570,501 102,194,363 7.5306 61.81 61.64 61.81 61.64 63.29 1,644,520 62.142 -0.66%
2010-04-20 0 7.540 7.540 7.550 7.520 7.650 17,961,721 136,139,489 7.5794 62.22 62.22 62.30 62.05 63.13 2,176,663 62.545 -0.26%
2010-04-19 0 7.560 7.550 7.560 7.400 7.650 28,920,030 217,432,585 7.5184 62.38 62.30 62.38 61.06 63.13 3,504,629 62.042 -2.95%
2010-04-16 0 7.790 7.780 7.800 7.650 8.000 46,180,479 360,181,722 7.7994 64.28 64.20 64.37 63.13 66.02 5,596,310 64.361 -4.65%
2010-04-15 0 8.170 8.170 8.180 8.100 8.400 20,188,560 165,429,142 8.1942 67.42 67.42 67.50 66.84 69.32 2,446,519 67.618 -1.80%
2010-04-14 0 8.320 8.340 8.360 8.250 8.460 12,655,174 104,973,015 8.2949 68.66 68.82 68.99 68.08 69.81 1,533,598 68.449 -2.00%
2010-04-13 0 8.490 8.470 8.490 8.370 8.630 11,200,833 95,024,765 8.4837 70.06 69.89 70.06 69.07 71.21 1,357,356 70.007 -1.05%
2010-04-12 0 8.580 8.550 8.590 8.460 8.630 12,287,076 104,957,353 8.5421 70.80 70.55 70.88 69.81 71.21 1,488,990 70.489 0.00%
2010-04-09 0 8.580 8.580 8.590 8.500 8.630 10,460,984 89,654,947 8.5704 70.80 70.80 70.88 70.14 71.21 1,267,698 70.723 1.06%
2010-04-08 0 8.490 8.450 8.490 8.440 8.550 8,029,473 68,284,417 8.5042 70.06 69.73 70.06 69.65 70.55 973,039 70.176 0.12%
2010-04-07 0 8.480 8.450 8.490 8.400 8.630 13,108,117 111,555,720 8.5104 69.98 69.73 70.06 69.32 71.21 1,588,487 70.228 -0.12%
2010-04-01 0 8.490 8.480 8.490 8.260 8.500 10,590,697 88,918,568 8.3959 70.06 69.98 70.06 68.16 70.14 1,283,417 69.283 3.66%
2010-03-31 0 8.190 8.210 8.240 8.170 8.500 12,953,065 107,378,220 8.2898 67.58 67.75 68.00 67.42 70.14 1,569,697 68.407 -3.42%
2010-03-30 0 8.480 8.450 8.480 8.400 8.520 16,400,397 138,869,912 8.4675 69.98 69.73 69.98 69.32 70.31 1,987,457 69.873 1.19%
2010-03-29 0 8.380 8.370 8.380 8.200 8.400 11,936,923 99,397,613 8.3269 69.15 69.07 69.15 67.67 69.32 1,446,558 68.713 2.44%
2010-03-26 0 8.180 8.170 8.200 8.080 8.200 4,997,530 40,712,807 8.1466 67.50 67.42 67.67 66.68 67.67 605,618 67.225 1.24%
2010-03-25 0 8.080 8.080 8.110 8.020 8.180 6,595,928 53,394,335 8.0950 66.68 66.68 66.92 66.18 67.50 799,317 66.800 0.12%
2010-03-24 0 8.070 8.060 8.070 8.060 8.200 5,258,622 42,693,963 8.1188 66.59 66.51 66.59 66.51 67.67 637,258 66.996 0.37%
2010-03-23 0 8.040 8.040 8.050 8.030 8.220 16,659,162 134,986,322 8.1028 66.35 66.35 66.43 66.26 67.83 2,018,815 66.864 -1.59%
2010-03-22 0 8.170 8.170 8.180 8.120 8.290 11,648,022 95,186,256 8.1719 67.42 67.42 67.50 67.01 68.41 1,411,548 67.434 -2.51%
2010-03-19 0 8.380 8.360 8.380 8.310 8.570 12,324,552 103,286,528 8.3806 69.15 68.99 69.15 68.57 70.72 1,493,532 69.156 -1.87%
2010-03-18 0 8.540 8.500 8.540 8.410 8.600 14,961,382 127,304,172 8.5089 70.47 70.14 70.47 69.40 70.97 1,813,072 70.215 0.59%
2010-03-17 0 8.490 8.500 8.510 8.320 8.550 23,532,451 198,475,342 8.4341 70.06 70.14 70.22 68.66 70.55 2,851,744 69.598 2.54%
2010-03-16 0 8.280 8.270 8.280 8.190 8.340 9,706,751 80,194,981 8.2618 68.33 68.24 68.33 67.58 68.82 1,176,298 68.176 1.35%
2010-03-15 0 8.170 8.140 8.160 8.110 8.180 7,944,427 64,629,939 8.1353 67.42 67.17 67.34 66.92 67.50 962,733 67.132 -0.12%
2010-03-12 0 8.180 8.180 8.200 8.140 8.280 5,697,708 46,635,888 8.1850 67.50 67.50 67.67 67.17 68.33 690,468 67.542 -0.49%
2010-03-11 0 8.220 8.210 8.220 8.090 8.310 11,795,818 96,255,601 8.1601 67.83 67.75 67.83 66.76 68.57 1,429,458 67.337 -0.36%
2010-03-10 0 8.250 8.240 8.250 8.180 8.350 6,986,034 57,688,794 8.2577 68.08 68.00 68.08 67.50 68.90 846,592 68.142 -0.12%
2010-03-09 0 8.260 8.250 8.290 8.170 8.480 14,960,107 124,076,851 8.2938 68.16 68.08 68.41 67.42 69.98 1,812,917 68.440 -1.43%
2010-03-08 0 8.380 8.380 8.390 8.030 8.450 26,118,185 215,731,888 8.2598 69.15 69.15 69.23 66.26 69.73 3,165,092 68.160 5.01%
2010-03-05 0 7.980 7.980 7.990 7.900 8.090 14,152,096 112,435,555 7.9448 65.85 65.85 65.93 65.19 66.76 1,715,000 65.560 0.25%
2010-03-04 0 7.960 7.950 7.970 7.950 8.120 13,489,287 108,139,442 8.0167 65.69 65.60 65.77 65.60 67.01 1,634,678 66.153 -1.00%
2010-03-03 0 8.040 8.030 8.050 8.020 8.110 12,213,122 98,388,712 8.0560 66.35 66.26 66.43 66.18 66.92 1,480,028 66.478 0.12%
2010-03-02 0 8.030 8.030 8.040 7.950 8.100 11,740,400 94,168,302 8.0209 66.26 66.26 66.35 65.60 66.84 1,422,742 66.188 0.25%
2010-03-01 0 8.010 8.010 8.030 8.000 8.160 28,234,747 227,644,414 8.0626 66.10 66.10 66.26 66.02 67.34 3,421,584 66.532 0.63%
2010-02-26 0 7.960 7.960 7.970 7.820 8.250 49,710,971 396,026,877 7.9666 65.69 65.69 65.77 64.53 68.08 6,024,147 65.740 -3.98%
2010-02-25 0 8.290 8.280 8.290 8.270 8.650 28,363,500 237,368,259 8.3688 68.41 68.33 68.41 68.24 71.38 3,437,187 69.059 -3.60%
2010-02-24 0 8.600 8.600 8.610 8.590 8.790 23,668,345 205,338,474 8.6757 70.97 70.97 71.05 70.88 72.53 2,868,212 71.591 -3.91%
2010-02-23 0 8.950 8.940 8.950 8.400 8.960 24,677,886 217,450,544 8.8116 73.85 73.77 73.85 69.32 73.94 2,990,551 72.713 3.95%
2010-02-22 0 8.610 8.610 8.640 8.270 8.640 20,793,323 177,299,003 8.5267 71.05 71.05 71.30 68.24 71.30 2,519,807 70.362 6.30%
2010-02-19 0 8.100 8.090 8.100 8.040 8.220 9,708,567 78,720,695 8.1084 66.84 66.76 66.84 66.35 67.83 1,176,518 66.910 -1.82%
2010-02-18 0 8.250 8.240 8.260 8.240 8.450 4,810,646 40,069,154 8.3293 68.08 68.00 68.16 68.00 69.73 582,971 68.733 -2.37%
2010-02-17 0 8.450 8.410 8.420 8.300 8.600 11,785,583 99,856,764 8.4728 69.73 69.40 69.48 68.49 70.97 1,428,218 69.917 3.81%
2010-02-12 0 8.140 8.140 8.180 8.110 8.230 5,419,915 44,234,208 8.1614 67.17 67.17 67.50 66.92 67.91 656,804 67.348 -0.12%
2010-02-11 0 8.150 8.130 8.140 8.020 8.200 7,870,778 64,083,514 8.1420 67.25 67.09 67.17 66.18 67.67 953,808 67.187 0.87%
2010-02-10 0 8.080 8.060 8.080 7.760 8.100 12,436,039 98,593,343 7.9280 66.68 66.51 66.68 64.04 66.84 1,507,042 65.422 3.59%
2010-02-09 0 7.800 7.760 7.800 7.590 7.890 14,322,696 111,270,092 7.7688 64.37 64.04 64.37 62.63 65.11 1,735,674 64.108 1.30%
2010-02-08 0 7.700 7.720 7.770 7.690 8.000 12,345,497 96,656,060 7.8293 63.54 63.71 64.12 63.46 66.02 1,496,070 64.607 -1.79%
2010-02-05 0 7.840 7.830 7.850 7.800 8.100 23,406,648 185,389,469 7.9204 64.70 64.61 64.78 64.37 66.84 2,836,498 65.359 -5.31%
2010-02-04 0 8.280 8.260 8.270 8.260 8.600 16,365,548 136,772,237 8.3573 68.33 68.16 68.24 68.16 70.97 1,983,234 68.964 -4.72%
2010-02-03 0 8.690 8.680 8.690 8.270 8.730 23,766,463 203,197,665 8.5498 71.71 71.63 71.71 68.24 72.04 2,880,102 70.552 5.59%
2010-02-02 0 8.230 8.220 8.240 8.050 8.320 15,228,524 125,292,420 8.2275 67.91 67.83 68.00 66.43 68.66 1,845,445 67.893 1.48%
2010-02-01 0 8.110 8.140 8.150 8.010 8.230 11,235,721 91,035,157 8.1023 66.92 67.17 67.25 66.10 67.91 1,361,583 66.860 -1.93%
2010-01-29 0 8.270 8.220 8.230 7.950 8.460 17,838,507 146,904,632 8.2353 68.24 67.83 67.91 65.60 69.81 2,161,732 67.957 1.85%
2010-01-28 0 8.120 8.130 8.200 8.100 8.530 16,485,602 136,694,272 8.2917 67.01 67.09 67.67 66.84 70.39 1,997,782 68.423 -0.73%
2010-01-27 0 8.180 8.170 8.180 8.020 8.700 37,076,795 308,231,705 8.3133 67.50 67.42 67.50 66.18 71.79 4,493,094 68.601 1.24%
2010-01-26 0 8.080 8.080 8.100 7.850 8.640 60,271,891 491,818,085 8.1600 66.68 66.68 66.84 64.78 71.30 7,303,956 67.336 -8.70%
2010-01-25 0 8.850 8.840 8.850 8.650 9.200 31,824,293 284,134,298 8.9282 73.03 72.95 73.03 71.38 75.92 3,856,578 73.675 -1.99%
2010-01-22 0 9.030 9.020 9.030 8.550 9.200 61,964,682 551,396,161 8.8986 74.52 74.43 74.52 70.55 75.92 7,509,094 73.430 -4.14%
2010-01-21 0 9.420 9.420 9.430 9.350 10.00 43,730,524 422,377,527 9.6586 77.73 77.73 77.82 77.16 82.52 5,299,416 79.703 -8.54%
2010-01-20 0 10.30 10.28 10.32 10.02 10.54 16,732,666 170,649,201 10.199 85.00 84.83 85.16 82.68 86.98 2,027,722 84.158 -0.39%
2010-01-19 0 10.34 10.34 10.36 10.30 11.00 22,716,034 236,763,438 10.423 85.33 85.33 85.49 85.00 90.77 2,752,807 86.008 -6.00%
2010-01-18 0 11.00 10.90 11.00 10.48 11.68 30,618,521 339,481,911 11.088 90.77 89.95 90.77 86.48 96.38 3,710,458 91.493 -0.18%
2010-01-15 0 11.02 10.98 11.04 10.44 11.06 38,315,021 413,288,379 10.787 90.94 90.61 91.10 86.15 91.27 4,643,147 89.010 6.37%
2010-01-14 0 10.36 10.36 10.38 10.02 10.62 39,282,713 405,073,177 10.312 85.49 85.49 85.66 82.68 87.64 4,760,415 85.092 3.70%
2010-01-13 0 9.990 9.980 10.00 9.450 10.04 31,498,566 310,657,939 9.8626 82.44 82.35 82.52 77.98 82.85 3,817,105 81.386 4.50%
2010-01-12 0 9.560 9.550 9.570 9.520 9.800 30,093,562 290,169,113 9.6422 78.89 78.81 78.97 78.56 80.87 3,646,842 79.567 -2.65%
2010-01-11 0 9.820 9.820 9.830 9.680 10.12 32,439,316 320,776,801 9.8885 81.03 81.03 81.12 79.88 83.51 3,931,108 81.600 -1.80%
2010-01-08 0 10.00 9.990 10.00 9.990 10.50 29,305,282 295,909,239 10.098 82.52 82.44 82.52 82.44 86.65 3,551,315 83.324 -4.03%
2010-01-07 0 10.42 10.40 10.42 10.24 10.98 28,400,521 296,842,294 10.452 85.99 85.82 85.99 84.50 90.61 3,441,673 86.249 -4.93%
2010-01-06 0 10.96 10.94 10.96 10.28 11.60 35,708,444 381,143,724 10.674 90.44 90.28 90.44 84.83 95.72 4,327,273 88.079 7.87%
2010-01-05 0 10.16 10.12 10.16 9.610 10.20 37,885,090 376,877,908 9.9479 83.84 83.51 83.84 79.30 84.17 4,591,046 82.090 6.28%
2010-01-04 0 9.560 9.550 9.560 9.010 9.640 15,829,461 147,835,498 9.3393 78.89 78.81 78.89 74.35 79.55 1,918,269 77.067 5.99%
2009-12-31 0 9.020 9.050 9.060 8.850 9.060 6,794,519 60,978,992 8.9747 74.43 74.68 74.76 73.03 74.76 823,383 74.059 1.46%
2009-12-30 0 8.890 8.860 8.870 8.630 8.960 7,890,647 69,466,878 8.8037 73.36 73.11 73.19 71.21 73.94 956,216 72.648 1.14%
2009-12-29 0 8.790 8.780 8.790 8.450 8.800 9,900,222 85,682,876 8.6546 72.53 72.45 72.53 69.73 72.62 1,199,743 71.418 1.27%
2009-12-28 0 8.680 8.660 8.690 8.400 8.740 11,122,780 94,831,942 8.5259 71.63 71.46 71.71 69.32 72.12 1,347,897 70.355 4.08%
2009-12-24 0 8.340 8.320 8.340 8.240 8.600 7,060,082 59,045,533 8.3633 68.82 68.66 68.82 68.00 70.97 855,565 69.013 -2.00%
2009-12-23 0 8.510 8.500 8.510 7.980 8.550 27,812,409 231,196,893 8.3127 70.22 70.14 70.22 65.85 70.55 3,370,404 68.596 7.45%
2009-12-22 0 7.920 7.910 7.920 7.650 7.980 13,488,870 105,931,346 7.8532 65.36 65.27 65.36 63.13 65.85 1,634,628 64.805 4.76%
2009-12-21 0 7.560 7.550 7.570 7.500 7.780 4,432,073 33,822,516 7.6313 62.38 62.30 62.47 61.89 64.20 537,094 62.973 -0.92%
2009-12-18 0 7.630 7.670 7.680 7.410 7.800 9,858,004 74,698,958 7.5775 62.96 63.29 63.37 61.15 64.37 1,194,627 62.529 2.01%
2009-12-17 0 7.480 7.490 7.500 7.400 7.790 11,108,578 83,474,991 7.5145 61.72 61.81 61.89 61.06 64.28 1,346,176 62.009 -2.48%
2009-12-16 0 7.670 7.670 7.680 7.630 8.040 16,835,050 130,068,307 7.7260 63.29 63.29 63.37 62.96 66.35 2,040,129 63.755 -3.52%
2009-12-15 0 7.950 7.890 7.900 7.890 8.140 13,586,470 108,361,500 7.9757 65.60 65.11 65.19 65.11 67.17 1,646,455 65.815 -1.73%
2009-12-14 0 8.090 8.070 8.100 7.630 8.230 19,088,191 151,542,992 7.9391 66.76 66.59 66.84 62.96 67.91 2,313,173 65.513 2.93%
2009-12-11 0 7.860 7.840 7.860 7.750 8.010 19,280,560 152,574,733 7.9134 64.86 64.70 64.86 63.95 66.10 2,336,485 65.301 2.08%
2009-12-10 0 7.700 7.680 7.700 7.400 7.970 16,111,637 123,410,541 7.6597 63.54 63.37 63.54 61.06 65.77 1,952,464 63.208 -1.41%
2009-12-09 0 7.810 7.800 7.820 7.780 8.170 58,202,051 467,114,066 8.0257 64.45 64.37 64.53 64.20 67.42 7,053,126 66.228 -3.22%
2009-12-08 0 8.070 8.050 8.090 7.790 8.280 31,386,689 251,796,111 8.0224 66.59 66.43 66.76 64.28 68.33 3,803,547 66.200 -2.77%
2009-12-07 0 8.300 8.250 8.280 7.250 8.340 69,076,146 536,550,317 7.7675 68.49 68.08 68.33 59.83 68.82 8,370,886 64.097 16.90%
2009-12-04 0 7.100 7.120 7.130 7.040 7.200 10,468,259 74,447,183 7.1117 58.59 58.75 58.84 58.09 59.41 1,268,580 58.685 -0.56%
2009-12-03 0 7.140 7.130 7.140 6.960 7.150 11,549,215 81,580,660 7.0637 58.92 58.84 58.92 57.43 59.00 1,399,574 58.290 0.42%
2009-12-02 0 7.110 7.100 7.110 6.950 7.200 26,000,981 183,691,183 7.0648 58.67 58.59 58.67 57.35 59.41 3,150,889 58.298 2.60%
2009-12-01 0 6.930 6.920 6.930 6.610 6.930 9,393,685 64,236,992 6.8383 57.19 57.10 57.19 54.55 57.19 1,138,359 56.429 3.59%
2009-11-30 0 6.690 6.680 6.700 6.540 6.790 9,306,293 62,418,940 6.7072 55.21 55.12 55.29 53.97 56.03 1,127,769 55.347 3.08%
2009-11-27 0 6.490 6.480 6.490 6.470 6.730 15,969,308 104,347,148 6.5342 53.56 53.47 53.56 53.39 55.54 1,935,216 53.920 -4.70%
2009-11-26 0 6.810 6.760 6.780 6.720 6.850 10,992,012 74,839,487 6.8085 56.20 55.78 55.95 55.45 56.53 1,332,050 56.184 1.34%
2009-11-25 0 6.720 6.720 6.730 6.640 6.780 7,608,597 50,940,328 6.6951 55.45 55.45 55.54 54.79 55.95 922,036 55.248 1.82%
2009-11-24 0 6.600 6.570 6.600 6.570 6.850 9,260,044 61,829,319 6.6770 54.46 54.22 54.46 54.22 56.53 1,122,164 55.098 -1.93%
2009-11-23 0 6.730 6.720 6.730 6.600 6.920 8,181,921 55,400,396 6.7711 55.54 55.45 55.54 54.46 57.10 991,513 55.875 1.97%
2009-11-20 0 6.600 6.600 6.630 6.560 6.680 11,792,131 78,048,983 6.6187 54.46 54.46 54.71 54.13 55.12 1,429,011 54.617 -1.49%
2009-11-19 0 6.700 6.690 6.710 6.660 6.850 13,720,513 92,177,422 6.7182 55.29 55.21 55.37 54.96 56.53 1,662,699 55.438 -2.76%
2009-11-18 0 6.890 6.890 6.900 6.830 7.090 8,333,358 57,749,718 6.9299 56.86 56.86 56.94 56.36 58.51 1,009,865 57.186 -2.55%
2009-11-17 0 7.070 7.070 7.080 6.800 7.080 16,466,219 115,341,175 7.0047 58.34 58.34 58.42 56.11 58.42 1,995,433 57.803 3.67%
2009-11-16 0 6.820 6.810 6.840 6.760 6.910 11,006,212 75,390,049 6.8498 56.28 56.20 56.44 55.78 57.02 1,333,771 56.524 1.64%
2009-11-13 0 6.710 6.700 6.740 6.660 6.900 8,525,658 57,636,435 6.7604 55.37 55.29 55.62 54.96 56.94 1,033,169 55.786 -2.04%
2009-11-12 0 6.850 6.830 6.840 6.650 6.920 14,904,156 101,942,143 6.8398 56.53 56.36 56.44 54.88 57.10 1,806,137 56.442 2.54%
2009-11-11 0 6.680 6.690 6.700 6.580 6.800 21,835,232 145,347,865 6.6566 55.12 55.21 55.29 54.30 56.11 2,646,069 54.930 -1.47%
2009-11-10 0 6.780 6.770 6.780 6.750 7.150 24,823,109 170,480,782 6.8678 55.95 55.87 55.95 55.70 59.00 3,008,150 56.673 -4.24%
2009-11-09 0 7.080 7.080 7.090 6.960 7.500 29,573,615 209,632,850 7.0885 58.42 58.42 58.51 57.43 61.89 3,583,833 58.494 -3.80%
2009-11-06 0 7.360 7.340 7.400 7.310 7.790 18,297,902 138,225,841 7.5542 60.73 60.57 61.06 60.32 64.28 2,217,403 62.337 -2.00%
2009-11-05 0 7.510 7.510 7.520 7.210 7.650 67,027,564 490,266,427 7.3144 61.97 61.97 62.05 59.50 63.13 8,122,632 60.358 4.16%
2009-11-04 0 7.210 7.190 7.200 7.040 7.280 9,629,345 69,106,848 7.1767 59.50 59.33 59.41 58.09 60.07 1,166,917 59.222 2.56%
2009-11-03 0 7.030 7.010 7.030 6.960 7.200 11,626,076 81,892,239 7.0438 58.01 57.85 58.01 57.43 59.41 1,408,888 58.125 0.57%
2009-11-02 0 6.990 6.960 6.990 6.800 7.100 13,579,154 94,089,402 6.9290 57.68 57.43 57.68 56.11 58.59 1,645,569 57.177 0.00%
2009-10-30 0 6.990 6.970 6.990 6.910 7.370 22,817,247 162,494,827 7.1216 57.68 57.52 57.68 57.02 60.82 2,765,073 58.767 0.14%
2009-10-29 0 6.980 6.960 6.970 6.900 7.120 29,476,864 205,802,026 6.9818 57.60 57.43 57.52 56.94 58.75 3,572,108 57.614 -4.38%
2009-10-28 0 7.300 7.290 7.300 6.970 7.600 21,858,446 158,043,446 7.2303 60.24 60.16 60.24 57.52 62.71 2,648,882 59.664 -1.35%
2009-10-27 0 7.400 7.380 7.400 7.020 7.720 34,946,169 260,640,004 7.4583 61.06 60.90 61.06 57.93 63.71 4,234,897 61.546 0.95%
2009-10-23 0 7.330 7.330 7.350 7.240 7.870 33,419,888 252,758,868 7.5631 60.49 60.49 60.65 59.74 64.94 4,049,937 62.411 -0.27%
2009-10-22 0 7.350 7.330 7.350 6.510 7.380 30,654,148 211,442,927 6.8977 60.65 60.49 60.65 53.72 60.90 3,714,775 56.919 6.83%
2009-10-21 0 6.880 6.870 6.900 6.780 7.060 15,638,855 108,055,206 6.9094 56.77 56.69 56.94 55.95 58.26 1,895,170 57.016 -2.55%
2009-10-20 0 7.060 7.050 7.060 6.820 7.240 46,228,778 327,881,034 7.0926 58.26 58.18 58.26 56.28 59.74 5,602,163 58.528 6.33%
2009-10-19 0 6.640 6.650 6.660 6.040 6.660 43,591,205 283,015,467 6.4925 54.79 54.88 54.96 49.84 54.96 5,282,533 53.576 9.03%
2009-10-16 0 6.090 6.080 6.100 5.990 6.180 34,753,563 210,904,029 6.0686 50.25 50.17 50.34 49.43 51.00 4,211,557 50.077 0.66%
2009-10-15 0 6.050 6.030 6.050 5.750 6.100 66,445,169 398,541,813 5.9981 49.92 49.76 49.92 47.45 50.34 8,052,055 49.496 6.70%
2009-10-14 0 5.670 5.670 5.700 5.440 5.700 23,477,830 131,337,709 5.5941 46.79 46.79 47.04 44.89 47.04 2,845,125 46.162 3.66%
2009-10-13 0 5.470 5.460 5.470 5.390 5.470 11,574,800 63,023,419 5.4449 45.14 45.06 45.14 44.48 45.14 1,402,674 44.931 2.05%
2009-10-12 0 5.360 5.350 5.360 5.330 5.430 4,094,021 21,999,430 5.3736 44.23 44.15 44.23 43.98 44.81 496,128 44.342 -0.92%
2009-10-09 0 5.410 5.400 5.410 5.340 5.450 11,592,805 62,649,025 5.4041 44.64 44.56 44.64 44.07 44.97 1,404,856 44.595 1.31%
2009-10-08 0 5.340 5.330 5.340 5.310 5.490 7,732,862 41,554,599 5.3738 44.07 43.98 44.07 43.82 45.30 937,095 44.344 -1.29%
2009-10-07 0 5.410 5.410 5.420 5.370 5.460 21,567,567 117,055,894 5.4274 44.64 44.64 44.73 44.31 45.06 2,613,632 44.787 1.50%
2009-10-06 0 5.330 5.330 5.340 5.210 5.350 14,958,212 79,109,310 5.2887 43.98 43.98 44.07 42.99 44.15 1,812,688 43.642 4.51%
2009-10-05 0 5.100 5.090 5.100 5.000 5.130 7,819,377 39,710,730 5.0785 42.08 42.00 42.08 41.26 42.33 947,579 41.908 0.79%
2009-10-02 0 5.060 5.050 5.060 4.960 5.090 5,889,190 29,604,392 5.0269 41.75 41.67 41.75 40.93 42.00 713,672 41.482 -0.59%
2009-09-30 0 5.090 5.090 5.140 5.010 5.200 10,497,585 53,287,814 5.0762 42.00 42.00 42.42 41.34 42.91 1,272,134 41.889 0.99%
2009-09-29 0 5.040 5.040 5.050 5.010 5.130 7,909,709 39,923,265 5.0474 41.59 41.59 41.67 41.34 42.33 958,526 41.651 0.60%
2009-09-28 0 5.010 4.980 5.020 4.950 5.150 7,877,540 39,790,996 5.0512 41.34 41.09 41.42 40.85 42.50 954,627 41.682 -2.91%
2009-09-25 0 5.160 5.150 5.160 5.010 5.160 4,529,369 23,105,114 5.1012 42.58 42.50 42.58 41.34 42.58 548,885 42.095 0.19%
2009-09-24 0 5.150 5.150 5.170 5.120 5.300 10,226,769 53,249,810 5.2069 42.50 42.50 42.66 42.25 43.74 1,239,315 42.967 -2.83%
2009-09-23 0 5.300 5.280 5.300 5.240 5.350 7,861,088 41,592,824 5.2910 43.74 43.57 43.74 43.24 44.15 952,634 43.661 0.76%
2009-09-22 0 5.260 5.270 5.280 5.240 5.310 3,737,922 19,697,033 5.2695 43.41 43.49 43.57 43.24 43.82 452,974 43.484 0.19%
2009-09-21 0 5.250 5.250 5.260 5.220 5.320 7,033,545 36,975,033 5.2570 43.32 43.32 43.41 43.08 43.90 852,349 43.380 0.57%
2009-09-18 0 5.220 5.210 5.220 5.200 5.430 11,372,026 60,166,633 5.2908 43.08 42.99 43.08 42.91 44.81 1,378,101 43.659 -3.87%
2009-09-17 0 5.430 5.430 5.440 5.230 5.490 33,516,362 181,650,294 5.4197 44.81 44.81 44.89 43.16 45.30 4,061,628 44.724 3.82%
2009-09-16 0 5.230 5.210 5.230 5.200 5.320 14,055,430 73,890,131 5.2571 43.16 42.99 43.16 42.91 43.90 1,703,286 43.381 0.97%
2009-09-15 0 5.180 5.170 5.180 5.150 5.300 4,833,145 25,158,035 5.2053 42.75 42.66 42.75 42.50 43.74 585,697 42.954 0.00%
2009-09-14 0 5.180 5.160 5.170 5.130 5.260 8,604,095 44,596,038 5.1831 42.75 42.58 42.66 42.33 43.41 1,042,674 42.771 -1.52%
2009-09-11 0 5.260 5.230 5.240 5.200 5.380 23,301,690 123,391,089 5.2954 43.41 43.16 43.24 42.91 44.40 2,823,779 43.697 0.96%
2009-09-10 0 5.210 5.200 5.210 4.910 5.250 38,956,931 200,668,318 5.1510 42.99 42.91 42.99 40.52 43.32 4,720,935 42.506 6.54%
2009-09-09 0 4.890 4.860 4.900 4.760 4.920 9,033,461 43,838,823 4.8529 40.35 40.10 40.43 39.28 40.60 1,094,706 40.046 -0.20%
2009-09-08 0 4.900 4.900 4.910 4.790 4.950 10,365,783 50,462,568 4.8682 40.43 40.43 40.52 39.53 40.85 1,256,161 40.172 1.87%
2009-09-07 0 4.810 4.800 4.810 4.750 4.900 12,165,000 58,805,580 4.8340 39.69 39.61 39.69 39.20 40.43 1,474,197 39.890 1.26%
2009-09-04 0 4.750 4.730 4.770 4.620 4.830 17,698,688 83,533,322 4.7197 39.20 39.03 39.36 38.12 39.86 2,144,788 38.947 -0.42%
2009-09-03 0 4.770 4.750 4.770 4.720 4.800 7,630,985 36,361,690 4.7650 39.36 39.20 39.36 38.95 39.61 924,749 39.321 1.27%
2009-09-02 0 4.710 4.720 4.730 4.600 4.850 59,938,196 282,246,245 4.7090 38.87 38.95 39.03 37.96 40.02 7,263,518 38.858 0.21%
2009-09-01 0 4.700 4.700 4.710 4.610 4.880 14,933,079 70,033,771 4.6898 38.78 38.78 38.87 38.04 40.27 1,809,642 38.700 -1.26%
2009-08-31 0 4.760 4.740 4.760 4.730 4.880 11,333,719 54,144,592 4.7773 39.28 39.11 39.28 39.03 40.27 1,373,459 39.422 -3.64%
2009-08-28 0 4.940 4.930 4.940 4.850 5.100 8,107,570 40,247,601 4.9642 40.76 40.68 40.76 40.02 42.08 982,503 40.964 -2.95%
2009-08-27 0 5.090 5.060 5.090 4.990 5.110 6,075,266 30,609,852 5.0384 42.00 41.75 42.00 41.18 42.17 736,222 41.577 1.39%
2009-08-26 0 5.020 5.010 5.030 5.000 5.090 8,179,153 41,133,168 5.0290 41.42 41.34 41.51 41.26 42.00 991,178 41.499 -0.59%
2009-08-25 0 5.050 5.050 5.060 4.990 5.120 5,211,482 26,329,148 5.0521 41.67 41.67 41.75 41.18 42.25 631,545 41.690 -1.17%
2009-08-24 0 5.110 5.110 5.120 5.080 5.150 6,539,538 33,445,231 5.1143 42.17 42.17 42.25 41.92 42.50 792,484 42.203 2.40%
2009-08-21 0 4.990 4.990 5.010 4.910 5.060 4,943,133 24,634,689 4.9836 41.18 41.18 41.34 40.52 41.75 599,026 41.125 -0.60%
2009-08-20 0 5.020 5.010 5.030 4.920 5.080 7,780,647 38,943,320 5.0052 41.42 41.34 41.51 40.60 41.92 942,886 41.302 3.08%
2009-08-19 0 4.870 4.860 4.870 4.860 5.170 12,766,380 63,750,245 4.9936 40.19 40.10 40.19 40.10 42.66 1,547,074 41.207 -2.40%
2009-08-18 0 4.990 4.980 4.990 4.810 5.150 17,815,434 87,998,940 4.9395 41.18 41.09 41.18 39.69 42.50 2,158,936 40.760 -2.16%
2009-08-17 0 5.100 5.090 5.100 5.010 5.220 13,979,140 71,248,153 5.0967 42.08 42.00 42.08 41.34 43.08 1,694,040 42.058 -3.77%
2009-08-14 0 5.300 5.300 5.330 5.180 5.560 17,057,305 90,581,254 5.3104 43.74 43.74 43.98 42.75 45.88 2,067,063 43.821 -3.46%
2009-08-13 0 5.490 5.520 5.530 5.180 5.520 23,335,751 125,190,729 5.3648 45.30 45.55 45.63 42.75 45.55 2,827,907 44.270 6.60%
2009-08-12 0 5.150 5.140 5.150 5.130 5.220 6,465,206 33,436,069 5.1717 42.50 42.42 42.50 42.33 43.08 783,476 42.677 -1.53%
2009-08-11 0 5.230 5.200 5.230 5.140 5.250 6,860,752 35,684,925 5.2013 43.16 42.91 43.16 42.42 43.32 831,410 42.921 1.75%
2009-08-10 0 5.140 5.140 5.150 5.110 5.250 9,319,061 48,193,897 5.1715 42.42 42.42 42.50 42.17 43.32 1,129,316 42.675 0.59%
2009-08-07 0 5.110 5.100 5.110 5.080 5.250 11,056,810 57,055,194 5.1602 42.17 42.08 42.17 41.92 43.32 1,339,902 42.582 -2.48%
2009-08-06 0 5.240 5.230 5.250 5.190 5.310 17,340,743 90,597,099 5.2245 43.24 43.16 43.32 42.83 43.82 2,101,411 43.113 -0.38%
2009-08-05 0 5.260 5.240 5.270 5.200 5.450 21,782,396 115,442,168 5.2998 43.41 43.24 43.49 42.91 44.97 2,639,666 43.734 -0.38%
2009-08-04 0 5.280 5.270 5.280 5.220 5.510 30,930,408 165,741,216 5.3585 43.57 43.49 43.57 43.08 45.47 3,748,254 44.218 -1.68%
2009-08-03 0 5.370 5.370 5.390 5.340 5.470 13,118,758 70,695,755 5.3889 44.31 44.31 44.48 44.07 45.14 1,589,776 44.469 -0.92%
2009-07-31 0 5.420 5.400 5.420 5.350 5.450 14,145,473 76,412,367 5.4019 44.73 44.56 44.73 44.15 44.97 1,714,197 44.576 2.65%
2009-07-30 0 5.280 5.280 5.290 5.200 5.430 14,837,123 78,750,322 5.3077 43.57 43.57 43.65 42.91 44.81 1,798,014 43.799 -0.94%
2009-07-29 0 5.330 5.320 5.330 5.200 5.600 20,755,684 112,159,143 5.4038 43.98 43.90 43.98 42.91 46.21 2,515,245 44.592 -5.16%
2009-07-28 0 5.620 5.640 5.650 5.320 5.640 40,636,625 224,050,015 5.5135 46.38 46.54 46.62 43.90 46.54 4,924,487 45.497 5.05%
2009-07-27 0 5.350 5.340 5.350 5.180 5.500 38,905,505 208,431,814 5.3574 44.15 44.07 44.15 42.75 45.39 4,714,703 44.209 2.29%
2009-07-24 0 5.230 5.220 5.230 5.120 5.390 58,528,226 308,082,098 5.2638 43.16 43.08 43.16 42.25 44.48 7,092,653 43.437 -7.10%
2009-07-23 0 5.630 5.620 5.630 5.550 5.690 16,645,775 93,546,374 5.6198 46.46 46.38 46.46 45.80 46.95 2,017,192 46.375 1.08%
2009-07-22 0 5.570 5.590 5.600 5.530 5.830 26,856,921 151,832,109 5.6534 45.96 46.13 46.21 45.63 48.11 3,254,614 46.651 -3.13%
2009-07-21 0 5.750 5.740 5.750 5.300 5.790 62,866,895 351,063,101 5.5842 47.45 47.37 47.45 43.74 47.78 7,618,427 46.081 8.70%
2009-07-20 0 5.290 5.290 5.300 5.200 5.330 20,898,856 110,582,387 5.2913 43.65 43.65 43.74 42.91 43.98 2,532,596 43.664 0.95%
2009-07-17 0 5.240 5.240 5.260 5.130 5.340 17,026,288 89,178,155 5.2377 43.24 43.24 43.41 42.33 44.07 2,063,304 43.221 1.35%
2009-07-16 0 5.170 5.160 5.170 5.100 5.490 28,393,918 151,374,395 5.3312 42.66 42.58 42.66 42.08 45.30 3,440,873 43.993 -2.27%
2009-07-15 0 5.290 5.270 5.280 5.050 5.300 19,616,824 102,119,513 5.2057 43.65 43.49 43.57 41.67 43.74 2,377,234 42.957 5.38%
2009-07-14 0 5.020 5.010 5.030 4.930 5.040 4,911,000 24,498,610 4.9885 41.42 41.34 41.51 40.68 41.59 595,132 41.165 2.66%
2009-07-13 0 4.890 4.890 4.900 4.880 5.090 8,899,930 43,829,046 4.9247 40.35 40.35 40.43 40.27 42.00 1,078,524 40.638 -3.74%
2009-07-10 0 5.080 5.040 5.080 5.010 5.140 5,782,200 29,385,218 5.0820 41.92 41.59 41.92 41.34 42.42 700,707 41.937 -0.20%
2009-07-09 0 5.090 5.050 5.100 4.950 5.140 13,323,748 67,535,949 5.0688 42.00 41.67 42.08 40.85 42.42 1,614,618 41.828 0.20%
2009-07-08 0 5.080 5.080 5.090 4.900 5.100 7,798,848 38,844,777 4.9808 41.92 41.92 42.00 40.43 42.08 945,091 41.102 1.20%
2009-07-07 0 5.020 5.030 5.040 5.000 5.140 6,548,480 33,029,925 5.0439 41.42 41.51 41.59 41.26 42.42 793,567 41.622 -1.95%
2009-07-06 0 5.120 5.100 5.120 4.930 5.140 9,998,428 50,643,667 5.0652 42.25 42.08 42.25 40.68 42.42 1,211,644 41.797 3.02%
2009-07-03 0 4.970 4.960 4.990 4.850 5.020 16,605,000 81,883,031 4.9312 41.01 40.93 41.18 40.02 41.42 2,012,251 40.692 -1.19%
2009-07-02 0 5.030 5.030 5.070 5.000 5.280 17,199,944 87,816,480 5.1056 41.51 41.51 41.84 41.26 43.57 2,084,349 42.131 -0.98%
2009-06-30 0 5.080 5.060 5.070 5.040 5.390 17,510,992 90,410,225 5.1631 41.92 41.75 41.84 41.59 44.48 2,122,042 42.605 -4.87%
2009-06-29 0 5.340 5.300 5.330 5.280 5.400 9,392,357 50,136,161 5.3380 44.07 43.74 43.98 43.57 44.56 1,138,198 44.049 -1.11%
2009-06-26 0 5.400 5.390 5.400 5.370 5.550 12,912,000 70,214,260 5.4379 44.56 44.48 44.56 44.31 45.80 1,564,721 44.873 -0.37%
2009-06-25 0 5.420 5.430 5.440 5.260 5.480 15,778,758 84,971,565 5.3852 44.73 44.81 44.89 43.41 45.22 1,912,124 44.438 3.83%
2009-06-24 0 5.220 5.220 5.230 5.030 5.300 17,161,325 88,703,120 5.1688 43.08 43.08 43.16 41.51 43.74 2,079,669 42.653 2.76%
2009-06-23 0 5.080 5.070 5.080 4.960 5.100 15,636,400 78,696,450 5.0329 41.92 41.84 41.92 40.93 42.08 1,894,873 41.531 -3.79%
2009-06-22 0 5.280 5.270 5.280 5.240 5.410 11,790,900 62,962,586 5.3399 43.57 43.49 43.57 43.24 44.64 1,428,862 44.065 -0.38%
2009-06-19 0 5.300 5.290 5.300 5.250 5.440 15,963,644 85,269,303 5.3415 43.74 43.65 43.74 43.32 44.89 1,934,529 44.078 0.76%
2009-06-18 0 5.260 5.250 5.280 5.230 5.410 19,618,016 103,733,621 5.2877 43.41 43.32 43.57 43.16 44.64 2,377,379 43.634 -2.95%
2009-06-17 0 5.420 5.390 5.430 5.350 5.560 17,197,346 93,620,709 5.4439 44.73 44.48 44.81 44.15 45.88 2,084,034 44.923 -2.34%
2009-06-16 0 5.550 5.540 5.550 5.500 5.700 17,430,000 96,703,040 5.5481 45.80 45.72 45.80 45.39 47.04 2,112,228 45.782 -2.63%
2009-06-15 0 5.700 5.700 5.710 5.650 5.880 13,175,268 75,656,060 5.7423 47.04 47.04 47.12 46.62 48.52 1,596,624 47.385 -3.72%
2009-06-12 0 5.920 5.900 5.920 5.730 6.190 32,402,022 191,106,578 5.8980 48.85 48.69 48.85 47.28 51.08 3,926,589 48.670 -4.05%
2009-06-11 0 6.170 6.150 6.170 5.880 6.250 49,588,736 303,993,943 6.1303 50.91 50.75 50.91 48.52 51.57 6,009,334 50.587 5.65%
2009-06-10 0 5.840 5.840 5.870 5.610 5.950 22,790,855 132,878,098 5.8303 48.19 48.19 48.44 46.29 49.10 2,761,875 48.112 4.47%
2009-06-09 0 5.590 5.580 5.590 5.500 5.990 35,537,187 200,977,270 5.6554 46.13 46.05 46.13 45.39 49.43 4,306,519 46.668 -3.95%
2009-06-08 0 5.820 5.810 5.820 5.800 6.190 58,772,969 350,837,194 5.9694 48.03 47.94 48.03 47.86 51.08 7,122,311 49.259 -6.13%
2009-06-05 0 6.200 6.220 6.230 5.450 6.250 101,241,936 591,327,529 5.8407 51.16 51.33 51.41 44.97 51.57 12,268,847 48.197 17.42%
2009-06-04 0 5.280 5.270 5.280 5.120 5.360 14,091,617 73,882,456 5.2430 43.57 43.49 43.57 42.25 44.23 1,707,671 43.265 -1.68%
2009-06-03 0 5.370 5.370 5.380 5.300 5.470 17,791,816 95,918,982 5.3912 44.31 44.31 44.40 43.74 45.14 2,156,074 44.488 0.75%
2009-06-02 0 5.330 5.330 5.340 5.300 5.740 30,842,654 170,436,853 5.5260 43.98 43.98 44.07 43.74 47.37 3,737,619 45.600 -6.00%
2009-06-01 0 5.670 5.670 5.680 5.510 5.750 22,544,455 127,093,374 5.6375 46.79 46.79 46.87 45.47 47.45 2,732,015 46.520 2.53%
2009-05-29 0 5.530 5.540 5.550 5.270 5.550 30,166,421 162,529,978 5.3878 45.63 45.72 45.80 43.49 45.80 3,655,671 44.460 5.53%
2009-05-27 0 5.240 5.220 5.240 5.180 5.350 25,005,735 131,892,896 5.2745 43.24 43.08 43.24 42.75 44.15 3,030,281 43.525 2.95%
2009-05-26 0 5.090 5.090 5.100 5.060 5.220 12,675,252 65,226,963 5.1460 42.00 42.00 42.08 41.75 43.08 1,536,031 42.465 -1.17%
2009-05-25 0 5.150 5.160 5.190 5.050 5.200 11,894,000 61,170,306 5.1430 42.50 42.58 42.83 41.67 42.91 1,441,356 42.439 -0.96%
2009-05-22 0 5.200 5.190 5.200 5.030 5.350 17,153,252 88,567,086 5.1633 42.91 42.83 42.91 41.51 44.15 2,078,690 42.607 -1.33%
2009-05-21 0 5.270 5.270 5.280 5.200 5.550 23,234,486 123,688,341 5.3235 43.49 43.49 43.57 42.91 45.80 2,815,635 43.929 -5.05%
2009-05-20 0 5.550 5.510 5.520 5.460 5.700 19,551,750 108,431,455 5.5459 45.80 45.47 45.55 45.06 47.04 2,369,349 45.764 -2.63%
2009-05-19 0 5.700 5.700 5.710 5.600 5.800 39,264,972 223,972,558 5.7041 47.04 47.04 47.12 46.21 47.86 4,758,265 47.070 4.40%
2009-05-18 0 5.460 5.470 5.480 5.000 5.470 27,306,827 145,261,304 5.3196 45.06 45.14 45.22 41.26 45.14 3,309,136 43.897 5.61%
2009-05-15 0 5.170 5.160 5.190 4.970 5.240 23,319,978 119,754,462 5.1353 42.66 42.58 42.83 41.01 43.24 2,825,995 42.376 5.94%
2009-05-14 0 4.880 4.890 4.900 4.810 4.940 25,324,915 123,494,250 4.8764 40.27 40.35 40.43 39.69 40.76 3,068,961 40.240 -5.06%
2009-05-13 0 5.140 5.130 5.140 4.920 5.200 32,161,397 163,341,186 5.0788 42.42 42.33 42.42 40.60 42.91 3,897,429 41.910 1.98%
2009-05-12 0 5.040 5.030 5.050 4.760 5.120 30,873,328 153,649,670 4.9768 41.59 41.51 41.67 39.28 42.25 3,741,336 41.068 -2.89%
2009-05-11 0 5.190 5.230 5.240 5.180 5.650 23,176,342 124,747,615 5.3825 42.83 43.16 43.24 42.75 46.62 2,808,589 44.416 -4.60%
2009-05-08 0 5.440 5.440 5.450 5.330 5.510 34,910,027 189,439,412 5.4265 44.89 44.89 44.97 43.98 45.47 4,230,518 44.779 -0.55%
2009-05-07 0 5.470 5.510 5.520 5.400 6.000 48,218,585 271,042,034 5.6211 45.14 45.47 45.55 44.56 49.51 5,843,295 46.385 -4.04%
2009-05-06 0 5.700 5.660 5.700 5.250 5.770 38,821,866 216,270,090 5.5708 47.04 46.71 47.04 43.32 47.61 4,704,568 45.970 5.17%
2009-05-05 0 5.420 5.410 5.420 5.350 6.300 66,711,903 380,096,510 5.6976 44.73 44.64 44.73 44.15 51.99 8,084,379 47.016 -4.75%
2009-05-04 0 5.690 5.660 5.670 5.180 5.780 35,618,669 197,728,187 5.5513 46.95 46.71 46.79 42.75 47.70 4,316,393 45.809 17.81%
2009-04-30 0 4.830 4.820 4.850 4.400 4.940 52,800,450 245,420,144 4.6481 39.86 39.77 40.02 36.31 40.76 6,398,541 38.356 18.97%
2009-04-29 0 4.060 4.040 4.050 3.950 4.300 29,906,738 121,114,186 4.0497 33.50 33.34 33.42 32.60 35.48 3,624,202 33.418 -3.56%
2009-04-28 0 4.210 4.200 4.210 4.150 4.700 22,954,042 99,656,007 4.3415 34.74 34.66 34.74 34.25 38.78 2,781,650 35.826 -6.44%
2009-04-27 0 4.500 4.500 4.510 4.380 4.700 22,093,244 99,414,629 4.4998 37.13 37.13 37.22 36.14 38.78 2,677,336 37.132 -3.64%
2009-04-24 0 4.670 4.650 4.670 4.330 4.870 43,977,403 204,966,292 4.6607 38.54 38.37 38.54 35.73 40.19 5,329,334 38.460 9.62%
2009-04-23 0 4.260 4.260 4.270 4.000 4.280 14,956,068 62,063,908 4.1497 35.15 35.15 35.24 33.01 35.32 1,812,428 34.244 7.85%
2009-04-22 0 3.950 3.960 3.980 3.920 4.250 15,482,790 63,246,888 4.0850 32.60 32.68 32.84 32.35 35.07 1,876,258 33.709 -4.36%
2009-04-21 0 4.130 4.130 4.140 3.890 4.200 14,160,561 56,540,671 3.9928 34.08 34.08 34.16 32.10 34.66 1,716,026 32.949 0.24%
2009-04-20 0 4.120 4.110 4.120 4.050 4.250 14,543,132 60,177,508 4.1379 34.00 33.92 34.00 33.42 35.07 1,762,387 34.145 -2.83%
2009-04-17 0 4.240 4.200 4.240 4.070 4.290 25,300,654 106,250,479 4.1995 34.99 34.66 34.99 33.59 35.40 3,066,021 34.654 6.00%
2009-04-16 0 4.000 3.990 4.000 3.900 4.290 30,805,534 128,889,118 4.1840 33.01 32.93 33.01 32.18 35.40 3,733,121 34.526 -4.31%
2009-04-15 0 4.180 4.150 4.180 3.710 4.200 28,670,606 111,584,532 3.8919 34.49 34.25 34.49 30.61 34.66 3,474,403 32.116 7.73%
2009-04-14 0 3.880 3.870 3.890 3.600 3.900 29,512,592 111,947,212 3.7932 32.02 31.94 32.10 29.71 32.18 3,576,438 31.301 9.60%
2009-04-09 0 3.540 3.540 3.550 3.470 3.620 22,331,756 79,151,191 3.5443 29.21 29.21 29.29 28.63 29.87 2,706,239 29.248 3.81%
2009-04-08 0 3.410 3.400 3.430 3.350 3.500 14,657,692 49,796,322 3.3973 28.14 28.06 28.30 27.64 28.88 1,776,270 28.034 -2.85%
2009-04-07 0 3.510 3.500 3.520 3.330 3.520 17,024,925 58,639,549 3.4443 28.96 28.88 29.05 27.48 29.05 2,063,139 28.422 5.41%
2009-04-06 0 3.330 3.320 3.330 3.260 3.430 19,469,952 64,974,614 3.3372 27.48 27.40 27.48 26.90 28.30 2,359,436 27.538 2.15%
2009-04-03 0 3.260 3.250 3.260 3.200 3.450 30,799,784 101,903,566 3.3086 26.90 26.82 26.90 26.41 28.47 3,732,424 27.302 -5.23%
2009-04-02 0 3.440 3.430 3.440 3.430 3.600 14,500,275 50,933,636 3.5126 28.39 28.30 28.39 28.30 29.71 1,757,193 28.986 2.38%
2009-04-01 0 3.360 3.360 3.370 3.310 3.520 14,032,992 48,056,343 3.4245 27.73 27.73 27.81 27.31 29.05 1,700,566 28.259 2.44%
2009-03-31 0 3.280 3.260 3.280 3.080 3.320 13,179,855 42,876,493 3.2532 27.07 26.90 27.07 25.42 27.40 1,597,180 26.845 6.49%
2009-03-30 0 3.080 3.090 3.100 3.050 3.490 23,269,818 76,383,161 3.2825 25.42 25.50 25.58 25.17 28.80 2,819,917 27.087 -14.21%
2009-03-27 0 3.590 3.580 3.590 3.560 3.780 26,418,868 97,220,997 3.6800 29.62 29.54 29.62 29.38 31.19 3,201,530 30.367 0.00%
2009-03-26 0 3.590 3.570 3.600 3.350 3.640 28,065,027 98,701,606 3.5169 29.62 29.46 29.71 27.64 30.04 3,401,017 29.021 4.97%
2009-03-25 0 3.420 3.420 3.440 3.300 3.460 17,214,172 58,294,864 3.3864 28.22 28.22 28.39 27.23 28.55 2,086,073 27.945 0.29%
2009-03-24 0 3.410 3.410 3.420 3.280 3.450 39,483,234 133,345,743 3.3773 28.14 28.14 28.22 27.07 28.47 4,784,715 27.869 7.91%
2009-03-23 0 3.160 3.170 3.180 2.940 3.190 26,107,467 80,896,618 3.0986 26.08 26.16 26.24 24.26 26.32 3,163,793 25.570 7.85%
2009-03-20 0 2.930 2.900 2.930 2.800 2.930 13,097,841 37,613,015 2.8717 24.18 23.93 24.18 23.11 24.18 1,587,242 23.697 3.17%
2009-03-19 0 2.840 2.830 2.840 2.800 2.950 20,322,384 58,312,551 2.8694 23.44 23.35 23.44 23.11 24.34 2,462,737 23.678 0.35%
2009-03-18 0 2.830 2.820 2.830 2.810 2.950 19,909,978 57,355,607 2.8807 23.35 23.27 23.35 23.19 24.34 2,412,760 23.772 2.17%
2009-03-17 0 2.770 2.760 2.770 2.720 3.000 35,529,161 101,417,096 2.8545 22.86 22.78 22.86 22.45 24.76 4,305,546 23.555 -2.81%
2009-03-16 0 2.850 2.830 2.850 2.560 2.860 34,238,377 92,499,484 2.7016 23.52 23.35 23.52 21.12 23.60 4,149,125 22.294 15.38%
2009-03-13 0 2.470 2.460 2.470 2.390 2.490 13,688,415 33,442,037 2.4431 20.38 20.30 20.38 19.72 20.55 1,658,809 20.160 6.47%
2009-03-12 0 2.320 2.310 2.320 2.210 2.320 6,151,815 14,117,094 2.2948 19.14 19.06 19.14 18.24 19.14 745,498 18.936 3.57%
2009-03-11 0 2.240 2.240 2.250 2.210 2.280 13,451,887 30,234,878 2.2476 18.48 18.48 18.57 18.24 18.81 1,630,146 18.547 3.70%
2009-03-10 0 2.160 2.160 2.170 2.090 2.270 27,196,800 59,304,292 2.1806 17.82 17.82 17.91 17.25 18.73 3,295,802 17.994 -1.37%
2009-03-09 0 2.190 2.190 2.200 2.180 2.550 24,882,349 57,272,633 2.3017 18.07 18.07 18.15 17.99 21.04 3,015,329 18.994 -14.79%
2009-03-06 0 2.570 2.570 2.590 2.500 2.680 17,546,121 45,307,137 2.5822 21.21 21.21 21.37 20.63 22.12 2,126,300 21.308 1.18%
2009-03-05 0 2.540 2.540 2.550 2.520 2.660 17,302,550 45,123,955 2.6079 20.96 20.96 21.04 20.79 21.95 2,096,783 21.521 -1.55%
2009-03-04 0 2.580 2.560 2.580 2.320 2.600 13,160,000 32,692,790 2.4843 21.29 21.12 21.29 19.14 21.46 1,594,774 20.500 10.73%
2009-03-03 0 2.330 2.330 2.340 2.150 2.400 6,408,552 14,813,636 2.3115 19.23 19.23 19.31 17.74 19.80 776,610 19.075 1.30%
2009-03-02 0 2.300 2.290 2.300 2.150 2.330 15,898,539 35,847,852 2.2548 18.98 18.90 18.98 17.74 19.23 1,926,640 18.606 0.00%
2009-02-27 0 2.300 2.300 2.330 2.280 2.380 10,586,400 24,515,199 2.3157 18.98 18.98 19.23 18.81 19.64 1,282,897 19.109 -1.71%
2009-02-26 0 2.340 2.330 2.340 2.330 2.480 9,950,753 23,769,544 2.3887 19.31 19.23 19.31 19.23 20.46 1,205,867 19.712 -4.10%
2009-02-25 0 2.440 2.440 2.460 2.440 2.560 7,160,594 17,849,841 2.4928 20.13 20.13 20.30 20.13 21.12 867,746 20.570 -0.81%
2009-02-24 0 2.460 2.460 2.480 2.450 2.530 10,886,912 26,935,208 2.4741 20.30 20.30 20.46 20.22 20.88 1,319,314 20.416 -5.02%
2009-02-23 0 2.590 2.580 2.590 2.500 2.630 11,445,352 29,117,521 2.5440 21.37 21.29 21.37 20.63 21.70 1,386,987 20.993 1.57%
2009-02-20 0 2.550 2.550 2.560 2.540 2.630 9,317,387 23,961,268 2.5717 21.04 21.04 21.12 20.96 21.70 1,129,113 21.221 -4.14%
2009-02-19 0 2.660 2.660 2.680 2.610 2.720 10,365,345 27,630,527 2.6657 21.95 21.95 22.12 21.54 22.45 1,256,108 21.997 -1.12%
2009-02-18 0 2.690 2.680 2.690 2.470 2.710 15,550,822 40,769,860 2.6217 22.20 22.12 22.20 20.38 22.36 1,884,502 21.634 6.75%
2009-02-17 0 2.520 2.520 2.530 2.470 2.550 10,426,129 26,212,523 2.5141 20.79 20.79 20.88 20.38 21.04 1,263,474 20.746 -2.33%
2009-02-16 0 2.580 2.570 2.580 2.550 2.670 17,641,400 45,683,410 2.5896 21.29 21.21 21.29 21.04 22.03 2,137,846 21.369 -2.27%
2009-02-13 0 2.640 2.630 2.640 2.610 2.710 20,867,412 55,425,587 2.6561 21.79 21.70 21.79 21.54 22.36 2,528,785 21.918 -0.75%
2009-02-12 0 2.660 2.660 2.680 2.650 2.840 24,382,427 66,625,313 2.7325 21.95 21.95 22.12 21.87 23.44 2,954,747 22.549 -3.62%
2009-02-11 0 2.760 2.750 2.760 2.710 2.830 16,865,283 46,368,045 2.7493 22.78 22.69 22.78 22.36 23.35 2,043,793 22.687 -3.83%
2009-02-10 0 2.870 2.870 2.880 2.850 2.980 13,191,000 38,222,330 2.8976 23.68 23.68 23.77 23.52 24.59 1,598,531 23.911 -0.35%
2009-02-09 0 2.880 2.870 2.880 2.840 3.100 25,600,280 75,691,757 2.9567 23.77 23.68 23.77 23.44 25.58 3,102,330 24.398 -3.03%
2009-02-06 0 2.970 2.960 2.970 2.890 3.000 23,110,278 68,032,830 2.9438 24.51 24.43 24.51 23.85 24.76 2,800,583 24.292 4.21%
2009-02-05 0 2.850 2.850 2.880 2.850 3.080 23,240,669 68,729,457 2.9573 23.52 23.52 23.77 23.52 25.42 2,816,385 24.403 -4.04%
2009-02-04 0 2.970 2.970 3.000 2.910 3.080 13,145,232 39,609,896 3.0133 24.51 24.51 24.76 24.01 25.42 1,592,985 24.865 1.02%
2009-02-03 0 2.940 2.890 2.940 2.850 3.070 11,573,508 34,029,407 2.9403 24.26 23.85 24.26 23.52 25.33 1,402,518 24.263 0.68%
2009-02-02 0 2.920 2.860 2.920 2.740 2.920 10,335,000 29,091,930 2.8149 24.10 23.60 24.10 22.61 24.10 1,252,431 23.228 0.69%
2009-01-30 0 2.900 2.860 2.900 2.730 2.900 10,173,000 28,456,192 2.7972 23.93 23.60 23.93 22.53 23.93 1,232,799 23.083 3.94%
2009-01-29 0 2.790 2.790 2.800 2.790 2.900 9,470,915 26,903,881 2.8407 23.02 23.02 23.11 23.02 23.93 1,147,718 23.441 4.49%
2009-01-23 0 2.670 2.660 2.670 2.580 2.720 11,487,025 30,321,343 2.6396 22.03 21.95 22.03 21.29 22.45 1,392,037 21.782 -0.37%
2009-01-22 0 2.680 2.680 2.690 2.680 2.810 8,452,000 23,100,320 2.7331 22.12 22.12 22.20 22.12 23.19 1,024,243 22.554 -2.19%
2009-01-21 0 2.740 2.670 2.740 2.660 2.780 11,653,990 31,693,305 2.7195 22.61 22.03 22.61 21.95 22.94 1,412,271 22.441 -1.79%
2009-01-20 0 2.790 2.780 2.790 2.710 2.850 21,444,650 59,713,019 2.7845 23.02 22.94 23.02 22.36 23.52 2,598,737 22.978 -7.31%
2009-01-19 0 3.010 3.000 3.010 2.980 3.200 9,250,831 28,332,115 3.0627 24.84 24.76 24.84 24.59 26.41 1,121,048 25.273 -3.53%
2009-01-16 0 3.120 3.110 3.120 3.090 3.310 12,394,800 39,448,280 3.1826 25.75 25.66 25.75 25.50 27.31 1,502,045 26.263 -2.80%
2009-01-15 0 3.210 3.200 3.210 2.860 3.210 19,303,322 58,424,355 3.0266 26.49 26.41 26.49 23.60 26.49 2,339,243 24.976 1.90%
2009-01-14 0 3.150 3.140 3.150 3.100 3.360 23,941,198 76,984,702 3.2156 25.99 25.91 25.99 25.58 27.73 2,901,277 26.535 1.61%
2009-01-13 0 3.100 3.100 3.130 2.850 3.220 32,468,636 100,701,528 3.1015 25.58 25.58 25.83 23.52 26.57 3,934,661 25.593 6.16%
2009-01-12 0 2.920 2.900 2.920 2.830 3.200 36,728,833 109,317,097 2.9763 24.10 23.93 24.10 23.35 26.41 4,450,927 24.561 -8.75%
2009-01-09 0 3.200 3.190 3.200 3.010 3.980 92,783,285 318,730,860 3.4352 26.41 26.32 26.41 24.84 32.84 11,243,799 28.347 -15.34%
2009-01-08 0 3.780 3.780 3.790 3.540 4.110 70,763,730 273,701,372 3.8678 31.19 31.19 31.27 29.21 33.92 8,575,393 31.917 -4.06%
2009-01-07 0 3.940 3.940 3.950 3.770 4.580 125,606,798 521,450,901 4.1515 32.51 32.51 32.60 31.11 37.79 15,221,465 34.258 5.35%
2009-01-06 0 3.740 3.740 3.750 3.600 3.940 79,303,317 299,259,497 3.7736 30.86 30.86 30.94 29.71 32.51 9,610,250 31.140 -1.58%
2009-01-05 0 3.800 3.800 3.820 3.090 3.860 85,337,468 289,111,038 3.3879 31.36 31.36 31.52 25.50 31.85 10,341,489 27.956 25.41%
2009-01-02 0 3.030 3.020 3.030 2.630 3.030 47,938,626 138,064,583 2.8800 25.00 24.92 25.00 21.70 25.00 5,809,368 23.766 17.90%
2008-12-31 0 2.570 2.560 2.570 2.390 2.600 9,947,480 25,029,029 2.5161 21.21 21.12 21.21 19.72 21.46 1,205,470 20.763 7.98%
2008-12-30 0 2.380 2.370 2.380 2.350 2.540 7,423,392 17,916,470 2.4135 19.64 19.56 19.64 19.39 20.96 899,592 19.916 -4.03%
2008-12-29 0 2.480 2.470 2.480 2.420 2.520 4,416,475 10,963,302 2.4824 20.46 20.38 20.46 19.97 20.79 535,204 20.484 1.22%
2008-12-24 0 2.450 2.450 2.460 2.360 2.540 7,478,000 18,549,460 2.4805 20.22 20.22 20.30 19.47 20.96 906,210 20.469 -0.41%
2008-12-23 0 2.460 2.460 2.480 2.440 2.790 20,740,971 52,690,878 2.5404 20.30 20.30 20.46 20.13 23.02 2,513,462 20.963 -9.23%
2008-12-22 0 2.710 2.710 2.750 2.710 3.100 50,161,860 145,796,710 2.9065 22.36 22.36 22.69 22.36 25.58 6,078,787 23.985 0.37%
2008-12-19 0 2.700 2.700 2.720 2.660 2.820 12,863,925 35,162,563 2.7334 22.28 22.28 22.45 21.95 23.27 1,558,895 22.556 -2.88%
2008-12-18 0 2.780 2.770 2.780 2.600 2.830 17,834,076 48,342,932 2.7107 22.94 22.86 22.94 21.46 23.35 2,161,195 22.369 3.73%
2008-12-17 0 2.680 2.640 2.680 2.560 2.840 15,185,595 40,553,910 2.6706 22.12 21.79 22.12 21.12 23.44 1,840,243 22.037 2.68%
2008-12-16 0 2.610 2.580 2.610 2.530 2.740 12,493,561 32,529,789 2.6037 21.54 21.29 21.54 20.88 22.61 1,514,013 21.486 -2.25%
2008-12-15 0 2.670 2.660 2.670 2.650 2.960 15,438,334 43,713,351 2.8315 22.03 21.95 22.03 21.87 24.43 1,870,871 23.365 2.69%
2008-12-12 0 2.600 2.590 2.600 2.550 2.960 21,521,982 57,795,781 2.6854 21.46 21.37 21.46 21.04 24.43 2,608,108 22.160 -14.19%
2008-12-11 0 3.030 3.020 3.030 2.550 3.070 49,017,589 141,965,507 2.8962 25.00 24.92 25.00 21.04 25.33 5,940,121 23.899 16.54%
2008-12-10 0 2.600 2.590 2.600 2.110 2.600 32,806,670 77,640,527 2.3666 21.46 21.37 21.46 17.41 21.46 3,975,626 19.529 23.22%
2008-12-09 0 2.110 2.110 2.120 2.000 2.150 17,975,934 37,334,937 2.0769 17.41 17.41 17.49 16.50 17.74 2,178,386 17.139 2.93%
2008-12-08 0 2.050 2.040 2.050 1.960 2.060 16,398,050 32,978,586 2.0111 16.92 16.83 16.92 16.17 17.00 1,987,172 16.596 8.47%
2008-12-05 0 1.890 1.890 1.940 1.890 1.980 7,027,978 13,524,193 1.9243 15.60 15.60 16.01 15.60 16.34 851,675 15.880 -0.53%
2008-12-04 0 1.900 1.900 1.950 1.800 2.100 17,026,806 33,452,408 1.9647 15.68 15.68 16.09 14.85 17.33 2,063,367 16.213 -4.52%
2008-12-03 0 1.990 1.990 2.000 1.990 2.160 17,562,271 36,247,496 2.0639 16.42 16.42 16.50 16.42 17.82 2,128,257 17.032 -1.97%
2008-12-02 0 2.030 2.030 2.050 2.000 2.100 7,714,688 15,809,275 2.0492 16.75 16.75 16.92 16.50 17.33 934,893 16.910 -6.45%
2008-12-01 0 2.170 2.160 2.170 2.000 2.210 15,035,381 31,586,132 2.1008 17.91 17.82 17.91 16.50 18.24 1,822,039 17.336 8.50%
2008-11-28 0 2.000 1.980 2.000 1.880 2.000 5,101,095 10,034,314 1.9671 16.50 16.34 16.50 15.51 16.50 618,168 16.232 3.09%
2008-11-27 0 1.940 1.930 1.940 1.910 2.070 9,067,548 17,998,069 1.9849 16.01 15.93 16.01 15.76 17.08 1,098,837 16.379 1.57%
2008-11-26 0 1.910 1.910 1.920 1.890 2.010 10,406,900 20,261,618 1.9469 15.76 15.76 15.84 15.60 16.59 1,261,144 16.066 -2.05%
2008-11-25 0 1.950 1.950 1.970 1.930 2.100 8,545,207 17,278,529 2.0220 16.09 16.09 16.26 15.93 17.33 1,035,538 16.686 -0.51%
2008-11-24 0 1.960 1.950 1.960 1.930 2.100 5,189,957 10,336,314 1.9916 16.17 16.09 16.17 15.93 17.33 628,937 16.435 -4.39%
2008-11-21 0 2.050 2.010 2.050 1.850 2.130 8,902,614 17,584,798 1.9752 16.92 16.59 16.92 15.27 17.58 1,078,850 16.300 5.13%
2008-11-20 0 1.950 1.950 1.960 1.880 1.990 8,863,163 17,170,840 1.9373 16.09 16.09 16.17 15.51 16.42 1,074,069 15.987 -3.47%
2008-11-19 0 2.020 2.020 2.040 2.010 2.130 6,259,013 12,816,000 2.0476 16.67 16.67 16.83 16.59 17.58 758,489 16.897 -0.49%
2008-11-18 0 2.030 2.030 2.060 2.000 2.240 13,198,597 27,434,339 2.0786 16.75 16.75 17.00 16.50 18.48 1,599,452 17.152 -4.25%
2008-11-17 0 2.120 2.120 2.130 2.100 2.390 10,521,500 23,383,537 2.2225 17.49 17.49 17.58 17.33 19.72 1,275,032 18.340 -11.30%
2008-11-14 0 2.390 2.380 2.390 2.380 2.600 5,498,848 13,531,562 2.4608 19.72 19.64 19.72 19.64 21.46 666,369 20.306 0.42%
2008-11-13 0 2.380 2.380 2.410 2.330 2.580 5,444,769 13,267,333 2.4367 19.64 19.64 19.89 19.23 21.29 659,816 20.108 -7.39%
2008-11-12 0 2.570 2.550 2.570 2.350 2.600 6,891,702 17,185,460 2.4936 21.21 21.04 21.21 19.39 21.46 835,160 20.577 4.90%
2008-11-11 0 2.450 2.450 2.470 2.450 2.770 8,868,142 23,209,694 2.6172 20.22 20.22 20.38 20.22 22.86 1,074,672 21.597 -9.93%
2008-11-10 0 2.720 2.720 2.750 2.710 3.020 6,864,800 19,244,913 2.8034 22.45 22.45 22.69 22.36 24.92 831,900 23.134 -2.51%
2008-11-07 0 2.790 2.720 2.790 2.600 2.790 6,533,853 17,667,756 2.7040 23.02 22.45 23.02 21.46 23.02 791,795 22.314 4.10%
2008-11-06 0 2.680 2.650 2.680 2.600 3.000 9,037,459 24,343,596 2.6936 22.12 21.87 22.12 21.46 24.76 1,095,190 22.228 -7.27%
2008-11-05 0 2.890 2.890 2.900 2.820 3.120 9,999,235 29,703,262 2.9706 23.85 23.85 23.93 23.27 25.75 1,211,742 24.513 3.21%
2008-11-04 0 2.800 2.800 2.820 2.650 2.890 5,663,110 15,694,805 2.7714 23.11 23.11 23.27 21.87 23.85 686,275 22.870 1.82%
2008-11-03 0 2.750 2.750 2.780 2.750 3.160 9,917,938 28,597,191 2.8834 22.69 22.69 22.94 22.69 26.08 1,201,890 23.794 0.00%
2008-10-31 0 2.750 2.700 2.750 2.600 2.890 9,736,344 26,401,886 2.7117 22.69 22.28 22.69 21.46 23.85 1,179,884 22.377 -0.36%
2008-10-30 0 2.760 2.760 2.800 2.360 2.760 10,933,167 28,125,647 2.5725 22.78 22.78 23.11 19.47 22.78 1,324,919 21.228 18.45%
2008-10-29 0 2.330 2.280 2.330 2.220 2.560 10,174,897 24,377,108 2.3958 19.23 18.81 19.23 18.32 21.12 1,233,029 19.770 5.91%
2008-10-28 0 2.200 2.180 2.200 1.570 2.390 18,541,055 38,942,195 2.1003 18.15 17.99 18.15 12.96 19.72 2,246,869 17.332 29.41%
2008-10-27 0 1.700 1.700 1.710 1.700 2.340 10,908,238 21,867,885 2.0047 14.03 14.03 14.11 14.03 19.31 1,321,898 16.543 -27.35%
2008-10-24 0 2.340 2.340 2.380 2.340 2.640 6,325,234 15,825,609 2.5020 19.31 19.31 19.64 19.31 21.79 766,514 20.646 -8.95%
2008-10-23 0 2.570 2.570 2.610 2.530 2.750 7,258,723 19,090,832 2.6301 21.21 21.21 21.54 20.88 22.69 879,637 21.703 -4.81%
2008-10-22 0 2.700 2.700 2.720 2.680 3.050 6,208,000 17,541,590 2.8256 22.28 22.28 22.45 22.12 25.17 752,307 23.317 -8.16%
2008-10-21 0 2.940 2.940 2.950 2.900 3.180 4,114,905 12,491,700 3.0357 24.26 24.26 24.34 23.93 26.24 498,658 25.051 -3.61%
2008-10-20 0 3.050 3.040 3.050 2.910 3.180 6,193,881 18,900,495 3.0515 25.17 25.09 25.17 24.01 26.24 750,596 25.181 6.64%
2008-10-17 0 2.860 2.860 2.940 2.860 3.300 9,861,422 29,759,853 3.0178 23.60 23.60 24.26 23.60 27.23 1,195,041 24.903 -8.04%
2008-10-16 0 3.110 3.050 3.110 2.980 3.160 12,367,577 37,801,537 3.0565 25.66 25.17 25.66 24.59 26.08 1,498,746 25.222 -7.16%
2008-10-15 0 3.350 3.350 3.370 3.350 3.770 16,523,649 59,476,791 3.5995 27.64 27.64 27.81 27.64 31.11 2,002,393 29.703 -6.16%
2008-10-14 0 3.570 3.560 3.570 3.360 3.680 13,153,054 46,649,549 3.5467 29.46 29.38 29.46 27.73 30.37 1,593,932 29.267 8.84%
2008-10-13 0 3.280 3.200 3.280 2.900 3.400 10,889,790 34,275,369 3.1475 27.07 26.41 27.07 23.93 28.06 1,319,662 25.973 11.19%
2008-10-10 0 2.950 2.950 2.960 2.820 3.120 10,536,706 31,396,087 2.9797 24.34 24.34 24.43 23.27 25.75 1,276,874 24.588 -9.51%
2008-10-09 0 3.260 3.260 3.270 3.100 3.440 9,244,264 30,433,829 3.2922 26.90 26.90 26.98 25.58 28.39 1,120,252 27.167 3.16%
2008-10-08 0 3.160 3.160 3.230 3.160 3.560 11,464,598 38,928,141 3.3955 26.08 26.08 26.65 26.08 29.38 1,389,320 28.020 -13.19%
2008-10-06 0 3.640 3.630 3.640 3.560 4.100 10,277,373 38,519,739 3.7480 30.04 29.95 30.04 29.38 33.83 1,245,448 30.928 -11.65%
2008-10-03 0 4.120 4.120 4.150 3.500 4.280 22,357,243 91,501,943 4.0927 34.00 34.00 34.25 28.88 35.32 2,709,328 33.773 4.04%
2008-10-02 0 3.960 3.960 3.970 3.130 4.080 34,967,338 132,038,447 3.7761 32.68 32.68 32.76 25.83 33.67 4,237,463 31.160 16.47%
2008-09-30 0 3.400 3.400 3.410 2.830 3.510 19,009,141 59,251,183 3.1170 28.06 28.06 28.14 23.35 28.96 2,303,593 25.721 4.62%
2008-09-29 0 3.250 3.240 3.250 3.250 3.720 13,935,745 48,061,667 3.4488 26.82 26.74 26.82 26.82 30.70 1,688,782 28.459 -8.71%
2008-09-26 0 3.560 3.560 3.590 3.410 3.920 14,487,219 52,932,101 3.6537 29.38 29.38 29.62 28.14 32.35 1,755,611 30.150 -6.56%
2008-09-25 0 3.810 3.810 3.820 3.750 4.370 14,359,268 56,876,316 3.9609 31.44 31.44 31.52 30.94 36.06 1,740,106 32.686 -8.63%
2008-09-24 0 4.170 4.170 4.270 4.150 4.590 6,475,184 28,453,177 4.3942 34.41 34.41 35.24 34.25 37.88 784,685 36.261 -5.23%
2008-09-23 0 4.400 4.400 4.430 4.400 4.580 5,836,590 26,166,356 4.4832 36.31 36.31 36.56 36.31 37.79 707,298 36.995 -4.97%
2008-09-22 0 4.630 4.630 4.660 4.530 5.000 5,780,232 27,438,550 4.7470 38.21 38.21 38.45 37.38 41.26 700,468 39.172 -3.54%
2008-09-19 0 4.800 4.780 4.800 4.500 5.100 12,972,234 61,453,067 4.7373 39.61 39.44 39.61 37.13 42.08 1,572,020 39.092 4.35%
2008-09-18 0 4.600 4.600 4.610 4.080 4.840 13,090,298 58,909,503 4.5002 37.96 37.96 38.04 33.67 39.94 1,586,328 37.136 -2.13%
2008-09-17 0 4.700 4.700 4.710 4.590 5.090 8,014,481 39,151,247 4.8851 38.78 38.78 38.87 37.88 42.00 971,222 40.311 -6.00%
2008-09-16 0 5.000 5.000 5.030 4.880 5.410 12,351,437 62,719,580 5.0779 41.26 41.26 41.51 40.27 44.64 1,496,790 41.903 -7.58%
2008-09-12 0 5.410 5.410 5.430 5.320 5.600 4,392,167 23,869,776 5.4346 44.64 44.64 44.81 43.90 46.21 532,258 44.846 1.69%
2008-09-11 0 5.320 5.310 5.320 5.160 5.400 7,642,463 40,630,942 5.3165 43.90 43.82 43.90 42.58 44.56 926,140 43.871 -0.19%
2008-09-10 0 5.330 5.300 5.330 5.090 5.550 11,324,522 60,288,210 5.3237 43.98 43.74 43.98 42.00 45.80 1,372,345 43.931 -1.30%
2008-09-09 0 5.400 5.390 5.400 5.310 5.860 8,424,161 46,720,431 5.5460 44.56 44.48 44.56 43.82 48.36 1,020,869 45.765 -6.09%
2008-09-08 0 5.750 5.720 5.750 5.400 5.870 14,895,607 84,447,136 5.6693 47.45 47.20 47.45 44.56 48.44 1,805,101 46.782 8.49%
2008-09-05 0 5.300 5.290 5.300 4.960 5.300 10,767,405 56,085,239 5.2088 43.74 43.65 43.74 40.93 43.74 1,304,831 42.983 3.52%
2008-09-04 0 5.120 5.120 5.140 5.060 5.300 6,695,054 34,278,231 5.1199 42.25 42.25 42.42 41.75 43.74 811,330 42.249 -3.03%
2008-09-03 0 5.280 5.270 5.280 5.230 5.470 7,442,910 39,564,299 5.3157 43.57 43.49 43.57 43.16 45.14 901,958 43.865 -3.47%
2008-09-02 0 5.470 5.440 5.470 5.250 5.660 7,690,164 41,395,820 5.3830 45.14 44.89 45.14 43.32 46.71 931,921 44.420 -2.15%
2008-09-01 0 5.590 5.590 5.600 5.550 5.690 4,958,146 27,763,010 5.5995 46.13 46.13 46.21 45.80 46.95 600,845 46.207 -4.61%
2008-08-29 0 5.860 5.860 5.870 5.820 6.300 11,329,681 67,046,184 5.9177 48.36 48.36 48.44 48.03 51.99 1,372,970 48.833 2.63%
2008-08-28 0 5.710 5.710 5.720 5.710 5.980 7,738,650 45,352,170 5.8605 47.12 47.12 47.20 47.12 49.35 937,796 48.360 -2.06%
2008-08-27 0 5.830 5.830 5.860 5.710 6.000 5,883,655 34,269,671 5.8246 48.11 48.11 48.36 47.12 49.51 713,002 48.064 -1.19%
2008-08-26 0 5.900 5.890 5.900 5.730 6.000 6,667,398 39,084,381 5.8620 48.69 48.60 48.69 47.28 49.51 807,978 48.373 3.15%
2008-08-25 0 5.720 5.710 5.720 5.400 5.720 7,482,281 41,921,375 5.6028 47.20 47.12 47.20 44.56 47.20 906,729 46.234 7.72%
2008-08-21 0 5.310 5.310 5.370 5.310 5.970 15,411,301 85,491,058 5.5473 43.82 43.82 44.31 43.82 49.26 1,867,595 45.776 -11.35%
2008-08-20 0 5.990 5.960 5.990 5.960 6.300 9,289,291 56,330,815 6.0641 49.43 49.18 49.43 49.18 51.99 1,125,708 50.040 -2.12%
2008-08-19 0 6.120 6.120 6.160 5.800 6.400 11,059,170 68,318,058 6.1775 50.50 50.50 50.83 47.86 52.81 1,340,188 50.976 4.79%
2008-08-18 0 5.840 5.840 5.860 5.740 7.290 34,101,428 214,377,492 6.2865 48.19 48.19 48.36 47.37 60.16 4,132,529 51.876 -24.06%
2008-08-15 0 7.690 7.690 7.700 7.500 8.490 9,532,702 74,661,816 7.8322 63.46 63.46 63.54 61.89 70.06 1,155,206 64.631 -9.42%
2008-08-14 0 8.490 8.400 8.490 7.800 8.490 9,231,797 75,924,776 8.2243 70.06 69.32 70.06 64.37 70.06 1,118,741 67.866 2.29%
2008-08-13 0 8.300 8.300 8.400 8.270 9.000 15,097,159 128,490,267 8.5109 68.49 68.49 69.32 68.24 74.27 1,829,526 70.231 -5.68%
2008-08-12 0 8.800 8.760 8.800 8.060 9.100 32,195,048 276,832,483 8.5986 72.62 72.29 72.62 66.51 75.09 3,901,507 70.955 13.40%
2008-08-11 0 7.760 7.740 7.760 7.320 8.020 31,588,219 242,917,267 7.6901 64.04 63.87 64.04 60.40 66.18 3,827,969 63.459 9.45%
2008-08-08 0 7.090 7.050 7.090 6.980 7.240 11,917,352 84,758,132 7.1122 58.51 58.18 58.51 57.60 59.74 1,444,186 58.689 1.29%
2008-08-07 0 7.000 7.000 7.080 6.720 7.350 17,567,602 123,427,591 7.0259 57.76 57.76 58.42 55.45 60.65 2,128,903 57.977 2.94%
2008-08-05 0 6.800 6.800 6.840 6.770 7.100 8,734,608 60,336,247 6.9077 56.11 56.11 56.44 55.87 58.59 1,058,490 57.002 -3.55%
2008-08-04 0 7.050 7.050 7.100 7.020 7.390 9,308,875 66,880,612 7.1846 58.18 58.18 58.59 57.93 60.98 1,128,082 59.287 -3.42%
2008-08-01 0 7.300 7.300 7.370 7.140 7.530 11,958,319 87,754,964 7.3384 60.24 60.24 60.82 58.92 62.14 1,449,150 60.556 -2.28%
2008-07-31 0 7.470 7.430 7.470 7.140 7.470 8,023,377 58,566,695 7.2995 61.64 61.31 61.64 58.92 61.64 972,301 60.235 2.33%
2008-07-30 0 7.300 7.290 7.300 6.910 7.300 9,789,737 69,742,986 7.1241 60.24 60.16 60.24 57.02 60.24 1,186,354 58.788 5.04%
2008-07-29 0 6.950 6.860 6.950 6.630 6.950 7,040,000 48,013,140 6.8200 57.35 56.61 57.35 54.71 57.35 853,132 56.279 2.21%
2008-07-28 0 6.800 6.800 6.820 6.520 6.800 6,449,099 43,176,983 6.6950 56.11 56.11 56.28 53.80 56.11 781,524 55.247 3.98%
2008-07-25 0 6.540 6.470 6.540 6.400 6.700 6,658,000 43,389,290 6.5169 53.97 53.39 53.97 52.81 55.29 806,839 53.777 -2.39%
2008-07-24 0 6.700 6.700 6.710 6.520 6.770 9,539,324 63,335,253 6.6394 55.29 55.29 55.37 53.80 55.87 1,156,008 54.788 -0.45%
2008-07-23 0 6.730 6.730 6.740 6.380 6.750 12,856,755 84,271,228 6.5546 55.54 55.54 55.62 52.65 55.70 1,558,026 54.088 4.67%
2008-07-22 0 6.430 6.430 6.440 6.290 6.500 4,478,673 28,786,390 6.4274 53.06 53.06 53.14 51.90 53.64 542,741 53.039 0.00%
2008-07-21 0 6.430 6.420 6.430 6.130 6.550 14,662,000 93,073,900 6.3480 53.06 52.98 53.06 50.58 54.05 1,776,792 52.383 2.72%
2008-07-18 0 6.260 6.260 6.270 6.150 6.600 8,878,592 56,052,852 6.3133 51.66 51.66 51.74 50.75 54.46 1,075,938 52.097 -2.64%
2008-07-17 0 6.430 6.430 6.500 6.230 6.760 19,182,342 122,733,651 6.3983 53.06 53.06 53.64 51.41 55.78 2,324,582 52.798 4.05%
2008-07-16 0 6.180 6.150 6.180 6.070 6.280 5,822,681 35,884,286 6.1628 51.00 50.75 51.00 50.09 51.82 705,613 50.856 0.16%
2008-07-15 0 6.170 6.170 6.220 6.040 6.270 13,244,406 81,261,074 6.1355 50.91 50.91 51.33 49.84 51.74 1,605,003 50.630 -2.68%
2008-07-14 0 6.340 6.330 6.340 6.160 6.790 19,690,354 125,702,858 6.3840 52.32 52.23 52.32 50.83 56.03 2,386,145 52.680 -7.58%
2008-07-11 0 6.860 6.830 6.860 6.340 6.860 15,413,114 103,057,121 6.6863 56.61 56.36 56.61 52.32 56.61 1,867,814 55.175 10.11%
2008-07-10 0 6.230 6.230 6.240 6.220 6.560 15,518,821 98,659,656 6.3574 51.41 51.41 51.49 51.33 54.13 1,880,624 52.461 -5.18%
2008-07-09 0 6.570 6.570 6.580 6.520 7.030 12,893,139 87,478,149 6.7849 54.22 54.22 54.30 53.80 58.01 1,562,435 55.988 -2.09%
2008-07-08 0 6.710 6.710 6.770 6.710 7.410 10,928,480 75,515,745 6.9100 55.37 55.37 55.87 55.37 61.15 1,324,351 57.021 -10.29%
2008-07-07 0 7.480 7.480 7.490 7.320 7.580 4,259,066 31,836,153 7.4749 61.72 61.72 61.81 60.40 62.55 516,128 61.683 0.27%
2008-07-04 0 7.460 7.440 7.460 7.350 7.580 4,236,753 31,776,064 7.5001 61.56 61.39 61.56 60.65 62.55 513,424 61.890 -1.58%
2008-07-03 0 7.580 7.570 7.580 7.370 7.750 12,459,560 94,164,510 7.5576 62.55 62.47 62.55 60.82 63.95 1,509,893 62.365 2.02%
2008-07-02 0 7.430 7.430 7.500 7.220 7.720 21,839,281 162,321,535 7.4325 61.31 61.31 61.89 59.58 63.71 2,646,559 61.333 -1.72%
2008-06-30 0 7.560 7.560 7.590 7.560 8.190 12,484,811 96,970,751 7.7671 62.38 62.38 62.63 62.38 67.58 1,512,953 64.094 -5.26%
2008-06-27 0 7.980 7.980 7.990 7.860 8.200 22,231,928 180,365,021 8.1129 65.85 65.85 65.93 64.86 67.67 2,694,142 66.947 -8.49%
2008-06-26 0 8.720 8.720 8.750 8.620 9.250 11,115,000 99,330,138 8.9366 71.96 71.96 72.20 71.13 76.33 1,346,954 73.744 -5.32%
2008-06-25 0 9.210 9.210 9.220 8.900 9.500 8,185,887 75,067,062 9.1703 76.00 76.00 76.08 73.44 78.39 991,994 75.673 3.72%
2008-06-24 0 8.880 8.870 8.880 8.820 9.240 11,472,500 102,476,265 8.9323 73.28 73.19 73.28 72.78 76.25 1,390,277 73.709 -5.43%
2008-06-23 0 9.390 9.390 9.420 9.320 9.760 6,247,279 59,306,762 9.4932 77.49 77.49 77.73 76.91 80.54 757,067 78.338 -4.67%
2008-06-20 0 9.850 9.820 9.850 9.580 10.00 3,679,790 36,125,657 9.8173 81.28 81.03 81.28 79.05 82.52 445,930 81.012 1.55%
2008-06-19 0 9.700 9.700 9.720 9.290 9.940 3,998,930 38,722,698 9.6833 80.04 80.04 80.21 76.66 82.02 484,604 79.906 -1.92%
2008-06-18 0 9.890 9.880 9.890 9.750 10.30 3,547,000 35,492,193 10.006 81.61 81.53 81.61 80.46 85.00 429,838 82.571 -0.40%
2008-06-17 0 9.930 9.930 9.960 9.820 10.00 3,011,250 29,983,000 9.9570 81.94 81.94 82.19 81.03 82.52 364,914 82.165 -0.40%
2008-06-16 0 9.970 9.910 9.970 9.700 10.00 3,881,449 38,555,013 9.9331 82.27 81.78 82.27 80.04 82.52 470,367 81.968 3.32%
2008-06-13 0 9.650 9.650 9.690 9.620 9.870 5,718,969 55,636,810 9.7285 79.63 79.63 79.96 79.38 81.45 693,044 80.279 -2.03%
2008-06-12 0 9.850 9.850 9.870 9.710 9.960 6,051,829 59,432,973 9.8207 81.28 81.28 81.45 80.13 82.19 733,382 81.040 -1.50%
2008-06-11 0 10.00 9.990 10.00 9.950 10.14 10,767,000 107,797,708 10.012 82.52 82.44 82.52 82.11 83.67 1,304,782 82.617 -1.77%
2008-06-10 0 10.18 10.16 10.18 9.950 10.26 10,983,000 110,579,160 10.068 84.00 83.84 84.00 82.11 84.67 1,330,958 83.082 -1.36%
2008-06-06 0 10.32 10.32 10.36 10.32 10.66 4,717,433 48,996,059 10.386 85.16 85.16 85.49 85.16 87.97 571,675 85.706 -0.77%
2008-06-05 0 10.40 10.40 10.42 10.30 10.52 3,112,139 32,430,792 10.421 85.82 85.82 85.99 85.00 86.81 377,140 85.991 -0.95%
2008-06-04 0 10.50 10.50 10.52 10.44 10.68 3,381,558 35,571,007 10.519 86.65 86.65 86.81 86.15 88.13 409,789 86.803 -0.38%
2008-06-03 0 10.54 10.54 10.58 10.48 10.68 11,660,324 122,771,243 10.529 86.98 86.98 87.31 86.48 88.13 1,413,038 86.885 -1.68%
2008-06-02 0 10.72 10.72 10.74 10.60 10.82 4,931,093 52,878,814 10.724 88.46 88.46 88.63 87.47 89.29 597,567 88.490 0.94%
2008-05-30 0 10.62 10.62 10.64 10.44 11.00 16,730,152 177,509,834 10.610 87.64 87.64 87.80 86.15 90.77 2,027,418 87.555 0.57%
2008-05-29 0 10.56 10.52 10.56 10.44 10.68 5,777,543 60,993,079 10.557 87.14 86.81 87.14 86.15 88.13 700,143 87.115 1.54%
2008-05-28 0 10.40 10.40 10.42 10.36 10.72 3,397,949 35,464,090 10.437 85.82 85.82 85.99 85.49 88.46 411,775 86.125 -0.95%
2008-05-27 0 10.50 10.50 10.58 10.40 10.62 3,058,166 32,218,100 10.535 86.65 86.65 87.31 85.82 87.64 370,599 86.935 1.35%
2008-05-26 0 10.36 10.36 10.48 10.26 10.68 6,131,061 63,518,625 10.360 85.49 85.49 86.48 84.67 88.13 742,983 85.491 -3.54%
2008-05-23 0 10.74 10.72 10.76 10.50 10.86 9,528,000 101,884,095 10.693 88.63 88.46 88.79 86.65 89.62 1,154,636 88.239 1.13%
2008-05-22 0 10.62 10.62 10.64 10.00 10.64 19,948,960 203,929,981 10.223 87.64 87.64 87.80 82.52 87.80 2,417,484 84.356 0.76%
2008-05-21 0 10.54 10.54 10.58 10.26 10.86 21,333,678 224,609,345 10.528 86.98 86.98 87.31 84.67 89.62 2,585,289 86.880 -3.48%
2008-05-20 0 10.92 10.90 10.92 10.90 11.28 16,327,556 179,016,588 10.964 90.11 89.95 90.11 89.95 93.08 1,978,630 90.475 -1.97%
2008-05-19 0 11.14 11.12 11.14 11.06 11.30 12,246,500 136,474,910 11.144 91.93 91.76 91.93 91.27 93.25 1,484,073 91.960 -0.89%
2008-05-16 0 11.24 11.24 11.26 11.14 11.54 19,317,242 217,288,633 11.248 92.75 92.75 92.92 91.93 95.23 2,340,930 92.821 -1.75%
2008-05-15 0 11.44 11.44 11.46 11.22 11.98 17,535,047 200,467,859 11.432 94.40 94.40 94.57 92.59 98.86 2,124,958 94.340 -2.72%
2008-05-14 0 11.76 11.76 11.80 11.62 11.98 8,107,742 95,438,130 11.771 97.04 97.04 97.37 95.89 98.86 982,524 97.136 -1.84%
2008-05-13 0 11.98 11.96 12.02 11.64 12.70 19,191,667 229,444,717 11.955 98.86 98.69 99.19 96.05 104.8 2,325,712 98.656 -2.44%
2008-05-09 0 12.28 12.20 12.28 12.20 12.96 6,530,000 81,352,570 12.458 101.3 100.7 101.3 100.7 106.9 791,328 102.81 -3.91%
2008-05-08 0 12.78 12.78 12.80 12.60 13.40 6,239,482 80,889,142 12.964 105.5 105.5 105.6 104.0 110.6 756,122 106.98 -2.74%
2008-05-07 0 13.14 13.10 13.18 12.90 13.84 15,076,000 199,076,980 13.205 108.4 108.1 108.8 106.5 114.2 1,826,962 108.97 -4.09%
2008-05-06 0 13.70 13.66 13.68 13.02 13.90 16,889,161 229,556,351 13.592 113.1 112.7 112.9 107.4 114.7 2,046,687 112.16 5.55%
2008-05-05 0 12.98 12.96 12.98 12.64 13.00 7,789,479 100,399,413 12.889 107.1 106.9 107.1 104.3 107.3 943,956 106.36 1.88%
2008-05-02 0 12.74 12.58 12.78 12.24 12.80 9,140,937 113,437,779 12.410 105.1 103.8 105.5 101.0 105.6 1,107,730 102.41 5.29%
2008-04-30 0 12.10 12.20 12.22 11.88 12.80 12,561,613 152,455,463 12.137 99.85 100.7 100.8 98.03 105.6 1,522,260 100.15 -4.87%
2008-04-29 0 12.72 12.70 12.72 11.94 12.92 13,782,082 172,855,784 12.542 105.0 104.8 105.0 98.53 106.6 1,670,160 103.50 6.71%
2008-04-28 0 11.92 11.92 11.94 11.38 11.96 5,173,686 60,560,729 11.706 98.36 98.36 98.53 93.91 98.69 626,965 96.593 5.30%
2008-04-25 0 11.32 11.32 11.34 11.26 11.70 3,319,382 37,932,798 11.428 93.41 93.41 93.58 92.92 96.55 402,254 94.301 -3.25%
2008-04-24 0 11.70 11.68 11.78 11.12 11.80 5,804,801 67,315,766 11.597 96.55 96.38 97.21 91.76 97.37 703,446 95.694 5.41%
2008-04-23 0 11.10 11.18 11.20 10.80 12.12 8,776,484 98,265,884 11.197 91.60 92.26 92.42 89.12 100.0 1,063,565 92.393 -0.36%
2008-04-22 0 11.14 11.12 11.14 11.02 11.70 7,816,655 88,764,439 11.356 91.93 91.76 91.93 90.94 96.55 947,249 93.708 -4.30%
2008-04-21 0 11.64 11.62 11.64 11.62 12.26 7,549,421 89,054,212 11.796 96.05 95.89 96.05 95.89 101.2 914,865 97.341 -0.34%
2008-04-18 0 11.68 11.66 11.68 11.68 12.20 8,439,785 99,209,268 11.755 96.38 96.22 96.38 96.38 100.7 1,022,762 97.001 -5.96%
2008-04-17 0 12.42 12.36 12.40 11.80 12.46 8,745,360 106,440,731 12.171 102.5 102.0 102.3 97.37 102.8 1,059,793 100.44 5.79%
2008-04-16 0 11.74 11.74 11.76 11.60 12.32 7,363,325 87,779,604 11.921 96.88 96.88 97.04 95.72 101.7 892,313 98.373 -1.01%
2008-04-15 0 11.86 11.84 11.86 11.44 11.94 12,254,729 142,442,582 11.624 97.87 97.70 97.87 94.40 98.53 1,485,070 95.916 1.72%
2008-04-14 0 11.66 11.60 11.70 11.00 11.82 7,778,061 88,624,179 11.394 96.22 95.72 96.55 90.77 97.54 942,572 94.024 -0.34%
2008-04-11 0 11.70 11.78 11.80 10.92 11.78 7,307,510 82,318,423 11.265 96.55 97.21 97.37 90.11 97.21 885,549 92.957 7.34%
2008-04-10 0 10.90 10.90 10.94 10.70 11.10 6,433,000 70,054,420 10.890 89.95 89.95 90.28 88.30 91.60 779,573 89.863 0.74%
2008-04-09 0 10.82 10.96 11.00 10.80 11.36 5,346,960 59,003,589 11.035 89.29 90.44 90.77 89.12 93.74 647,963 91.060 -3.57%
2008-04-08 0 11.22 11.12 11.20 11.00 11.42 7,542,305 84,964,885 11.265 92.59 91.76 92.42 90.77 94.24 914,003 92.959 1.81%
2008-04-07 0 11.02 11.02 11.04 10.92 11.40 4,929,420 54,343,422 11.024 90.94 90.94 91.10 90.11 94.07 597,364 90.972 -1.25%
2008-04-03 0 11.16 11.08 11.16 10.86 11.20 2,191,392 24,204,232 11.045 92.09 91.43 92.09 89.62 92.42 265,560 91.144 0.54%
2008-04-02 0 11.10 11.08 11.10 10.72 11.26 10,536,473 115,956,558 11.005 91.60 91.43 91.60 88.46 92.92 1,276,846 90.815 5.11%
2008-04-01 0 10.56 10.52 10.58 10.34 10.80 5,121,300 54,046,000 10.553 87.14 86.81 87.31 85.33 89.12 620,617 87.084 0.57%
2008-03-31 0 10.50 10.50 10.56 10.34 10.76 4,691,181 49,566,829 10.566 86.65 86.65 87.14 85.33 88.79 568,494 87.190 -1.13%
2008-03-28 0 10.62 10.58 10.62 10.50 10.86 3,821,667 40,675,067 10.643 87.64 87.31 87.64 86.65 89.62 463,123 87.828 -0.93%
2008-03-27 0 10.72 10.70 10.72 10.60 11.08 5,009,838 53,993,485 10.778 88.46 88.30 88.46 87.47 91.43 607,109 88.935 -3.94%
2008-03-26 0 11.16 11.10 11.16 10.96 11.34 9,646,589 107,662,731 11.161 92.09 91.60 92.09 90.44 93.58 1,169,007 92.098 -1.41%
2008-03-25 0 11.32 11.40 11.42 10.30 11.44 14,245,163 156,522,106 10.988 93.41 94.07 94.24 85.00 94.40 1,726,278 90.670 9.90%
2008-03-20 0 10.30 10.24 10.30 9.770 10.76 9,316,532 94,482,451 10.141 85.00 84.50 85.00 80.62 88.79 1,129,010 83.686 0.59%
2008-03-19 0 10.24 10.22 10.28 9.930 10.90 7,464,462 75,799,376 10.155 84.50 84.33 84.83 81.94 89.95 904,569 83.796 2.81%
2008-03-18 0 9.960 9.920 9.940 9.680 10.22 9,229,927 91,684,024 9.9333 82.19 81.86 82.02 79.88 84.33 1,118,514 81.969 1.63%
2008-03-17 0 9.800 9.800 9.990 9.800 10.78 9,697,583 99,881,921 10.300 80.87 80.87 82.44 80.87 88.96 1,175,187 84.992 -8.41%
2008-03-14 0 10.70 10.62 10.70 10.60 11.24 5,240,327 57,060,093 10.889 88.30 87.64 88.30 87.47 92.75 635,041 89.853 -0.37%
2008-03-13 0 10.74 10.78 10.88 10.70 11.44 6,104,552 67,425,223 11.045 88.63 88.96 89.78 88.30 94.40 739,771 91.143 -4.96%
2008-03-12 0 11.30 11.24 11.28 10.98 12.10 7,426,536 84,612,595 11.393 93.25 92.75 93.08 90.61 99.85 899,973 94.017 -1.74%
2008-03-11 0 11.50 11.54 11.58 10.82 11.58 9,294,062 102,641,879 11.044 94.90 95.23 95.56 89.29 95.56 1,126,287 91.133 1.77%
2008-03-10 0 11.30 11.28 11.40 10.80 11.38 10,406,528 115,793,987 11.127 93.25 93.08 94.07 89.12 93.91 1,261,099 91.820 4.44%
2008-03-07 0 10.82 10.84 10.90 10.80 11.34 11,847,742 130,377,497 11.004 89.29 89.45 89.95 89.12 93.58 1,435,750 90.808 -3.91%
2008-03-06 0 11.26 11.26 11.32 11.20 11.70 9,372,822 106,849,558 11.400 92.92 92.92 93.41 92.42 96.55 1,135,831 94.072 -0.35%
2008-03-05 0 11.30 11.24 11.30 11.20 11.78 13,836,547 158,341,914 11.444 93.25 92.75 93.25 92.42 97.21 1,676,761 94.433 -1.74%
2008-03-04 0 11.50 11.48 11.60 11.44 12.26 9,753,778 115,955,997 11.888 94.90 94.73 95.72 94.40 101.2 1,181,996 98.102 -1.03%
2008-03-03 0 11.62 11.56 11.58 11.34 12.04 8,314,491 97,159,184 11.686 95.89 95.39 95.56 93.58 99.35 1,007,579 96.428 -6.59%
2008-02-29 0 12.44 12.40 12.44 12.38 12.78 5,327,300 66,522,419 12.487 102.7 102.3 102.7 102.2 105.5 645,581 103.04 -4.01%
2008-02-28 0 12.96 12.92 12.94 12.74 13.16 6,955,438 89,856,919 12.919 106.9 106.6 106.8 105.1 108.6 842,884 106.61 -0.15%
2008-02-27 0 12.98 12.94 12.96 12.60 13.06 11,630,946 150,879,823 12.972 107.1 106.8 106.9 104.0 107.8 1,409,478 107.05 4.34%
2008-02-26 0 12.44 12.42 12.46 11.98 12.54 10,512,306 130,461,644 12.410 102.7 102.5 102.8 98.86 103.5 1,273,918 102.41 3.84%
2008-02-25 0 11.98 11.96 11.98 11.40 11.98 8,862,600 104,419,268 11.782 98.86 98.69 98.86 94.07 98.86 1,074,000 97.225 5.83%
2008-02-22 0 11.32 11.32 11.34 11.26 11.58 6,080,998 69,226,166 11.384 93.41 93.41 93.58 92.92 95.56 736,916 93.940 -3.74%
2008-02-21 0 11.76 11.78 11.82 11.30 12.12 12,212,890 143,414,033 11.743 97.04 97.21 97.54 93.25 100.0 1,480,000 96.901 5.95%
2008-02-20 0 11.10 11.08 11.10 10.82 11.72 15,717,948 176,754,058 11.245 91.60 91.43 91.60 89.29 96.71 1,904,755 92.796 -5.29%
2008-02-19 0 11.72 11.74 11.76 11.72 12.20 4,798,992 56,993,275 11.876 96.71 96.88 97.04 96.71 100.7 581,558 98.001 -0.85%
2008-02-18 0 11.82 11.80 11.82 11.80 12.24 5,281,653 63,091,934 11.946 97.54 97.37 97.54 97.37 101.0 640,049 98.574 -1.83%
2008-02-15 0 12.04 12.02 12.04 11.88 12.38 13,187,964 157,725,945 11.960 99.35 99.19 99.35 98.03 102.2 1,598,163 98.692 -3.06%
2008-02-14 0 12.42 12.42 12.46 12.10 12.76 12,000,228 148,455,978 12.371 102.5 102.5 102.8 99.85 105.3 1,454,229 102.09 1.80%
2008-02-13 0 12.20 12.20 12.22 12.02 13.18 10,398,726 129,068,595 12.412 100.7 100.7 100.8 99.19 108.8 1,260,154 102.42 -5.57%
2008-02-12 0 12.92 12.92 12.94 12.80 13.42 6,796,830 88,323,016 12.995 106.6 106.6 106.8 105.6 110.7 823,663 107.23 0.16%
2008-02-11 0 12.90 12.88 12.90 12.88 13.54 7,014,872 90,954,389 12.966 106.5 106.3 106.5 106.3 111.7 850,086 106.99 -2.27%
2008-02-06 0 13.20 13.06 13.20 13.00 13.60 8,663,000 115,285,380 13.308 108.9 107.8 108.9 107.3 112.2 1,049,812 109.82 -7.04%
2008-02-05 0 14.20 14.18 14.22 13.64 14.40 8,018,504 113,778,175 14.190 117.2 117.0 117.3 112.6 118.8 971,710 117.09 -1.39%
2008-02-04 0 14.40 14.38 14.40 13.32 14.50 20,474,412 291,366,613 14.231 118.8 118.7 118.8 109.9 119.7 2,481,160 117.43 10.26%
2008-02-01 0 13.06 13.10 13.12 12.80 13.30 10,077,642 131,524,300 13.051 107.8 108.1 108.3 105.6 109.8 1,221,243 107.70 1.56%
2008-01-31 0 12.86 12.82 12.98 11.98 12.98 6,391,773 79,579,458 12.450 106.1 105.8 107.1 98.86 107.1 774,577 102.74 3.54%
2008-01-30 0 12.42 12.38 12.46 12.30 13.10 5,015,673 64,121,729 12.784 102.5 102.2 102.8 101.5 108.1 607,817 105.50 -3.57%
2008-01-29 0 12.88 12.86 12.88 12.80 14.00 11,074,140 147,108,707 13.284 106.3 106.1 106.3 105.6 115.5 1,342,003 109.62 -0.62%
2008-01-28 0 12.96 12.90 12.92 12.80 13.54 11,171,142 147,260,573 13.182 106.9 106.5 106.6 105.6 111.7 1,353,758 108.78 -10.74%
2008-01-25 0 14.52 14.46 14.50 13.02 14.60 18,768,381 260,097,383 13.858 119.8 119.3 119.7 107.4 120.5 2,274,417 114.36 17.10%
2008-01-24 0 12.40 12.40 12.44 11.60 12.86 12,823,376 159,034,034 12.402 102.3 102.3 102.7 95.72 106.1 1,553,981 102.34 2.14%
2008-01-23 0 12.14 11.90 11.96 11.80 12.46 10,909,072 132,286,983 12.126 100.2 98.20 98.69 97.37 102.8 1,321,999 100.07 2.88%
2008-01-22 0 11.80 11.68 11.74 11.50 12.70 16,328,418 194,772,906 11.929 97.37 96.38 96.88 94.90 104.8 1,978,734 98.433 -7.09%
2008-01-21 0 12.70 12.70 12.72 12.54 13.46 11,694,413 150,884,132 12.902 104.8 104.8 105.0 103.5 111.1 1,417,169 106.47 -7.30%
2008-01-18 0 13.70 13.62 13.66 12.60 13.80 18,042,033 238,244,056 13.205 113.1 112.4 112.7 104.0 113.9 2,186,396 108.97 1.78%
2008-01-17 0 13.46 13.40 13.50 12.28 13.68 19,733,320 253,879,858 12.866 111.1 110.6 111.4 101.3 112.9 2,391,352 106.17 9.61%
2008-01-16 0 12.28 12.46 12.48 12.28 13.10 17,386,386 220,296,688 12.671 101.3 102.8 103.0 101.3 108.1 2,106,942 104.56 -7.53%
2008-01-15 0 13.28 13.30 13.32 13.18 14.42 20,264,884 278,334,823 13.735 109.6 109.8 109.9 108.8 119.0 2,455,769 113.34 -5.68%
2008-01-14 0 14.08 14.08 14.20 14.02 15.30 15,247,032 220,352,069 14.452 116.2 116.2 117.2 115.7 126.3 1,847,688 119.26 -6.13%
2008-01-11 0 15.00 14.94 15.00 14.78 15.50 10,177,141 153,106,472 15.044 123.8 123.3 123.8 122.0 127.9 1,233,301 124.14 -1.57%
2008-01-10 0 15.24 15.24 15.26 14.90 15.50 4,438,526 67,011,338 15.098 125.8 125.8 125.9 123.0 127.9 537,876 124.59 0.13%
2008-01-09 0 15.22 15.10 15.22 14.68 15.38 16,817,543 251,721,767 14.968 125.6 124.6 125.6 121.1 126.9 2,038,008 123.51 1.33%
2008-01-08 0 15.02 15.02 15.04 15.00 15.90 15,156,430 231,932,482 15.303 123.9 123.9 124.1 123.8 131.2 1,836,709 126.28 -3.35%
2008-01-07 0 15.54 15.48 15.60 15.10 16.20 29,593,331 463,036,843 15.647 128.2 127.7 128.7 124.6 133.7 3,586,222 129.12 -6.16%
2008-01-04 0 16.56 16.50 16.52 16.22 16.88 9,669,989 159,972,888 16.543 136.7 136.2 136.3 133.8 139.3 1,171,843 136.51 0.12%
2008-01-03 0 16.54 16.36 16.48 16.30 17.00 9,478,181 156,906,164 16.555 136.5 135.0 136.0 134.5 140.3 1,148,599 136.61 -3.27%
2008-01-02 0 17.10 17.10 17.14 17.00 17.52 3,935,701 67,428,284 17.133 141.1 141.1 141.4 140.3 144.6 476,942 141.38 -2.29%
2007-12-31 0 17.50 17.46 17.52 17.10 17.52 2,693,693 46,507,670 17.265 144.4 144.1 144.6 141.1 144.6 326,431 142.47 2.22%
2007-12-28 0 17.12 17.10 17.12 17.10 17.56 7,263,000 125,770,623 17.317 141.3 141.1 141.3 141.1 144.9 880,155 142.90 -2.51%
2007-12-27 0 17.56 17.50 17.56 17.36 18.20 7,445,377 131,062,450 17.603 144.9 144.4 144.9 143.3 150.2 902,256 145.26 -2.01%
2007-12-24 0 17.92 17.90 17.92 17.82 18.40 6,060,100 109,128,087 18.008 147.9 147.7 147.9 147.0 151.8 734,384 148.60 0.34%
2007-12-21 0 17.86 17.80 17.84 16.92 17.88 9,451,300 163,988,520 17.351 147.4 146.9 147.2 139.6 147.5 1,145,341 143.18 5.56%
2007-12-20 0 16.92 16.90 16.92 16.90 17.50 5,123,015 87,251,378 17.031 139.6 139.5 139.6 139.5 144.4 620,825 140.54 -0.59%
2007-12-19 0 17.02 17.00 17.16 16.90 17.92 10,997,695 190,675,921 17.338 140.4 140.3 141.6 139.5 147.9 1,332,739 143.07 -3.73%
2007-12-18 0 17.68 17.68 17.70 16.30 17.82 7,893,722 134,671,839 17.061 145.9 145.9 146.1 134.5 147.0 956,588 140.78 5.24%
2007-12-17 0 16.80 16.80 16.88 16.44 18.18 24,702,708 421,197,862 17.051 138.6 138.6 139.3 135.7 150.0 2,993,559 140.70 -6.25%
2007-12-14 0 17.92 17.92 17.94 17.72 18.42 11,890,244 213,297,803 17.939 147.9 147.9 148.0 146.2 152.0 1,440,901 148.03 -2.08%
2007-12-13 0 18.30 18.32 18.34 18.00 19.14 20,879,211 383,893,822 18.386 151.0 151.2 151.3 148.5 157.9 2,530,215 151.72 -4.39%
2007-12-12 0 19.14 19.10 19.12 19.10 19.80 10,433,047 202,524,592 19.412 157.9 157.6 157.8 157.6 163.4 1,264,313 160.19 -4.30%
2007-12-11 0 20.00 19.98 20.00 19.40 20.05 6,145,704 121,746,544 19.810 165.0 164.9 165.0 160.1 165.5 744,758 163.47 1.21%
2007-12-10 0 19.76 19.76 19.80 19.52 20.00 10,733,393 212,223,117 19.772 163.1 163.1 163.4 161.1 165.0 1,300,710 163.16 -0.50%
2007-12-07 0 19.86 19.82 19.84 19.80 20.60 12,718,450 257,394,808 20.238 163.9 163.6 163.7 163.4 170.0 1,541,266 167.00 -1.68%
2007-12-06 0 20.20 20.30 20.40 19.90 20.40 11,954,234 241,350,616 20.190 166.7 167.5 168.3 164.2 168.3 1,448,655 166.60 1.51%
2007-12-05 0 19.90 19.84 19.86 19.20 20.00 14,402,352 284,754,148 19.771 164.2 163.7 163.9 158.4 165.0 1,745,327 163.15 3.32%
2007-12-04 0 19.26 19.26 19.28 18.96 19.28 6,727,122 128,533,365 19.107 158.9 158.9 159.1 156.5 159.1 815,216 157.67 1.90%
2007-12-03 0 18.90 18.90 18.92 18.88 19.36 13,702,654 261,095,334 19.054 156.0 156.0 156.1 155.8 159.8 1,660,535 157.24 -2.38%
2007-11-30 0 19.36 19.28 19.30 19.30 20.05 10,284,869 202,083,625 19.649 159.8 159.1 159.3 159.3 165.5 1,246,356 162.14 -1.93%
2007-11-29 0 19.74 19.70 19.74 19.30 19.84 13,706,709 270,819,151 19.758 162.9 162.6 162.9 159.3 163.7 1,661,026 163.04 3.68%
2007-11-28 0 19.04 19.08 19.10 18.86 19.32 9,956,943 190,598,006 19.142 157.1 157.4 157.6 155.6 159.4 1,206,617 157.96 1.17%
2007-11-27 0 18.82 18.84 18.88 18.12 18.88 10,132,034 188,570,170 18.611 155.3 155.5 155.8 149.5 155.8 1,227,835 153.58 0.21%
2007-11-26 0 18.78 18.80 18.84 18.10 18.86 12,562,079 231,776,110 18.451 155.0 155.1 155.5 149.4 155.6 1,522,316 152.25 5.62%
2007-11-23 0 17.78 17.80 17.82 17.50 18.00 10,729,188 189,351,098 17.648 146.7 146.9 147.0 144.4 148.5 1,300,200 145.63 -0.45%
2007-11-22 0 17.86 17.84 17.86 17.72 18.42 10,865,313 196,596,906 18.094 147.4 147.2 147.4 146.2 152.0 1,316,696 149.31 -3.35%
2007-11-21 0 18.48 18.40 18.50 18.00 18.96 17,169,528 318,386,721 18.544 152.5 151.8 152.7 148.5 156.5 2,080,663 153.02 0.98%
2007-11-20 0 18.30 18.28 18.30 17.32 18.48 13,148,624 234,417,100 17.828 151.0 150.8 151.0 142.9 152.5 1,593,396 147.12 2.01%
2007-11-19 0 17.94 17.90 17.94 17.80 18.36 7,131,928 127,996,473 17.947 148.0 147.7 148.0 146.9 151.5 864,272 148.10 -0.11%
2007-11-16 0 17.96 17.92 17.96 17.80 18.78 12,415,452 223,979,781 18.040 148.2 147.9 148.2 146.9 155.0 1,504,547 148.87 -3.54%
2007-11-15 0 18.62 18.60 18.62 18.60 19.10 8,221,662 154,439,128 18.784 153.7 153.5 153.7 153.5 157.6 996,329 155.01 -2.10%
2007-11-14 0 19.02 19.02 19.08 18.82 19.34 7,277,951 138,360,689 19.011 157.0 157.0 157.4 155.3 159.6 881,967 156.88 1.71%
2007-11-13 0 18.70 18.64 18.88 18.46 19.30 15,834,997 296,062,020 18.697 154.3 153.8 155.8 152.3 159.3 1,918,940 154.28 -1.37%
2007-11-12 0 18.96 18.90 18.96 18.34 19.40 16,697,153 313,260,937 18.761 156.5 156.0 156.5 151.3 160.1 2,023,419 154.82 -2.87%
2007-11-09 0 19.52 19.52 19.54 19.20 19.60 5,111,000 99,050,340 19.380 161.1 161.1 161.2 158.4 161.7 619,369 159.92 1.56%
2007-11-08 0 19.22 19.22 19.24 19.16 20.00 19,978,752 388,349,028 19.438 158.6 158.6 158.8 158.1 165.0 2,421,094 160.40 -3.90%
2007-11-07 0 20.00 19.98 20.00 19.90 20.60 5,648,580 113,872,957 20.160 165.0 164.9 165.0 164.2 170.0 684,514 166.36 -0.74%
2007-11-06 0 20.15 20.15 20.30 19.60 20.30 13,391,563 267,269,058 19.958 166.3 166.3 167.5 161.7 167.5 1,622,836 164.69 0.50%
2007-11-05 0 20.05 20.05 20.30 19.90 20.65 13,665,663 275,905,432 20.190 165.5 165.5 167.5 164.2 170.4 1,656,052 166.60 -2.43%
2007-11-02 0 20.55 20.70 20.75 20.50 21.05 11,421,927 236,752,856 20.728 169.6 170.8 171.2 169.2 173.7 1,384,149 171.05 -3.07%
2007-11-01 0 21.20 21.15 21.25 20.65 21.50 12,760,276 269,379,838 21.111 174.9 174.5 175.4 170.4 177.4 1,546,334 174.21 -0.93%
2007-10-31 0 21.40 21.30 21.40 20.95 21.50 15,117,260 321,167,910 21.245 176.6 175.8 176.6 172.9 177.4 1,831,962 175.31 0.00%
2007-10-30 0 21.40 21.30 21.40 20.90 21.45 13,232,127 280,780,582 21.220 176.6 175.8 176.6 172.5 177.0 1,603,515 175.10 2.39%
2007-10-29 0 20.90 20.75 20.90 20.50 21.20 9,372,649 194,680,627 20.771 172.5 171.2 172.5 169.2 174.9 1,135,810 171.40 0.00%
2007-10-26 0 20.90 20.80 20.90 20.60 21.10 13,702,900 286,829,001 20.932 172.5 171.6 172.5 170.0 174.1 1,660,565 172.73 2.96%
2007-10-25 0 20.30 20.30 20.35 20.00 20.55 8,236,107 167,035,123 20.281 167.5 167.5 167.9 165.0 169.6 998,080 167.36 1.60%
2007-10-24 0 19.98 19.96 19.98 19.80 20.60 8,097,979 162,557,079 20.074 164.9 164.7 164.9 163.4 170.0 981,341 165.65 -1.09%
2007-10-23 0 20.20 20.15 20.20 20.00 20.40 8,822,800 177,515,640 20.120 166.7 166.3 166.7 165.0 168.3 1,069,177 166.03 1.20%
2007-10-22 0 19.96 19.94 19.96 19.72 20.20 11,298,877 225,717,305 19.977 164.7 164.5 164.7 162.7 166.7 1,369,237 164.85 -3.34%
2007-10-18 0 20.65 20.60 20.65 20.40 20.90 8,536,847 176,814,785 20.712 170.4 170.0 170.4 168.3 172.5 1,034,525 170.91 0.24%
2007-10-17 0 20.60 20.55 20.60 20.00 20.70 11,042,345 224,128,154 20.297 170.0 169.6 170.0 165.0 170.8 1,338,149 167.49 0.49%
2007-10-16 0 20.50 20.50 20.55 20.10 21.35 16,702,790 343,814,369 20.584 169.2 169.2 169.6 165.9 176.2 2,024,102 169.86 -2.84%
2007-10-15 0 21.10 21.15 21.25 20.85 21.65 7,723,323 163,260,158 21.139 174.1 174.5 175.4 172.1 178.7 935,939 174.43 -2.09%
2007-10-12 0 21.55 21.45 21.65 20.70 21.70 16,988,239 357,387,975 21.037 177.8 177.0 178.7 170.8 179.1 2,058,693 173.60 0.00%
2007-10-11 0 21.55 21.55 21.60 21.00 22.30 29,647,208 637,773,365 21.512 177.8 177.8 178.2 173.3 184.0 3,592,751 177.52 -3.79%
2007-10-10 0 22.40 22.30 22.50 21.95 22.60 16,009,787 356,470,754 22.266 184.8 184.0 185.7 181.1 186.5 1,940,121 183.74 0.45%
2007-10-09 0 22.30 22.30 22.35 21.80 22.50 6,631,694 147,456,851 22.235 184.0 184.0 184.4 179.9 185.7 803,652 183.48 0.68%
2007-10-08 0 22.15 22.15 22.35 21.90 22.55 16,619,144 368,658,825 22.183 182.8 182.8 184.4 180.7 186.1 2,013,965 183.05 -1.12%
2007-10-05 0 22.40 22.40 22.45 22.00 22.70 7,737,170 173,354,528 22.405 184.8 184.8 185.3 181.5 187.3 937,617 184.89 0.22%
2007-10-04 0 22.35 22.35 22.40 21.50 22.50 9,819,307 217,292,229 22.129 184.4 184.4 184.8 177.4 185.7 1,189,938 182.61 0.68%
2007-10-03 0 22.20 22.20 22.30 22.05 23.25 37,201,256 843,100,480 22.663 183.2 183.2 184.0 182.0 191.9 4,508,177 187.02 0.91%
2007-10-02 0 22.00 21.90 22.05 21.80 22.45 30,384,970 673,984,644 22.182 181.5 180.7 182.0 179.9 185.3 3,682,156 183.04 3.29%
2007-09-28 0 21.30 21.25 21.35 21.10 22.75 27,466,044 605,869,045 22.059 175.8 175.4 176.2 174.1 187.7 3,328,430 182.03 -2.96%
2007-09-27 0 21.95 21.85 21.90 20.30 22.00 52,309,610 1,115,982,900 21.334 181.1 180.3 180.7 167.5 181.5 6,339,059 176.05 9.48%
2007-09-25 0 20.05 20.00 20.05 19.60 20.20 14,803,847 293,780,917 19.845 165.5 165.0 165.5 161.7 166.7 1,793,981 163.76 0.96%
2007-09-24 0 19.86 19.86 19.88 19.56 20.30 16,181,037 320,203,333 19.789 163.9 163.9 164.0 161.4 167.5 1,960,874 163.30 -2.17%
2007-09-21 0 20.30 20.30 20.40 19.52 20.40 17,760,613 354,051,337 19.935 167.5 167.5 168.3 161.1 168.3 2,152,292 164.50 4.00%
2007-09-20 0 19.52 19.50 19.52 19.28 19.80 11,899,353 231,332,156 19.441 161.1 160.9 161.1 159.1 163.4 1,442,005 160.42 -1.81%
2007-09-19 0 19.88 19.86 19.88 19.80 20.10 16,591,022 330,203,287 19.903 164.0 163.9 164.0 163.4 165.9 2,010,557 164.23 1.95%
2007-09-18 0 19.50 19.46 19.50 18.90 19.56 13,974,965 269,097,961 19.256 160.9 160.6 160.9 156.0 161.4 1,693,535 158.90 2.42%
2007-09-17 0 19.04 19.02 19.04 19.00 19.62 17,765,621 340,247,501 19.152 157.1 157.0 157.1 156.8 161.9 2,152,899 158.04 -2.96%
2007-09-14 0 19.62 19.62 19.64 19.50 19.90 13,111,640 258,278,616 19.698 161.9 161.9 162.1 160.9 164.2 1,588,914 162.55 -0.71%
2007-09-13 0 19.76 19.74 19.76 19.38 19.90 23,845,244 467,315,047 19.598 163.1 162.9 163.1 159.9 164.2 2,889,649 161.72 1.54%
2007-09-12 0 19.46 19.46 19.48 19.02 20.40 41,937,025 812,023,943 19.363 160.6 160.6 160.7 157.0 168.3 5,082,073 159.78 -3.90%
2007-09-11 0 20.25 20.25 20.30 20.15 20.75 15,427,332 314,760,192 20.403 167.1 167.1 167.5 166.3 171.2 1,869,537 168.36 0.25%
2007-09-10 0 20.20 20.20 20.30 20.00 20.55 20,283,206 410,396,337 20.233 166.7 166.7 167.5 165.0 169.6 2,457,989 166.96 -2.65%
2007-09-07 0 20.75 20.70 20.90 20.55 21.10 16,466,114 343,101,988 20.837 171.2 170.8 172.5 169.6 174.1 1,995,421 171.94 -0.48%
2007-09-06 0 20.85 20.80 20.85 20.45 20.95 8,044,916 167,124,968 20.774 172.1 171.6 172.1 168.8 172.9 974,911 171.43 -1.18%
2007-09-05 0 21.10 20.90 21.00 20.35 21.40 11,403,770 238,037,628 20.874 174.1 172.5 173.3 167.9 176.6 1,381,948 172.25 1.44%
2007-09-04 0 20.80 20.70 20.80 20.45 21.10 7,580,688 157,816,361 20.818 171.6 170.8 171.6 168.8 174.1 918,654 171.79 0.73%
2007-09-03 0 20.65 20.55 20.60 20.15 20.75 6,911,196 141,966,815 20.542 170.4 169.6 170.0 166.3 171.2 837,523 169.51 1.47%
2007-08-31 0 20.35 20.30 20.35 20.00 21.00 15,731,129 320,976,818 20.404 167.9 167.5 167.9 165.0 173.3 1,906,353 168.37 0.74%
2007-08-30 0 20.20 20.25 20.30 20.15 20.70 8,780,063 178,822,622 20.367 166.7 167.1 167.5 166.3 170.8 1,063,998 168.07 0.50%
2007-08-29 0 20.10 20.10 20.15 19.90 20.70 16,653,377 334,696,022 20.098 165.9 165.9 166.3 164.2 170.8 2,018,114 165.85 -3.37%
2007-08-28 0 20.80 20.75 20.80 20.65 21.10 9,058,366 188,691,517 20.831 171.6 171.2 171.6 170.4 174.1 1,097,724 171.89 -1.42%
2007-08-27 0 21.10 21.10 21.20 20.55 21.20 6,862,737 143,284,616 20.879 174.1 174.1 174.9 169.6 174.9 831,650 172.29 2.18%
2007-08-24 0 20.65 20.65 20.70 20.45 21.00 7,045,621 145,549,887 20.658 170.4 170.4 170.8 168.8 173.3 853,813 170.47 -0.96%
2007-08-23 0 20.85 20.80 20.85 20.65 21.15 17,738,885 370,031,898 20.860 172.1 171.6 172.1 170.4 174.5 2,149,659 172.14 0.72%
2007-08-22 0 20.70 20.65 20.70 20.05 20.80 12,412,256 255,322,863 20.570 170.8 170.4 170.8 165.5 171.6 1,504,160 169.74 -0.96%
2007-08-21 0 20.90 20.80 20.90 20.45 21.20 7,437,531 155,035,202 20.845 172.5 171.6 172.5 168.8 174.9 901,306 172.01 0.72%
2007-08-20 0 20.75 20.75 20.85 20.00 21.30 11,385,571 235,397,376 20.675 171.2 171.2 172.1 165.0 175.8 1,379,743 170.61 2.98%
2007-08-17 0 20.15 20.05 20.15 19.26 20.50 18,277,097 359,232,621 19.655 166.3 165.5 166.3 158.9 169.2 2,214,882 162.19 -0.25%
2007-08-16 0 20.20 20.25 20.30 19.50 20.30 19,332,883 385,125,983 19.921 166.7 167.1 167.5 160.9 167.5 2,342,826 164.39 -1.22%
2007-08-15 0 20.45 20.40 20.50 20.30 21.10 19,054,118 391,260,266 20.534 168.8 168.3 169.2 167.5 174.1 2,309,044 169.45 -3.76%
2007-08-14 0 21.25 21.15 21.25 21.15 21.50 9,627,890 204,920,032 21.284 175.4 174.5 175.4 174.5 177.4 1,166,741 175.63 -1.62%
2007-08-13 0 21.60 21.40 21.50 21.20 22.35 9,817,934 210,877,145 21.479 178.2 176.6 177.4 174.9 184.4 1,189,771 177.24 -4.00%
2007-08-10 0 22.50 22.50 22.60 21.10 22.50 12,692,590 270,665,778 21.325 185.7 185.7 186.5 174.1 185.7 1,538,132 175.97 1.81%
2007-08-09 0 22.10 22.00 22.15 21.70 22.50 10,758,031 238,195,593 22.141 182.4 181.5 182.8 179.1 185.7 1,303,695 182.71 0.91%
2007-08-08 0 21.90 21.75 21.95 21.25 21.95 7,789,560 168,546,940 21.638 180.7 179.5 181.1 175.4 181.1 943,966 178.55 2.34%
2007-08-07 0 21.40 21.35 21.45 21.30 21.75 8,307,565 177,990,770 21.425 176.6 176.2 177.0 175.8 179.5 1,006,739 176.80 -0.47%
2007-08-06 0 21.50 21.50 21.60 21.10 21.65 11,660,500 249,521,065 21.399 177.4 177.4 178.2 174.1 178.7 1,413,060 176.58 -2.05%
2007-08-03 0 21.95 21.90 21.95 21.45 22.35 19,030,842 416,590,587 21.890 181.1 180.7 181.1 177.0 184.4 2,306,223 180.64 3.78%
2007-08-02 0 21.15 21.10 21.15 21.00 22.10 21,293,859 455,168,398 21.376 174.5 174.1 174.5 173.3 182.4 2,580,463 176.39 -2.53%
2007-08-01 0 21.70 21.60 21.65 21.50 22.65 17,071,955 374,505,867 21.937 179.1 178.2 178.7 177.4 186.9 2,068,838 181.02 -4.82%
2007-07-31 0 22.80 22.75 22.85 22.55 23.20 16,212,542 368,702,911 22.742 188.1 187.7 188.6 186.1 191.4 1,964,692 187.66 -1.94%
2007-07-30 0 23.25 23.25 23.30 23.10 23.65 15,440,202 360,718,056 23.362 191.9 191.9 192.3 190.6 195.2 1,871,097 192.78 -0.85%
2007-07-27 0 23.45 23.50 23.55 23.15 23.55 34,753,350 811,264,970 23.344 193.5 193.9 194.3 191.0 194.3 4,211,531 192.63 -2.09%
2007-07-26 0 23.95 23.90 24.00 23.90 24.30 17,024,610 409,432,870 24.050 197.6 197.2 198.0 197.2 200.5 2,063,101 198.46 -1.44%
2007-07-25 0 24.30 24.30 24.35 23.80 24.50 14,199,621 343,818,253 24.213 200.5 200.5 200.9 196.4 202.2 1,720,759 199.81 -1.02%
2007-07-24 0 24.55 24.55 24.60 24.25 24.70 16,965,484 416,485,205 24.549 202.6 202.6 203.0 200.1 203.8 2,055,936 202.58 0.61%
2007-07-23 0 24.40 24.35 24.40 23.65 24.50 28,513,057 690,888,517 24.231 201.3 200.9 201.3 195.2 202.2 3,455,311 199.95 2.52%
2007-07-20 0 23.80 23.80 23.85 23.25 23.85 20,338,440 480,465,221 23.624 196.4 196.4 196.8 191.9 196.8 2,464,682 194.94 3.25%
2007-07-19 0 23.05 23.05 23.10 22.75 23.35 10,892,500 251,673,350 23.105 190.2 190.2 190.6 187.7 192.7 1,319,991 190.66 0.66%
2007-07-18 0 22.90 22.85 22.90 22.85 23.15 17,308,800 397,510,545 22.966 189.0 188.6 189.0 188.6 191.0 2,097,540 189.51 -0.87%
2007-07-17 0 23.10 23.10 23.15 23.05 23.45 10,390,000 241,471,790 23.241 190.6 190.6 191.0 190.2 193.5 1,259,096 191.78 -0.43%
2007-07-16 0 23.20 23.10 23.15 23.15 23.85 26,403,106 619,343,862 23.457 191.4 190.6 191.0 191.0 196.8 3,199,620 193.57 0.43%
2007-07-13 0 23.10 23.05 23.10 22.70 23.45 38,151,876 880,681,122 23.084 190.6 190.2 190.6 187.3 193.5 4,623,376 190.48 4.52%
2007-07-12 0 22.10 22.05 22.20 21.70 22.40 14,005,393 308,878,232 22.054 182.4 182.0 183.2 179.1 184.8 1,697,222 181.99 0.45%
2007-07-11 0 22.00 21.95 22.00 21.80 22.35 18,597,398 408,684,186 21.975 181.5 181.1 181.5 179.9 184.4 2,253,697 181.34 -2.44%
2007-07-10 0 22.55 22.50 22.55 22.30 23.00 14,520,432 327,015,229 22.521 186.1 185.7 186.1 184.0 189.8 1,759,636 185.84 -1.10%
2007-07-09 0 22.80 22.70 22.80 22.40 23.00 15,374,651 350,171,380 22.776 188.1 187.3 188.1 184.8 189.8 1,863,153 187.95 2.01%
2007-07-06 0 22.35 22.30 22.35 22.10 22.45 7,979,925 177,567,602 22.252 184.4 184.0 184.4 182.4 185.3 967,035 183.62 -0.22%
2007-07-05 0 22.40 22.45 22.50 22.35 22.80 9,239,796 207,818,194 22.492 184.8 185.3 185.7 184.4 188.1 1,119,710 185.60 -1.32%
2007-07-04 0 22.70 22.75 22.80 22.25 22.80 16,700,225 376,758,316 22.560 187.3 187.7 188.1 183.6 188.1 2,023,791 186.16 1.57%
2007-07-03 0 22.35 22.35 22.40 22.10 22.80 18,667,174 419,146,549 22.454 184.4 184.4 184.8 182.4 188.1 2,262,153 185.29 -0.22%
2007-06-29 0 22.40 22.30 22.40 22.05 22.90 13,654,993 305,521,027 22.374 184.8 184.0 184.8 182.0 189.0 1,654,759 184.63 -1.97%
2007-06-28 0 22.85 22.85 22.90 22.40 22.95 15,408,651 348,286,513 22.603 188.6 188.6 189.0 184.8 189.4 1,867,274 186.52 0.88%
2007-06-27 0 22.65 22.55 22.65 22.20 22.90 26,028,200 590,482,772 22.686 186.9 186.1 186.9 183.2 189.0 3,154,187 187.21 2.26%
2007-06-26 0 22.15 22.20 22.30 21.80 22.55 25,676,015 572,368,485 22.292 182.8 183.2 184.0 179.9 186.1 3,111,508 183.95 1.37%
2007-06-25 0 21.85 21.85 21.90 21.05 22.00 21,258,000 461,608,200 21.715 180.3 180.3 180.7 173.7 181.5 2,576,118 179.19 2.58%
2007-06-22 0 21.30 21.20 21.30 20.95 21.60 14,854,000 313,695,608 21.119 175.8 174.9 175.8 172.9 178.2 1,800,059 174.27 -0.23%
2007-06-21 0 21.35 21.40 21.45 20.60 21.45 21,242,288 447,652,728 21.074 176.2 176.6 177.0 170.0 177.0 2,574,214 173.90 1.43%
2007-06-20 0 21.05 21.00 21.05 20.75 21.40 20,628,855 433,487,581 21.014 173.7 173.3 173.7 171.2 176.6 2,499,876 173.40 -1.64%
2007-06-18 0 21.40 21.35 21.45 21.15 21.90 17,443,814 375,173,320 21.508 176.6 176.2 177.0 174.5 180.7 2,113,902 177.48 -0.23%
2007-06-15 0 21.45 21.45 21.50 21.45 22.15 10,109,000 219,202,620 21.684 177.0 177.0 177.4 177.0 182.8 1,225,044 178.93 -1.83%
2007-06-14 0 21.85 21.85 21.90 21.55 22.05 25,617,150 557,734,945 21.772 180.3 180.3 180.7 177.8 182.0 3,104,375 179.66 2.58%
2007-06-13 0 21.30 21.30 21.35 20.65 21.75 19,187,357 409,173,970 21.325 175.8 175.8 176.2 170.4 179.5 2,325,190 175.97 1.67%
2007-06-12 0 20.95 20.95 21.00 20.85 21.35 23,731,730 498,320,510 20.998 172.9 172.9 173.3 172.1 176.2 2,875,893 173.28 -1.41%
2007-06-11 0 21.25 21.25 21.30 20.75 21.60 33,232,554 701,243,489 21.101 175.4 175.4 175.8 171.2 178.2 4,027,236 174.13 -0.93%
2007-06-08 0 21.45 21.40 21.45 21.40 21.85 21,428,000 460,417,775 21.487 177.0 176.6 177.0 176.6 180.3 2,596,719 177.31 -2.94%
2007-06-07 0 22.10 22.05 22.10 21.65 22.25 23,914,521 526,654,051 22.022 182.4 182.0 182.4 178.7 183.6 2,898,044 181.73 -0.45%
2007-06-06 0 22.20 22.20 22.25 22.10 22.70 72,889,328 1,642,662,402 22.536 183.2 183.2 183.6 182.4 187.3 8,832,980 185.97 -3.48%
2007-06-05 0 23.00 23.00 23.05 23.00 23.70 23,860,343 554,495,681 23.239 189.8 189.8 190.2 189.8 195.6 2,891,479 191.77 -1.71%
2007-06-04 0 23.40 23.35 23.40 23.35 24.20 26,847,000 634,997,114 23.652 193.1 192.7 193.1 192.7 199.7 3,253,412 195.18 -2.50%
2007-06-01 0 24.00 23.90 23.95 23.90 24.75 8,362,880 204,455,251 24.448 198.0 197.2 197.6 197.2 204.2 1,013,443 201.74 -1.03%
2007-05-31 0 24.25 24.10 24.30 23.95 24.50 6,525,000 157,880,050 24.196 200.1 198.9 200.5 197.6 202.2 790,722 199.67 0.62%
2007-05-30 0 24.10 24.10 24.15 23.65 24.40 7,150,000 171,100,500 23.930 198.9 198.9 199.3 195.2 201.3 866,462 197.47 -0.62%
2007-05-29 0 24.25 24.15 24.30 24.00 24.35 3,852,510 93,163,538 24.183 200.1 199.3 200.5 198.0 200.9 466,860 199.55 0.21%
2007-05-28 0 24.20 24.10 24.20 23.95 24.40 4,778,733 115,626,282 24.196 199.7 198.9 199.7 197.6 201.3 579,103 199.66 0.83%
2007-05-25 0 24.00 24.10 24.15 24.00 24.50 6,050,284 146,480,249 24.211 198.0 198.9 199.3 198.0 202.2 733,194 199.78 -2.83%
2007-05-23 0 24.70 24.70 24.75 24.60 25.00 7,667,306 190,768,514 24.881 203.8 203.8 204.2 203.0 206.3 929,151 205.31 0.82%
2007-05-22 0 24.50 24.35 24.40 24.40 24.95 8,424,200 207,712,882 24.657 202.2 200.9 201.3 201.3 205.9 1,020,874 203.47 -0.41%
2007-05-21 0 24.60 24.60 24.80 24.30 24.90 10,355,832 255,441,335 24.666 203.0 203.0 204.6 200.5 205.5 1,254,955 203.55 -0.81%
2007-05-18 0 24.80 24.75 24.80 24.45 24.80 6,311,000 155,513,387 24.642 204.6 204.2 204.6 201.8 204.6 764,789 203.34 -0.60%
2007-05-17 0 24.95 24.90 24.95 24.50 25.10 20,030,000 496,254,700 24.776 205.9 205.5 205.9 202.2 207.1 2,427,305 204.45 4.83%
2007-05-16 0 23.80 23.80 23.85 23.30 24.00 5,316,856 125,952,868 23.689 196.4 196.4 196.8 192.3 198.0 644,315 195.48 1.28%
2007-05-15 0 23.50 23.50 23.55 23.30 24.00 10,317,327 243,822,365 23.632 193.9 193.9 194.3 192.3 198.0 1,250,289 195.01 -0.84%
2007-05-14 0 23.70 23.65 23.70 23.55 24.05 7,063,000 167,681,550 23.741 195.6 195.2 195.6 194.3 198.5 855,919 195.91 -0.63%
2007-05-11 0 23.85 23.85 23.90 23.60 23.90 5,710,954 135,583,893 23.741 196.8 196.8 197.2 194.7 197.2 692,073 195.91 -1.04%
2007-05-10 0 24.10 24.10 24.15 23.80 24.30 6,132,823 147,615,857 24.070 198.9 198.9 199.3 196.4 200.5 743,197 198.62 -0.21%
2007-05-09 0 24.15 24.10 24.15 24.00 24.55 5,522,747 133,669,562 24.204 199.3 198.9 199.3 198.0 202.6 669,266 199.73 0.21%
2007-05-08 0 24.10 24.10 24.30 24.05 24.70 6,464,300 157,449,265 24.357 198.9 198.9 200.5 198.5 203.8 783,366 200.99 -3.02%
2007-05-07 0 24.85 24.80 24.85 24.25 25.00 9,175,911 226,240,148 24.656 205.1 204.6 205.1 200.1 206.3 1,111,969 203.46 -0.20%
2007-05-04 0 24.90 24.75 24.90 23.85 24.95 11,739,509 286,439,012 24.400 205.5 204.2 205.5 196.8 205.9 1,422,634 201.34 4.40%
2007-05-03 0 23.85 23.85 23.90 23.80 24.25 5,584,948 134,341,277 24.054 196.8 196.8 197.2 196.4 200.1 676,803 198.49 0.00%
2007-05-02 0 23.85 23.80 23.85 23.80 24.35 9,391,900 226,334,382 24.099 196.8 196.4 196.8 196.4 200.9 1,138,143 198.86 0.63%
2007-04-30 0 23.70 23.70 23.80 23.60 24.40 11,612,500 277,971,217 23.937 195.6 195.6 196.4 194.7 201.3 1,407,243 197.53 -2.87%
2007-04-27 0 24.40 24.40 24.45 23.65 24.60 8,704,142 212,035,936 24.360 201.3 201.3 201.8 195.2 203.0 1,054,798 201.02 -0.41%
2007-04-26 0 24.50 24.35 24.50 24.20 24.60 7,251,355 177,282,590 24.448 202.2 200.9 202.2 199.7 203.0 878,744 201.75 1.24%
2007-04-25 0 24.20 24.15 24.30 23.90 24.45 8,074,739 195,046,235 24.155 199.7 199.3 200.5 197.2 201.8 978,525 199.33 1.26%
2007-04-24 0 23.90 23.90 23.95 23.40 23.95 9,141,600 216,545,370 23.688 197.2 197.2 197.6 193.1 197.6 1,107,811 195.47 1.06%
2007-04-23 0 23.65 23.60 23.65 23.60 24.40 8,603,225 205,104,003 23.840 195.2 194.7 195.2 194.7 201.3 1,042,569 196.73 -0.63%
2007-04-20 0 23.80 23.70 23.75 23.65 24.50 12,870,200 308,702,000 23.986 196.4 195.6 196.0 195.2 202.2 1,559,655 197.93 -0.42%
2007-04-19 0 23.90 23.85 23.90 23.85 25.00 13,563,637 326,735,330 24.089 197.2 196.8 197.2 196.8 206.3 1,643,688 198.78 -4.21%
2007-04-18 0 24.95 24.95 25.00 24.85 25.50 6,733,658 168,651,269 25.046 205.9 205.9 206.3 205.1 210.4 816,008 206.68 -2.16%
2007-04-17 0 25.50 25.25 25.50 24.75 26.00 12,951,200 326,811,165 25.234 210.4 208.4 210.4 204.2 214.6 1,569,471 208.23 0.00%
2007-04-16 0 25.50 25.45 25.50 25.30 26.20 12,713,850 325,901,651 25.634 210.4 210.0 210.4 208.8 216.2 1,540,708 211.53 -1.16%
2007-04-13 0 25.80 25.70 25.75 25.50 26.20 22,301,020 578,244,283 25.929 212.9 212.1 212.5 210.4 216.2 2,702,515 213.97 0.19%
2007-04-12 0 25.75 25.65 25.75 24.85 25.95 29,580,493 755,516,271 25.541 212.5 211.7 212.5 205.1 214.1 3,584,666 210.76 1.78%
2007-04-11 0 25.30 25.30 25.35 24.20 25.35 22,229,188 551,285,397 24.800 208.8 208.8 209.2 199.7 209.2 2,693,810 204.65 5.42%
2007-04-10 0 24.00 24.00 24.05 23.55 24.10 8,843,756 211,319,755 23.895 198.0 198.0 198.5 194.3 198.9 1,071,717 197.18 0.63%
2007-04-04 0 23.85 23.80 23.85 23.50 24.00 5,960,100 141,544,633 23.749 196.8 196.4 196.8 193.9 198.0 722,265 195.97 1.06%
2007-04-03 0 23.60 23.55 23.60 23.40 23.85 8,661,565 203,689,896 23.517 194.7 194.3 194.7 193.1 196.8 1,049,638 194.06 -0.42%
2007-04-02 0 23.70 23.70 23.75 23.30 24.00 5,024,000 118,582,800 23.603 195.6 195.6 196.0 192.3 198.0 608,826 194.77 -0.63%
2007-03-30 0 23.85 23.95 24.00 23.10 24.00 5,524,369 131,348,731 23.776 196.8 197.6 198.0 190.6 198.0 669,462 196.20 1.92%
2007-03-29 0 23.40 23.35 23.40 23.10 23.65 8,708,000 203,785,800 23.402 193.1 192.7 193.1 190.6 195.2 1,055,266 193.11 0.00%
2007-03-28 0 23.40 23.30 23.50 23.10 23.90 5,212,300 122,254,735 23.455 193.1 192.3 193.9 190.6 197.2 631,645 193.55 -1.27%
2007-03-27 0 23.70 23.40 23.70 23.30 24.10 9,433,000 223,837,750 23.729 195.6 193.1 195.6 192.3 198.9 1,143,124 195.81 -1.46%
2007-03-26 0 24.05 23.95 24.10 22.95 24.10 8,129,101 191,538,497 23.562 198.5 197.6 198.9 189.4 198.9 985,113 194.43 3.22%
2007-03-23 0 23.30 23.30 23.45 23.00 23.50 4,395,527 102,608,029 23.344 192.3 192.3 193.5 189.8 193.9 532,665 192.63 0.00%
2007-03-22 0 23.30 23.20 23.35 22.80 23.55 16,396,224 379,176,458 23.126 192.3 191.4 192.7 188.1 194.3 1,986,951 190.83 -1.48%
2007-03-21 0 23.65 23.45 23.85 23.40 24.30 17,903,417 427,364,566 23.871 195.2 193.5 196.8 193.1 200.5 2,169,598 196.98 1.07%
2007-03-20 0 23.40 23.35 23.45 22.60 23.50 22,175,409 513,858,993 23.173 193.1 192.7 193.5 186.5 193.9 2,687,293 191.22 5.88%
2007-03-19 0 22.10 22.15 22.20 21.50 22.10 8,149,100 177,382,120 21.767 182.4 182.8 183.2 177.4 182.4 987,536 179.62 2.79%
2007-03-16 0 21.50 21.50 21.60 21.10 22.00 16,977,250 367,984,835 21.675 177.4 177.4 178.2 174.1 181.5 2,057,362 178.86 2.63%
2007-03-15 0 20.95 20.75 20.85 20.50 21.25 9,356,518 194,097,227 20.745 172.9 171.2 172.1 169.2 175.4 1,133,855 171.18 2.95%
2007-03-14 0 20.35 20.30 20.35 20.20 21.00 15,086,500 307,801,521 20.402 167.9 167.5 167.9 166.7 173.3 1,828,234 168.36 -6.44%
2007-03-13 0 21.75 21.75 21.80 21.55 22.00 4,245,983 92,342,896 21.748 179.5 179.5 179.9 177.8 181.5 514,543 179.47 -0.68%
2007-03-12 0 21.90 21.90 21.95 21.60 22.20 11,097,847 243,123,546 21.907 180.7 180.7 181.1 178.2 183.2 1,344,875 180.78 0.92%
2007-03-09 0 21.70 21.75 21.80 19.94 21.80 15,995,829 330,965,680 20.691 179.1 179.5 179.9 164.5 179.9 1,938,430 170.74 5.08%
2007-03-08 0 20.65 20.55 20.65 19.86 20.65 7,186,689 145,004,979 20.177 170.4 169.6 170.4 163.9 170.4 870,908 166.50 3.46%
2007-03-07 0 19.96 19.96 20.05 19.94 20.85 10,361,951 209,576,683 20.226 164.7 164.7 165.5 164.5 172.1 1,255,697 166.90 -1.92%
2007-03-06 0 20.35 20.20 20.25 19.60 20.90 13,088,000 263,803,510 20.156 167.9 166.7 167.1 161.7 172.5 1,586,049 166.33 4.15%
2007-03-05 0 19.54 19.50 19.54 18.90 19.78 12,880,100 249,659,384 19.383 161.2 160.9 161.2 156.0 163.2 1,560,855 159.95 -3.03%
2007-03-02 0 20.15 20.15 20.20 19.80 20.80 15,914,000 321,024,750 20.173 166.3 166.3 166.7 163.4 171.6 1,928,513 166.46 0.25%
2007-03-01 0 20.10 20.10 20.15 19.96 20.65 20,511,500 414,195,655 20.193 165.9 165.9 166.3 164.7 170.4 2,485,654 166.63 -2.66%
2007-02-28 0 20.65 20.50 20.60 19.50 20.85 24,712,123 505,953,001 20.474 170.4 169.2 170.0 160.9 172.1 2,994,700 168.95 -4.62%
2007-02-27 0 21.65 21.55 21.65 21.45 22.35 11,669,450 254,048,761 21.770 178.7 177.8 178.7 177.0 184.4 1,414,144 179.65 -3.13%
2007-02-26 0 22.35 22.30 22.35 22.10 22.65 7,159,600 160,095,850 22.361 184.4 184.0 184.4 182.4 186.9 867,625 184.52 -0.67%
2007-02-23 0 22.50 22.45 22.50 22.00 23.20 14,199,000 322,148,311 22.688 185.7 185.3 185.7 181.5 191.4 1,720,684 187.22 2.04%
2007-02-22 0 22.05 22.00 22.05 21.50 22.25 9,453,339 207,990,052 22.002 182.0 181.5 182.0 177.4 183.6 1,145,588 181.56 0.46%
2007-02-21 0 21.95 21.90 21.95 21.80 23.00 14,744,051 326,118,636 22.119 181.1 180.7 181.1 179.9 189.8 1,786,735 182.52 -4.57%
2007-02-16 0 23.00 22.95 23.05 22.60 23.55 10,829,500 250,294,893 23.112 189.8 189.4 190.2 186.5 194.3 1,312,356 190.72 0.00%
2007-02-15 0 23.00 23.00 23.05 21.65 23.05 21,121,003 473,287,573 22.408 189.8 189.8 190.2 178.7 190.2 2,559,516 184.91 7.48%
2007-02-14 0 21.40 21.25 21.35 20.90 21.65 14,125,700 301,681,980 21.357 176.6 175.4 176.2 172.5 178.7 1,711,801 176.24 1.42%
2007-02-13 0 21.10 21.05 21.20 21.05 22.50 24,042,800 519,319,688 21.600 174.1 173.7 174.9 173.7 185.7 2,913,590 178.24 -6.01%
2007-02-12 0 22.45 22.40 22.45 22.10 22.75 16,291,387 365,143,743 22.413 185.3 184.8 185.3 182.4 187.7 1,974,247 184.95 0.00%
2007-02-09 0 22.45 22.45 22.50 22.40 22.95 11,561,300 260,530,849 22.535 185.3 185.3 185.7 184.8 189.4 1,401,038 185.96 -1.97%
2007-02-08 0 22.90 22.80 22.85 22.05 22.95 23,993,780 542,449,125 22.608 189.0 188.1 188.6 182.0 189.4 2,907,649 186.56 0.00%
2007-02-07 0 22.90 22.85 22.90 22.65 23.00 17,214,115 393,320,967 22.849 189.0 188.6 189.0 186.9 189.8 2,086,066 188.55 -0.22%
2007-02-06 0 22.95 22.90 22.95 22.40 23.35 18,258,011 418,500,850 22.922 189.4 189.0 189.4 184.8 192.7 2,212,569 189.15 2.46%
2007-02-05 0 22.40 22.35 22.40 22.10 23.00 16,961,334 381,599,161 22.498 184.8 184.4 184.8 182.4 189.8 2,055,433 185.65 -3.24%
2007-02-02 0 23.15 23.10 23.20 22.60 23.60 12,467,430 289,725,907 23.239 191.0 190.6 191.4 186.5 194.7 1,510,846 191.76 -1.49%
2007-02-01 0 23.50 23.50 23.55 23.25 23.90 5,555,000 130,602,000 23.511 193.9 193.9 194.3 191.9 197.2 673,174 194.01 0.64%
2007-01-31 0 23.35 23.40 23.45 22.95 23.85 13,807,000 321,721,638 23.301 192.7 193.1 193.5 189.4 196.8 1,673,180 192.28 -3.51%
2007-01-30 0 24.20 24.20 24.25 23.90 24.60 6,553,154 158,022,069 24.114 199.7 199.7 200.1 197.2 203.0 794,134 198.99 -1.43%
2007-01-29 0 24.55 24.50 24.55 23.80 24.55 16,699,800 404,422,942 24.217 202.6 202.2 202.6 196.4 202.6 2,023,739 199.84 2.94%
2007-01-26 0 23.85 23.85 23.95 23.00 24.00 19,657,512 463,805,571 23.594 196.8 196.8 197.6 189.8 198.0 2,382,165 194.70 3.25%
2007-01-25 0 23.10 23.15 23.25 22.80 23.95 34,998,200 808,590,658 23.104 190.6 191.0 191.9 188.1 197.6 4,241,203 190.65 -1.49%
2007-01-24 0 23.45 23.35 23.45 23.35 24.30 20,421,000 482,904,603 23.648 193.5 192.7 193.5 192.7 200.5 2,474,687 195.14 -3.50%
2007-01-23 0 24.30 24.25 24.30 24.20 24.50 4,907,313 119,357,041 24.322 200.5 200.1 200.5 199.7 202.2 594,685 200.71 -0.82%
2007-01-22 0 24.50 24.40 24.50 24.10 24.90 10,747,932 262,583,349 24.431 202.2 201.3 202.2 198.9 205.5 1,302,472 201.60 -0.20%
2007-01-19 0 24.55 24.55 24.60 24.20 24.95 8,519,500 208,513,425 24.475 202.6 202.6 203.0 199.7 205.9 1,032,422 201.97 -1.80%
2007-01-18 0 25.00 24.95 25.00 24.85 25.40 6,503,504 162,664,080 25.012 206.3 205.9 206.3 205.1 209.6 788,117 206.40 -0.79%
2007-01-17 0 25.20 25.20 25.30 24.90 25.50 10,827,955 273,956,999 25.301 207.9 207.9 208.8 205.5 210.4 1,312,169 208.78 1.00%
2007-01-16 0 24.95 24.90 25.00 24.60 25.10 6,594,356 164,290,852 24.914 205.9 205.5 206.3 203.0 207.1 799,127 205.59 1.22%
2007-01-15 0 24.65 24.60 24.65 24.35 25.45 11,866,102 293,490,033 24.734 203.4 203.0 203.4 200.9 210.0 1,437,975 204.10 -1.99%
2007-01-12 0 25.15 25.00 25.05 24.85 25.70 20,058,300 504,682,746 25.161 207.5 206.3 206.7 205.1 212.1 2,430,734 207.63 1.21%
2007-01-11 0 24.85 24.85 24.90 23.90 25.25 17,364,560 429,729,767 24.748 205.1 205.1 205.5 197.2 208.4 2,104,297 204.22 3.97%
2007-01-10 0 23.90 23.90 23.95 23.80 24.75 10,423,200 251,387,243 24.118 197.2 197.2 197.6 196.4 204.2 1,263,119 199.02 -1.24%
2007-01-09 0 24.20 24.15 24.20 23.50 24.30 9,338,153 224,013,882 23.989 199.7 199.3 199.7 193.9 200.5 1,131,630 197.96 3.20%
2007-01-08 0 23.45 23.40 23.45 23.35 24.15 9,710,994 229,009,793 23.583 193.5 193.1 193.5 192.7 199.3 1,176,812 194.60 -3.10%
2007-01-05 0 24.20 24.15 24.20 24.00 24.80 9,996,000 241,675,781 24.177 199.7 199.3 199.7 198.0 204.6 1,211,350 199.51 -2.62%
2007-01-04 0 24.85 24.90 24.95 24.75 25.55 5,399,554 135,454,800 25.086 205.1 205.5 205.9 204.2 210.8 654,337 207.01 -1.39%
2007-01-03 0 25.20 25.10 25.20 24.75 25.65 5,315,000 133,925,450 25.198 207.9 207.1 207.9 204.2 211.7 644,090 207.93 -1.75%
2007-01-02 0 25.65 25.55 25.60 25.25 25.90 2,810,000 71,804,100 25.553 211.7 210.8 211.2 208.4 213.7 340,526 210.86 0.79%
2006-12-29 0 25.45 25.30 25.60 25.00 25.60 4,219,000 106,793,150 25.312 210.0 208.8 211.2 206.3 211.2 511,273 208.88 0.79%
2006-12-28 0 25.25 25.00 25.30 24.70 25.30 6,283,000 156,867,721 24.967 208.4 206.3 208.8 203.8 208.8 761,396 206.03 2.02%
2006-12-27 0 24.75 24.75 24.80 24.65 25.90 6,677,000 165,953,050 24.854 204.2 204.2 204.6 203.4 213.7 809,142 205.10 -2.17%
2006-12-22 0 25.30 25.25 25.30 25.20 26.00 8,489,000 217,460,294 25.617 208.8 208.4 208.8 207.9 214.6 1,028,726 211.39 -2.32%
2006-12-21 0 25.90 25.85 25.90 25.55 26.05 3,671,500 94,990,600 25.872 213.7 213.3 213.7 210.8 215.0 444,925 213.50 -0.38%
2006-12-20 0 26.00 25.90 25.95 25.70 26.40 7,075,683 184,427,145 26.065 214.6 213.7 214.1 212.1 217.9 857,456 215.09 0.58%
2006-12-19 0 25.85 25.80 25.90 25.25 26.00 10,012,756 256,711,140 25.638 213.3 212.9 213.7 208.4 214.6 1,213,380 211.57 0.00%
2006-12-18 0 25.85 25.80 25.85 24.65 25.95 14,967,643 382,791,116 25.575 213.3 212.9 213.3 203.4 214.1 1,813,831 211.04 5.08%
2006-12-15 0 24.60 24.55 24.60 23.90 24.70 9,170,724 223,358,894 24.356 203.0 202.6 203.0 197.2 203.8 1,111,340 200.98 2.93%
2006-12-14 0 23.90 23.80 23.85 23.30 24.20 11,076,175 264,361,272 23.868 197.2 196.4 196.8 192.3 199.7 1,342,249 196.95 2.58%
2006-12-13 0 23.30 23.25 23.30 23.25 24.65 12,803,200 300,806,440 23.495 192.3 191.9 192.3 191.9 203.4 1,551,536 193.88 -5.09%
2006-12-12 0 24.55 24.60 24.65 24.15 24.90 5,826,000 142,036,124 24.380 202.6 203.0 203.4 199.3 205.5 706,015 201.18 -1.21%
2006-12-11 0 24.85 24.80 24.85 24.05 24.90 3,780,736 92,378,728 24.434 205.1 204.6 205.1 198.5 205.5 458,163 201.63 1.22%
2006-12-08 0 24.55 24.50 24.55 24.30 25.00 6,649,250 164,534,291 24.745 202.6 202.2 202.6 200.5 206.3 805,779 204.19 -1.80%
2006-12-07 0 25.00 24.95 25.00 24.85 25.30 6,894,950 172,920,578 25.079 206.3 205.9 206.3 205.1 208.8 835,554 206.95 0.00%
2006-12-06 0 25.00 24.85 25.00 24.85 25.40 10,984,770 276,438,677 25.166 206.3 205.1 206.3 205.1 209.6 1,331,172 207.67 1.63%
2006-12-05 0 24.60 24.70 24.75 24.00 24.70 11,739,806 287,047,272 24.451 203.0 203.8 204.2 198.0 203.8 1,422,670 201.77 2.93%
2006-12-04 0 23.90 23.85 23.90 22.80 23.95 25,121,880 582,565,346 23.190 197.2 196.8 197.2 188.1 197.6 3,044,356 191.36 3.91%
2006-12-01 0 23.00 23.00 23.05 22.80 23.50 16,000,796 369,625,458 23.100 189.8 189.8 190.2 188.1 193.9 1,939,032 190.62 -2.13%
2006-11-30 0 23.50 23.40 23.55 23.40 24.30 14,495,650 343,447,224 23.693 193.9 193.1 194.3 193.1 200.5 1,756,633 195.51 -2.29%
2006-11-29 0 24.05 24.05 24.10 24.00 24.70 7,144,420 173,736,368 24.318 198.5 198.5 198.9 198.0 203.8 865,785 200.67 -1.84%
2006-11-28 0 24.50 24.20 24.50 23.90 24.55 9,720,870 234,615,544 24.135 202.2 199.7 202.2 197.2 202.6 1,178,009 199.16 0.41%
2006-11-27 0 24.40 24.40 24.45 24.10 24.75 7,695,000 186,875,841 24.285 201.3 201.3 201.8 198.9 204.2 932,507 200.40 1.24%
2006-11-24 0 24.10 24.10 24.15 23.70 24.30 8,823,645 211,092,779 23.924 198.9 198.9 199.3 195.6 200.5 1,069,280 197.42 0.63%
2006-11-23 0 23.95 23.95 24.00 23.95 25.45 22,287,600 542,476,155 24.340 197.6 197.6 198.0 197.6 210.0 2,700,888 200.85 -5.34%
2006-11-22 0 25.30 25.35 25.40 25.25 25.70 6,892,000 175,087,813 25.405 208.8 209.2 209.6 208.4 212.1 835,196 209.64 -0.20%
2006-11-21 0 25.35 25.30 25.35 25.20 25.80 10,643,200 272,227,776 25.578 209.2 208.8 209.2 207.9 212.9 1,289,780 211.07 -0.39%
2006-11-20 0 25.45 25.40 25.45 25.40 26.70 11,244,000 290,897,150 25.871 210.0 209.6 210.0 209.6 220.3 1,362,587 213.49 -4.86%
2006-11-17 0 26.75 26.70 26.75 26.65 27.10 4,157,409 111,801,273 26.892 220.7 220.3 220.7 219.9 223.6 503,809 221.91 -1.29%
2006-11-16 0 27.10 26.85 26.90 26.30 27.50 6,104,012 164,406,115 26.934 223.6 221.6 222.0 217.0 226.9 739,705 222.26 2.46%
2006-11-15 0 26.45 26.40 26.45 25.85 26.50 7,445,350 194,093,689 26.069 218.3 217.9 218.3 213.3 218.7 902,253 215.12 1.34%
2006-11-14 0 26.10 26.05 26.10 26.00 26.40 6,346,100 165,673,059 26.106 215.4 215.0 215.4 214.6 217.9 769,042 215.43 -1.14%
2006-11-13 0 26.40 26.35 26.40 25.90 26.40 6,331,000 165,377,050 26.122 217.9 217.4 217.9 213.7 217.9 767,212 215.56 0.00%
2006-11-10 0 26.40 26.40 26.50 26.00 26.95 7,365,707 193,955,541 26.332 217.9 217.9 218.7 214.6 222.4 892,602 217.29 -1.68%
2006-11-09 0 26.85 26.85 26.90 26.60 27.05 4,735,435 126,938,555 26.806 221.6 221.6 222.0 219.5 223.2 573,856 221.20 -0.56%
2006-11-08 0 27.00 26.90 27.00 26.90 27.15 5,085,800 137,401,340 27.017 222.8 222.0 222.8 222.0 224.0 616,315 222.94 0.19%
2006-11-07 0 26.95 26.95 27.00 26.90 27.70 5,833,411 158,513,218 27.173 222.4 222.4 222.8 222.0 228.6 706,913 224.23 -1.10%
2006-11-06 0 27.25 27.25 27.30 27.10 27.55 4,023,000 109,847,155 27.305 224.9 224.9 225.3 223.6 227.3 487,521 225.32 -1.09%
2006-11-03 0 27.55 27.55 27.60 27.00 27.60 4,161,923 113,816,363 27.347 227.3 227.3 227.8 222.8 227.8 504,356 225.67 1.29%
2006-11-02 0 27.20 27.10 27.20 26.50 27.25 4,825,498 130,358,551 27.015 224.5 223.6 224.5 218.7 224.9 584,771 222.92 1.68%
2006-11-01 0 26.75 26.75 26.85 26.15 27.00 7,137,000 190,466,316 26.687 220.7 220.7 221.6 215.8 222.8 864,886 220.22 3.48%
2006-10-31 0 25.85 25.75 25.80 25.80 26.10 7,727,500 200,413,425 25.935 213.3 212.5 212.9 212.9 215.4 936,445 214.02 -1.71%
2006-10-27 0 26.30 26.30 26.35 26.10 26.45 5,492,793 144,483,057 26.304 217.0 217.0 217.4 215.4 218.3 665,636 217.06 0.00%
2006-10-26 0 26.30 26.20 26.30 26.25 26.50 5,197,000 136,887,900 26.340 217.0 216.2 217.0 216.6 218.7 629,790 217.35 -0.19%
2006-10-25 0 26.35 26.30 26.35 26.15 26.50 5,719,500 150,654,926 26.341 217.4 217.0 217.4 215.8 218.7 693,109 217.36 0.19%
2006-10-24 0 26.30 26.25 26.35 25.90 26.50 4,735,702 124,216,237 26.230 217.0 216.6 217.4 213.7 218.7 573,889 216.45 0.96%
2006-10-23 0 26.05 26.05 26.10 25.80 26.15 3,563,550 92,559,060 25.974 215.0 215.0 215.4 212.9 215.8 431,843 214.33 0.39%
2006-10-20 0 25.95 25.90 26.00 25.10 26.15 7,835,100 201,984,348 25.779 214.1 213.7 214.6 207.1 215.8 949,484 212.73 2.77%
2006-10-19 0 25.25 25.25 25.30 25.00 25.40 5,488,000 138,208,391 25.184 208.4 208.4 208.8 206.3 209.6 665,055 207.82 -0.59%
2006-10-18 0 25.40 25.35 25.40 24.90 25.45 15,030,844 378,992,631 25.214 209.6 209.2 209.6 205.5 210.0 1,821,490 208.07 -2.50%
2006-10-17 0 26.05 26.05 26.10 25.10 26.10 8,437,955 217,069,409 25.725 215.0 215.0 215.4 207.1 215.4 1,022,541 212.28 1.96%
2006-10-16 0 25.55 25.55 25.60 24.85 25.55 11,493,000 290,749,140 25.298 210.8 210.8 211.2 205.1 210.8 1,392,761 208.76 2.82%
2006-10-13 0 24.85 24.80 24.90 24.35 25.30 10,574,645 261,543,067 24.733 205.1 204.6 205.5 200.9 208.8 1,281,472 204.10 1.43%
2006-10-12 0 24.50 24.35 24.45 24.25 24.70 6,962,400 170,253,200 24.453 202.2 200.9 201.8 200.1 203.8 843,728 201.79 1.24%
2006-10-11 0 24.20 24.15 24.20 24.05 24.75 3,176,000 76,934,524 24.224 199.7 199.3 199.7 198.5 204.2 384,879 199.89 -0.82%
2006-10-10 0 24.40 24.40 24.45 24.30 24.80 2,505,375 61,317,844 24.475 201.3 201.3 201.8 200.5 204.6 303,610 201.96 0.41%
2006-10-09 0 24.30 24.25 24.30 24.15 24.90 2,966,762 72,647,068 24.487 200.5 200.1 200.5 199.3 205.5 359,522 202.07 -2.80%
2006-10-06 0 25.00 25.00 25.05 24.70 25.20 4,091,500 102,413,732 25.031 206.3 206.3 206.7 203.8 207.9 495,822 206.55 -0.99%
2006-10-05 0 25.25 25.25 25.30 25.10 25.35 6,622,550 167,313,409 25.264 208.4 208.4 208.8 207.1 209.2 802,543 208.48 1.20%
2006-10-04 0 24.95 24.90 24.95 24.15 25.00 6,995,455 173,124,521 24.748 205.9 205.5 205.9 199.3 206.3 847,733 204.22 1.63%
2006-10-03 0 24.55 24.55 24.65 24.00 24.90 7,458,000 182,778,100 24.508 202.6 202.6 203.4 198.0 205.5 903,786 202.24 2.29%
2006-09-29 0 24.00 24.05 24.10 23.00 24.10 5,365,000 126,458,888 23.571 198.0 198.5 198.9 189.8 198.9 650,149 194.51 2.35%
2006-09-28 0 23.45 23.40 23.45 23.35 24.00 4,366,100 102,796,835 23.544 193.5 193.1 193.5 192.7 198.0 529,099 194.29 0.00%
2006-09-27 0 23.45 23.45 23.50 22.80 23.75 10,071,645 234,875,058 23.320 193.5 193.5 193.9 188.1 196.0 1,220,517 192.44 -1.47%
2006-09-26 0 23.80 23.75 23.80 23.60 24.85 5,616,000 134,825,150 24.007 196.4 196.0 196.4 194.7 205.1 680,566 198.11 -3.05%
2006-09-25 0 24.55 24.50 24.55 24.40 24.75 4,526,910 110,949,536 24.509 202.6 202.2 202.6 201.3 204.2 548,587 202.25 -1.60%
2006-09-22 0 24.95 25.00 25.05 24.30 25.00 7,398,411 181,959,060 24.594 205.9 206.3 206.7 200.5 206.3 896,565 202.95 -0.60%
2006-09-21 0 25.10 25.00 25.10 24.90 25.20 5,589,920 140,103,628 25.064 207.1 206.3 207.1 205.5 207.9 677,406 206.82 0.80%
2006-09-20 0 24.90 24.90 25.00 23.95 25.00 4,713,463 115,796,560 24.567 205.5 205.5 206.3 197.6 206.3 571,194 202.73 1.22%
2006-09-19 0 24.60 24.55 24.65 24.50 24.80 5,981,500 147,555,550 24.669 203.0 202.6 203.4 202.2 204.6 724,859 203.56 0.82%
2006-09-18 0 24.40 24.40 24.45 23.95 24.50 8,474,900 206,017,509 24.309 201.3 201.3 201.8 197.6 202.2 1,027,018 200.60 2.09%
2006-09-15 0 23.90 23.90 23.95 23.30 23.95 6,108,800 144,137,720 23.595 197.2 197.2 197.6 192.3 197.6 740,285 194.71 1.06%
2006-09-14 0 23.65 23.60 23.65 23.30 23.65 5,012,001 117,448,773 23.434 195.2 194.7 195.2 192.3 195.2 607,372 193.37 1.50%
2006-09-13 0 23.30 23.30 23.35 23.00 23.50 6,459,000 149,947,932 23.215 192.3 192.3 192.7 189.8 193.9 782,724 191.57 1.53%
2006-09-12 0 22.95 22.95 23.00 22.05 23.05 10,774,757 245,306,742 22.767 189.4 189.4 189.8 182.0 190.2 1,305,722 187.87 3.85%
2006-09-11 0 22.10 22.10 22.15 22.05 22.80 21,266,700 480,788,877 22.608 182.4 182.4 182.8 182.0 188.1 2,577,172 186.56 -4.12%
2006-09-08 0 23.05 22.80 22.85 22.50 23.20 41,574,092 955,476,072 22.983 190.2 188.1 188.6 185.7 191.4 5,038,092 189.65 2.22%
2006-09-07 0 22.55 22.50 22.55 22.25 22.90 15,156,225 341,711,902 22.546 186.1 185.7 186.1 183.6 189.0 1,836,684 186.05 -3.01%
2006-09-06 0 23.25 23.20 23.25 22.80 24.05 12,901,927 303,202,725 23.501 191.9 191.4 191.9 188.1 198.5 1,563,500 193.93 -2.11%
2006-09-05 0 23.75 23.65 23.75 23.05 23.85 11,018,300 259,541,494 23.556 196.0 195.2 196.0 190.2 196.8 1,335,236 194.38 1.28%
2006-09-04 0 23.45 23.40 23.50 22.50 23.60 14,946,500 345,014,455 23.083 193.5 193.1 193.9 185.7 194.7 1,811,268 190.48 5.16%
2006-09-01 0 22.30 22.20 22.25 20.70 22.40 28,161,950 611,709,070 21.721 184.0 183.2 183.6 170.8 184.8 3,412,762 179.24 8.52%
2006-08-31 0 20.55 20.55 20.65 20.45 20.75 6,352,175 130,835,739 20.597 169.6 169.6 170.4 168.8 171.2 769,778 169.97 -0.72%
2006-08-30 0 20.70 20.60 20.70 20.45 21.00 5,423,000 111,918,350 20.638 170.8 170.0 170.8 168.8 173.3 657,178 170.30 -0.24%
2006-08-29 0 20.75 20.70 20.75 20.00 20.85 13,087,000 268,667,304 20.529 171.2 170.8 171.2 165.0 172.1 1,585,928 169.41 3.85%
2006-08-28 0 19.98 19.96 20.00 19.68 20.00 6,124,000 121,562,640 19.850 164.9 164.7 165.0 162.4 165.0 742,127 163.80 1.42%
2006-08-25 0 19.70 19.78 19.80 19.32 19.78 6,936,000 134,401,302 19.377 162.6 163.2 163.4 159.4 163.2 840,528 159.90 2.07%
2006-08-24 0 19.30 19.22 19.30 19.04 19.50 7,106,744 136,989,823 19.276 159.3 158.6 159.3 157.1 160.9 861,220 159.06 -1.03%
2006-08-23 0 19.50 19.48 19.50 19.48 19.86 6,631,000 129,483,280 19.527 160.9 160.7 160.9 160.7 163.9 803,567 161.14 -1.81%
2006-08-22 0 19.86 19.86 19.88 19.42 19.98 3,779,800 74,476,260 19.704 163.9 163.9 164.0 160.3 164.9 458,049 162.59 1.95%
2006-08-21 0 19.48 19.46 19.48 19.36 19.90 5,401,250 105,135,210 19.465 160.7 160.6 160.7 159.8 164.2 654,542 160.62 -2.11%
2006-08-18 0 19.90 19.86 19.90 19.60 20.30 5,427,500 107,771,812 19.857 164.2 163.9 164.2 161.7 167.5 657,723 163.86 -0.75%
2006-08-17 0 20.05 20.00 20.10 19.90 20.40 8,709,000 174,333,810 20.018 165.5 165.0 165.9 164.2 168.3 1,055,387 165.18 0.00%
2006-08-16 0 20.05 20.10 20.15 19.58 20.10 11,062,000 220,502,520 19.933 165.5 165.9 166.3 161.6 165.9 1,340,531 164.49 2.93%
2006-08-15 0 19.48 19.42 19.46 19.00 19.70 9,756,420 188,602,218 19.331 160.7 160.3 160.6 156.8 162.6 1,182,317 159.52 -0.20%
2006-08-14 0 19.52 19.50 19.52 19.08 19.64 12,379,100 239,870,718 19.377 161.1 160.9 161.1 157.4 162.1 1,500,142 159.90 4.50%
2006-08-11 0 18.68 18.68 18.70 18.60 18.88 7,071,000 132,407,819 18.726 154.1 154.1 154.3 153.5 155.8 856,888 154.52 -0.95%
2006-08-10 0 18.86 18.84 18.86 18.58 19.18 7,067,000 132,525,400 18.753 155.6 155.5 155.6 153.3 158.3 856,403 154.75 -1.05%
2006-08-09 0 19.06 19.06 19.08 17.94 19.28 15,289,000 286,392,790 18.732 157.3 157.3 157.4 148.0 159.1 1,852,774 154.58 6.60%
2006-08-08 0 17.88 17.86 17.88 17.26 17.90 7,744,000 136,443,300 17.619 147.5 147.4 147.5 142.4 147.7 938,445 145.39 3.71%
2006-08-07 0 17.24 17.26 17.28 17.02 17.66 5,222,000 90,675,932 17.364 142.3 142.4 142.6 140.4 145.7 632,820 143.29 -2.38%
2006-08-04 0 17.66 17.62 17.68 17.40 17.76 3,747,941 65,816,710 17.561 145.7 145.4 145.9 143.6 146.6 454,188 144.91 -0.34%
2006-08-03 0 17.72 17.70 17.72 17.60 18.12 3,037,000 53,997,668 17.780 146.2 146.1 146.2 145.2 149.5 368,034 146.72 -1.12%
2006-08-02 0 17.92 17.86 17.90 17.46 18.00 6,999,364 124,386,334 17.771 147.9 147.4 147.7 144.1 148.5 848,207 146.65 -0.55%
2006-08-01 0 18.02 17.98 18.02 17.96 18.16 4,001,000 72,183,599 18.041 148.7 148.4 148.7 148.2 149.9 484,855 148.88 -0.22%
2006-07-31 0 18.06 18.04 18.06 17.98 18.50 7,357,500 133,329,000 18.122 149.0 148.9 149.0 148.4 152.7 891,607 149.54 0.78%
2006-07-28 0 17.92 17.90 17.94 17.40 18.30 11,400,000 203,666,460 17.866 147.9 147.7 148.0 143.6 151.0 1,381,491 147.43 3.23%
2006-07-27 0 17.36 17.30 17.40 16.74 17.60 10,967,314 189,858,462 17.311 143.3 142.8 143.6 138.1 145.2 1,329,057 142.85 4.33%
2006-07-26 0 16.64 16.60 16.66 16.52 17.00 10,381,300 174,486,787 16.808 137.3 137.0 137.5 136.3 140.3 1,258,042 138.70 0.60%
2006-07-25 0 16.54 16.50 16.54 16.42 16.70 6,705,764 110,971,806 16.549 136.5 136.2 136.5 135.5 137.8 812,628 136.56 2.73%
2006-07-24 0 16.10 16.08 16.12 15.92 16.30 3,962,000 63,671,160 16.071 132.9 132.7 133.0 131.4 134.5 480,129 132.61 -1.83%
2006-07-21 0 16.40 16.40 16.45 16.10 16.60 8,203,022 134,751,489 16.427 135.3 135.3 135.7 132.9 137.0 994,071 135.56 -0.91%
2006-07-20 0 16.55 16.55 16.60 16.05 16.90 18,603,000 305,711,745 16.434 136.6 136.6 137.0 132.4 139.5 2,254,376 135.61 7.82%
2006-07-19 0 15.35 15.35 15.40 15.25 15.60 5,232,697 81,032,851 15.486 126.7 126.7 127.1 125.8 128.7 634,116 127.79 0.66%
2006-07-18 0 15.25 15.15 15.20 14.85 15.30 6,575,000 99,533,832 15.138 125.8 125.0 125.4 122.5 126.3 796,781 124.92 1.67%
2006-07-17 0 15.00 15.00 15.05 14.80 15.60 12,051,300 181,674,582 15.075 123.8 123.8 124.2 122.1 128.7 1,460,418 124.40 -4.46%
2006-07-14 0 15.70 15.70 15.75 15.60 16.05 6,551,000 103,134,550 15.743 129.6 129.6 130.0 128.7 132.4 793,873 129.91 -3.09%
2006-07-13 0 16.20 16.15 16.20 16.10 16.45 3,674,000 59,520,892 16.201 133.7 133.3 133.7 132.9 135.7 445,228 133.69 -2.41%
2006-07-12 0 16.60 16.55 16.60 16.40 16.70 3,193,000 52,781,563 16.530 137.0 136.6 137.0 135.3 137.8 386,939 136.41 0.00%
2006-07-11 0 16.60 16.55 16.60 16.35 16.75 8,148,000 134,765,488 16.540 137.0 136.6 137.0 134.9 138.2 987,403 136.48 1.84%
2006-07-10 0 16.30 16.25 16.30 15.85 16.35 4,192,000 67,667,400 16.142 134.5 134.1 134.5 130.8 134.9 508,001 133.20 -1.21%
2006-07-07 0 16.50 16.50 16.60 16.15 16.60 3,195,899 52,219,856 16.340 136.2 136.2 137.0 133.3 137.0 387,290 134.83 0.61%
2006-07-06 0 16.40 16.40 16.45 15.95 16.75 8,666,000 140,592,350 16.223 135.3 135.3 135.7 131.6 138.2 1,050,176 133.88 -0.91%
2006-07-05 0 16.55 16.50 16.55 16.45 17.00 3,222,488 53,705,476 16.666 136.6 136.2 136.6 135.7 140.3 390,512 137.53 -3.50%
2006-07-04 0 17.15 17.10 17.20 16.80 17.35 2,450,000 41,917,300 17.109 141.5 141.1 141.9 138.6 143.2 296,899 141.18 0.88%
2006-07-03 0 17.00 17.00 17.05 16.55 17.05 4,128,000 69,946,326 16.944 140.3 140.3 140.7 136.6 140.7 500,245 139.82 2.41%
2006-06-30 0 16.60 16.50 16.55 16.50 17.40 13,082,400 221,609,351 16.940 137.0 136.2 136.6 136.2 143.6 1,585,370 139.78 -1.19%
2006-06-29 0 16.80 16.70 16.75 16.20 17.00 11,968,744 197,504,608 16.502 138.6 137.8 138.2 133.7 140.3 1,450,414 136.17 5.99%
2006-06-28 0 15.85 15.80 15.95 15.80 16.20 4,271,000 67,992,050 15.920 130.8 130.4 131.6 130.4 133.7 517,575 131.37 -1.25%
2006-06-27 0 16.05 16.05 16.10 15.80 16.80 5,777,018 93,642,072 16.209 132.4 132.4 132.9 130.4 138.6 700,079 133.76 -2.73%
2006-06-26 0 16.50 16.45 16.50 15.60 16.55 12,178,624 197,013,276 16.177 136.2 135.7 136.2 128.7 136.6 1,475,848 133.49 5.43%
2006-06-23 0 15.65 15.55 15.60 14.60 15.65 8,048,000 123,046,950 15.289 129.1 128.3 128.7 120.5 129.1 975,284 126.17 5.74%
2006-06-22 0 14.80 14.80 14.85 14.75 15.65 12,248,700 187,060,367 15.272 122.1 122.1 122.5 121.7 129.1 1,484,340 126.02 1.37%
2006-06-21 0 14.60 14.55 14.60 13.90 15.05 23,632,000 339,786,250 14.378 120.5 120.1 120.5 114.7 124.2 2,863,807 118.65 -1.68%
2006-06-20 0 14.85 14.80 14.85 14.70 15.80 22,343,000 335,008,550 14.994 122.5 122.1 122.5 121.3 130.4 2,707,602 123.73 -6.01%
2006-06-19 0 15.80 15.75 15.80 15.70 16.50 7,602,512 121,472,277 15.978 130.4 130.0 130.4 129.6 136.2 921,299 131.85 -4.24%
2006-06-16 0 16.50 16.45 16.55 16.30 17.70 13,344,000 224,859,755 16.851 136.2 135.7 136.6 134.5 146.1 1,617,072 139.05 0.30%
2006-06-15 0 16.45 16.30 16.40 15.90 16.65 8,361,394 135,966,621 16.261 135.7 134.5 135.3 131.2 137.4 1,013,263 134.19 3.79%
2006-06-14 0 15.85 15.70 15.75 15.20 16.40 27,392,870 431,166,647 15.740 130.8 129.6 130.0 125.4 135.3 3,319,563 129.89 -3.06%
2006-06-13 0 16.35 16.30 16.40 16.20 17.30 14,553,200 238,703,237 16.402 134.9 134.5 135.3 133.7 142.8 1,763,607 135.35 -6.30%
2006-06-12 0 17.45 17.50 17.55 16.70 18.00 9,059,000 156,459,718 17.271 144.0 144.4 144.8 137.8 148.5 1,097,801 142.52 -1.97%
2006-06-09 0 17.80 17.75 17.80 16.80 17.80 21,215,800 366,091,678 17.256 146.9 146.5 146.9 138.6 146.9 2,571,004 142.39 6.27%
2006-06-08 0 16.75 16.70 16.75 16.20 18.00 26,876,400 455,655,910 16.954 138.2 137.8 138.2 133.7 148.5 3,256,975 139.90 -7.97%
2006-06-07 0 18.20 18.15 18.20 18.15 19.20 15,846,213 293,455,897 18.519 150.2 149.8 150.2 149.8 158.4 1,920,299 152.82 -4.71%
2006-06-06 0 19.10 19.00 19.10 18.80 19.60 14,447,000 276,250,050 19.122 157.6 156.8 157.6 155.1 161.7 1,750,737 157.79 -2.55%
2006-06-05 0 19.60 19.50 19.60 19.40 20.20 12,621,900 248,170,350 19.662 161.7 160.9 161.7 160.1 166.7 1,529,565 162.25 -2.49%
2006-06-02 0 20.10 20.10 20.15 19.90 21.00 13,954,423 282,021,842 20.210 165.9 165.9 166.3 164.2 173.3 1,691,045 166.77 0.25%
2006-06-01 0 20.05 20.05 20.15 19.85 21.25 37,818,679 784,979,708 20.756 165.5 165.5 166.3 163.8 175.4 4,582,998 171.28 -3.61%
2006-05-30 0 20.80 20.85 20.90 18.80 20.90 53,927,200 1,091,543,693 20.241 171.6 172.1 172.5 155.1 172.5 6,535,084 167.03 10.64%
2006-05-29 0 18.80 18.75 18.80 18.40 19.35 13,820,500 259,143,164 18.751 155.1 154.7 155.1 151.8 159.7 1,674,816 154.73 2.73%
2006-05-26 0 18.30 18.05 18.45 17.90 19.40 9,224,369 170,164,153 18.447 151.0 148.9 152.2 147.7 160.1 1,117,841 152.23 -1.35%
2006-05-25 0 18.55 18.50 18.55 18.20 19.05 9,227,000 172,349,054 18.679 153.1 152.7 153.1 150.2 157.2 1,118,160 154.14 1.92%
2006-05-24 0 18.20 18.10 18.15 17.65 18.35 7,727,000 138,790,564 17.962 150.2 149.4 149.8 145.6 151.4 936,385 148.22 4.90%
2006-05-23 0 17.35 17.20 17.25 16.95 17.45 10,150,000 173,384,950 17.082 143.2 141.9 142.3 139.9 144.0 1,230,012 140.96 -1.14%
2006-05-22 0 17.55 17.45 17.55 16.95 19.00 13,138,000 233,971,110 17.809 144.8 144.0 144.8 139.9 156.8 1,592,108 146.96 -7.63%
2006-05-19 0 19.00 19.00 19.05 18.80 19.15 5,214,000 99,017,800 18.991 156.8 156.8 157.2 155.1 158.0 631,851 156.71 0.26%
2006-05-18 0 18.95 18.90 19.00 18.55 19.85 14,532,160 278,176,721 19.142 156.4 156.0 156.8 153.1 163.8 1,761,057 157.96 -5.72%
2006-05-17 0 20.10 19.80 20.10 19.80 20.30 8,082,500 162,295,567 20.080 165.9 163.4 165.9 163.4 167.5 979,465 165.70 1.52%
2006-05-16 0 19.80 19.80 19.90 19.00 20.00 6,882,207 135,398,936 19.674 163.4 163.4 164.2 156.8 165.0 834,010 162.35 2.06%
2006-05-15 0 19.40 19.40 19.45 18.60 19.50 9,350,000 178,238,954 19.063 160.1 160.1 160.5 153.5 160.9 1,133,065 157.31 -1.27%
2006-05-12 0 19.65 19.60 19.65 19.00 19.80 6,540,200 128,147,325 19.594 162.2 161.7 162.2 156.8 163.4 792,564 161.69 0.51%
2006-05-11 0 19.55 19.55 19.60 19.00 19.80 11,724,613 229,176,701 19.547 161.3 161.3 161.7 156.8 163.4 1,420,829 161.30 4.55%
2006-05-10 0 18.70 18.60 18.65 18.10 18.75 5,283,000 97,529,350 18.461 154.3 153.5 153.9 149.4 154.7 640,212 152.34 3.89%
2006-05-09 0 18.00 18.00 18.05 17.30 18.35 8,196,986 146,347,948 17.854 148.5 148.5 148.9 142.8 151.4 993,339 147.33 3.45%
2006-05-08 0 17.40 17.35 17.45 16.95 17.45 12,176,364 208,733,508 17.143 143.6 143.2 144.0 139.9 144.0 1,475,574 141.46 3.26%
2006-05-04 0 16.85 16.75 16.90 16.70 17.05 5,207,600 87,825,732 16.865 139.0 138.2 139.5 137.8 140.7 631,075 139.17 0.90%
2006-05-03 0 16.70 16.70 16.75 16.70 16.95 1,880,000 31,558,350 16.786 137.8 137.8 138.2 137.8 139.9 227,825 138.52 -0.89%
2006-05-02 0 16.85 16.85 16.90 16.65 16.90 2,718,335 45,608,961 16.778 139.0 139.0 139.5 137.4 139.5 329,417 138.45 0.90%
2006-04-28 0 16.70 16.65 16.70 16.35 16.80 2,503,000 41,580,100 16.612 137.8 137.4 137.8 134.9 138.6 303,322 137.08 -0.60%
2006-04-27 0 16.80 16.70 16.75 16.35 16.80 4,291,000 71,506,106 16.664 138.6 137.8 138.2 134.9 138.6 519,998 137.51 2.75%
2006-04-26 0 16.35 16.30 16.35 15.85 16.50 7,715,000 125,955,623 16.326 134.9 134.5 134.9 130.8 136.2 934,930 134.72 3.15%
2006-04-25 0 15.85 15.80 15.85 15.80 16.60 7,784,856 124,610,801 16.007 130.8 130.4 130.8 130.4 137.0 943,396 132.09 -4.52%
2006-04-24 0 16.60 16.55 16.60 16.25 16.80 7,320,423 120,598,405 16.474 137.0 136.6 137.0 134.1 138.6 887,114 135.94 -1.48%
2006-04-21 0 16.85 16.80 16.85 16.65 17.00 4,129,200 69,544,870 16.842 139.0 138.6 139.0 137.4 140.3 500,391 138.98 0.00%
2006-04-20 0 16.85 16.85 16.90 16.60 17.00 8,993,000 151,256,937 16.819 139.0 139.0 139.5 137.0 140.3 1,089,803 138.79 0.00%
2006-04-19 0 16.85 16.85 16.90 16.50 16.95 9,809,200 164,019,900 16.721 139.0 139.0 139.5 136.2 139.9 1,188,713 137.98 0.90%
2006-04-18 0 16.70 16.60 16.70 16.30 16.85 7,497,400 123,808,704 16.514 137.8 137.0 137.8 134.5 139.0 908,561 136.27 -0.30%
2006-04-13 0 16.75 16.70 16.75 16.00 17.00 17,484,312 290,124,212 16.593 138.2 137.8 138.2 132.0 140.3 2,118,809 136.93 5.68%
2006-04-12 0 15.85 15.80 15.85 15.75 16.05 9,327,000 147,830,950 15.850 130.8 130.4 130.8 130.0 132.4 1,130,278 130.79 -2.76%
2006-04-11 0 16.30 16.25 16.35 15.90 16.45 13,852,600 224,055,397 16.174 134.5 134.1 134.9 131.2 135.7 1,678,706 133.47 2.84%
2006-04-10 0 15.85 15.80 15.90 15.70 16.15 6,976,000 111,235,960 15.946 130.8 130.4 131.2 129.6 133.3 845,376 131.58 -1.55%
2006-04-07 0 16.10 16.05 16.10 15.50 16.35 14,444,000 231,100,497 16.000 132.9 132.4 132.9 127.9 134.9 1,750,374 132.03 3.21%
2006-04-06 0 15.60 15.60 15.65 15.25 15.75 10,989,000 171,274,464 15.586 128.7 128.7 129.1 125.8 130.0 1,331,685 128.61 2.63%
2006-04-04 0 15.20 15.15 15.20 14.90 15.20 12,230,000 183,873,898 15.035 125.4 125.0 125.4 123.0 125.4 1,482,074 124.07 2.01%
2006-04-03 0 14.90 14.85 14.90 14.60 15.00 5,056,300 74,964,635 14.826 123.0 122.5 123.0 120.5 123.8 612,740 122.34 2.41%
2006-03-31 0 14.55 14.45 14.60 14.50 15.00 6,520,000 95,968,950 14.719 120.1 119.2 120.5 119.7 123.8 790,116 121.46 -1.36%
2006-03-30 0 14.75 14.70 14.75 14.25 14.80 11,993,000 174,622,530 14.560 121.7 121.3 121.7 117.6 122.1 1,453,353 120.15 3.87%
2006-03-29 0 14.20 14.15 14.30 13.90 14.30 5,701,000 80,361,436 14.096 117.2 116.8 118.0 114.7 118.0 690,867 116.32 1.07%
2006-03-28 0 14.05 14.05 14.10 13.95 14.35 4,802,000 68,190,176 14.200 115.9 115.9 116.4 115.1 118.4 581,923 117.18 -1.06%
2006-03-27 0 14.20 14.20 14.25 13.80 14.25 5,056,000 71,092,216 14.061 117.2 117.2 117.6 113.9 117.6 612,704 116.03 3.65%
2006-03-24 0 13.70 13.70 13.75 13.55 13.80 2,763,846 37,869,571 13.702 113.1 113.1 113.5 111.8 113.9 334,932 113.07 0.74%
2006-03-23 0 13.60 13.55 13.60 13.30 13.65 4,525,278 60,941,776 13.467 112.2 111.8 112.2 109.8 112.6 548,389 111.13 0.37%
2006-03-22 0 13.55 13.40 13.55 13.20 13.90 7,694,000 104,438,100 13.574 111.8 110.6 111.8 108.9 114.7 932,385 112.01 -1.81%
2006-03-21 0 13.80 13.85 13.95 13.55 13.95 5,832,200 79,964,900 13.711 113.9 114.3 115.1 111.8 115.1 706,766 113.14 -0.36%
2006-03-20 0 13.85 13.65 13.85 13.55 14.30 10,784,000 149,854,025 13.896 114.3 112.6 114.3 111.8 118.0 1,306,842 114.67 -3.15%
2006-03-17 0 14.30 14.20 14.40 13.95 14.45 14,932,000 212,188,050 14.210 118.0 117.2 118.8 115.1 119.2 1,809,511 117.26 2.14%
2006-03-16 0 14.00 13.95 14.00 13.80 14.05 12,704,885 177,275,180 13.953 115.5 115.1 115.5 113.9 115.9 1,539,622 115.14 2.19%
2006-03-15 0 13.70 13.70 13.80 13.70 14.00 11,637,000 161,479,350 13.876 113.1 113.1 113.9 113.1 115.5 1,410,212 114.51 0.37%
2006-03-14 0 13.65 13.65 13.70 13.60 13.80 8,112,320 111,128,788 13.699 112.6 112.6 113.1 112.2 113.9 983,079 113.04 0.37%
2006-03-13 0 13.60 13.60 13.65 13.05 13.75 11,425,008 152,784,305 13.373 112.2 112.2 112.6 107.7 113.5 1,384,522 110.35 4.62%
2006-03-10 0 13.00 13.00 13.05 12.95 13.10 10,798,510 140,241,506 12.987 107.3 107.3 107.7 106.9 108.1 1,308,601 107.17 0.78%
2006-03-09 0 12.90 12.90 12.95 12.75 13.00 10,135,620 130,292,148 12.855 106.5 106.5 106.9 105.2 107.3 1,228,269 106.08 1.18%
2006-03-08 0 12.75 12.70 12.75 12.60 12.95 6,375,000 81,339,050 12.759 105.2 104.8 105.2 104.0 106.9 772,545 105.29 -1.54%
2006-03-07 0 12.95 12.95 13.00 12.85 13.10 5,532,000 71,711,900 12.963 106.9 106.9 107.3 106.0 108.1 670,387 106.97 -1.15%
2006-03-06 0 13.10 13.10 13.15 13.00 13.50 3,649,000 48,221,944 13.215 108.1 108.1 108.5 107.3 111.4 442,198 109.05 -1.13%
2006-03-03 0 13.25 13.20 13.25 13.05 13.50 4,279,000 56,650,087 13.239 109.3 108.9 109.3 107.7 111.4 518,544 109.25 -1.12%
2006-03-02 0 13.40 13.40 13.45 13.10 13.65 9,979,222 134,730,072 13.501 110.6 110.6 111.0 108.1 112.6 1,209,317 111.41 2.29%
2006-03-01 0 13.10 13.00 13.10 12.85 13.35 10,719,000 140,553,950 13.113 108.1 107.3 108.1 106.0 110.2 1,298,965 108.20 -2.60%
2006-02-28 0 13.45 13.40 13.45 12.20 13.45 13,123,377 169,451,474 12.912 111.0 110.6 111.0 100.7 111.0 1,590,336 106.55 8.03%
2006-02-27 0 12.45 12.45 12.50 12.00 12.45 3,530,000 43,440,250 12.306 102.7 102.7 103.1 99.02 102.7 427,778 101.55 3.75%
2006-02-24 0 12.00 12.00 12.05 11.95 12.20 4,827,255 57,953,611 12.006 99.02 99.02 99.44 98.61 100.7 584,983 99.069 -1.23%
2006-02-23 0 12.15 12.15 12.20 11.80 12.20 9,246,000 110,997,350 12.005 100.3 100.3 100.7 97.37 100.7 1,120,462 99.064 0.41%
2006-02-22 0 12.10 12.00 12.10 11.95 12.25 6,004,174 72,156,503 12.018 99.85 99.02 99.85 98.61 101.1 727,607 99.170 -1.22%
2006-02-21 0 12.25 12.15 12.20 12.00 12.50 3,615,000 44,372,150 12.275 101.1 100.3 100.7 99.02 103.1 438,078 101.29 -2.00%
2006-02-20 0 12.50 12.45 12.50 12.45 12.60 1,781,000 22,223,950 12.478 103.1 102.7 103.1 102.7 104.0 215,828 102.97 0.40%
2006-02-17 0 12.45 12.40 12.45 12.40 12.60 4,122,000 51,534,550 12.502 102.7 102.3 102.7 102.3 104.0 499,518 103.17 0.00%
2006-02-16 0 12.45 12.40 12.45 12.40 12.70 3,036,989 37,961,394 12.500 102.7 102.3 102.7 102.3 104.8 368,033 103.15 0.00%
2006-02-15 0 12.45 12.40 12.50 12.30 12.75 10,128,900 126,348,819 12.474 102.7 102.3 103.1 101.5 105.2 1,227,455 102.94 1.22%
2006-02-14 0 12.30 12.25 12.30 11.30 12.60 21,711,000 261,871,815 12.062 101.5 101.1 101.5 93.25 104.0 2,631,014 99.533 6.49%
2006-02-13 0 11.55 11.50 11.60 11.35 11.95 23,096,000 267,445,898 11.580 95.31 94.90 95.72 93.66 98.61 2,798,853 95.556 -3.75%
2006-02-10 0 12.00 12.00 12.05 11.60 12.40 22,049,800 263,645,390 11.957 99.02 99.02 99.44 95.72 102.3 2,672,071 98.667 -2.83%
2006-02-09 0 12.35 12.35 12.40 12.30 12.65 9,243,000 114,674,300 12.407 101.9 101.9 102.3 101.5 104.4 1,120,099 102.38 0.82%
2006-02-08 0 12.25 12.20 12.25 11.90 12.60 17,631,770 215,477,500 12.221 101.1 100.7 101.1 98.20 104.0 2,136,679 100.85 -3.54%
2006-02-07 0 12.70 12.60 12.65 12.20 13.20 27,244,273 342,730,835 12.580 104.8 104.0 104.4 100.7 108.9 3,301,555 103.81 -2.68%
2006-02-06 0 13.05 13.05 13.10 12.90 13.55 13,272,000 174,662,254 13.160 107.7 107.7 108.1 106.5 111.8 1,608,347 108.60 -3.33%
2006-02-03 0 13.50 13.50 13.55 13.50 13.80 6,208,000 84,283,200 13.577 111.4 111.4 111.8 111.4 113.9 752,307 112.03 -2.88%
2006-02-02 0 13.90 13.90 13.95 13.75 14.00 4,703,000 65,249,350 13.874 114.7 114.7 115.1 113.5 115.5 569,926 114.49 -0.36%
2006-02-01 0 13.95 13.90 13.95 13.80 14.15 8,885,000 122,292,596 13.764 115.1 114.7 115.1 113.9 116.8 1,076,715 113.58 1.45%
2006-01-27 0 13.75 13.75 13.80 12.40 13.85 13,410,500 175,159,495 13.061 113.5 113.5 113.9 102.3 114.3 1,625,131 107.78 4.17%
2006-01-26 0 13.20 13.10 13.20 13.10 13.85 7,723,424 103,164,889 13.357 108.9 108.1 108.9 108.1 114.3 935,951 110.22 -4.69%
2006-01-25 0 13.85 13.80 13.90 13.80 14.10 5,803,500 80,423,496 13.858 114.3 113.9 114.7 113.9 116.4 703,288 114.35 -1.07%
2006-01-24 0 14.00 13.95 14.00 13.50 14.10 9,771,000 134,694,110 13.785 115.5 115.1 115.5 111.4 116.4 1,184,084 113.75 4.09%
2006-01-23 0 13.45 13.40 13.45 13.35 13.80 7,289,500 99,069,300 13.591 111.0 110.6 111.0 110.2 113.9 883,367 112.15 -4.27%
2006-01-20 0 14.05 14.05 14.15 13.70 14.20 7,129,000 99,457,170 13.951 115.9 115.9 116.8 113.1 117.2 863,917 115.12 0.36%
2006-01-19 0 14.00 14.00 14.05 14.00 14.50 4,215,000 59,669,864 14.157 115.5 115.5 115.9 115.5 119.7 510,788 116.82 -0.36%
2006-01-18 0 14.05 14.00 14.05 13.75 14.30 7,042,900 98,644,925 14.006 115.9 115.5 115.9 113.5 118.0 853,483 115.58 -3.10%
2006-01-17 0 14.50 14.45 14.50 14.40 14.80 4,352,000 63,523,034 14.596 119.7 119.2 119.7 118.8 122.1 527,390 120.45 -0.34%
2006-01-16 0 14.55 14.45 14.50 14.15 14.65 6,347,000 91,781,326 14.461 120.1 119.2 119.7 116.8 120.9 769,151 119.33 3.19%
2006-01-13 0 14.10 14.05 14.10 13.90 14.15 5,645,000 79,158,000 14.023 116.4 115.9 116.4 114.7 116.8 684,081 115.71 0.36%
2006-01-12 0 14.05 14.00 14.05 13.95 14.30 6,515,500 91,414,925 14.030 115.9 115.5 115.9 115.1 118.0 789,571 115.78 -0.71%
2006-01-11 0 14.15 14.10 14.15 13.90 14.35 9,038,000 126,749,250 14.024 116.8 116.4 116.8 114.7 118.4 1,095,256 115.73 -1.05%
2006-01-10 0 14.30 14.25 14.35 14.00 14.50 3,986,000 56,897,400 14.274 118.0 117.6 118.4 115.5 119.7 483,037 117.79 0.70%
2006-01-09 0 14.20 14.20 14.25 13.55 14.30 7,628,000 107,365,320 14.075 117.2 117.2 117.6 111.8 118.0 924,387 116.15 -0.70%
2006-01-06 0 14.30 14.25 14.30 13.95 14.35 5,952,600 84,291,856 14.161 118.0 117.6 118.0 115.1 118.4 721,357 116.85 1.42%
2006-01-05 0 14.10 14.05 14.10 13.65 14.20 11,846,000 164,812,817 13.913 116.4 115.9 116.4 112.6 117.2 1,435,539 114.81 3.68%
2006-01-04 0 13.60 13.55 13.60 13.25 13.80 9,794,500 132,470,250 13.525 112.2 111.8 112.2 109.3 113.9 1,186,931 111.61 4.21%
2006-01-03 0 13.05 13.05 13.10 12.50 13.10 5,824,300 75,522,430 12.967 107.7 107.7 108.1 103.1 108.1 705,809 107.00 3.16%
2005-12-30 0 12.65 12.40 12.45 12.45 12.75 5,596,000 70,667,000 12.628 104.4 102.3 102.7 102.7 105.2 678,143 104.21 1.20%
2005-12-29 0 12.50 12.45 12.50 12.05 12.60 19,080,000 232,939,948 12.209 103.1 102.7 103.1 99.44 104.0 2,312,180 100.74 4.17%
2005-12-28 0 12.00 11.95 12.00 11.80 12.15 13,078,466 156,573,045 11.972 99.02 98.61 99.02 97.37 100.3 1,584,894 98.791 0.42%
2005-12-23 0 11.95 11.90 11.95 11.05 12.00 13,525,000 156,311,864 11.557 98.61 98.20 98.61 91.18 99.02 1,639,006 95.370 4.37%
2005-12-22 0 11.45 11.45 11.50 10.60 12.35 17,171,851 198,528,480 11.561 94.48 94.48 94.90 87.47 101.9 2,080,944 95.403 -4.98%
2005-12-21 0 12.05 12.05 12.10 12.00 12.50 12,052,500 147,110,325 12.206 99.44 99.44 99.85 99.02 103.1 1,460,564 100.72 -0.41%
2005-12-20 0 12.10 12.05 12.15 12.00 13.30 25,558,245 320,116,751 12.525 99.85 99.44 100.3 99.02 109.8 3,097,236 103.36 -10.04%
2005-12-19 0 13.45 13.45 13.50 12.70 13.55 9,688,000 127,846,894 13.196 111.0 111.0 111.4 104.8 111.8 1,174,025 108.90 6.32%
2005-12-16 0 12.65 12.65 12.70 12.35 13.00 13,773,500 175,516,980 12.743 104.4 104.4 104.8 101.9 107.3 1,669,120 105.16 1.20%
2005-12-15 0 12.50 12.45 12.50 11.80 12.50 12,990,000 156,320,728 12.034 103.1 102.7 103.1 97.37 103.1 1,574,173 99.303 6.38%
2005-12-14 0 11.75 11.70 11.80 11.70 12.05 10,485,727 123,922,245 11.818 96.96 96.55 97.37 96.55 99.44 1,270,697 97.523 -2.08%
2005-12-13 0 12.00 11.95 12.00 11.70 12.05 8,618,200 103,188,660 11.973 99.02 98.61 99.02 96.55 99.44 1,044,383 98.803 3.45%
2005-12-12 0 11.60 11.60 11.70 10.90 11.70 6,818,000 76,562,750 11.230 95.72 95.72 96.55 89.95 96.55 826,229 92.665 6.42%
2005-12-09 0 10.90 10.85 10.90 10.80 10.90 4,141,000 44,904,862 10.844 89.95 89.53 89.95 89.12 89.95 501,821 89.484 1.40%
2005-12-08 0 10.75 10.75 10.85 10.70 11.05 5,652,000 61,214,750 10.831 88.71 88.71 89.53 88.30 91.18 684,929 89.374 -1.38%
2005-12-07 0 10.90 10.90 10.95 10.75 11.20 8,349,000 91,643,850 10.977 89.95 89.95 90.36 88.71 92.42 1,011,761 90.579 0.00%
2005-12-06 0 10.90 10.90 11.00 10.40 11.15 17,358,333 185,701,376 10.698 89.95 89.95 90.77 85.82 92.01 2,103,543 88.280 4.31%
2005-12-05 0 10.45 10.45 10.50 10.25 10.45 5,835,000 60,330,604 10.339 86.23 86.23 86.65 84.58 86.23 707,105 85.321 1.46%
2005-12-02 0 10.30 10.25 10.30 10.15 10.30 5,557,242 56,990,488 10.255 85.00 84.58 85.00 83.76 85.00 673,446 84.625 1.98%
2005-12-01 0 10.10 10.10 10.15 10.10 10.20 2,679,000 27,172,935 10.143 83.34 83.34 83.76 83.34 84.17 324,650 83.699 0.00%
2005-11-30 0 10.10 10.05 10.10 10.05 10.20 3,926,000 39,695,750 10.111 83.34 82.93 83.34 82.93 84.17 475,766 83.435 1.00%
2005-11-29 0 10.00 9.950 10.00 9.900 10.10 4,316,000 43,133,400 9.9938 82.52 82.11 82.52 81.69 83.34 523,028 82.469 1.01%
2005-11-28 0 9.900 9.900 9.950 9.800 10.15 8,618,000 86,573,680 10.046 81.69 81.69 82.11 80.87 83.76 1,044,359 82.896 2.06%
2005-11-25 0 9.700 9.650 9.700 9.600 9.750 2,513,000 24,243,400 9.6472 80.04 79.63 80.04 79.22 80.46 304,534 79.608 -0.51%
2005-11-24 0 9.750 9.700 9.750 9.600 9.750 1,040,000 10,079,200 9.6915 80.46 80.04 80.46 79.22 80.46 126,031 79.974 0.00%
2005-11-23 0 9.750 9.700 9.750 9.500 9.750 2,726,000 26,275,931 9.6390 80.46 80.04 80.46 78.39 80.46 330,346 79.541 2.63%
2005-11-22 0 9.500 9.500 9.550 9.400 9.800 5,176,500 49,250,125 9.5142 78.39 78.39 78.81 77.57 80.87 627,306 78.511 -2.56%
2005-11-21 0 9.750 9.750 9.800 9.550 9.750 1,983,000 19,117,100 9.6405 80.46 80.46 80.87 78.81 80.46 240,307 79.553 0.00%
2005-11-18 0 9.750 9.700 9.750 9.700 9.800 5,743,000 55,972,670 9.7462 80.46 80.04 80.46 80.04 80.87 695,957 80.426 0.52%
2005-11-17 0 9.700 9.600 9.650 9.150 9.700 7,716,000 73,211,900 9.4883 80.04 79.22 79.63 75.51 80.04 935,052 78.297 4.30%
2005-11-16 0 9.300 9.300 9.350 9.100 9.550 10,541,400 98,678,440 9.3610 76.74 76.74 77.16 75.09 78.81 1,277,443 77.247 -1.06%
2005-11-15 0 9.400 9.350 9.400 8.950 9.450 15,530,000 143,694,650 9.2527 77.57 77.16 77.57 73.85 77.98 1,881,979 76.353 5.03%
2005-11-14 0 8.950 8.900 8.950 8.800 9.000 4,507,200 40,172,190 8.9129 73.85 73.44 73.85 72.62 74.27 546,198 73.549 1.70%
2005-11-11 0 8.800 8.800 8.850 8.750 8.900 5,514,000 48,727,850 8.8371 72.62 72.62 73.03 72.20 73.44 668,206 72.923 0.00%
2005-11-10 0 8.800 8.800 8.850 8.700 8.850 5,017,000 44,050,750 8.7803 72.62 72.62 73.03 71.79 73.03 607,977 72.455 1.15%
2005-11-09 0 8.700 8.700 8.750 8.650 8.750 3,019,500 26,221,311 8.6840 71.79 71.79 72.20 71.38 72.20 365,913 71.660 1.16%
2005-11-08 0 8.600 8.600 8.650 8.450 8.650 2,551,510 21,801,158 8.5444 70.97 70.97 71.38 69.73 71.38 309,201 70.508 2.38%
2005-11-07 0 8.400 8.350 8.400 8.400 8.650 3,512,450 29,763,925 8.4738 69.32 68.90 69.32 69.32 71.38 425,651 69.926 -2.89%
2005-11-04 0 8.650 8.550 8.600 8.600 8.750 2,683,000 23,220,460 8.6547 71.38 70.55 70.97 70.97 72.20 325,135 71.418 -1.14%
2005-11-03 0 8.750 8.700 8.750 8.500 8.850 8,927,000 77,818,590 8.7172 72.20 71.79 72.20 70.14 73.03 1,081,805 71.934 0.57%
2005-11-02 0 8.700 8.650 8.700 8.600 8.800 8,680,000 75,689,400 8.7200 71.79 71.38 71.79 70.97 72.62 1,051,872 71.957 0.58%
2005-11-01 0 8.650 8.650 8.700 8.450 8.700 11,418,000 98,334,050 8.6122 71.38 71.38 71.79 69.73 71.79 1,383,673 71.067 4.22%
2005-10-31 0 8.300 8.250 8.300 8.000 8.350 4,873,000 39,933,060 8.1948 68.49 68.08 68.49 66.02 68.90 590,527 67.623 5.73%
2005-10-28 0 7.850 7.800 7.850 7.650 7.950 10,823,000 84,149,600 7.7751 64.78 64.37 64.78 63.13 65.60 1,311,569 64.160 -1.26%
2005-10-27 0 7.950 7.900 7.950 7.950 8.250 3,035,100 24,600,402 8.1053 65.60 65.19 65.60 65.60 68.08 367,804 66.885 -2.45%
2005-10-26 0 8.150 8.100 8.150 8.050 8.350 5,931,000 48,550,800 8.1859 67.25 66.84 67.25 66.43 68.90 718,739 67.550 -3.55%
2005-10-25 0 8.450 8.450 8.500 8.450 8.700 4,552,000 38,905,132 8.5468 69.73 69.73 70.14 69.73 71.79 551,627 70.528 -0.59%
2005-10-24 0 8.500 8.450 8.500 8.200 8.500 6,458,000 54,262,948 8.4024 70.14 69.73 70.14 67.67 70.14 782,603 69.337 3.66%
2005-10-21 0 8.200 8.150 8.200 8.050 8.250 6,675,000 54,264,300 8.1295 67.67 67.25 67.67 66.43 68.08 808,900 67.084 1.86%
2005-10-20 0 8.050 8.050 8.100 8.000 8.300 7,463,000 60,833,450 8.1513 66.43 66.43 66.84 66.02 68.49 904,392 67.264 2.55%
2005-10-19 0 7.850 7.850 7.900 7.650 8.500 17,809,000 143,683,300 8.0680 64.78 64.78 65.19 63.13 70.14 2,158,156 66.577 -8.19%
2005-10-18 0 8.550 8.550 8.600 8.300 8.700 5,667,000 48,312,200 8.5252 70.55 70.55 70.97 68.49 71.79 686,747 70.349 1.18%
2005-10-17 0 8.450 8.400 8.450 8.400 8.850 7,969,000 68,096,325 8.5452 69.73 69.32 69.73 69.32 73.03 965,711 70.514 -3.43%
2005-10-14 0 8.750 8.700 8.750 8.650 8.800 2,021,000 17,628,194 8.7225 72.20 71.79 72.20 71.38 72.62 244,912 71.978 1.16%
2005-10-13 0 8.650 8.650 8.700 8.650 8.900 6,507,000 57,186,700 8.7885 71.38 71.38 71.79 71.38 73.44 788,541 72.522 -0.57%
2005-10-12 0 8.700 8.650 8.750 8.650 9.100 7,014,000 62,146,000 8.8603 71.79 71.38 72.20 71.38 75.09 849,981 73.115 -1.14%
2005-10-10 0 8.800 8.800 8.850 8.700 8.850 4,786,000 42,125,200 8.8018 72.62 72.62 73.03 71.79 73.03 579,984 72.632 1.15%
2005-10-07 0 8.700 8.650 8.700 8.600 8.750 5,082,000 44,085,900 8.6749 71.79 71.38 71.79 70.97 72.20 615,854 71.585 0.00%
2005-10-06 0 8.700 8.650 8.700 8.400 8.700 4,936,000 42,474,258 8.6050 71.79 71.38 71.79 69.32 71.79 598,162 71.008 0.58%
2005-10-05 0 8.650 8.650 8.700 8.600 8.850 5,106,000 44,307,550 8.6775 71.38 71.38 71.79 70.97 73.03 618,763 71.607 -1.70%
2005-10-04 0 8.800 8.750 8.800 8.650 8.900 4,356,200 38,204,860 8.7702 72.62 72.20 72.62 71.38 73.44 527,899 72.371 1.73%
2005-10-03 0 8.650 8.700 8.800 8.300 8.800 9,202,600 78,492,420 8.5294 71.38 71.79 72.62 68.49 72.62 1,115,203 70.384 2.98%
2005-09-30 0 8.400 8.400 8.450 8.300 8.950 8,872,200 76,701,796 8.6452 69.32 69.32 69.73 68.49 73.85 1,075,164 71.340 -3.45%
2005-09-29 0 8.700 8.700 8.750 8.600 9.050 13,800,200 122,843,160 8.9015 71.79 71.79 72.20 70.97 74.68 1,672,356 73.455 -0.57%
2005-09-28 0 8.750 8.750 8.800 8.100 8.800 18,443,000 157,278,700 8.5278 72.20 72.20 72.62 66.84 72.62 2,234,986 70.371 8.02%
2005-09-27 0 8.100 8.100 8.150 8.100 8.250 7,251,000 59,088,900 8.1491 66.84 66.84 67.25 66.84 68.08 878,701 67.246 0.00%
2005-09-26 0 8.100 8.050 8.100 8.000 8.400 7,796,500 63,817,300 8.1854 66.84 66.43 66.84 66.02 69.32 944,807 67.545 -1.82%
2005-09-23 0 8.250 8.250 8.300 8.250 8.500 8,967,000 74,578,847 8.3170 68.08 68.08 68.49 68.08 70.14 1,086,652 68.632 -2.37%
2005-09-22 0 8.450 8.400 8.450 8.200 8.600 11,071,000 93,452,850 8.4412 69.73 69.32 69.73 67.67 70.97 1,341,622 69.657 2.42%
2005-09-21 0 8.250 8.250 8.300 8.200 8.450 11,918,000 98,629,500 8.2757 68.08 68.08 68.49 67.67 69.73 1,444,264 68.290 -1.20%
2005-09-20 0 8.350 8.300 8.400 8.250 8.500 11,267,000 94,716,870 8.4066 68.90 68.49 69.32 68.08 70.14 1,365,374 69.371 0.60%
2005-09-16 0 8.300 8.250 8.300 8.000 8.350 15,140,000 124,870,526 8.2477 68.49 68.08 68.49 66.02 68.90 1,834,717 68.060 1.22%
2005-09-15 0 8.200 8.200 8.250 7.900 8.350 29,805,900 241,813,653 8.1129 67.67 67.67 68.08 65.19 68.90 3,611,982 66.948 5.13%
2005-09-14 0 7.800 7.750 7.800 7.600 7.800 12,708,000 98,391,600 7.7425 64.37 63.95 64.37 62.71 64.37 1,539,999 63.891 4.00%
2005-09-13 0 7.500 7.450 7.500 7.250 7.550 11,055,000 82,036,000 7.4207 61.89 61.48 61.89 59.83 62.30 1,339,683 61.235 3.45%
2005-09-12 0 7.250 7.150 7.200 7.150 7.300 3,104,000 22,308,550 7.1870 59.83 59.00 59.41 59.00 60.24 376,153 59.307 1.40%
2005-09-09 0 7.150 7.150 7.200 7.150 7.300 3,025,000 21,888,850 7.2360 59.00 59.00 59.41 59.00 60.24 366,580 59.711 -0.69%
2005-09-08 0 7.200 7.200 7.250 6.850 7.350 6,481,000 46,325,150 7.1478 59.41 59.41 59.83 56.53 60.65 785,390 58.984 4.35%
2005-09-07 0 6.900 6.850 6.900 6.750 6.950 3,605,000 24,702,050 6.8522 56.94 56.53 56.94 55.70 57.35 436,866 56.544 0.00%
2005-09-06 0 6.900 6.850 6.900 6.850 7.000 2,200,000 15,263,100 6.9378 56.94 56.53 56.94 56.53 57.76 266,604 57.250 -1.43%
2005-09-05 0 7.000 6.950 7.000 6.950 7.050 1,741,000 12,216,600 7.0170 57.76 57.35 57.76 57.35 58.18 210,980 57.904 -0.71%
2005-09-02 0 7.050 7.000 7.050 6.900 7.050 7,167,000 50,001,810 6.9767 58.18 57.76 58.18 56.94 58.18 868,522 57.571 2.17%
2005-09-01 0 6.900 6.850 6.900 6.850 6.950 5,186,000 35,680,750 6.8802 56.94 56.53 56.94 56.53 57.35 628,457 56.775 2.22%
2005-08-31 0 6.750 6.750 6.800 6.750 6.900 3,978,000 27,033,440 6.7957 55.70 55.70 56.11 55.70 56.94 482,068 56.078 -0.74%
2005-08-30 0 6.800 6.800 6.850 6.750 6.850 3,291,000 22,361,550 6.7948 56.11 56.11 56.53 55.70 56.53 398,815 56.070 0.00%
2005-08-29 0 6.800 6.700 6.800 6.700 6.850 4,470,000 30,187,950 6.7535 56.11 55.29 56.11 55.29 56.53 541,690 55.729 -0.73%
2005-08-26 0 6.850 6.850 6.900 6.850 7.000 2,887,000 19,995,509 6.9261 56.53 56.53 56.94 56.53 57.76 349,857 57.153 -1.44%
2005-08-25 0 6.950 6.950 7.000 6.700 7.000 8,469,000 58,509,964 6.9087 57.35 57.35 57.76 55.29 57.76 1,026,303 57.010 3.73%
2005-08-24 0 6.700 6.650 6.700 6.700 6.950 3,362,000 22,843,754 6.7947 55.29 54.88 55.29 55.29 57.35 407,419 56.069 -2.90%
2005-08-23 0 6.900 6.850 6.950 6.700 7.000 5,536,000 38,119,274 6.8857 56.94 56.53 57.35 55.29 57.76 670,872 56.821 3.76%
2005-08-22 0 6.650 6.650 6.700 6.650 6.750 1,360,900 9,077,665 6.6703 54.88 54.88 55.29 54.88 55.70 164,919 55.043 -1.48%
2005-08-19 0 6.750 6.700 6.750 6.500 6.750 5,687,000 37,329,529 6.5640 55.70 55.29 55.70 53.64 55.70 689,170 54.166 2.27%
2005-08-18 0 6.600 6.550 6.600 6.550 6.850 4,901,000 32,752,608 6.6828 54.46 54.05 54.46 54.05 56.53 593,920 55.146 -2.22%
2005-08-17 0 6.750 6.700 6.750 6.700 6.800 1,862,000 12,532,450 6.7306 55.70 55.29 55.70 55.29 56.11 225,644 55.541 -0.74%
2005-08-16 0 6.800 6.750 6.800 6.550 6.800 4,776,800 32,006,570 6.7004 56.11 55.70 56.11 54.05 56.11 578,869 55.292 2.26%
2005-08-15 0 6.650 6.600 6.650 6.600 6.900 8,567,000 57,068,668 6.6615 54.88 54.46 54.88 54.46 56.94 1,038,179 54.970 -3.62%
2005-08-12 0 6.900 6.850 6.900 6.850 7.100 3,610,000 25,044,400 6.9375 56.94 56.53 56.94 56.53 58.59 437,472 57.248 -2.13%
2005-08-11 0 7.050 7.050 7.100 6.850 7.100 7,075,400 49,335,060 6.9728 58.18 58.18 58.59 56.53 58.59 857,421 57.539 0.71%
2005-08-10 0 7.000 6.950 7.000 6.750 7.100 8,224,700 56,781,505 6.9038 57.76 57.35 57.76 55.70 58.59 996,698 56.970 0.72%
2005-08-09 0 6.950 6.950 7.000 6.750 7.000 5,813,000 40,112,550 6.9005 57.35 57.35 57.76 55.70 57.76 704,439 56.943 2.21%
2005-08-08 0 6.800 6.750 6.800 6.300 6.850 10,531,000 69,632,300 6.6121 56.11 55.70 56.11 51.99 56.53 1,276,183 54.563 7.94%
2005-08-05 0 6.300 6.300 6.350 6.050 6.450 5,918,000 37,363,050 6.3135 51.99 51.99 52.40 49.92 53.23 717,164 52.098 2.44%
2005-08-04 1 - - - - - 0 0 - 50.75 - - - - 0 - 0.00%
2005-08-03 0 6.150 6.150 6.200 6.100 6.300 11,848,000 73,439,650 6.1985 50.75 50.75 51.16 50.34 51.99 1,435,782 51.150 -1.60%
2005-08-02 0 6.250 6.250 6.300 6.200 6.450 8,642,000 54,480,600 6.3042 51.57 51.57 51.99 51.16 53.23 1,047,267 52.022 -3.10%
2005-08-01 0 6.450 6.400 6.450 6.350 6.450 4,331,000 27,770,250 6.4120 53.23 52.81 53.23 52.40 53.23 524,846 52.911 0.78%
2005-07-29 0 6.400 6.400 6.450 6.350 6.450 10,926,000 69,782,200 6.3868 52.81 52.81 53.23 52.40 53.23 1,324,050 52.704 1.59%
2005-07-28 0 6.300 6.250 6.300 6.200 6.350 7,037,000 44,411,650 6.3112 51.99 51.57 51.99 51.16 52.40 852,768 52.079 0.80%
2005-07-27 0 6.250 6.250 6.300 6.150 6.300 10,646,000 66,360,997 6.2334 51.57 51.57 51.99 50.75 51.99 1,290,119 51.438 0.81%
2005-07-26 0 6.200 6.150 6.200 6.000 6.200 6,764,000 41,513,100 6.1374 51.16 50.75 51.16 49.51 51.16 819,685 50.645 4.20%
2005-07-25 0 5.950 5.900 5.950 5.750 6.000 9,901,000 58,579,800 5.9166 49.10 48.69 49.10 47.45 49.51 1,199,837 48.823 3.48%
2005-07-22 0 5.750 5.700 5.750 5.450 5.800 20,402,900 114,392,325 5.6067 47.45 47.04 47.45 44.97 47.86 2,472,494 46.266 -0.86%
2005-07-21 0 5.800 5.750 5.800 5.750 6.150 16,578,000 97,925,000 5.9069 47.86 47.45 47.86 47.45 50.75 2,008,979 48.744 -4.92%
2005-07-20 0 6.100 6.050 6.100 6.050 6.300 8,648,000 53,162,050 6.1473 50.34 49.92 50.34 49.92 51.99 1,047,995 50.727 -1.61%
2005-07-19 0 6.200 6.200 6.250 6.200 6.450 8,790,300 55,536,930 6.3180 51.16 51.16 51.57 51.16 53.23 1,065,239 52.136 -3.88%
2005-07-18 0 6.450 6.450 6.500 6.450 6.550 4,315,000 27,990,250 6.4867 53.23 53.23 53.64 53.23 54.05 522,907 53.528 -0.77%
2005-07-15 0 6.500 6.450 6.500 6.400 6.500 7,443,000 48,091,850 6.4614 53.64 53.23 53.64 52.81 53.64 901,968 53.319 2.36%
2005-07-14 0 6.350 6.350 6.400 6.300 6.450 7,237,000 46,004,450 6.3568 52.40 52.40 52.81 51.99 53.23 877,005 52.456 0.00%
2005-07-13 0 6.350 6.300 6.350 6.300 6.500 12,035,000 76,751,430 6.3774 52.40 51.99 52.40 51.99 53.64 1,458,443 52.626 -1.55%
2005-07-12 0 6.450 6.400 6.450 6.400 6.500 8,359,000 53,677,600 6.4215 53.23 52.81 53.23 52.81 53.64 1,012,972 52.990 2.38%
2005-07-11 0 6.300 6.300 6.350 6.150 6.350 8,319,000 52,211,200 6.2761 51.99 51.99 52.40 50.75 52.40 1,008,125 51.790 3.28%
2005-07-08 0 6.100 6.050 6.100 5.950 6.100 4,070,000 24,707,832 6.0707 50.34 49.92 50.34 49.10 50.34 493,217 50.095 1.67%
2005-07-07 0 6.000 5.950 6.000 5.900 6.150 9,493,000 57,323,850 6.0385 49.51 49.10 49.51 48.69 50.75 1,150,395 49.830 0.00%
2005-07-06 0 6.000 5.950 6.000 5.950 6.250 13,948,000 84,731,644 6.0748 49.51 49.10 49.51 49.10 51.57 1,690,267 50.129 -1.64%
2005-07-05 0 6.100 6.050 6.100 5.800 6.150 13,854,000 82,523,596 5.9567 50.34 49.92 50.34 47.86 50.75 1,678,876 49.154 6.09%
2005-07-04 0 5.750 5.750 5.800 5.700 5.950 18,686,000 109,523,202 5.8612 47.45 47.45 47.86 47.04 49.10 2,264,434 48.367 -0.86%
2005-06-30 0 5.800 5.850 5.900 5.600 5.850 9,676,000 55,126,000 5.6972 47.86 48.27 48.69 46.21 48.27 1,172,571 47.013 3.57%
2005-06-29 0 5.600 5.600 5.650 5.550 5.800 15,464,000 87,407,791 5.6523 46.21 46.21 46.62 45.80 47.86 1,873,981 46.643 1.82%
2005-06-28 0 5.500 5.450 5.500 5.450 5.550 4,882,000 26,896,250 5.5093 45.39 44.97 45.39 44.97 45.80 591,618 45.462 0.92%
2005-06-27 0 5.450 5.400 5.450 5.400 5.500 4,870,000 26,525,850 5.4468 44.97 44.56 44.97 44.56 45.39 590,163 44.947 0.00%
2005-06-24 0 5.450 5.450 5.500 5.400 5.500 2,231,000 12,148,450 5.4453 44.97 44.97 45.39 44.56 45.39 270,360 44.934 0.93%
2005-06-23 0 5.400 5.400 5.450 5.350 5.450 12,805,000 69,124,850 5.3983 44.56 44.56 44.97 44.15 44.97 1,551,754 44.546 0.00%
2005-06-22 0 5.400 5.350 5.400 5.300 5.450 19,252,400 103,373,680 5.3694 44.56 44.15 44.56 43.74 44.97 2,333,072 44.308 0.93%
2005-06-21 0 5.350 5.300 5.350 5.300 5.400 8,625,300 45,891,505 5.3206 44.15 43.74 44.15 43.74 44.56 1,045,244 43.905 -0.93%
2005-06-20 0 5.400 5.350 5.400 5.300 5.400 8,784,000 46,978,400 5.3482 44.56 44.15 44.56 43.74 44.56 1,064,475 44.133 1.89%
2005-06-17 0 5.300 5.300 5.350 5.300 5.350 3,061,900 16,270,540 5.3139 43.74 43.74 44.15 43.74 44.15 371,052 43.850 0.00%
2005-06-16 0 5.300 5.250 5.300 5.100 5.450 12,051,000 63,741,900 5.2893 43.74 43.32 43.74 42.08 44.97 1,460,382 43.647 3.92%
2005-06-15 0 5.100 5.050 5.100 5.050 5.150 1,514,000 7,722,150 5.1005 42.08 41.67 42.08 41.67 42.50 183,472 42.089 0.00%
2005-06-14 0 5.100 5.050 5.100 5.000 5.150 3,863,000 19,682,050 5.0950 42.08 41.67 42.08 41.26 42.50 468,132 42.044 0.99%
2005-06-13 0 5.050 5.050 5.100 5.050 5.150 12,381,000 62,676,486 5.0623 41.67 41.67 42.08 41.67 42.50 1,500,372 41.774 -0.98%
2005-06-10 0 5.100 5.050 5.100 5.000 5.150 7,071,000 35,684,300 5.0466 42.08 41.67 42.08 41.26 42.50 856,888 41.644 -0.97%
2005-06-09 0 5.150 5.100 5.150 5.100 5.200 3,312,000 17,050,646 5.1481 42.50 42.08 42.50 42.08 42.91 401,360 42.482 0.98%
2005-06-08 0 5.100 5.050 5.100 5.050 5.200 5,576,800 28,603,080 5.1289 42.08 41.67 42.08 41.67 42.91 675,816 42.324 -0.97%
2005-06-07 0 5.150 5.100 5.150 5.100 5.250 10,261,000 53,080,800 5.1731 42.50 42.08 42.50 42.08 43.32 1,243,463 42.688 -2.83%
2005-06-06 0 5.300 5.250 5.300 5.200 5.350 3,133,000 16,555,050 5.2841 43.74 43.32 43.74 42.91 44.15 379,668 43.604 0.00%
2005-06-03 0 5.300 5.300 5.350 5.100 5.350 10,828,600 56,268,990 5.1963 43.74 43.74 44.15 42.08 44.15 1,312,247 42.880 3.92%
2005-06-02 0 5.100 5.100 5.150 5.100 5.150 2,313,000 11,868,200 5.1311 42.08 42.08 42.50 42.08 42.50 280,297 42.341 -0.97%
2005-06-01 0 5.150 5.100 5.150 5.050 5.150 2,600,000 13,328,510 5.1264 42.50 42.08 42.50 41.67 42.50 315,077 42.302 0.98%
2005-05-31 0 5.100 5.050 5.100 5.050 5.150 9,965,000 50,699,650 5.0878 42.08 41.67 42.08 41.67 42.50 1,207,593 41.984 0.99%
2005-05-30 0 5.050 5.050 5.100 5.050 5.100 2,878,000 14,604,595 5.0746 41.67 41.67 42.08 41.67 42.08 348,766 41.875 -0.98%
2005-05-27 0 5.100 5.050 5.100 5.000 5.150 2,576,000 13,085,050 5.0796 42.08 41.67 42.08 41.26 42.50 312,169 41.917 2.00%
2005-05-26 0 5.000 4.975 5.000 4.950 5.050 2,457,000 12,293,550 5.0035 41.26 41.05 41.26 40.85 41.67 297,748 41.288 0.00%
2005-05-25 0 5.000 5.000 5.050 4.975 5.150 3,744,000 18,807,675 5.0234 41.26 41.26 41.67 41.05 42.50 453,711 41.453 -1.96%
2005-05-24 0 5.100 5.100 5.150 5.100 5.200 2,602,000 13,337,300 5.1258 42.08 42.08 42.50 42.08 42.91 315,319 42.298 -1.92%
2005-05-23 0 5.200 5.150 5.200 5.100 5.200 1,876,000 9,631,750 5.1342 42.91 42.50 42.91 42.08 42.91 227,340 42.367 0.97%
2005-05-20 0 5.150 5.150 5.200 4.925 5.200 10,203,000 51,490,325 5.0466 42.50 42.50 42.91 40.64 42.91 1,236,435 41.644 -0.96%
2005-05-19 0 5.200 5.150 5.200 5.100 5.200 2,542,000 13,042,300 5.1307 42.91 42.50 42.91 42.08 42.91 308,048 42.338 0.97%
2005-05-18 0 5.150 5.150 5.200 5.150 5.200 5,130,000 26,551,900 5.1758 42.50 42.50 42.91 42.50 42.91 621,671 42.711 -0.96%
2005-05-17 0 5.200 5.150 5.200 5.100 5.300 8,875,000 45,657,250 5.1445 42.91 42.50 42.91 42.08 43.74 1,075,503 42.452 0.00%
2005-05-13 0 5.200 5.150 5.200 5.050 5.200 11,773,000 60,479,600 5.1371 42.91 42.50 42.91 41.67 42.91 1,426,693 42.391 2.97%
2005-05-12 0 5.050 5.050 5.100 5.000 5.050 3,185,000 16,060,700 5.0426 41.67 41.67 42.08 41.26 41.67 385,969 41.611 0.00%
2005-05-11 0 5.050 5.000 5.050 4.875 5.100 10,679,000 53,436,250 5.0039 41.67 41.26 41.67 40.23 42.08 1,294,118 41.292 2.54%
2005-05-10 0 4.925 4.875 4.900 4.875 4.975 2,542,000 12,519,075 4.9249 40.64 40.23 40.43 40.23 41.05 308,048 40.640 -0.51%
2005-05-09 0 4.950 4.950 4.975 4.825 5.000 6,629,000 32,633,015 4.9228 40.85 40.85 41.05 39.82 41.26 803,325 40.622 2.59%
2005-05-06 0 4.825 4.825 4.850 4.825 4.850 2,077,000 10,034,200 4.8311 39.82 39.82 40.02 39.82 40.02 251,698 39.866 0.00%
2005-05-05 0 4.825 4.800 4.825 4.800 4.875 3,416,340 16,481,593 4.8243 39.82 39.61 39.82 39.61 40.23 414,004 39.810 0.00%
2005-05-04 0 4.825 4.800 4.825 4.775 4.875 4,985,000 24,057,750 4.8260 39.82 39.61 39.82 39.40 40.23 604,100 39.824 1.05%
2005-05-03 0 4.775 4.750 4.775 4.700 4.825 5,674,300 27,141,298 4.7832 39.40 39.20 39.40 38.78 39.82 687,631 39.471 2.14%
2005-04-29 0 4.675 4.675 4.700 4.575 4.700 5,307,294 24,542,616 4.6243 38.58 38.58 38.78 37.75 38.78 643,156 38.160 -0.53%
2005-04-28 0 4.700 4.675 4.700 4.650 4.825 8,306,900 39,462,702 4.7506 38.78 38.58 38.78 38.37 39.82 1,006,659 39.202 -2.08%
2005-04-27 0 4.800 4.775 4.800 4.750 4.875 15,861,294 76,784,766 4.8410 39.61 39.40 39.61 39.20 40.23 1,922,126 39.948 -2.04%
2005-04-26 0 4.900 4.875 4.900 4.875 5.000 24,382,000 119,946,558 4.9195 40.43 40.23 40.43 40.23 41.26 2,954,695 40.595 0.51%
2005-04-25 0 4.875 4.850 4.875 4.800 4.900 8,648,000 41,940,181 4.8497 40.23 40.02 40.23 39.61 40.43 1,047,995 40.019 0.00%
2005-04-22 0 4.875 4.850 4.875 4.675 4.900 31,426,000 150,627,821 4.7931 40.23 40.02 40.23 38.58 40.43 3,808,311 39.552 5.41%
2005-04-21 0 4.625 4.600 4.625 4.400 4.800 9,535,000 43,877,125 4.6017 38.17 37.96 38.17 36.31 39.61 1,155,484 37.973 3.93%
2005-04-20 0 4.450 4.425 4.450 4.375 4.475 4,837,000 21,400,075 4.4242 36.72 36.51 36.72 36.10 36.93 586,164 36.509 2.30%
2005-04-19 0 4.350 4.325 4.350 4.350 4.400 6,595,000 28,815,590 4.3693 35.90 35.69 35.90 35.90 36.31 799,205 36.055 0.58%
2005-04-18 0 4.325 4.325 4.350 4.300 4.425 5,435,000 23,666,125 4.3544 35.69 35.69 35.90 35.48 36.51 658,632 35.932 -3.89%
2005-04-15 0 4.500 4.450 4.500 4.425 4.525 6,078,000 27,311,025 4.4934 37.13 36.72 37.13 36.51 37.34 736,553 37.080 -0.55%
2005-04-14 0 4.525 4.525 4.550 4.500 4.700 9,085,756 41,843,708 4.6054 37.34 37.34 37.55 37.13 38.78 1,101,043 38.004 -3.72%
2005-04-13 0 4.700 4.675 4.700 4.525 4.775 14,864,000 69,300,275 4.6623 38.78 38.58 38.78 37.34 39.40 1,801,271 38.473 2.73%
2005-04-12 0 4.575 4.575 4.600 4.375 4.600 33,590,500 151,841,438 4.5204 37.75 37.75 37.96 36.10 37.96 4,070,613 37.302 3.98%
2005-04-11 0 4.400 4.375 4.400 4.350 4.400 2,489,000 10,905,850 4.3816 36.31 36.10 36.31 35.90 36.31 301,626 36.157 1.15%
2005-04-08 0 4.350 4.350 4.375 4.300 4.400 7,122,000 31,109,800 4.3681 35.90 35.90 36.10 35.48 36.31 863,069 36.046 0.00%
2005-04-07 0 4.350 4.300 4.350 4.250 4.400 4,800,244 20,707,607 4.3139 35.90 35.48 35.90 35.07 36.31 581,710 35.598 0.00%
2005-04-06 0 4.350 4.325 4.350 4.200 4.400 16,634,333 72,010,707 4.3290 35.90 35.69 35.90 34.66 36.31 2,015,806 35.723 4.19%
2005-04-04 0 4.175 4.150 4.175 4.125 4.175 1,455,000 6,047,050 4.1560 34.45 34.25 34.45 34.04 34.45 176,322 34.296 0.60%
2005-04-01 0 4.150 4.150 4.175 4.125 4.200 2,443,000 10,140,925 4.1510 34.25 34.25 34.45 34.04 34.66 296,051 34.254 -1.19%
2005-03-31 0 4.200 4.200 4.225 4.175 4.250 4,226,000 17,829,650 4.2190 34.66 34.66 34.86 34.45 35.07 512,121 34.815 0.00%
2005-03-30 0 4.200 4.200 4.225 4.050 4.250 23,612,000 98,634,425 4.1773 34.66 34.66 34.86 33.42 35.07 2,861,384 34.471 3.07%
2005-03-29 0 4.075 4.050 4.075 3.975 4.075 12,696,000 51,107,875 4.0255 33.63 33.42 33.63 32.80 33.63 1,538,545 33.218 2.52%
2005-03-24 0 3.975 3.950 3.975 3.950 4.000 2,522,000 10,022,000 3.9738 32.80 32.60 32.80 32.60 33.01 305,625 32.792 0.00%
2005-03-23 0 3.975 3.975 4.000 3.975 4.000 3,563,000 14,221,125 3.9913 32.80 32.80 33.01 32.80 33.01 431,777 32.936 -0.63%
2005-03-22 0 4.000 3.975 4.000 3.975 4.000 5,216,000 20,860,575 3.9993 33.01 32.80 33.01 32.80 33.01 632,093 33.002 0.00%
2005-03-21 0 4.000 3.975 4.000 4.000 4.025 8,022,010 32,177,490 4.0112 33.01 32.80 33.01 33.01 33.21 972,135 33.100 -0.62%
2005-03-18 0 4.025 4.000 4.025 4.000 4.025 6,536,000 26,189,239 4.0069 33.21 33.01 33.21 33.01 33.21 792,055 33.065 0.63%
2005-03-17 0 4.000 3.975 4.000 3.975 4.025 6,171,000 24,676,525 3.9988 33.01 32.80 33.01 32.80 33.21 747,823 32.998 -1.23%
2005-03-16 0 4.050 4.025 4.050 3.975 4.050 7,332,000 29,385,350 4.0078 33.42 33.21 33.42 32.80 33.42 888,517 33.072 1.25%
2005-03-15 0 4.000 3.975 4.000 3.950 4.000 17,225,000 68,583,375 3.9816 33.01 32.80 33.01 32.60 33.01 2,087,385 32.856 0.00%
2005-03-14 0 4.000 3.975 4.000 3.925 4.000 12,054,000 47,844,875 3.9692 33.01 32.80 33.01 32.39 33.01 1,460,745 32.754 1.27%
2005-03-11 0 3.950 3.900 3.950 3.875 3.950 14,108,000 55,334,650 3.9222 32.60 32.18 32.60 31.98 32.60 1,709,656 32.366 1.28%
2005-03-10 0 3.900 3.875 3.900 3.850 3.925 12,239,000 47,826,515 3.9077 32.18 31.98 32.18 31.77 32.39 1,483,164 32.246 -0.64%
2005-03-09 0 3.925 3.925 3.950 3.925 3.950 5,750,000 22,654,731 3.9400 32.39 32.39 32.60 32.39 32.60 696,805 32.512 -0.63%
2005-03-08 0 3.950 3.925 3.950 3.925 3.950 4,482,000 17,685,725 3.9459 32.60 32.39 32.60 32.39 32.60 543,144 32.562 0.64%
2005-03-07 0 3.925 3.900 3.925 3.900 3.950 4,039,000 15,860,950 3.9269 32.39 32.18 32.39 32.18 32.60 489,460 32.405 0.00%
2005-03-04 0 3.925 3.925 3.950 3.925 3.975 12,718,000 50,231,300 3.9496 32.39 32.39 32.60 32.39 32.80 1,541,211 32.592 -0.63%
2005-03-03 0 3.950 3.925 3.950 3.900 3.950 2,824,300 11,151,498 3.9484 32.60 32.39 32.60 32.18 32.60 342,258 32.582 0.00%
2005-03-02 0 3.950 3.925 3.950 3.900 3.975 14,081,000 55,271,625 3.9253 32.60 32.39 32.60 32.18 32.80 1,706,384 32.391 -0.63%
2005-03-01 0 3.975 3.950 3.975 3.950 3.975 4,699,800 18,618,855 3.9616 32.80 32.60 32.80 32.60 32.80 569,538 32.691 0.00%
2005-02-28 0 3.975 3.975 4.000 3.950 4.025 8,517,000 33,959,500 3.9873 32.80 32.80 33.01 32.60 33.21 1,032,119 32.903 0.63%
2005-02-25 0 3.950 3.950 3.975 3.925 3.975 2,940,300 11,648,130 3.9615 32.60 32.60 32.80 32.39 32.80 356,316 32.690 1.28%
2005-02-24 0 3.900 3.900 3.925 3.850 3.950 7,465,000 29,243,231 3.9174 32.18 32.18 32.39 31.77 32.60 904,634 32.326 1.96%
2005-02-23 0 3.825 3.825 3.850 3.825 3.900 24,280,700 93,773,515 3.8621 31.56 31.56 31.77 31.56 32.18 2,942,419 31.870 -1.92%
2005-02-22 0 3.900 3.875 3.900 3.875 4.000 12,134,000 47,552,025 3.9189 32.18 31.98 32.18 31.98 33.01 1,470,440 32.339 -1.89%
2005-02-21 0 3.975 3.975 4.000 3.950 4.075 9,581,400 38,270,940 3.9943 32.80 32.80 33.01 32.60 33.63 1,161,107 32.961 -2.45%
2005-02-18 0 4.075 4.050 4.075 4.050 4.125 19,856,000 81,105,575 4.0847 33.63 33.42 33.63 33.42 34.04 2,406,219 33.707 -1.21%
2005-02-17 0 4.125 4.100 4.125 4.050 4.150 8,306,400 34,101,128 4.1054 34.04 33.83 34.04 33.42 34.25 1,006,598 33.878 -0.60%
2005-02-16 0 4.150 4.125 4.150 4.025 4.175 25,816,000 106,277,600 4.1167 34.25 34.04 34.25 33.21 34.45 3,128,472 33.971 1.22%
2005-02-15 0 4.100 4.075 4.100 3.925 4.100 42,209,500 169,772,200 4.0221 33.83 33.63 33.83 32.39 33.83 5,115,093 33.190 3.80%
2005-02-14 0 3.950 3.925 3.950 3.875 3.950 13,032,000 50,989,600 3.9126 32.60 32.39 32.60 31.98 32.60 1,579,263 32.287 1.28%
2005-02-08 0 3.900 3.900 3.925 3.875 3.925 6,305,000 24,582,775 3.8989 32.18 32.18 32.39 31.98 32.39 764,062 32.174 1.30%
2005-02-07 0 3.850 3.850 3.875 3.850 3.975 33,648,500 131,078,510 3.8955 31.77 31.77 31.98 31.77 32.80 4,077,641 32.146 -0.65%
2005-02-04 0 3.875 3.875 3.900 3.800 3.925 80,770,284 311,430,078 3.8558 31.98 31.98 32.18 31.36 32.39 9,788,022 31.817 2.65%
2005-02-03 0 3.775 3.750 3.775 3.400 3.925 229,249,519 878,113,970 3.8304 31.15 30.94 31.15 28.06 32.39 27,781,248 31.608

Webb-site Database - Powered By Linux Group

Back to top