Shanghai Electric Group Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02727  2005-04-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 4.160 4.160 4.170 4.110 4.190 20,873,885 86,891,005 4.1627 4.160 4.160 4.170 4.110 4.190 20,873,885 4.1627 1.46%
2026-02-02 0 4.100 4.090 4.110 4.060 4.220 29,322,744 120,800,401 4.1197 4.100 4.090 4.110 4.060 4.220 29,322,744 4.1197 -2.38%
2026-01-30 0 4.200 4.190 4.200 4.060 4.230 29,017,141 120,139,682 4.1403 4.200 4.190 4.200 4.060 4.230 29,017,141 4.1403 -0.71%
2026-01-29 0 4.230 4.220 4.230 4.220 4.340 32,727,950 139,778,841 4.2709 4.230 4.220 4.230 4.220 4.340 32,727,950 4.2709 -2.53%
2026-01-28 0 4.340 4.330 4.340 4.260 4.350 17,656,000 76,032,520 4.3063 4.340 4.330 4.340 4.260 4.350 17,656,000 4.3063 0.93%
2026-01-27 0 4.300 4.300 4.310 4.220 4.360 24,106,000 102,919,898 4.2695 4.300 4.300 4.310 4.220 4.360 24,106,000 4.2695 -1.15%
2026-01-26 0 4.350 4.340 4.350 4.310 4.560 41,653,188 182,484,122 4.3810 4.350 4.340 4.350 4.310 4.560 41,653,188 4.3810 -4.61%
2026-01-23 0 4.560 4.540 4.560 4.510 4.620 30,996,000 140,946,920 4.5473 4.560 4.540 4.560 4.510 4.620 30,996,000 4.5473 -0.22%
2026-01-22 0 4.570 4.570 4.580 4.500 4.750 45,868,000 210,984,570 4.5998 4.570 4.570 4.580 4.500 4.750 45,868,000 4.5998 2.70%
2026-01-21 0 4.450 4.430 4.450 4.400 4.490 19,304,352 85,832,282 4.4463 4.450 4.430 4.450 4.400 4.490 19,304,352 4.4463 -1.33%
2026-01-20 0 4.510 4.490 4.510 4.420 4.610 27,381,500 123,337,345 4.5044 4.510 4.490 4.510 4.420 4.610 27,381,500 4.5044 -0.22%
2026-01-19 0 4.520 4.520 4.530 4.500 4.630 38,147,666 174,002,323 4.5613 4.520 4.520 4.530 4.500 4.630 38,147,666 4.5613 0.89%
2026-01-16 0 4.480 4.470 4.480 4.450 4.640 51,525,473 234,663,443 4.5543 4.480 4.470 4.480 4.450 4.640 51,525,473 4.5543 1.82%
2026-01-15 0 4.400 4.390 4.400 4.310 4.490 26,524,500 115,928,600 4.3706 4.400 4.390 4.400 4.310 4.490 26,524,500 4.3706 -1.35%
2026-01-14 0 4.460 4.450 4.460 4.380 4.530 44,564,900 199,070,079 4.4670 4.460 4.450 4.460 4.380 4.530 44,564,900 4.4670 1.59%
2026-01-13 0 4.390 4.380 4.400 4.310 4.570 69,378,449 304,451,058 4.3883 4.390 4.380 4.400 4.310 4.570 69,378,449 4.3883 -2.01%
2026-01-09 0 4.480 4.480 4.490 4.440 4.680 60,506,400 276,721,955 4.5734 4.480 4.480 4.490 4.440 4.680 60,506,400 4.5734 -1.10%
2026-01-08 0 4.530 4.520 4.530 4.280 4.590 88,134,500 398,513,300 4.5216 4.530 4.520 4.530 4.280 4.590 88,134,500 4.5216 3.90%
2026-01-07 0 4.360 4.350 4.360 4.170 4.400 67,122,991 289,902,226 4.3190 4.360 4.350 4.360 4.170 4.400 67,122,991 4.3190 4.31%
2026-01-06 0 4.180 4.170 4.180 4.120 4.190 31,162,000 129,695,660 4.1620 4.180 4.170 4.180 4.120 4.190 31,162,000 4.1620 1.21%
2026-01-05 0 4.130 4.120 4.130 4.010 4.150 35,574,000 145,803,900 4.0986 4.130 4.120 4.130 4.010 4.150 35,574,000 4.0986 6.72%
2025-12-31 0 3.870 3.870 3.880 3.850 3.920 13,420,200 52,131,418 3.8845 3.870 3.870 3.880 3.850 3.920 13,420,200 3.8845 -0.26%
2025-12-30 0 3.880 3.880 3.890 3.870 3.970 26,632,035 103,949,586 3.9032 3.880 3.880 3.890 3.870 3.970 26,632,035 3.9032 -1.27%
2025-12-29 0 3.930 3.930 3.940 3.930 4.030 21,224,000 84,257,860 3.9699 3.930 3.930 3.940 3.930 4.030 21,224,000 3.9699 -1.01%
2025-12-24 0 3.970 3.970 3.980 3.950 4.000 10,204,009 40,657,723 3.9845 3.970 3.970 3.980 3.950 4.000 10,204,009 3.9845 0.00%
2025-12-23 0 3.970 3.960 3.970 3.900 3.980 15,874,000 62,760,780 3.9537 3.970 3.960 3.970 3.900 3.980 15,874,000 3.9537 1.02%
2025-12-22 0 3.930 3.930 3.940 3.920 4.000 20,794,040 82,378,205 3.9616 3.930 3.930 3.940 3.920 4.000 20,794,040 3.9616 0.77%
2025-12-19 0 3.900 3.900 3.920 3.900 4.040 36,113,350 142,799,445 3.9542 3.900 3.900 3.920 3.900 4.040 36,113,350 3.9542 -0.26%
2025-12-18 0 3.910 3.900 3.910 3.870 3.940 19,520,000 76,102,300 3.8987 3.910 3.900 3.910 3.870 3.940 19,520,000 3.8987 -0.76%
2025-12-17 0 3.940 3.940 3.950 3.870 4.000 26,434,333 103,678,844 3.9221 3.940 3.940 3.950 3.870 4.000 26,434,333 3.9221 -0.51%
2025-12-16 0 3.960 3.950 3.960 3.920 4.140 31,954,000 127,145,780 3.9790 3.960 3.950 3.960 3.920 4.140 31,954,000 3.9790 -4.12%
2025-12-15 0 4.130 4.130 4.140 4.130 4.360 37,681,150 158,824,562 4.2150 4.130 4.130 4.140 4.130 4.360 37,681,150 4.2150 -5.71%
2025-12-12 0 4.380 4.370 4.380 4.050 4.420 100,924,500 434,039,430 4.3006 4.380 4.370 4.380 4.050 4.420 100,924,500 4.3006 8.68%
2025-12-11 0 4.030 4.010 4.030 4.000 4.110 16,062,895 65,026,623 4.0483 4.030 4.010 4.030 4.000 4.110 16,062,895 4.0483 0.25%
2025-12-10 0 4.020 4.010 4.020 3.960 4.050 18,012,000 72,223,620 4.0098 4.020 4.010 4.020 3.960 4.050 18,012,000 4.0098 0.25%
2025-12-09 0 4.010 4.000 4.010 3.990 4.150 20,086,000 81,073,108 4.0363 4.010 4.000 4.010 3.990 4.150 20,086,000 4.0363 -2.67%
2025-12-08 0 4.120 4.120 4.130 4.100 4.180 15,410,397 63,778,601 4.1387 4.120 4.120 4.130 4.100 4.180 15,410,397 4.1387 0.24%
2025-12-05 0 4.110 4.100 4.110 4.020 4.130 16,056,000 65,744,310 4.0947 4.110 4.100 4.110 4.020 4.130 16,056,000 4.0947 1.48%
2025-12-04 0 4.050 4.040 4.050 3.980 4.060 12,848,350 51,669,545 4.0215 4.050 4.040 4.050 3.980 4.060 12,848,350 4.0215 1.25%
2025-12-03 0 4.000 4.000 4.010 3.990 4.070 11,340,050 45,541,524 4.0160 4.000 4.000 4.010 3.990 4.070 11,340,050 4.0160 -1.23%
2025-12-02 0 4.050 4.050 4.060 4.000 4.100 17,510,000 70,660,888 4.0355 4.050 4.050 4.060 4.000 4.100 17,510,000 4.0355 -0.98%
2025-12-01 0 4.090 4.080 4.090 4.070 4.140 22,320,100 91,528,602 4.1007 4.090 4.080 4.090 4.070 4.140 22,320,100 4.1007 0.25%
2025-11-28 0 4.080 4.080 4.090 4.030 4.100 18,292,000 74,486,880 4.0721 4.080 4.080 4.090 4.030 4.100 18,292,000 4.0721 0.25%
2025-11-27 0 4.070 4.070 4.080 4.050 4.130 23,116,000 94,443,220 4.0856 4.070 4.070 4.080 4.050 4.130 23,116,000 4.0856 -0.49%
2025-11-26 0 4.090 4.090 4.100 3.980 4.130 48,735,031 199,073,815 4.0848 4.090 4.090 4.100 3.980 4.130 48,735,031 4.0848 2.76%
2025-11-25 0 3.980 3.980 4.000 3.940 4.030 28,050,950 111,986,289 3.9922 3.980 3.980 4.000 3.940 4.030 28,050,950 3.9922 0.00%
2025-11-24 0 3.980 3.970 3.980 3.880 4.000 37,022,468 146,363,498 3.9534 3.980 3.970 3.980 3.880 4.000 37,022,468 3.9534 2.84%
2025-11-21 0 3.870 3.860 3.870 3.850 4.030 49,827,200 194,548,277 3.9045 3.870 3.860 3.870 3.850 4.030 49,827,200 3.9045 -4.91%
2025-11-20 0 4.070 4.060 4.070 4.020 4.130 24,163,735 98,398,938 4.0722 4.070 4.060 4.070 4.020 4.130 24,163,735 4.0722 0.25%
2025-11-19 0 4.060 4.050 4.060 4.020 4.150 29,002,000 117,971,400 4.0677 4.060 4.050 4.060 4.020 4.150 29,002,000 4.0677 -1.93%
2025-11-18 0 4.140 4.130 4.140 4.090 4.260 58,970,794 244,588,580 4.1476 4.140 4.130 4.140 4.090 4.260 58,970,794 4.1476 -2.59%
2025-11-17 0 4.250 4.240 4.250 4.230 4.370 43,732,427 186,625,825 4.2674 4.250 4.240 4.250 4.230 4.370 43,732,427 4.2674 -2.75%
2025-11-14 0 4.370 4.360 4.370 4.360 4.480 27,517,000 121,302,089 4.4083 4.370 4.360 4.370 4.360 4.480 27,517,000 4.4083 -2.67%
2025-11-13 0 4.490 4.480 4.490 4.400 4.530 34,383,260 154,164,979 4.4837 4.490 4.480 4.490 4.400 4.530 34,383,260 4.4837 1.58%
2025-11-12 0 4.420 4.420 4.430 4.370 4.490 34,457,648 152,470,801 4.4249 4.420 4.420 4.430 4.370 4.490 34,457,648 4.4249 -2.21%
2025-11-11 0 4.520 4.510 4.520 4.470 4.670 45,465,529 205,391,129 4.5175 4.520 4.510 4.520 4.470 4.670 45,465,529 4.5175 -2.38%
2025-11-10 0 4.630 4.630 4.640 4.620 4.770 40,276,450 188,296,489 4.6751 4.630 4.630 4.640 4.620 4.770 40,276,450 4.6751 -1.28%
2025-11-07 0 4.690 4.680 4.690 4.670 4.830 51,643,999 243,392,565 4.7129 4.690 4.680 4.690 4.670 4.830 51,643,999 4.7129 -3.70%
2025-11-06 0 4.870 4.860 4.870 4.580 4.910 125,799,250 608,059,686 4.8336 4.870 4.860 4.870 4.580 4.910 125,799,250 4.8336 6.56%
2025-11-05 0 4.570 4.560 4.570 4.320 4.650 73,356,307 328,699,760 4.4809 4.570 4.560 4.570 4.320 4.650 73,356,307 4.4809 0.66%
2025-11-04 0 4.540 4.540 4.550 4.500 4.770 63,930,000 295,339,852 4.6197 4.540 4.540 4.550 4.500 4.770 63,930,000 4.6197 -3.40%
2025-11-03 0 4.700 4.700 4.710 4.680 5.000 142,442,149 683,516,323 4.7986 4.700 4.700 4.710 4.680 5.000 142,442,149 4.7986 3.75%
2025-10-31 0 4.530 4.530 4.540 4.530 4.790 68,831,999 318,266,845 4.6238 4.530 4.530 4.540 4.530 4.790 68,831,999 4.6238 -4.23%
2025-10-30 0 4.730 4.720 4.730 4.670 4.890 62,213,994 297,014,732 4.7741 4.730 4.720 4.730 4.670 4.890 62,213,994 4.7741 -1.05%
2025-10-28 0 4.780 4.770 4.780 4.760 4.940 66,151,888 319,855,403 4.8352 4.780 4.770 4.780 4.760 4.940 66,151,888 4.8352 -2.65%
2025-10-27 0 4.910 4.900 4.910 4.720 4.970 120,325,992 586,840,697 4.8771 4.910 4.900 4.910 4.720 4.970 120,325,992 4.8771 4.69%
2025-10-24 0 4.690 4.680 4.690 4.530 4.700 73,364,000 339,543,154 4.6282 4.690 4.680 4.690 4.530 4.700 73,364,000 4.6282 3.99%
2025-10-23 0 4.510 4.500 4.510 4.410 4.640 66,929,371 299,467,692 4.4744 4.510 4.500 4.510 4.410 4.640 66,929,371 4.4744 -2.17%
2025-10-22 0 4.610 4.600 4.610 4.570 4.720 54,360,106 252,704,844 4.6487 4.610 4.600 4.610 4.570 4.720 54,360,106 4.6487 -1.07%
2025-10-21 0 4.660 4.660 4.670 4.600 4.790 70,895,256 334,247,749 4.7147 4.660 4.660 4.670 4.600 4.790 70,895,256 4.7147 1.97%
2025-10-20 0 4.570 4.560 4.570 4.510 4.640 53,154,290 243,159,704 4.5746 4.570 4.560 4.570 4.510 4.640 53,154,290 4.5746 2.01%
2025-10-17 0 4.480 4.470 4.480 4.460 4.780 103,307,400 471,873,441 4.5677 4.480 4.470 4.480 4.460 4.780 103,307,400 4.5677 -5.88%
2025-10-16 0 4.760 4.750 4.760 4.700 4.980 85,909,038 410,644,968 4.7800 4.760 4.750 4.760 4.700 4.980 85,909,038 4.7800 -3.64%
2025-10-15 0 4.940 4.930 4.940 4.700 4.950 115,207,718 554,998,759 4.8174 4.940 4.930 4.940 4.700 4.950 115,207,718 4.8174 3.13%
2025-10-14 0 4.790 4.790 4.800 4.770 5.350 206,826,000 1,034,809,541 5.0033 4.790 4.790 4.800 4.770 5.350 206,826,000 5.0033 -6.63%
2025-10-13 0 5.130 5.130 5.140 4.850 5.190 296,567,407 1,500,385,845 5.0592 5.130 5.130 5.140 4.850 5.190 296,567,407 5.0592 1.99%
2025-10-10 0 5.030 5.020 5.030 5.000 5.710 389,731,759 2,030,242,778 5.2093 5.030 5.020 5.030 5.000 5.710 389,731,759 5.2093 -10.18%
2025-10-09 0 5.600 5.600 5.610 4.530 5.620 564,789,334 2,964,798,960 5.2494 5.600 5.600 5.610 4.530 5.620 564,789,334 5.2494 17.40%
2025-10-08 0 4.770 4.760 4.770 4.700 5.060 86,306,100 419,085,558 4.8558 4.770 4.760 4.770 4.700 5.060 86,306,100 4.8558 1.27%
2025-10-06 0 4.710 4.700 4.710 4.680 4.970 47,119,900 226,212,186 4.8008 4.710 4.700 4.710 4.680 4.970 47,119,900 4.8008 -4.07%
2025-10-03 0 4.910 4.910 4.920 4.270 5.040 138,326,680 668,911,994 4.8357 4.910 4.910 4.920 4.270 5.040 138,326,680 4.8357 14.19%
2025-10-02 0 4.300 4.300 4.310 4.070 4.340 45,619,894 193,300,057 4.2372 4.300 4.300 4.310 4.070 4.340 45,619,894 4.2372 5.39%
2025-09-30 0 4.080 4.080 4.090 3.890 4.100 119,274,148 478,802,786 4.0143 4.080 4.080 4.090 3.890 4.100 119,274,148 4.0143 5.43%
2025-09-29 0 3.870 3.860 3.870 3.790 3.900 67,082,150 258,098,870 3.8475 3.870 3.860 3.870 3.790 3.900 67,082,150 3.8475 0.78%
2025-09-26 0 3.840 3.830 3.840 3.820 4.120 167,196,000 663,268,622 3.9670 3.840 3.830 3.840 3.820 4.120 167,196,000 3.9670 -4.95%
2025-09-25 0 4.040 4.040 4.050 3.670 4.100 403,111,316 1,592,397,131 3.9503 4.040 4.040 4.050 3.670 4.100 403,111,316 3.9503 10.08%
2025-09-24 0 3.670 3.660 3.670 3.510 3.910 208,298,200 775,531,860 3.7232 3.670 3.660 3.670 3.510 3.910 208,298,200 3.7232 3.09%
2025-09-23 0 3.560 3.550 3.560 3.380 3.610 73,282,000 257,736,987 3.5171 3.560 3.550 3.560 3.380 3.610 73,282,000 3.5171 0.85%
2025-09-22 0 3.530 3.520 3.530 3.460 3.560 27,658,000 96,873,920 3.5026 3.530 3.520 3.530 3.460 3.560 27,658,000 3.5026 0.57%
2025-09-19 0 3.510 3.510 3.520 3.510 3.630 37,730,400 134,297,585 3.5594 3.510 3.510 3.520 3.510 3.630 37,730,400 3.5594 -1.68%
2025-09-18 0 3.570 3.560 3.570 3.480 3.660 50,630,997 181,928,829 3.5932 3.570 3.560 3.570 3.480 3.660 50,630,997 3.5932 0.28%
2025-09-17 0 3.560 3.550 3.560 3.480 3.560 29,452,000 103,715,140 3.5215 3.560 3.550 3.560 3.480 3.560 29,452,000 3.5215 1.71%
2025-09-16 0 3.500 3.490 3.500 3.430 3.520 23,910,000 83,121,500 3.4764 3.500 3.490 3.500 3.430 3.520 23,910,000 3.4764 0.29%
2025-09-15 0 3.490 3.480 3.490 3.470 3.540 20,874,000 73,043,540 3.4993 3.490 3.480 3.490 3.470 3.540 20,874,000 3.4993 0.29%
2025-09-12 0 3.480 3.470 3.480 3.460 3.550 21,028,000 73,408,540 3.4910 3.480 3.470 3.480 3.460 3.550 21,028,000 3.4910 0.00%
2025-09-11 0 3.480 3.480 3.490 3.390 3.520 26,878,254 93,419,366 3.4756 3.480 3.480 3.490 3.390 3.520 26,878,254 3.4756 1.46%
2025-09-10 0 3.430 3.420 3.430 3.410 3.480 16,870,000 57,984,220 3.4371 3.430 3.420 3.430 3.410 3.480 16,870,000 3.4371 -0.58%
2025-09-09 0 3.450 3.450 3.460 3.430 3.520 19,542,000 67,645,100 3.4615 3.450 3.450 3.460 3.430 3.520 19,542,000 3.4615 -1.15%
2025-09-08 0 3.490 3.490 3.500 3.460 3.550 17,841,079 62,211,326 3.4870 3.490 3.490 3.500 3.460 3.550 17,841,079 3.4870 -0.57%
2025-09-05 0 3.510 3.500 3.510 3.370 3.510 33,028,000 114,114,220 3.4551 3.510 3.500 3.510 3.370 3.510 33,028,000 3.4551 4.15%
2025-09-04 0 3.370 3.360 3.370 3.320 3.470 36,728,000 124,018,540 3.3767 3.370 3.360 3.370 3.320 3.470 36,728,000 3.3767 -0.88%
2025-09-03 0 3.400 3.400 3.410 3.390 3.500 37,098,000 127,049,570 3.4247 3.400 3.400 3.410 3.390 3.500 37,098,000 3.4247 -1.45%
2025-09-02 0 3.450 3.440 3.450 3.430 3.650 65,346,000 228,275,218 3.4933 3.450 3.440 3.450 3.430 3.650 65,346,000 3.4933 -5.22%
2025-09-01 0 3.640 3.640 3.650 3.620 3.720 43,339,500 158,063,825 3.6471 3.640 3.640 3.650 3.620 3.720 43,339,500 3.6471 -1.62%
2025-08-29 0 3.700 3.690 3.700 3.680 3.780 32,085,000 119,299,290 3.7182 3.700 3.690 3.700 3.680 3.780 32,085,000 3.7182 -1.60%
2025-08-28 0 3.760 3.750 3.760 3.630 3.760 51,416,000 190,960,106 3.7140 3.760 3.750 3.760 3.630 3.760 51,416,000 3.7140 2.45%
2025-08-27 0 3.670 3.660 3.670 3.660 3.850 48,618,000 182,140,180 3.7464 3.670 3.660 3.670 3.660 3.850 48,618,000 3.7464 -2.91%
2025-08-26 0 3.780 3.770 3.780 3.770 3.900 46,712,000 178,755,618 3.8268 3.780 3.770 3.780 3.770 3.900 46,712,000 3.8268 -3.32%
2025-08-25 0 3.910 3.910 3.920 3.720 3.980 133,342,325 516,581,917 3.8741 3.910 3.910 3.920 3.720 3.980 133,342,325 3.8741 4.83%
2025-08-22 0 3.730 3.730 3.740 3.620 3.740 48,666,000 179,837,560 3.6953 3.730 3.730 3.740 3.620 3.740 48,666,000 3.6953 2.19%
2025-08-21 0 3.650 3.650 3.660 3.600 3.770 37,034,000 136,040,872 3.6734 3.650 3.650 3.660 3.600 3.770 37,034,000 3.6734 -2.41%
2025-08-20 0 3.740 3.730 3.740 3.650 3.810 50,599,000 188,582,510 3.7270 3.740 3.730 3.740 3.650 3.810 50,599,000 3.7270 -1.58%
2025-08-19 0 3.800 3.790 3.800 3.790 3.950 53,300,000 205,490,340 3.8554 3.800 3.790 3.800 3.790 3.950 53,300,000 3.8554 -2.31%
2025-08-18 0 3.890 3.880 3.890 3.860 4.000 61,601,200 240,701,738 3.9074 3.890 3.880 3.890 3.860 4.000 61,601,200 3.9074 -0.77%
2025-08-15 0 3.920 3.920 3.930 3.630 4.000 261,581,400 1,015,395,972 3.8818 3.920 3.920 3.930 3.630 4.000 261,581,400 3.8818 8.29%
2025-08-14 0 3.620 3.610 3.620 3.590 3.750 65,144,800 237,789,029 3.6502 3.620 3.610 3.620 3.590 3.750 65,144,800 3.6502 -2.43%
2025-08-13 0 3.710 3.700 3.710 3.640 3.800 66,047,000 246,240,280 3.7283 3.710 3.700 3.710 3.640 3.800 66,047,000 3.7283 1.64%
2025-08-12 0 3.650 3.650 3.660 3.600 3.730 45,875,007 168,265,785 3.6679 3.650 3.650 3.660 3.600 3.730 45,875,007 3.6679 -0.54%
2025-08-11 0 3.670 3.660 3.670 3.550 3.740 91,373,300 335,225,279 3.6687 3.670 3.660 3.670 3.550 3.740 91,373,300 3.6687 2.80%
2025-08-08 0 3.570 3.570 3.580 3.560 3.710 89,614,407 325,153,244 3.6284 3.570 3.570 3.580 3.560 3.710 89,614,407 3.6284 -0.28%
2025-08-07 0 3.580 3.570 3.580 3.360 3.700 186,105,156 660,876,135 3.5511 3.580 3.570 3.580 3.360 3.700 186,105,156 3.5511 6.23%
2025-08-06 0 3.370 3.370 3.380 3.260 3.400 54,216,707 181,628,014 3.3500 3.370 3.370 3.380 3.260 3.400 54,216,707 3.3500 2.74%
2025-08-05 0 3.280 3.280 3.290 3.220 3.290 38,738,000 126,320,663 3.2609 3.280 3.280 3.290 3.220 3.290 38,738,000 3.2609 1.86%
2025-08-04 0 3.220 3.210 3.220 3.180 3.240 25,518,100 81,872,063 3.2084 3.220 3.210 3.220 3.180 3.240 25,518,100 3.2084 0.62%
2025-08-01 0 3.200 3.190 3.200 3.190 3.260 53,328,000 171,761,300 3.2208 3.200 3.190 3.200 3.190 3.260 53,328,000 3.2208 0.00%
2025-07-31 0 3.200 3.190 3.200 3.180 3.360 72,944,000 236,872,591 3.2473 3.200 3.190 3.200 3.180 3.360 72,944,000 3.2473 -3.61%
2025-07-30 0 3.320 3.310 3.320 3.280 3.390 79,580,000 265,260,500 3.3333 3.320 3.310 3.320 3.280 3.390 79,580,000 3.3333 -2.64%
2025-07-29 0 3.410 3.400 3.410 3.290 3.650 349,402,300 1,221,637,129 3.4964 3.410 3.400 3.410 3.290 3.650 349,402,300 3.4964 3.65%
2025-07-28 0 3.290 3.290 3.300 3.290 3.460 71,000,000 237,717,978 3.3481 3.290 3.290 3.300 3.290 3.460 71,000,000 3.3481 -2.08%
2025-07-25 0 3.360 3.350 3.360 3.260 3.430 111,615,000 374,883,350 3.3587 3.360 3.350 3.360 3.260 3.430 111,615,000 3.3587 1.51%
2025-07-24 0 3.310 3.310 3.320 3.280 3.380 72,398,310 241,114,494 3.3304 3.310 3.310 3.320 3.280 3.380 72,398,310 3.3304 0.91%
2025-07-23 0 3.280 3.270 3.280 3.250 3.800 310,174,886 1,075,575,314 3.4676 3.280 3.270 3.280 3.250 3.800 310,174,886 3.4676 -0.91%
2025-07-22 0 3.310 3.300 3.310 3.210 3.350 117,001,820 384,446,121 3.2858 3.310 3.300 3.310 3.210 3.350 117,001,820 3.2858 1.53%
2025-07-21 0 3.260 3.250 3.260 3.100 3.370 253,781,400 825,472,602 3.2527 3.260 3.250 3.260 3.100 3.370 253,781,400 3.2527 6.54%
2025-07-18 0 3.060 3.050 3.060 2.960 3.110 76,000,000 231,513,230 3.0462 3.060 3.050 3.060 2.960 3.110 76,000,000 3.0462 2.00%
2025-07-17 0 3.000 2.990 3.000 2.920 3.010 32,484,000 96,799,860 2.9799 3.000 2.990 3.000 2.920 3.010 32,484,000 2.9799 2.74%
2025-07-16 0 2.920 2.920 2.930 2.910 2.970 16,346,000 47,998,670 2.9364 2.920 2.920 2.930 2.910 2.970 16,346,000 2.9364 0.00%
2025-07-15 0 2.920 2.910 2.920 2.870 2.970 22,128,000 64,350,067 2.9081 2.920 2.910 2.920 2.870 2.970 22,128,000 2.9081 -0.68%
2025-07-14 0 2.940 2.930 2.940 2.930 3.030 45,186,000 134,587,660 2.9785 2.940 2.930 2.940 2.930 3.030 45,186,000 2.9785 0.34%
2025-07-11 0 2.930 2.930 2.940 2.890 2.960 35,645,662 104,714,936 2.9377 2.930 2.930 2.940 2.890 2.960 35,645,662 2.9377 0.69%
2025-07-10 0 2.910 2.900 2.910 2.860 2.930 18,632,000 54,217,820 2.9099 2.910 2.900 2.910 2.860 2.930 18,632,000 2.9099 1.04%
2025-07-09 0 2.880 2.870 2.880 2.860 2.930 14,370,000 41,680,460 2.9005 2.880 2.870 2.880 2.860 2.930 14,370,000 2.9005 -1.03%
2025-07-08 0 2.910 2.900 2.910 2.850 2.910 20,092,000 58,049,460 2.8892 2.910 2.900 2.910 2.850 2.910 20,092,000 2.8892 1.75%
2025-07-07 0 2.860 2.840 2.860 2.830 2.890 9,148,000 26,074,900 2.8503 2.860 2.840 2.860 2.830 2.890 9,148,000 2.8503 -0.35%
2025-07-04 0 2.870 2.860 2.870 2.830 2.900 17,940,000 51,337,560 2.8616 2.870 2.860 2.870 2.830 2.900 17,940,000 2.8616 -1.03%
2025-07-03 0 2.900 2.890 2.900 2.860 2.910 20,626,300 59,647,799 2.8918 2.900 2.890 2.900 2.860 2.910 20,626,300 2.8918 0.69%
2025-07-02 0 2.880 2.880 2.890 2.840 2.890 18,880,000 54,067,934 2.8638 2.880 2.880 2.890 2.840 2.890 18,880,000 2.8638 0.00%
2025-06-30 0 2.880 2.870 2.880 2.860 2.920 18,032,534 52,005,904 2.8840 2.880 2.870 2.880 2.860 2.920 18,032,534 2.8840 1.41%
2025-06-27 0 2.840 2.830 2.840 2.820 2.900 22,738,058 64,978,010 2.8577 2.840 2.830 2.840 2.820 2.900 22,738,058 2.8577 0.00%
2025-06-26 0 2.840 2.830 2.840 2.820 2.900 19,188,000 54,765,151 2.8541 2.840 2.830 2.840 2.820 2.900 19,188,000 2.8541 -0.70%
2025-06-25 0 2.860 2.860 2.870 2.780 2.870 27,052,000 76,677,656 2.8345 2.860 2.860 2.870 2.780 2.870 27,052,000 2.8345 2.51%
2025-06-24 0 2.790 2.780 2.790 2.730 2.790 12,396,000 34,368,194 2.7725 2.790 2.780 2.790 2.730 2.790 12,396,000 2.7725 2.20%
2025-06-23 0 2.730 2.730 2.740 2.670 2.740 9,824,000 26,640,156 2.7117 2.730 2.730 2.740 2.670 2.740 9,824,000 2.7117 0.00%
2025-06-20 0 2.730 2.720 2.730 2.670 2.730 21,027,940 57,005,550 2.7109 2.730 2.720 2.730 2.670 2.730 21,027,940 2.7109 1.11%
2025-06-19 0 2.700 2.690 2.700 2.670 2.830 25,014,000 68,080,856 2.7217 2.700 2.690 2.700 2.670 2.830 25,014,000 2.7217 -3.91%
2025-06-18 0 2.810 2.800 2.810 2.800 2.930 25,742,000 72,893,220 2.8317 2.810 2.800 2.810 2.800 2.930 25,742,000 2.8317 -3.77%
2025-06-17 0 2.920 2.910 2.920 2.880 2.960 38,834,660 113,634,022 2.9261 2.920 2.910 2.920 2.880 2.960 38,834,660 2.9261 1.04%
2025-06-16 0 2.890 2.880 2.890 2.810 2.890 35,154,000 100,511,129 2.8592 2.890 2.880 2.890 2.810 2.890 35,154,000 2.8592 2.85%
2025-06-13 0 2.810 2.810 2.820 2.760 2.830 21,954,000 61,283,249 2.7914 2.810 2.810 2.820 2.760 2.830 21,954,000 2.7914 0.00%
2025-06-12 0 2.810 2.810 2.820 2.790 2.840 15,866,000 44,673,209 2.8157 2.810 2.810 2.820 2.790 2.840 15,866,000 2.8157 -0.71%
2025-06-11 0 2.830 2.830 2.840 2.800 2.860 21,763,211 61,629,105 2.8318 2.830 2.830 2.840 2.800 2.860 21,763,211 2.8318 1.07%
2025-06-10 0 2.800 2.790 2.800 2.770 2.840 26,928,000 75,352,032 2.7983 2.800 2.790 2.800 2.770 2.840 26,928,000 2.7983 -1.06%
2025-06-09 0 2.830 2.820 2.830 2.780 2.840 27,830,000 78,324,120 2.8144 2.830 2.820 2.830 2.780 2.840 27,830,000 2.8144 2.17%
2025-06-06 0 2.770 2.760 2.770 2.750 2.810 21,128,000 58,716,359 2.7791 2.770 2.760 2.770 2.750 2.810 21,128,000 2.7791 0.36%
2025-06-05 0 2.760 2.750 2.760 2.720 2.770 14,199,493 39,006,562 2.7470 2.760 2.750 2.760 2.720 2.770 14,199,493 2.7470 0.73%
2025-06-04 0 2.740 2.730 2.740 2.700 2.740 17,812,000 48,438,800 2.7194 2.740 2.730 2.740 2.700 2.740 17,812,000 2.7194 1.48%
2025-06-03 0 2.700 2.690 2.700 2.650 2.710 16,186,000 43,452,988 2.6846 2.700 2.690 2.700 2.650 2.710 16,186,000 2.6846 0.37%
2025-06-02 0 2.690 2.670 2.690 2.580 2.690 6,736,000 17,695,258 2.6270 2.690 2.670 2.690 2.580 2.690 6,736,000 2.6270 0.00%
2025-05-30 0 2.690 2.680 2.690 2.680 2.740 20,564,000 55,393,210 2.6937 2.690 2.680 2.690 2.680 2.740 20,564,000 2.6937 -2.54%
2025-05-29 0 2.760 2.750 2.760 2.700 2.760 35,928,000 98,171,291 2.7324 2.760 2.750 2.760 2.700 2.760 35,928,000 2.7324 1.47%
2025-05-28 0 2.720 2.710 2.720 2.700 2.820 54,610,000 150,544,925 2.7567 2.720 2.710 2.720 2.700 2.820 54,610,000 2.7567 -1.45%
2025-05-27 0 2.760 2.760 2.770 2.710 2.860 62,344,007 171,600,692 2.7525 2.760 2.760 2.770 2.710 2.860 62,344,007 2.7525 -3.16%
2025-05-26 0 2.850 2.850 2.860 2.690 2.990 214,081,525 615,585,954 2.8755 2.850 2.850 2.860 2.690 2.990 214,081,525 2.8755 5.95%
2025-05-23 0 2.690 2.690 2.700 2.640 2.790 65,906,498 180,057,847 2.7320 2.690 2.690 2.700 2.640 2.790 65,906,498 2.7320 1.89%
2025-05-22 0 2.640 2.630 2.640 2.620 2.690 10,614,010 28,119,406 2.6493 2.640 2.630 2.640 2.620 2.690 10,614,010 2.6493 -1.12%
2025-05-21 0 2.670 2.660 2.670 2.650 2.700 7,934,010 21,206,794 2.6729 2.670 2.660 2.670 2.650 2.700 7,934,010 2.6729 -0.74%
2025-05-20 0 2.690 2.670 2.690 2.650 2.690 10,804,869 28,853,404 2.6704 2.690 2.670 2.690 2.650 2.690 10,804,869 2.6704 0.75%
2025-05-19 0 2.670 2.660 2.670 2.610 2.690 19,038,292 50,631,177 2.6594 2.670 2.660 2.670 2.610 2.690 19,038,292 2.6594 0.75%
2025-05-16 0 2.650 2.640 2.650 2.640 2.700 10,100,000 26,892,729 2.6626 2.650 2.640 2.650 2.640 2.700 10,100,000 2.6626 0.38%
2025-05-15 0 2.640 2.640 2.650 2.640 2.720 10,308,000 27,404,331 2.6585 2.640 2.640 2.650 2.640 2.720 10,308,000 2.6585 -2.22%
2025-05-14 0 2.700 2.700 2.710 2.660 2.730 17,140,000 46,191,765 2.6950 2.700 2.700 2.710 2.660 2.730 17,140,000 2.6950 0.00%
2025-05-13 0 2.700 2.690 2.700 2.670 2.770 14,813,645 40,076,171 2.7054 2.700 2.690 2.700 2.670 2.770 14,813,645 2.7054 -1.46%
2025-05-12 0 2.740 2.740 2.750 2.670 2.750 22,682,010 61,615,629 2.7165 2.740 2.740 2.750 2.670 2.750 22,682,010 2.7165 2.62%
2025-05-09 0 2.670 2.660 2.670 2.640 2.690 10,476,010 27,868,040 2.6602 2.670 2.660 2.670 2.640 2.690 10,476,010 2.6602 -1.11%
2025-05-08 0 2.700 2.690 2.700 2.660 2.720 16,564,010 44,655,000 2.6959 2.700 2.690 2.700 2.660 2.720 16,564,010 2.6959 1.12%
2025-05-07 0 2.670 2.660 2.670 2.660 2.760 30,785,010 83,221,362 2.7033 2.670 2.660 2.670 2.660 2.760 30,785,010 2.7033 -0.37%
2025-05-06 0 2.680 2.670 2.680 2.600 2.690 36,910,050 97,945,216 2.6536 2.680 2.670 2.680 2.600 2.690 36,910,050 2.6536 1.90%
2025-05-02 0 2.630 2.630 2.640 2.530 2.670 7,492,000 19,653,604 2.6233 2.630 2.630 2.640 2.530 2.670 7,492,000 2.6233 3.14%
2025-04-30 0 2.550 2.550 2.560 2.530 2.570 14,068,010 35,859,503 2.5490 2.550 2.550 2.560 2.530 2.570 14,068,010 2.5490 0.39%
2025-04-29 0 2.540 2.530 2.540 2.510 2.570 14,924,050 37,817,124 2.5340 2.540 2.530 2.540 2.510 2.570 14,924,050 2.5340 1.20%
2025-04-28 0 2.510 2.500 2.510 2.490 2.630 20,284,050 51,635,608 2.5456 2.510 2.500 2.510 2.490 2.630 20,284,050 2.5456 0.40%
2025-04-25 0 2.500 2.490 2.500 2.480 2.550 11,088,050 27,971,665 2.5227 2.500 2.490 2.500 2.480 2.550 11,088,050 2.5227 0.00%
2025-04-24 0 2.500 2.490 2.500 2.470 2.530 13,588,050 33,925,904 2.4967 2.500 2.490 2.500 2.470 2.530 13,588,050 2.4967 -0.40%
2025-04-23 0 2.510 2.510 2.520 2.490 2.530 14,162,100 35,577,572 2.5122 2.510 2.510 2.520 2.490 2.530 14,162,100 2.5122 1.21%
2025-04-22 0 2.480 2.460 2.480 2.450 2.500 14,298,604 35,333,061 2.4711 2.480 2.460 2.480 2.450 2.500 14,298,604 2.4711 1.22%
2025-04-17 0 2.450 2.450 2.460 2.450 2.490 9,506,000 23,401,020 2.4617 2.450 2.450 2.460 2.450 2.490 9,506,000 2.4617 -0.81%
2025-04-16 0 2.470 2.460 2.470 2.440 2.520 10,786,100 26,610,547 2.4671 2.470 2.460 2.470 2.440 2.520 10,786,100 2.4671 -1.98%
2025-04-15 0 2.520 2.510 2.520 2.490 2.550 13,919,434 34,898,213 2.5072 2.520 2.510 2.520 2.490 2.550 13,919,434 2.5072 -1.18%
2025-04-14 0 2.550 2.540 2.550 2.510 2.610 31,923,719 81,895,337 2.5653 2.550 2.540 2.550 2.510 2.610 31,923,719 2.5653 3.66%
2025-04-11 0 2.460 2.460 2.480 2.400 2.490 21,320,000 52,538,364 2.4643 2.460 2.460 2.480 2.400 2.490 21,320,000 2.4643 1.23%
2025-04-10 0 2.430 2.430 2.440 2.400 2.480 30,206,000 73,657,750 2.4385 2.430 2.430 2.440 2.400 2.480 30,206,000 2.4385 2.53%
2025-04-09 0 2.370 2.360 2.370 2.190 2.400 36,142,000 84,231,759 2.3306 2.370 2.360 2.370 2.190 2.400 36,142,000 2.3306 3.49%
2025-04-08 0 2.290 2.280 2.290 2.200 2.320 31,321,594 70,860,606 2.2624 2.290 2.280 2.290 2.200 2.320 31,321,594 2.2624 2.69%
2025-04-07 0 2.230 2.230 2.240 2.190 2.500 69,131,037 159,585,514 2.3084 2.230 2.230 2.240 2.190 2.500 69,131,037 2.3084 -15.53%
2025-04-03 0 2.640 2.620 2.640 2.570 2.640 14,376,000 37,486,829 2.6076 2.640 2.620 2.640 2.570 2.640 14,376,000 2.6076 0.38%
2025-04-02 0 2.630 2.630 2.640 2.600 2.640 13,318,000 34,953,320 2.6245 2.630 2.630 2.640 2.600 2.640 13,318,000 2.6245 1.15%
2025-04-01 0 2.600 2.600 2.610 2.600 2.680 28,366,000 74,740,259 2.6349 2.600 2.600 2.610 2.600 2.680 28,366,000 2.6349 0.39%
2025-03-31 0 2.590 2.580 2.590 2.550 2.660 31,708,300 82,317,567 2.5961 2.590 2.580 2.590 2.550 2.660 31,708,300 2.5961 -3.36%
2025-03-28 0 2.680 2.670 2.680 2.670 2.740 16,556,000 44,499,940 2.6878 2.680 2.670 2.680 2.670 2.740 16,556,000 2.6878 -1.11%
2025-03-27 0 2.710 2.710 2.720 2.670 2.760 17,959,429 48,792,224 2.7168 2.710 2.710 2.720 2.670 2.760 17,959,429 2.7168 -0.37%
2025-03-26 0 2.720 2.710 2.720 2.710 2.780 18,356,000 50,085,740 2.7286 2.720 2.710 2.720 2.710 2.780 18,356,000 2.7286 -1.09%
2025-03-25 0 2.750 2.750 2.760 2.710 2.850 56,015,200 156,201,449 2.7886 2.750 2.750 2.760 2.710 2.850 56,015,200 2.7886 0.00%
2025-03-24 0 2.750 2.740 2.750 2.680 2.800 23,130,900 63,120,334 2.7288 2.750 2.740 2.750 2.680 2.800 23,130,900 2.7288 -1.43%
2025-03-21 0 2.790 2.790 2.800 2.720 2.830 43,680,467 120,668,223 2.7625 2.790 2.790 2.800 2.720 2.830 43,680,467 2.7625 -1.41%
2025-03-20 0 2.830 2.820 2.830 2.800 2.920 31,554,521 90,402,605 2.8650 2.830 2.820 2.830 2.800 2.920 31,554,521 2.8650 -1.74%
2025-03-19 0 2.880 2.870 2.880 2.860 2.900 19,066,000 54,823,440 2.8755 2.880 2.870 2.880 2.860 2.900 19,066,000 2.8755 -0.69%
2025-03-18 0 2.900 2.890 2.900 2.880 2.920 19,486,169 56,397,407 2.8942 2.900 2.890 2.900 2.880 2.920 19,486,169 2.8942 0.35%
2025-03-17 0 2.890 2.880 2.890 2.850 2.920 32,094,000 92,811,100 2.8919 2.890 2.880 2.890 2.850 2.920 32,094,000 2.8919 1.40%
2025-03-14 0 2.850 2.840 2.850 2.760 2.860 34,324,000 97,013,240 2.8264 2.850 2.840 2.850 2.760 2.860 34,324,000 2.8264 2.15%
2025-03-13 0 2.790 2.780 2.790 2.750 2.870 29,742,000 83,009,060 2.7910 2.790 2.780 2.790 2.750 2.870 29,742,000 2.7910 -2.11%
2025-03-12 0 2.850 2.840 2.850 2.820 2.890 43,724,000 125,063,150 2.8603 2.850 2.840 2.850 2.820 2.890 43,724,000 2.8603 0.71%
2025-03-11 0 2.830 2.820 2.830 2.790 2.840 32,940,981 92,631,066 2.8120 2.830 2.820 2.830 2.790 2.840 32,940,981 2.8120 -1.74%
2025-03-10 0 2.880 2.870 2.880 2.830 2.910 33,084,000 95,047,360 2.8729 2.880 2.870 2.880 2.830 2.910 33,084,000 2.8729 1.05%
2025-03-07 0 2.850 2.850 2.860 2.840 2.950 38,426,000 110,880,680 2.8856 2.850 2.850 2.860 2.840 2.950 38,426,000 2.8856 -2.73%
2025-03-06 0 2.930 2.930 2.940 2.900 3.000 64,316,000 190,201,540 2.9573 2.930 2.930 2.940 2.900 3.000 64,316,000 2.9573 1.74%
2025-03-05 0 2.880 2.870 2.880 2.830 2.910 27,694,870 79,343,688 2.8649 2.880 2.870 2.880 2.830 2.910 27,694,870 2.8649 1.05%
2025-03-04 0 2.850 2.840 2.850 2.790 2.890 33,359,000 94,808,030 2.8421 2.850 2.840 2.850 2.790 2.890 33,359,000 2.8421 0.00%
2025-03-03 0 2.850 2.850 2.860 2.810 2.930 42,016,000 120,810,354 2.8753 2.850 2.850 2.860 2.810 2.930 42,016,000 2.8753 0.00%
2025-02-28 0 2.850 2.840 2.850 2.790 2.980 70,200,000 201,120,430 2.8650 2.850 2.840 2.850 2.790 2.980 70,200,000 2.8650 -5.00%
2025-02-27 0 3.000 2.990 3.000 2.950 3.120 70,588,000 212,751,600 3.0140 3.000 2.990 3.000 2.950 3.120 70,588,000 3.0140 -3.54%
2025-02-26 0 3.110 3.100 3.110 3.070 3.180 77,646,500 241,474,277 3.1099 3.110 3.100 3.110 3.070 3.180 77,646,500 3.1099 0.00%
2025-02-25 0 3.110 3.100 3.110 2.940 3.220 92,746,000 290,246,660 3.1295 3.110 3.100 3.110 2.940 3.220 92,746,000 3.1295 0.00%
2025-02-24 0 3.110 3.100 3.110 3.070 3.270 80,780,000 254,265,421 3.1476 3.110 3.100 3.110 3.070 3.270 80,780,000 3.1476 -2.20%
2025-02-21 0 3.180 3.170 3.180 3.090 3.240 136,690,000 433,209,166 3.1693 3.180 3.170 3.180 3.090 3.240 136,690,000 3.1693 -0.31%
2025-02-20 0 3.190 3.180 3.190 3.060 3.260 211,216,799 670,235,668 3.1732 3.190 3.180 3.190 3.060 3.260 211,216,799 3.1732 3.91%
2025-02-19 0 3.070 3.070 3.080 2.930 3.080 97,317,000 295,703,030 3.0386 3.070 3.070 3.080 2.930 3.080 97,317,000 3.0386 3.72%
2025-02-18 0 2.960 2.950 2.960 2.910 3.100 71,979,999 216,450,617 3.0071 2.960 2.950 2.960 2.910 3.100 71,979,999 3.0071 -2.63%
2025-02-17 0 3.040 3.040 3.050 2.960 3.070 94,842,857 285,820,676 3.0136 3.040 3.040 3.050 2.960 3.070 94,842,857 3.0136 -1.30%
2025-02-14 0 3.080 3.070 3.080 3.000 3.100 93,892,000 286,348,100 3.0498 3.080 3.070 3.080 3.000 3.100 93,892,000 3.0498 1.32%
2025-02-13 0 3.040 3.040 3.050 3.030 3.300 260,205,100 825,350,227 3.1719 3.040 3.040 3.050 3.030 3.300 260,205,100 3.1719 -4.10%
2025-02-12 0 3.170 3.170 3.180 2.830 3.200 298,760,350 924,280,801 3.0937 3.170 3.170 3.180 2.830 3.200 298,760,350 3.0937 12.41%
2025-02-11 0 2.820 2.820 2.830 2.810 2.960 39,532,023 112,638,190 2.8493 2.820 2.820 2.830 2.810 2.960 39,532,023 2.8493 -3.75%
2025-02-10 0 2.930 2.930 2.940 2.920 3.040 75,658,102 225,084,465 2.9750 2.930 2.930 2.940 2.920 3.040 75,658,102 2.9750 -1.35%
2025-02-07 0 2.970 2.960 2.970 2.800 3.040 135,984,300 400,399,575 2.9445 2.970 2.960 2.970 2.800 3.040 135,984,300 2.9445 4.58%
2025-02-06 0 2.840 2.840 2.850 2.710 2.850 52,638,000 147,821,204 2.8083 2.840 2.840 2.850 2.710 2.850 52,638,000 2.8083 3.65%
2025-02-05 0 2.740 2.730 2.740 2.710 2.800 46,046,000 126,444,826 2.7461 2.740 2.730 2.740 2.710 2.800 46,046,000 2.7461 -3.18%
2025-02-04 0 2.830 2.830 2.840 2.670 2.860 21,329,000 59,108,714 2.7713 2.830 2.830 2.840 2.670 2.860 21,329,000 2.7713 5.99%
2025-02-03 0 2.670 2.660 2.670 2.590 2.680 8,642,888 22,836,987 2.6423 2.670 2.660 2.670 2.590 2.680 8,642,888 2.6423 1.14%
2025-01-28 0 2.640 2.640 2.650 2.600 2.750 6,828,000 18,013,610 2.6382 2.640 2.640 2.650 2.600 2.750 6,828,000 2.6382 -3.30%
2025-01-27 0 2.730 2.730 2.740 2.720 2.870 57,444,000 159,432,259 2.7754 2.730 2.730 2.740 2.720 2.870 57,444,000 2.7754 -4.21%
2025-01-24 0 2.850 2.840 2.850 2.740 2.890 102,910,000 289,336,848 2.8116 2.850 2.840 2.850 2.740 2.890 102,910,000 2.8116 0.00%
2025-01-23 0 2.850 2.850 2.860 2.610 2.930 231,781,400 656,536,864 2.8326 2.850 2.850 2.860 2.610 2.930 231,781,400 2.8326 9.62%
2025-01-22 0 2.600 2.590 2.600 2.570 2.670 32,506,000 85,091,154 2.6177 2.600 2.590 2.600 2.570 2.670 32,506,000 2.6177 0.00%
2025-01-21 0 2.600 2.590 2.600 2.570 2.680 22,168,000 57,838,118 2.6091 2.600 2.590 2.600 2.570 2.680 22,168,000 2.6091 0.39%
2025-01-20 0 2.590 2.580 2.590 2.580 2.640 20,852,000 54,431,569 2.6104 2.590 2.580 2.590 2.580 2.640 20,852,000 2.6104 0.00%
2025-01-17 0 2.590 2.580 2.590 2.540 2.600 20,978,300 53,865,849 2.5677 2.590 2.580 2.590 2.540 2.600 20,978,300 2.5677 0.39%
2025-01-16 0 2.580 2.570 2.580 2.540 2.620 17,390,000 44,885,500 2.5811 2.580 2.570 2.580 2.540 2.620 17,390,000 2.5811 0.78%
2025-01-15 0 2.560 2.550 2.560 2.540 2.610 17,634,000 45,194,730 2.5629 2.560 2.550 2.560 2.540 2.610 17,634,000 2.5629 -2.29%
2025-01-14 0 2.620 2.590 2.620 2.510 2.620 37,924,844 98,083,945 2.5863 2.620 2.590 2.620 2.510 2.620 37,924,844 2.5863 4.38%
2025-01-13 0 2.510 2.500 2.510 2.450 2.520 22,916,500 57,054,839 2.4897 2.510 2.500 2.510 2.450 2.520 22,916,500 2.4897 0.00%
2025-01-10 0 2.510 2.510 2.520 2.490 2.610 28,356,000 72,093,979 2.5425 2.510 2.510 2.520 2.490 2.610 28,356,000 2.5425 -3.09%
2025-01-09 0 2.590 2.580 2.590 2.560 2.620 19,116,000 49,442,477 2.5864 2.590 2.580 2.590 2.560 2.620 19,116,000 2.5864 0.39%
2025-01-08 0 2.580 2.570 2.580 2.480 2.650 33,946,000 86,120,471 2.5370 2.580 2.570 2.580 2.480 2.650 33,946,000 2.5370 -2.27%
2025-01-07 0 2.640 2.630 2.640 2.560 2.640 25,828,050 67,519,091 2.6142 2.640 2.630 2.640 2.560 2.640 25,828,050 2.6142 2.33%
2025-01-06 0 2.580 2.570 2.580 2.530 2.590 22,566,000 57,760,910 2.5596 2.580 2.570 2.580 2.530 2.590 22,566,000 2.5596 1.18%
2025-01-03 0 2.550 2.540 2.550 2.500 2.650 66,800,000 170,882,218 2.5581 2.550 2.540 2.550 2.500 2.650 66,800,000 2.5581 -3.04%
2025-01-02 0 2.630 2.620 2.630 2.610 2.810 58,844,400 157,879,178 2.6830 2.630 2.620 2.630 2.610 2.810 58,844,400 2.6830 -7.07%
2024-12-31 0 2.830 2.830 2.850 2.760 2.860 41,074,557 115,573,847 2.8138 2.830 2.830 2.850 2.760 2.860 41,074,557 2.8138 1.43%
2024-12-30 0 2.790 2.790 2.800 2.780 2.830 30,209,000 84,564,946 2.7993 2.790 2.790 2.800 2.780 2.830 30,209,000 2.7993 -2.45%
2024-12-27 0 2.860 2.860 2.870 2.740 2.950 75,207,300 216,155,573 2.8741 2.860 2.860 2.870 2.740 2.950 75,207,300 2.8741 1.78%
2024-12-24 0 2.810 2.800 2.810 2.770 2.830 14,836,000 41,660,960 2.8081 2.810 2.800 2.810 2.770 2.830 14,836,000 2.8081 1.44%
2024-12-23 0 2.770 2.760 2.770 2.750 2.870 36,306,000 101,332,553 2.7911 2.770 2.760 2.770 2.750 2.870 36,306,000 2.7911 -2.46%
2024-12-20 0 2.840 2.840 2.850 2.820 2.930 59,016,100 169,687,857 2.8753 2.840 2.840 2.850 2.820 2.930 59,016,100 2.8753 -0.70%
2024-12-19 0 2.860 2.850 2.860 2.810 2.910 28,594,000 81,490,840 2.8499 2.860 2.850 2.860 2.810 2.910 28,594,000 2.8499 -0.69%
2024-12-18 0 2.880 2.880 2.890 2.840 2.910 38,020,000 109,295,460 2.8747 2.880 2.880 2.890 2.840 2.910 38,020,000 2.8747 0.70%
2024-12-17 0 2.860 2.860 2.870 2.830 2.950 38,250,000 109,952,100 2.8746 2.860 2.860 2.870 2.830 2.950 38,250,000 2.8746 -2.72%
2024-12-16 0 2.940 2.940 2.950 2.890 3.020 67,176,000 198,716,020 2.9581 2.940 2.940 2.950 2.890 3.020 67,176,000 2.9581 0.34%
2024-12-13 0 2.930 2.920 2.930 2.920 3.040 47,215,399 140,010,707 2.9654 2.930 2.920 2.930 2.920 3.040 47,215,399 2.9654 -3.30%
2024-12-12 0 3.030 3.030 3.040 3.000 3.100 59,629,000 181,245,640 3.0396 3.030 3.030 3.040 3.000 3.100 59,629,000 3.0396 -1.94%
2024-12-11 0 3.090 3.080 3.090 3.080 3.240 68,631,898 216,300,785 3.1516 3.090 3.080 3.090 3.080 3.240 68,631,898 3.1516 -1.90%
2024-12-10 0 3.150 3.140 3.150 3.030 3.300 111,157,100 349,041,030 3.1401 3.150 3.140 3.150 3.030 3.300 111,157,100 3.1401 0.64%
2024-12-09 0 3.130 3.130 3.140 2.970 3.130 76,746,032 234,213,688 3.0518 3.130 3.130 3.140 2.970 3.130 76,746,032 3.0518 1.29%
2024-12-06 0 3.090 3.090 3.100 3.070 3.170 72,508,826 225,835,699 3.1146 3.090 3.090 3.100 3.070 3.170 72,508,826 3.1146 -1.59%
2024-12-05 0 3.140 3.130 3.140 3.050 3.250 151,645,000 480,043,554 3.1656 3.140 3.130 3.140 3.050 3.250 151,645,000 3.1656 2.28%
2024-12-04 0 3.070 3.070 3.080 3.050 3.300 111,245,000 349,464,864 3.1414 3.070 3.070 3.080 3.050 3.300 111,245,000 3.1414 -5.54%
2024-12-03 0 3.250 3.250 3.260 3.240 3.480 259,641,986 870,175,800 3.3514 3.250 3.250 3.260 3.240 3.480 259,641,986 3.3514 -2.69%
2024-12-02 0 3.340 3.340 3.350 2.890 3.360 248,253,999 785,362,391 3.1635 3.340 3.340 3.350 2.890 3.360 248,253,999 3.1635 14.38%
2024-11-29 0 2.920 2.910 2.920 2.760 2.990 114,346,000 329,506,720 2.8817 2.920 2.910 2.920 2.760 2.990 114,346,000 2.8817 3.91%
2024-11-28 0 2.810 2.810 2.820 2.810 2.950 50,284,000 144,715,980 2.8780 2.810 2.810 2.820 2.810 2.950 50,284,000 2.8780 -4.10%
2024-11-27 0 2.930 2.920 2.930 2.790 2.940 83,104,800 238,490,956 2.8698 2.930 2.920 2.930 2.790 2.940 83,104,800 2.8698 1.38%
2024-11-26 0 2.890 2.890 2.900 2.870 3.010 99,792,000 293,299,549 2.9391 2.890 2.890 2.900 2.870 3.010 99,792,000 2.9391 -1.03%
2024-11-25 0 2.920 2.920 2.930 2.910 3.160 130,685,302 394,527,629 3.0189 2.920 2.920 2.930 2.910 3.160 130,685,302 3.0189 -6.11%
2024-11-22 0 3.110 3.100 3.110 3.020 3.370 199,824,709 638,806,094 3.1968 3.110 3.100 3.110 3.020 3.370 199,824,709 3.1968 -4.31%
2024-11-21 0 3.250 3.240 3.250 3.120 3.400 235,202,997 777,390,490 3.3052 3.250 3.240 3.250 3.120 3.400 235,202,997 3.3052 1.88%
2024-11-20 0 3.190 3.190 3.200 3.060 3.330 253,442,900 810,043,544 3.1962 3.190 3.190 3.200 3.060 3.330 253,442,900 3.1962 2.24%
2024-11-19 0 3.120 3.110 3.120 2.890 3.180 202,498,001 616,117,697 3.0426 3.120 3.110 3.120 2.890 3.180 202,498,001 3.0426 6.12%
2024-11-18 0 2.940 2.930 2.940 2.910 3.100 134,886,750 402,409,316 2.9833 2.940 2.930 2.940 2.910 3.100 134,886,750 2.9833 -2.65%
2024-11-15 0 3.020 3.010 3.020 2.860 3.180 303,823,219 916,242,731 3.0157 3.020 3.010 3.020 2.860 3.180 303,823,219 3.0157 1.00%
2024-11-14 0 2.990 2.990 3.000 2.960 3.300 207,346,118 639,178,651 3.0827 2.990 2.990 3.000 2.960 3.300 207,346,118 3.0827 -10.21%
2024-11-13 0 3.330 3.320 3.330 3.200 3.440 173,432,532 571,518,059 3.2953 3.330 3.320 3.330 3.200 3.440 173,432,532 3.2953 2.78%
2024-11-12 0 3.240 3.230 3.240 3.150 3.450 350,223,835 1,152,425,590 3.2905 3.240 3.230 3.240 3.150 3.450 350,223,835 3.2905 0.00%
2024-11-11 0 3.240 3.230 3.240 3.200 3.670 435,481,303 1,463,403,644 3.3604 3.240 3.230 3.240 3.200 3.670 435,481,303 3.3604 -13.37%
2024-11-08 0 3.740 3.740 3.750 3.380 4.000 818,960,190 3,070,136,367 3.7488 3.740 3.740 3.750 3.380 4.000 818,960,190 3.7488 10.00%
2024-11-07 0 3.400 3.390 3.400 3.260 4.190 1,070,370,761 3,897,328,281 3.6411 3.400 3.390 3.400 3.260 4.190 1,070,370,761 3.6411 -17.87%
2024-11-06 0 4.140 4.130 4.140 3.630 4.370 963,941,334 3,879,187,310 4.0243 4.140 4.130 4.140 3.630 4.370 963,941,334 4.0243 18.62%
2024-11-05 0 3.490 3.490 3.500 2.800 3.500 696,592,900 2,194,997,733 3.1510 3.490 3.490 3.500 2.800 3.500 696,592,900 3.1510 25.54%
2024-11-04 0 2.780 2.770 2.780 2.350 2.780 463,519,400 1,202,700,364 2.5947 2.780 2.770 2.780 2.350 2.780 463,519,400 2.5947 20.35%
2024-11-01 0 2.310 2.310 2.320 2.300 2.660 256,381,100 627,667,030 2.4482 2.310 2.310 2.320 2.300 2.660 256,381,100 2.4482 -7.97%
2024-10-31 0 2.510 2.500 2.510 2.480 2.960 521,055,300 1,436,986,948 2.7578 2.510 2.500 2.510 2.480 2.960 521,055,300 2.7578 -8.39%
2024-10-30 0 2.740 2.740 2.750 2.570 2.890 377,874,374 1,032,379,272 2.7321 2.740 2.740 2.750 2.570 2.890 377,874,374 2.7321 -0.36%
2024-10-29 0 2.750 2.740 2.750 2.670 3.060 415,778,152 1,194,016,589 2.8718 2.750 2.740 2.750 2.670 3.060 415,778,152 2.8718 -3.51%
2024-10-28 0 2.850 2.840 2.850 2.430 2.900 513,279,506 1,415,974,091 2.7587 2.850 2.840 2.850 2.430 2.900 513,279,506 2.7587 18.75%
2024-10-25 0 2.400 2.390 2.400 2.110 2.460 264,826,200 610,987,312 2.3071 2.400 2.390 2.400 2.110 2.460 264,826,200 2.3071 12.15%
2024-10-24 0 2.140 2.130 2.140 2.110 2.300 120,576,085 263,766,805 2.1876 2.140 2.130 2.140 2.110 2.300 120,576,085 2.1876 -6.96%
2024-10-23 0 2.300 2.290 2.300 2.210 2.470 241,181,559 562,377,802 2.3318 2.300 2.290 2.300 2.210 2.470 241,181,559 2.3318 -5.35%
2024-10-22 0 2.430 2.430 2.440 2.350 2.610 253,570,250 622,577,221 2.4552 2.430 2.430 2.440 2.350 2.610 253,570,250 2.4552 2.53%
2024-10-21 0 2.370 2.360 2.370 2.090 2.540 424,546,960 983,696,822 2.3171 2.370 2.360 2.370 2.090 2.540 424,546,960 2.3171 30.22%
2024-10-18 0 1.820 1.820 1.830 1.740 1.840 21,040,000 37,839,836 1.7985 1.820 1.820 1.830 1.740 1.840 21,040,000 1.7985 3.41%
2024-10-17 0 1.760 1.750 1.760 1.740 1.840 18,417,940 33,017,553 1.7927 1.760 1.750 1.760 1.740 1.840 18,417,940 1.7927 0.00%
2024-10-16 0 1.760 1.750 1.760 1.730 1.770 10,735,000 18,837,666 1.7548 1.760 1.750 1.760 1.730 1.770 10,735,000 1.7548 0.57%
2024-10-15 0 1.750 1.740 1.750 1.730 1.820 14,680,000 25,998,120 1.7710 1.750 1.740 1.750 1.730 1.820 14,680,000 1.7710 -3.31%
2024-10-14 0 1.810 1.800 1.810 1.750 1.840 18,062,693 32,387,874 1.7931 1.810 1.800 1.810 1.750 1.840 18,062,693 1.7931 -2.16%
2024-10-10 0 1.850 1.840 1.850 1.800 1.920 32,171,800 59,774,737 1.8580 1.850 1.840 1.850 1.800 1.920 32,171,800 1.8580 0.54%
2024-10-09 0 1.840 1.830 1.840 1.800 2.050 53,387,256 100,691,395 1.8861 1.840 1.830 1.840 1.800 2.050 53,387,256 1.8861 -6.60%
2024-10-08 0 1.970 1.960 1.970 1.910 2.260 96,860,000 200,692,379 2.0720 1.970 1.960 1.970 1.910 2.260 96,860,000 2.0720 -3.43%
2024-10-07 0 2.040 2.040 2.060 1.930 2.210 69,907,566 146,679,001 2.0982 2.040 2.040 2.060 1.930 2.210 69,907,566 2.0982 7.94%
2024-10-04 0 1.890 1.890 1.900 1.760 1.900 12,000,054 22,310,551 1.8592 1.890 1.890 1.900 1.760 1.900 12,000,054 1.8592 5.00%
2024-10-03 0 1.800 1.800 1.810 1.710 1.900 11,406,400 20,411,213 1.7895 1.800 1.800 1.810 1.710 1.900 11,406,400 1.7895 -2.70%
2024-10-02 0 1.850 1.850 1.860 1.760 1.860 15,712,409 28,606,050 1.8206 1.850 1.850 1.860 1.760 1.860 15,712,409 1.8206 5.71%
2024-09-30 0 1.750 1.740 1.750 1.680 1.780 41,282,008 71,902,833 1.7417 1.750 1.740 1.750 1.680 1.780 41,282,008 1.7417 5.42%
2024-09-27 0 1.660 1.650 1.660 1.620 1.680 23,996,000 39,630,940 1.6516 1.660 1.650 1.660 1.620 1.680 23,996,000 1.6516 2.47%
2024-09-26 0 1.620 1.610 1.620 1.560 1.630 10,226,000 16,345,820 1.5985 1.620 1.610 1.620 1.560 1.630 10,226,000 1.5985 3.85%
2024-09-25 0 1.560 1.560 1.570 1.550 1.610 12,784,100 20,278,060 1.5862 1.560 1.560 1.570 1.550 1.610 12,784,100 1.5862 0.65%
2024-09-24 0 1.550 1.530 1.550 1.500 1.550 5,726,080 8,769,190 1.5314 1.550 1.530 1.550 1.500 1.550 5,726,080 1.5314 3.33%
2024-09-23 0 1.500 1.490 1.500 1.490 1.530 1,992,436 2,998,418 1.5049 1.500 1.490 1.500 1.490 1.530 1,992,436 1.5049 -0.66%
2024-09-20 0 1.510 1.510 1.520 1.490 1.530 4,200,000 6,340,900 1.5097 1.510 1.510 1.520 1.490 1.530 4,200,000 1.5097 0.00%
2024-09-19 0 1.510 1.490 1.510 1.480 1.510 4,586,000 6,865,458 1.4970 1.510 1.490 1.510 1.480 1.510 4,586,000 1.4970 1.34%
2024-09-17 0 1.490 1.470 1.490 1.470 1.490 440,000 651,240 1.4801 1.490 1.470 1.490 1.470 1.490 440,000 1.4801 1.36%
2024-09-16 0 1.470 1.470 1.480 1.450 1.470 362,000 530,149 1.4645 1.470 1.470 1.480 1.450 1.470 362,000 1.4645 0.00%
2024-09-13 0 1.470 1.460 1.470 1.460 1.480 1,120,765 1,645,636 1.4683 1.470 1.460 1.470 1.460 1.480 1,120,765 1.4683 0.00%
2024-09-12 0 1.470 1.470 1.480 1.450 1.480 2,004,010 2,950,770 1.4724 1.470 1.470 1.480 1.450 1.480 2,004,010 1.4724 0.00%
2024-09-11 0 1.470 1.460 1.470 1.440 1.470 1,479,032 2,153,686 1.4561 1.470 1.460 1.470 1.440 1.470 1,479,032 1.4561 0.00%
2024-09-10 0 1.470 1.460 1.470 1.440 1.470 4,730,000 6,877,180 1.4539 1.470 1.460 1.470 1.440 1.470 4,730,000 1.4539 0.00%
2024-09-09 0 1.470 1.460 1.470 1.460 1.510 2,754,000 4,060,068 1.4742 1.470 1.460 1.470 1.460 1.510 2,754,000 1.4742 -3.92%
2024-09-05 0 1.530 1.510 1.530 1.490 1.530 2,056,000 3,104,159 1.5098 1.530 1.510 1.530 1.490 1.530 2,056,000 1.5098 0.66%
2024-09-04 0 1.520 1.510 1.520 1.480 1.530 3,382,000 5,114,150 1.5122 1.520 1.510 1.520 1.480 1.530 3,382,000 1.5122 0.66%
2024-09-03 0 1.510 1.510 1.520 1.490 1.520 2,508,000 3,780,880 1.5075 1.510 1.510 1.520 1.490 1.520 2,508,000 1.5075 1.34%
2024-09-02 0 1.490 1.490 1.500 1.480 1.520 5,438,000 8,149,620 1.4986 1.490 1.490 1.500 1.480 1.520 5,438,000 1.4986 0.68%
2024-08-30 0 1.480 1.480 1.490 1.460 1.510 4,054,000 6,031,240 1.4877 1.480 1.480 1.490 1.460 1.510 4,054,000 1.4877 1.37%
2024-08-29 0 1.460 1.450 1.460 1.440 1.470 1,829,087 2,660,145 1.4544 1.460 1.450 1.460 1.440 1.470 1,829,087 1.4544 0.69%
2024-08-28 0 1.450 1.440 1.450 1.440 1.460 1,448,000 2,100,002 1.4503 1.450 1.440 1.450 1.440 1.460 1,448,000 1.4503 0.00%
2024-08-27 0 1.450 1.450 1.460 1.440 1.460 1,752,000 2,538,520 1.4489 1.450 1.450 1.460 1.440 1.460 1,752,000 1.4489 -0.68%
2024-08-26 0 1.460 1.460 1.470 1.450 1.470 3,302,000 4,824,160 1.4610 1.460 1.460 1.470 1.450 1.470 3,302,000 1.4610 -1.35%
2024-08-23 0 1.480 1.470 1.480 1.460 1.480 944,000 1,386,940 1.4692 1.480 1.470 1.480 1.460 1.480 944,000 1.4692 0.00%
2024-08-22 0 1.480 1.470 1.480 1.460 1.480 2,326,000 3,417,510 1.4693 1.480 1.470 1.480 1.460 1.480 2,326,000 1.4693 0.00%
2024-08-21 0 1.480 1.470 1.480 1.460 1.480 1,652,000 2,432,960 1.4727 1.480 1.470 1.480 1.460 1.480 1,652,000 1.4727 0.68%
2024-08-20 0 1.470 1.470 1.480 1.470 1.490 3,110,000 4,597,240 1.4782 1.470 1.470 1.480 1.470 1.490 3,110,000 1.4782 0.00%
2024-08-19 0 1.470 1.460 1.470 1.460 1.500 4,796,000 7,074,220 1.4750 1.470 1.460 1.470 1.460 1.500 4,796,000 1.4750 0.00%
2024-08-16 0 1.470 1.470 1.480 1.460 1.480 2,422,000 3,556,132 1.4683 1.470 1.470 1.480 1.460 1.480 2,422,000 1.4683 0.00%
2024-08-15 0 1.470 1.470 1.480 1.460 1.500 4,736,000 6,962,380 1.4701 1.470 1.470 1.480 1.460 1.500 4,736,000 1.4701 -0.68%
2024-08-14 0 1.480 1.470 1.480 1.470 1.490 2,302,000 3,404,600 1.4790 1.480 1.470 1.480 1.470 1.490 2,302,000 1.4790 -1.33%
2024-08-13 0 1.500 1.490 1.500 1.490 1.510 780,952 1,167,148 1.4945 1.500 1.490 1.500 1.490 1.510 780,952 1.4945 -0.66%
2024-08-12 0 1.510 1.490 1.510 1.500 1.520 1,594,000 2,397,740 1.5042 1.510 1.490 1.510 1.500 1.520 1,594,000 1.5042 -0.66%
2024-08-09 0 1.520 1.510 1.520 1.500 1.530 1,154,000 1,751,080 1.5174 1.520 1.510 1.520 1.500 1.530 1,154,000 1.5174 1.33%
2024-08-08 0 1.500 1.500 1.510 1.480 1.530 3,483,082 5,222,583 1.4994 1.500 1.500 1.510 1.480 1.530 3,483,082 1.4994 -0.66%
2024-08-07 0 1.510 1.510 1.520 1.490 1.540 2,606,000 3,960,740 1.5199 1.510 1.510 1.520 1.490 1.540 2,606,000 1.5199 -1.31%
2024-08-06 0 1.530 1.520 1.530 1.500 1.530 2,682,000 4,060,216 1.5139 1.530 1.520 1.530 1.500 1.530 2,682,000 1.5139 2.00%
2024-08-05 0 1.500 1.490 1.500 1.480 1.550 7,246,000 11,000,820 1.5182 1.500 1.490 1.500 1.480 1.550 7,246,000 1.5182 -1.96%
2024-08-02 0 1.530 1.520 1.530 1.510 1.560 5,940,000 9,132,880 1.5375 1.530 1.520 1.530 1.510 1.560 5,940,000 1.5375 -1.29%
2024-08-01 0 1.550 1.540 1.550 1.520 1.550 5,288,000 8,140,960 1.5395 1.550 1.540 1.550 1.520 1.550 5,288,000 1.5395 1.97%
2024-07-31 0 1.520 1.520 1.530 1.490 1.530 5,058,000 7,651,220 1.5127 1.520 1.520 1.530 1.490 1.530 5,058,000 1.5127 2.01%
2024-07-30 0 1.490 1.480 1.490 1.480 1.510 2,162,000 3,226,440 1.4923 1.490 1.480 1.490 1.480 1.510 2,162,000 1.4923 -1.32%
2024-07-29 0 1.510 1.500 1.510 1.490 1.510 2,112,000 3,174,040 1.5029 1.510 1.500 1.510 1.490 1.510 2,112,000 1.5029 1.34%
2024-07-26 0 1.490 1.490 1.510 1.470 1.510 3,892,000 5,796,226 1.4893 1.490 1.490 1.510 1.470 1.510 3,892,000 1.4893 1.36%
2024-07-25 0 1.470 1.460 1.470 1.450 1.480 2,828,700 4,141,401 1.4641 1.470 1.460 1.470 1.450 1.480 2,828,700 1.4641 -0.68%
2024-07-24 0 1.480 1.470 1.480 1.470 1.480 2,116,000 3,123,920 1.4763 1.480 1.470 1.480 1.470 1.480 2,116,000 1.4763 0.68%
2024-07-23 0 1.470 1.460 1.470 1.460 1.480 2,154,000 3,160,480 1.4673 1.470 1.460 1.470 1.460 1.480 2,154,000 1.4673 -0.68%
2024-07-22 0 1.480 1.460 1.480 1.460 1.480 2,936,000 4,310,960 1.4683 1.480 1.460 1.480 1.460 1.480 2,936,000 1.4683 1.37%
2024-07-19 0 1.460 1.450 1.460 1.460 1.480 2,760,000 4,041,900 1.4645 1.460 1.450 1.460 1.460 1.480 2,760,000 1.4645 -0.68%
2024-07-18 0 1.470 1.460 1.470 1.450 1.490 4,400,000 6,473,320 1.4712 1.470 1.460 1.470 1.450 1.490 4,400,000 1.4712 -0.68%
2024-07-17 0 1.480 1.470 1.480 1.460 1.480 2,218,000 3,260,220 1.4699 1.480 1.470 1.480 1.460 1.480 2,218,000 1.4699 0.68%
2024-07-16 0 1.470 1.470 1.480 1.460 1.490 1,350,000 1,987,460 1.4722 1.470 1.470 1.480 1.460 1.490 1,350,000 1.4722 -0.68%
2024-07-15 0 1.480 1.470 1.480 1.470 1.490 1,520,000 2,253,700 1.4827 1.480 1.470 1.480 1.470 1.490 1,520,000 1.4827 -1.33%
2024-07-12 0 1.500 1.490 1.500 1.470 1.500 3,604,000 5,369,060 1.4898 1.500 1.490 1.500 1.470 1.500 3,604,000 1.4898 1.35%
2024-07-11 0 1.480 1.470 1.480 1.460 1.480 2,830,991 4,178,026 1.4758 1.480 1.470 1.480 1.460 1.480 2,830,991 1.4758 2.07%
2024-07-10 0 1.450 1.440 1.450 1.440 1.480 3,188,000 4,640,200 1.4555 1.450 1.440 1.450 1.440 1.480 3,188,000 1.4555 -2.03%
2024-07-09 0 1.480 1.470 1.480 1.440 1.480 3,738,000 5,464,660 1.4619 1.480 1.470 1.480 1.440 1.480 3,738,000 1.4619 0.68%
2024-07-08 0 1.470 1.450 1.470 1.450 1.510 5,856,131 8,611,806 1.4706 1.470 1.450 1.470 1.450 1.510 5,856,131 1.4706 -2.65%
2024-07-05 0 1.510 1.500 1.510 1.500 1.520 5,918,000 8,909,280 1.5055 1.510 1.500 1.510 1.500 1.520 5,918,000 1.5055 -0.66%
2024-07-04 0 1.520 1.510 1.520 1.510 1.530 2,432,000 3,702,240 1.5223 1.520 1.510 1.520 1.510 1.530 2,432,000 1.5223 0.00%
2024-07-03 0 1.520 1.520 1.530 1.510 1.530 2,922,000 4,432,560 1.5170 1.520 1.520 1.530 1.510 1.530 2,922,000 1.5170 0.00%
2024-07-02 0 1.520 1.510 1.520 1.510 1.550 2,832,000 4,317,700 1.5246 1.520 1.510 1.520 1.510 1.550 2,832,000 1.5246 -0.65%
2024-06-28 0 1.530 1.530 1.540 1.500 1.540 4,332,000 6,616,760 1.5274 1.530 1.530 1.540 1.500 1.540 4,332,000 1.5274 1.32%
2024-06-27 0 1.510 1.500 1.510 1.500 1.520 3,946,000 5,958,140 1.5099 1.510 1.500 1.510 1.500 1.520 3,946,000 1.5099 -0.66%
2024-06-26 0 1.520 1.510 1.520 1.480 1.520 11,446,000 17,209,000 1.5035 1.520 1.510 1.520 1.480 1.520 11,446,000 1.5035 2.01%
2024-06-25 0 1.490 1.490 1.510 1.490 1.520 2,446,000 3,678,334 1.5038 1.490 1.490 1.510 1.490 1.520 2,446,000 1.5038 -0.67%
2024-06-24 0 1.500 1.500 1.510 1.490 1.530 3,596,000 5,418,090 1.5067 1.500 1.500 1.510 1.490 1.530 3,596,000 1.5067 -1.96%
2024-06-21 0 1.530 1.520 1.530 1.520 1.550 2,544,000 3,895,720 1.5313 1.530 1.520 1.530 1.520 1.550 2,544,000 1.5313 -0.65%
2024-06-20 0 1.540 1.530 1.540 1.530 1.560 4,144,000 6,394,880 1.5432 1.540 1.530 1.540 1.530 1.560 4,144,000 1.5432 -0.65%
2024-06-19 0 1.550 1.540 1.550 1.530 1.550 3,694,000 5,689,480 1.5402 1.550 1.540 1.550 1.530 1.550 3,694,000 1.5402 1.31%
2024-06-18 0 1.530 1.520 1.530 1.500 1.540 3,040,000 4,620,940 1.5200 1.530 1.520 1.530 1.500 1.540 3,040,000 1.5200 0.66%
2024-06-17 0 1.520 1.510 1.520 1.500 1.530 3,544,000 5,377,800 1.5174 1.520 1.510 1.520 1.500 1.530 3,544,000 1.5174 0.66%
2024-06-14 0 1.510 1.510 1.520 1.500 1.530 3,286,000 4,972,040 1.5131 1.510 1.510 1.520 1.500 1.530 3,286,000 1.5131 -0.66%
2024-06-13 0 1.520 1.510 1.520 1.500 1.520 2,368,000 3,576,740 1.5104 1.520 1.510 1.520 1.500 1.520 2,368,000 1.5104 1.33%
2024-06-12 0 1.500 1.500 1.510 1.500 1.520 3,042,913 4,588,707 1.5080 1.500 1.500 1.510 1.500 1.520 3,042,913 1.5080 -0.66%
2024-06-11 0 1.510 1.510 1.520 1.500 1.540 3,780,735 5,707,010 1.5095 1.510 1.510 1.520 1.500 1.540 3,780,735 1.5095 -1.95%
2024-06-07 0 1.540 1.530 1.540 1.500 1.540 4,675,217 7,149,622 1.5293 1.540 1.530 1.540 1.500 1.540 4,675,217 1.5293 1.32%
2024-06-06 0 1.520 1.520 1.530 1.510 1.540 2,834,000 4,312,439 1.5217 1.520 1.520 1.530 1.510 1.540 2,834,000 1.5217 0.00%
2024-06-05 0 1.520 1.520 1.530 1.520 1.560 3,746,000 5,752,270 1.5356 1.520 1.520 1.530 1.520 1.560 3,746,000 1.5356 -2.56%
2024-06-04 0 1.560 1.550 1.560 1.520 1.570 5,680,890 8,771,858 1.5441 1.560 1.550 1.560 1.520 1.570 5,680,890 1.5441 2.63%
2024-06-03 0 1.520 1.510 1.520 1.510 1.590 17,706,037 27,048,814 1.5277 1.520 1.510 1.520 1.510 1.590 17,706,037 1.5277 -3.18%
2024-05-31 0 1.570 1.560 1.570 1.570 1.610 3,707,493 5,888,508 1.5883 1.570 1.560 1.570 1.570 1.610 3,707,493 1.5883 -1.26%
2024-05-30 0 1.590 1.580 1.590 1.580 1.630 4,172,667 6,672,166 1.5990 1.590 1.580 1.590 1.580 1.630 4,172,667 1.5990 -1.24%
2024-05-29 0 1.610 1.600 1.610 1.590 1.640 3,584,000 5,757,710 1.6065 1.610 1.600 1.610 1.590 1.640 3,584,000 1.6065 -1.83%
2024-05-28 0 1.640 1.620 1.640 1.610 1.650 4,011,037 6,539,947 1.6305 1.640 1.620 1.640 1.610 1.650 4,011,037 1.6305 0.00%
2024-05-27 0 1.640 1.630 1.640 1.590 1.640 5,338,000 8,618,219 1.6145 1.640 1.630 1.640 1.590 1.640 5,338,000 1.6145 3.14%
2024-05-24 0 1.590 1.580 1.590 1.570 1.600 3,416,000 5,427,979 1.5890 1.590 1.580 1.590 1.570 1.600 3,416,000 1.5890 0.00%
2024-05-23 0 1.590 1.580 1.590 1.570 1.640 7,738,000 12,342,399 1.5950 1.590 1.580 1.590 1.570 1.640 7,738,000 1.5950 -3.05%
2024-05-22 0 1.640 1.640 1.650 1.630 1.670 5,552,000 9,127,300 1.6440 1.640 1.640 1.650 1.630 1.670 5,552,000 1.6440 0.61%
2024-05-21 0 1.630 1.630 1.640 1.630 1.690 5,424,000 8,951,990 1.6504 1.630 1.630 1.640 1.630 1.690 5,424,000 1.6504 -2.98%
2024-05-20 0 1.680 1.680 1.690 1.670 1.730 12,440,000 21,049,864 1.6921 1.680 1.680 1.690 1.670 1.730 12,440,000 1.6921 -0.59%
2024-05-17 0 1.690 1.690 1.700 1.650 1.710 9,169,609 15,437,278 1.6835 1.690 1.690 1.700 1.650 1.710 9,169,609 1.6835 3.05%
2024-05-16 0 1.640 1.640 1.650 1.640 1.680 8,721,000 14,453,539 1.6573 1.640 1.640 1.650 1.640 1.680 8,721,000 1.6573 -1.20%
2024-05-14 0 1.660 1.660 1.670 1.620 1.690 6,812,000 11,265,739 1.6538 1.660 1.660 1.670 1.620 1.690 6,812,000 1.6538 0.00%
2024-05-13 0 1.660 1.660 1.670 1.650 1.700 5,878,619 9,887,466 1.6819 1.660 1.660 1.670 1.650 1.700 5,878,619 1.6819 -0.60%
2024-05-10 0 1.670 1.670 1.680 1.620 1.680 6,915,296 11,433,864 1.6534 1.670 1.670 1.680 1.620 1.680 6,915,296 1.6534 3.73%
2024-05-09 0 1.610 1.600 1.610 1.560 1.640 10,830,001 17,423,120 1.6088 1.610 1.600 1.610 1.560 1.640 10,830,001 1.6088 3.87%
2024-05-08 0 1.550 1.550 1.560 1.550 1.600 4,158,000 6,530,940 1.5707 1.550 1.550 1.560 1.550 1.600 4,158,000 1.5707 -1.90%
2024-05-07 0 1.580 1.580 1.590 1.560 1.610 4,946,000 7,821,060 1.5813 1.580 1.580 1.590 1.560 1.610 4,946,000 1.5813 0.00%
2024-05-06 0 1.580 1.580 1.590 1.540 1.590 11,982,000 18,785,539 1.5678 1.580 1.580 1.590 1.540 1.590 11,982,000 1.5678 6.04%
2024-05-03 0 1.490 1.490 1.500 1.490 1.540 3,733,677 5,630,486 1.5080 1.490 1.490 1.500 1.490 1.540 3,733,677 1.5080 -1.32%
2024-05-02 0 1.510 1.510 1.520 1.510 1.600 9,376,000 14,413,480 1.5373 1.510 1.510 1.520 1.510 1.600 9,376,000 1.5373 -5.63%
2024-04-30 0 1.600 1.600 1.610 1.590 1.680 19,861,000 32,087,679 1.6156 1.600 1.600 1.610 1.590 1.680 19,861,000 1.6156 -7.51%
2024-04-29 0 1.730 1.730 1.740 1.700 1.750 5,606,000 9,654,799 1.7222 1.730 1.730 1.740 1.700 1.750 5,606,000 1.7222 1.17%
2024-04-26 0 1.710 1.700 1.710 1.700 1.730 4,380,000 7,490,680 1.7102 1.710 1.700 1.710 1.700 1.730 4,380,000 1.7102 1.18%
2024-04-25 0 1.690 1.690 1.700 1.680 1.710 3,188,000 5,425,290 1.7018 1.690 1.690 1.700 1.680 1.710 3,188,000 1.7018 -0.59%
2024-04-24 0 1.700 1.690 1.700 1.670 1.710 3,370,000 5,723,700 1.6984 1.700 1.690 1.700 1.670 1.710 3,370,000 1.6984 1.80%
2024-04-23 0 1.670 1.670 1.680 1.660 1.710 4,056,000 6,803,740 1.6775 1.670 1.670 1.680 1.660 1.710 4,056,000 1.6775 -1.18%
2024-04-22 0 1.690 1.690 1.710 1.680 1.740 3,986,000 6,788,980 1.7032 1.690 1.690 1.710 1.680 1.740 3,986,000 1.7032 -1.17%
2024-04-19 0 1.710 1.700 1.710 1.680 1.720 5,848,000 9,949,159 1.7013 1.710 1.700 1.710 1.680 1.720 5,848,000 1.7013 0.59%
2024-04-18 0 1.700 1.680 1.700 1.680 1.740 8,755,000 14,972,500 1.7102 1.700 1.680 1.700 1.680 1.740 8,755,000 1.7102 -1.73%
2024-04-17 0 1.730 1.730 1.740 1.570 1.750 28,329,400 48,019,567 1.6950 1.730 1.730 1.740 1.570 1.750 28,329,400 1.6950 10.19%
2024-04-16 0 1.570 1.560 1.570 1.550 1.600 6,042,000 9,464,980 1.5665 1.570 1.560 1.570 1.550 1.600 6,042,000 1.5665 -1.26%
2024-04-15 0 1.590 1.580 1.590 1.550 1.610 6,660,000 10,594,190 1.5907 1.590 1.580 1.590 1.550 1.610 6,660,000 1.5907 1.27%
2024-04-12 0 1.570 1.570 1.580 1.540 1.570 6,600,000 10,286,650 1.5586 1.570 1.570 1.580 1.540 1.570 6,600,000 1.5586 0.64%
2024-04-11 0 1.560 1.560 1.570 1.540 1.570 4,509,451 7,026,318 1.5581 1.560 1.560 1.570 1.540 1.570 4,509,451 1.5581 0.00%
2024-04-10 0 1.560 1.560 1.570 1.550 1.580 2,860,600 4,483,598 1.5674 1.560 1.560 1.570 1.550 1.580 2,860,600 1.5674 0.65%
2024-04-09 0 1.550 1.550 1.560 1.540 1.560 2,542,000 3,942,360 1.5509 1.550 1.550 1.560 1.540 1.560 2,542,000 1.5509 0.00%
2024-04-08 0 1.550 1.540 1.550 1.500 1.560 5,104,000 7,853,560 1.5387 1.550 1.540 1.550 1.500 1.560 5,104,000 1.5387 3.33%
2024-04-05 0 1.500 1.490 1.500 1.490 1.540 3,608,000 5,424,976 1.5036 1.500 1.490 1.500 1.490 1.540 3,608,000 1.5036 -3.23%
2024-04-03 0 1.550 1.540 1.550 1.530 1.570 4,350,000 6,724,630 1.5459 1.550 1.540 1.550 1.530 1.570 4,350,000 1.5459 -0.64%
2024-04-02 0 1.560 1.550 1.560 1.520 1.570 2,378,000 3,697,780 1.5550 1.560 1.550 1.560 1.520 1.570 2,378,000 1.5550 2.63%
2024-03-28 0 1.520 1.500 1.520 1.490 1.530 2,534,000 3,818,700 1.5070 1.520 1.500 1.520 1.490 1.530 2,534,000 1.5070 2.01%
2024-03-27 0 1.490 1.490 1.500 1.480 1.530 3,232,000 4,869,560 1.5067 1.490 1.490 1.500 1.480 1.530 3,232,000 1.5067 -2.61%
2024-03-26 0 1.530 1.520 1.530 1.500 1.540 4,682,000 7,118,000 1.5203 1.530 1.520 1.530 1.500 1.540 4,682,000 1.5203 -0.65%
2024-03-25 0 1.540 1.530 1.540 1.530 1.550 1,884,000 2,895,240 1.5368 1.540 1.530 1.540 1.530 1.550 1,884,000 1.5368 -0.65%
2024-03-22 0 1.550 1.540 1.550 1.540 1.580 2,406,000 3,733,640 1.5518 1.550 1.540 1.550 1.540 1.580 2,406,000 1.5518 -1.27%
2024-03-21 0 1.570 1.570 1.580 1.560 1.590 2,412,000 3,798,160 1.5747 1.570 1.570 1.580 1.560 1.590 2,412,000 1.5747 0.00%
2024-03-20 0 1.570 1.570 1.580 1.560 1.590 1,894,000 2,984,260 1.5756 1.570 1.570 1.580 1.560 1.590 1,894,000 1.5756 -0.63%
2024-03-19 0 1.580 1.580 1.590 1.570 1.600 1,070,000 1,696,360 1.5854 1.580 1.580 1.590 1.570 1.600 1,070,000 1.5854 -1.25%
2024-03-18 0 1.600 1.590 1.600 1.580 1.610 2,516,000 4,022,100 1.5986 1.600 1.590 1.600 1.580 1.610 2,516,000 1.5986 0.00%
2024-03-15 0 1.600 1.590 1.600 1.560 1.600 3,821,026 6,046,980 1.5826 1.600 1.590 1.600 1.560 1.600 3,821,026 1.5826 0.63%
2024-03-14 0 1.590 1.580 1.590 1.580 1.630 2,554,000 4,094,800 1.6033 1.590 1.580 1.590 1.580 1.630 2,554,000 1.6033 -0.62%
2024-03-13 0 1.600 1.600 1.610 1.580 1.620 3,264,000 5,238,820 1.6050 1.600 1.600 1.610 1.580 1.620 3,264,000 1.6050 0.00%
2024-03-12 0 1.600 1.590 1.600 1.560 1.600 8,001,385 12,647,156 1.5806 1.600 1.590 1.600 1.560 1.600 8,001,385 1.5806 1.27%
2024-03-11 0 1.580 1.570 1.580 1.550 1.610 8,734,000 13,791,334 1.5790 1.580 1.570 1.580 1.550 1.610 8,734,000 1.5790 1.28%
2024-03-08 0 1.560 1.550 1.560 1.520 1.560 1,264,000 1,947,820 1.5410 1.560 1.550 1.560 1.520 1.560 1,264,000 1.5410 1.96%
2024-03-07 0 1.530 1.520 1.530 1.520 1.550 1,898,000 2,908,100 1.5322 1.530 1.520 1.530 1.520 1.550 1,898,000 1.5322 0.66%
2024-03-06 0 1.520 1.520 1.540 1.500 1.540 2,826,000 4,307,120 1.5241 1.520 1.520 1.540 1.500 1.540 2,826,000 1.5241 0.66%
2024-03-05 0 1.510 1.500 1.510 1.500 1.540 2,176,000 3,303,460 1.5181 1.510 1.500 1.510 1.500 1.540 2,176,000 1.5181 -0.66%
2024-03-04 0 1.520 1.520 1.540 1.520 1.560 2,618,000 4,029,630 1.5392 1.520 1.520 1.540 1.520 1.560 2,618,000 1.5392 -3.18%
2024-03-01 0 1.570 1.570 1.580 1.560 1.590 2,760,000 4,356,300 1.5784 1.570 1.570 1.580 1.560 1.590 2,760,000 1.5784 0.00%
2024-02-29 0 1.570 1.560 1.570 1.540 1.580 4,616,000 7,224,770 1.5652 1.570 1.560 1.570 1.540 1.580 4,616,000 1.5652 2.61%
2024-02-28 0 1.530 1.530 1.540 1.530 1.580 3,253,000 5,049,712 1.5523 1.530 1.530 1.540 1.530 1.580 3,253,000 1.5523 -1.92%
2024-02-27 0 1.560 1.550 1.560 1.510 1.560 4,450,000 6,862,360 1.5421 1.560 1.550 1.560 1.510 1.560 4,450,000 1.5421 1.30%
2024-02-26 0 1.540 1.540 1.550 1.530 1.570 8,254,000 12,801,574 1.5510 1.540 1.540 1.550 1.530 1.570 8,254,000 1.5510 0.00%
2024-02-23 0 1.540 1.530 1.540 1.510 1.540 1,856,000 2,841,240 1.5308 1.540 1.530 1.540 1.510 1.540 1,856,000 1.5308 0.00%
2024-02-22 0 1.540 1.540 1.550 1.500 1.550 4,150,000 6,305,320 1.5194 1.540 1.540 1.550 1.500 1.550 4,150,000 1.5194 1.32%
2024-02-21 0 1.520 1.520 1.530 1.470 1.550 4,757,300 7,226,816 1.5191 1.520 1.520 1.530 1.470 1.550 4,757,300 1.5191 2.70%
2024-02-20 0 1.480 1.480 1.500 1.470 1.500 1,896,000 2,813,924 1.4841 1.480 1.480 1.500 1.470 1.500 1,896,000 1.4841 0.00%
2024-02-19 0 1.480 1.470 1.480 1.460 1.490 1,764,000 2,599,810 1.4738 1.480 1.470 1.480 1.460 1.490 1,764,000 1.4738 0.68%
2024-02-16 0 1.470 1.470 1.480 1.430 1.490 1,160,000 1,703,792 1.4688 1.470 1.470 1.480 1.430 1.490 1,160,000 1.4688 2.80%
2024-02-15 0 1.430 1.430 1.440 1.420 1.450 432,454 619,733 1.4331 1.430 1.430 1.440 1.420 1.450 432,454 1.4331 0.00%
2024-02-14 0 1.430 1.430 1.440 1.390 1.460 1,633,507 2,318,409 1.4193 1.430 1.430 1.440 1.390 1.460 1,633,507 1.4193 -2.05%
2024-02-09 0 1.460 1.460 1.470 1.440 1.470 148,000 215,840 1.4584 1.460 1.460 1.470 1.440 1.470 148,000 1.4584 -1.35%
2024-02-08 0 1.480 1.480 1.500 1.470 1.500 2,358,000 3,497,420 1.4832 1.480 1.480 1.500 1.470 1.500 2,358,000 1.4832 0.68%
2024-02-07 0 1.470 1.460 1.470 1.460 1.510 1,984,000 2,950,140 1.4870 1.470 1.460 1.470 1.460 1.510 1,984,000 1.4870 -1.34%
2024-02-06 0 1.490 1.470 1.490 1.410 1.490 3,986,001 5,823,941 1.4611 1.490 1.470 1.490 1.410 1.490 3,986,001 1.4611 5.67%
2024-02-05 0 1.410 1.410 1.420 1.400 1.440 3,165,715 4,469,806 1.4119 1.410 1.410 1.420 1.400 1.440 3,165,715 1.4119 -1.40%
2024-02-02 0 1.430 1.430 1.440 1.400 1.480 4,962,000 7,129,940 1.4369 1.430 1.430 1.440 1.400 1.480 4,962,000 1.4369 -1.38%
2024-02-01 0 1.450 1.450 1.460 1.440 1.480 4,976,000 7,224,880 1.4519 1.450 1.450 1.460 1.440 1.480 4,976,000 1.4519 -0.68%
2024-01-31 0 1.460 1.450 1.460 1.450 1.480 2,080,000 3,041,020 1.4620 1.460 1.450 1.460 1.450 1.480 2,080,000 1.4620 0.00%
2024-01-30 0 1.460 1.460 1.470 1.460 1.520 3,197,800 4,750,610 1.4856 1.460 1.460 1.470 1.460 1.520 3,197,800 1.4856 -3.95%
2024-01-29 0 1.520 1.510 1.520 1.480 1.530 4,682,000 7,087,680 1.5138 1.520 1.510 1.520 1.480 1.530 4,682,000 1.5138 2.70%
2024-01-26 0 1.480 1.480 1.490 1.480 1.570 17,422,000 26,090,672 1.4976 1.480 1.480 1.490 1.480 1.570 17,422,000 1.4976 -5.13%
2024-01-25 0 1.560 1.550 1.560 1.500 1.580 6,308,000 9,721,428 1.5411 1.560 1.550 1.560 1.500 1.580 6,308,000 1.5411 4.00%
2024-01-24 0 1.500 1.500 1.510 1.410 1.530 3,878,000 5,665,738 1.4610 1.500 1.500 1.510 1.410 1.530 3,878,000 1.4610 6.38%
2024-01-23 0 1.410 1.410 1.420 1.380 1.430 4,176,000 5,867,420 1.4050 1.410 1.410 1.420 1.380 1.430 4,176,000 1.4050 2.17%
2024-01-22 0 1.380 1.380 1.390 1.380 1.480 4,470,713 6,319,170 1.4135 1.380 1.380 1.390 1.380 1.480 4,470,713 1.4135 -4.83%
2024-01-19 0 1.450 1.450 1.460 1.450 1.530 2,754,000 4,056,880 1.4731 1.450 1.450 1.460 1.450 1.530 2,754,000 1.4731 -2.03%
2024-01-18 0 1.480 1.470 1.480 1.470 1.500 4,326,000 6,417,740 1.4835 1.480 1.470 1.480 1.470 1.500 4,326,000 1.4835 -1.33%
2024-01-17 0 1.500 1.500 1.510 1.480 1.560 10,805,594 16,558,515 1.5324 1.500 1.500 1.510 1.480 1.560 10,805,594 1.5324 -4.46%
2024-01-16 0 1.570 1.560 1.580 1.550 1.580 1,772,000 2,764,530 1.5601 1.570 1.560 1.580 1.550 1.580 1,772,000 1.5601 -0.63%
2024-01-15 0 1.580 1.580 1.590 1.550 1.590 1,797,107 2,835,343 1.5777 1.580 1.580 1.590 1.550 1.590 1,797,107 1.5777 0.00%
2024-01-12 0 1.580 1.560 1.580 1.560 1.590 1,930,000 3,051,020 1.5808 1.580 1.560 1.580 1.560 1.590 1,930,000 1.5808 -0.63%
2024-01-11 0 1.590 1.580 1.590 1.560 1.590 1,930,060 3,039,586 1.5749 1.590 1.580 1.590 1.560 1.590 1,930,060 1.5749 1.27%
2024-01-10 0 1.570 1.570 1.580 1.550 1.570 1,782,705 2,783,941 1.5616 1.570 1.570 1.580 1.550 1.570 1,782,705 1.5616 0.00%
2024-01-09 0 1.570 1.560 1.570 1.560 1.590 846,000 1,332,300 1.5748 1.570 1.560 1.570 1.560 1.590 846,000 1.5748 0.00%
2024-01-08 0 1.570 1.560 1.570 1.550 1.590 2,110,000 3,298,240 1.5631 1.570 1.560 1.570 1.550 1.590 2,110,000 1.5631 -0.63%
2024-01-05 0 1.580 1.570 1.580 1.560 1.600 1,536,000 2,434,120 1.5847 1.580 1.570 1.580 1.560 1.600 1,536,000 1.5847 0.00%
2024-01-04 0 1.580 1.580 1.600 1.580 1.620 982,000 1,562,110 1.5907 1.580 1.580 1.600 1.580 1.620 982,000 1.5907 -1.25%
2024-01-03 0 1.600 1.600 1.620 1.600 1.630 486,000 783,378 1.6119 1.600 1.600 1.620 1.600 1.630 486,000 1.6119 -1.23%
2024-01-02 0 1.620 1.610 1.620 1.610 1.640 896,796 1,457,537 1.6253 1.620 1.610 1.620 1.610 1.640 896,796 1.6253 -0.61%
2023-12-29 0 1.630 1.620 1.630 1.600 1.630 708,000 1,144,320 1.6163 1.630 1.620 1.630 1.600 1.630 708,000 1.6163 1.24%
2023-12-28 0 1.610 1.610 1.620 1.570 1.630 1,476,000 2,372,674 1.6075 1.610 1.610 1.620 1.570 1.630 1,476,000 1.6075 2.55%
2023-12-27 0 1.570 1.570 1.580 1.560 1.590 1,142,000 1,795,380 1.5721 1.570 1.570 1.580 1.560 1.590 1,142,000 1.5721 0.64%
2023-12-22 0 1.560 1.560 1.570 1.560 1.610 1,220,000 1,931,140 1.5829 1.560 1.560 1.570 1.560 1.610 1,220,000 1.5829 -1.89%
2023-12-21 0 1.590 1.580 1.590 1.560 1.590 1,474,000 2,322,040 1.5753 1.590 1.580 1.590 1.560 1.590 1,474,000 1.5753 0.63%
2023-12-20 0 1.580 1.580 1.590 1.580 1.610 1,115,387 1,774,169 1.5906 1.580 1.580 1.590 1.580 1.610 1,115,387 1.5906 0.64%
2023-12-19 0 1.570 1.570 1.590 1.560 1.580 1,874,000 2,947,640 1.5729 1.570 1.570 1.590 1.560 1.580 1,874,000 1.5729 -1.26%
2023-12-18 0 1.590 1.590 1.600 1.580 1.600 820,000 1,306,060 1.5928 1.590 1.590 1.600 1.580 1.600 820,000 1.5928 -0.62%
2023-12-15 0 1.600 1.590 1.600 1.580 1.630 2,388,000 3,839,760 1.6079 1.600 1.590 1.600 1.580 1.630 2,388,000 1.6079 1.27%
2023-12-14 0 1.580 1.570 1.580 1.580 1.620 2,666,000 4,253,410 1.5954 1.580 1.570 1.580 1.580 1.620 2,666,000 1.5954 -0.63%
2023-12-13 0 1.590 1.580 1.590 1.580 1.610 1,460,000 2,326,502 1.5935 1.590 1.580 1.590 1.580 1.610 1,460,000 1.5935 -1.24%
2023-12-12 0 1.610 1.600 1.610 1.580 1.610 2,754,008 4,391,652 1.5946 1.610 1.600 1.610 1.580 1.610 2,754,008 1.5946 1.26%
2023-12-11 0 1.590 1.580 1.590 1.560 1.590 2,456,000 3,866,140 1.5742 1.590 1.580 1.590 1.560 1.590 2,456,000 1.5742 0.00%
2023-12-08 0 1.590 1.590 1.600 1.590 1.620 2,050,000 3,297,040 1.6083 1.590 1.590 1.600 1.590 1.620 2,050,000 1.6083 -1.24%
2023-12-07 0 1.610 1.590 1.610 1.590 1.630 3,939,267 6,303,164 1.6001 1.610 1.590 1.610 1.590 1.630 3,939,267 1.6001 -1.23%
2023-12-06 0 1.630 1.620 1.630 1.610 1.640 2,014,396 3,274,745 1.6257 1.630 1.620 1.630 1.610 1.640 2,014,396 1.6257 1.24%
2023-12-05 0 1.610 1.610 1.620 1.600 1.650 10,006,000 16,200,100 1.6190 1.610 1.610 1.620 1.600 1.650 10,006,000 1.6190 -2.42%
2023-12-04 0 1.650 1.650 1.660 1.650 1.690 1,586,000 2,639,500 1.6642 1.650 1.650 1.660 1.650 1.690 1,586,000 1.6642 -1.20%
2023-12-01 0 1.670 1.660 1.670 1.650 1.680 3,206,000 5,335,860 1.6643 1.670 1.660 1.670 1.650 1.680 3,206,000 1.6643 0.00%
2023-11-30 0 1.670 1.670 1.680 1.660 1.690 4,338,945 7,245,648 1.6699 1.670 1.670 1.680 1.660 1.690 4,338,945 1.6699 -0.60%
2023-11-29 0 1.680 1.680 1.690 1.670 1.710 3,592,000 6,059,692 1.6870 1.680 1.680 1.690 1.670 1.710 3,592,000 1.6870 -1.75%
2023-11-28 0 1.710 1.710 1.720 1.710 1.740 2,156,000 3,716,640 1.7239 1.710 1.710 1.720 1.710 1.740 2,156,000 1.7239 -1.72%
2023-11-27 0 1.740 1.730 1.740 1.710 1.770 3,016,000 5,243,780 1.7387 1.740 1.730 1.740 1.710 1.770 3,016,000 1.7387 -0.57%
2023-11-24 0 1.750 1.730 1.750 1.730 1.750 708,000 1,229,840 1.7371 1.750 1.730 1.750 1.730 1.750 708,000 1.7371 0.00%
2023-11-23 0 1.750 1.750 1.760 1.720 1.760 1,998,382 3,469,965 1.7364 1.750 1.750 1.760 1.720 1.760 1,998,382 1.7364 0.57%
2023-11-22 0 1.740 1.740 1.760 1.740 1.770 808,000 1,414,450 1.7506 1.740 1.740 1.760 1.740 1.770 808,000 1.7506 -1.14%
2023-11-21 0 1.760 1.750 1.760 1.760 1.790 2,248,000 3,988,620 1.7743 1.760 1.750 1.760 1.760 1.790 2,248,000 1.7743 -0.56%
2023-11-20 0 1.770 1.770 1.780 1.750 1.780 2,372,000 4,189,579 1.7663 1.770 1.770 1.780 1.750 1.780 2,372,000 1.7663 1.14%
2023-11-17 0 1.750 1.750 1.760 1.730 1.770 2,582,831 4,522,610 1.7510 1.750 1.750 1.760 1.730 1.770 2,582,831 1.7510 -1.13%
2023-11-16 0 1.770 1.760 1.770 1.730 1.780 2,592,000 4,558,820 1.7588 1.770 1.760 1.770 1.730 1.780 2,592,000 1.7588 0.57%
2023-11-15 0 1.760 1.750 1.760 1.740 1.770 5,044,000 8,827,639 1.7501 1.760 1.750 1.760 1.740 1.770 5,044,000 1.7501 0.57%
2023-11-14 0 1.750 1.740 1.750 1.720 1.760 4,416,000 7,694,060 1.7423 1.750 1.740 1.750 1.720 1.760 4,416,000 1.7423 1.74%
2023-11-13 0 1.720 1.700 1.720 1.690 1.760 3,645,730 6,246,699 1.7134 1.720 1.700 1.720 1.690 1.760 3,645,730 1.7134 1.78%
2023-11-10 0 1.690 1.670 1.690 1.670 1.700 1,058,000 1,778,954 1.6814 1.690 1.670 1.690 1.670 1.700 1,058,000 1.6814 -0.59%
2023-11-09 0 1.700 1.690 1.700 1.690 1.720 1,326,000 2,257,300 1.7023 1.700 1.690 1.700 1.690 1.720 1,326,000 1.7023 -0.58%
2023-11-08 0 1.710 1.700 1.710 1.700 1.730 3,450,000 5,909,940 1.7130 1.710 1.700 1.710 1.700 1.730 3,450,000 1.7130 -1.16%
2023-11-07 0 1.730 1.720 1.730 1.690 1.730 2,273,599 3,888,626 1.7103 1.730 1.720 1.730 1.690 1.730 2,273,599 1.7103 -0.57%
2023-11-06 0 1.740 1.730 1.740 1.700 1.740 3,852,000 6,652,030 1.7269 1.740 1.730 1.740 1.700 1.740 3,852,000 1.7269 1.75%
2023-11-03 0 1.710 1.710 1.720 1.690 1.720 4,096,000 6,989,408 1.7064 1.710 1.710 1.720 1.690 1.720 4,096,000 1.7064 1.18%
2023-11-02 0 1.690 1.680 1.690 1.670 1.710 1,024,000 1,733,090 1.6925 1.690 1.680 1.690 1.670 1.710 1,024,000 1.6925 0.00%
2023-11-01 0 1.690 1.680 1.690 1.650 1.700 1,590,000 2,675,540 1.6827 1.690 1.680 1.690 1.650 1.700 1,590,000 1.6827 2.42%
2023-10-31 0 1.650 1.650 1.670 1.650 1.720 4,894,000 8,241,460 1.6840 1.650 1.650 1.670 1.650 1.720 4,894,000 1.6840 -4.07%
2023-10-30 0 1.720 1.700 1.720 1.680 1.730 1,858,000 3,162,799 1.7023 1.720 1.700 1.720 1.680 1.730 1,858,000 1.7023 1.78%
2023-10-27 0 1.690 1.680 1.690 1.650 1.700 4,212,000 7,083,859 1.6818 1.690 1.680 1.690 1.650 1.700 4,212,000 1.6818 2.42%
2023-10-26 0 1.650 1.650 1.660 1.630 1.660 3,358,000 5,516,020 1.6427 1.650 1.650 1.660 1.630 1.660 3,358,000 1.6427 0.61%
2023-10-25 0 1.640 1.640 1.660 1.640 1.690 2,302,000 3,833,179 1.6652 1.640 1.640 1.660 1.640 1.690 2,302,000 1.6652 -1.20%
2023-10-24 0 1.660 1.650 1.660 1.640 1.670 2,599,500 4,287,855 1.6495 1.660 1.650 1.660 1.640 1.670 2,599,500 1.6495 -0.60%
2023-10-20 0 1.670 1.660 1.670 1.650 1.690 3,570,000 5,965,979 1.6711 1.670 1.660 1.670 1.650 1.690 3,570,000 1.6711 -0.60%
2023-10-19 0 1.680 1.670 1.680 1.670 1.710 4,734,000 8,002,124 1.6904 1.680 1.670 1.680 1.670 1.710 4,734,000 1.6904 -1.18%
2023-10-18 0 1.700 1.700 1.720 1.700 1.740 2,584,000 4,431,679 1.7150 1.700 1.700 1.720 1.700 1.740 2,584,000 1.7150 -2.30%
2023-10-17 0 1.740 1.740 1.750 1.720 1.760 1,894,000 3,299,640 1.7422 1.740 1.740 1.750 1.720 1.760 1,894,000 1.7422 0.00%
2023-10-16 0 1.740 1.720 1.740 1.720 1.750 2,624,000 4,549,140 1.7337 1.740 1.720 1.740 1.720 1.750 2,624,000 1.7337 -0.57%
2023-10-13 0 1.750 1.730 1.750 1.730 1.750 1,874,000 3,259,540 1.7393 1.750 1.730 1.750 1.730 1.750 1,874,000 1.7393 -1.13%
2023-10-12 0 1.770 1.760 1.770 1.750 1.810 3,486,000 6,155,557 1.7658 1.770 1.760 1.770 1.750 1.810 3,486,000 1.7658 1.14%
2023-10-11 0 1.750 1.750 1.760 1.720 1.760 4,220,800 7,363,240 1.7445 1.750 1.750 1.760 1.720 1.760 4,220,800 1.7445 2.34%
2023-10-10 0 1.710 1.710 1.720 1.710 1.760 3,344,000 5,780,400 1.7286 1.710 1.710 1.720 1.710 1.760 3,344,000 1.7286 -0.58%
2023-10-09 0 1.720 1.710 1.720 1.700 1.750 1,570,000 2,701,019 1.7204 1.720 1.710 1.720 1.700 1.750 1,570,000 1.7204 1.78%
2023-10-06 0 1.690 1.690 1.710 1.690 1.780 1,950,000 3,328,054 1.7067 1.690 1.690 1.710 1.690 1.780 1,950,000 1.7067 0.00%
2023-10-05 0 1.690 1.680 1.690 1.690 1.720 864,600 1,466,474 1.6961 1.690 1.680 1.690 1.690 1.720 864,600 1.6961 -0.59%
2023-10-04 0 1.700 1.700 1.710 1.690 1.730 2,430,000 4,158,780 1.7114 1.700 1.700 1.710 1.690 1.730 2,430,000 1.7114 -1.73%
2023-10-03 0 1.730 1.730 1.750 1.720 1.780 1,280,000 2,237,800 1.7483 1.730 1.730 1.750 1.720 1.780 1,280,000 1.7483 -5.46%
2023-09-29 0 1.830 1.820 1.830 1.800 1.840 550,000 1,003,860 1.8252 1.830 1.820 1.830 1.800 1.840 550,000 1.8252 2.23%
2023-09-28 0 1.790 1.780 1.790 1.770 1.800 2,086,000 3,730,259 1.7882 1.790 1.780 1.790 1.770 1.800 2,086,000 1.7882 0.56%
2023-09-27 0 1.780 1.770 1.780 1.740 1.790 4,930,000 8,740,278 1.7729 1.780 1.770 1.780 1.740 1.790 4,930,000 1.7729 2.30%
2023-09-26 0 1.740 1.740 1.750 1.740 1.780 2,844,000 5,008,179 1.7610 1.740 1.740 1.750 1.740 1.780 2,844,000 1.7610 -1.69%
2023-09-25 0 1.770 1.760 1.770 1.770 1.790 3,404,000 6,057,325 1.7795 1.770 1.760 1.770 1.770 1.790 3,404,000 1.7795 -0.56%
2023-09-22 0 1.780 1.780 1.790 1.740 1.790 2,472,000 4,372,440 1.7688 1.780 1.780 1.790 1.740 1.790 2,472,000 1.7688 1.14%
2023-09-21 0 1.760 1.760 1.770 1.760 1.790 3,066,000 5,425,140 1.7695 1.760 1.760 1.770 1.760 1.790 3,066,000 1.7695 -0.56%
2023-09-20 0 1.770 1.770 1.780 1.760 1.790 3,096,000 5,488,690 1.7728 1.770 1.770 1.780 1.760 1.790 3,096,000 1.7728 -1.12%
2023-09-19 0 1.790 1.780 1.790 1.780 1.820 9,238,000 16,563,379 1.7930 1.790 1.780 1.790 1.780 1.820 9,238,000 1.7930 0.00%
2023-09-18 0 1.790 1.780 1.790 1.780 1.850 10,460,000 18,967,099 1.8133 1.790 1.780 1.790 1.780 1.850 10,460,000 1.8133 -2.19%
2023-09-15 0 1.830 1.820 1.830 1.810 1.860 20,976,000 38,263,070 1.8241 1.830 1.820 1.830 1.810 1.860 20,976,000 1.8241 -1.08%
2023-09-14 0 1.850 1.850 1.860 1.800 1.910 11,308,000 21,164,540 1.8716 1.850 1.850 1.860 1.800 1.910 11,308,000 1.8716 1.65%
2023-09-13 0 1.820 1.810 1.820 1.790 1.840 5,404,000 9,794,459 1.8124 1.820 1.810 1.820 1.790 1.840 5,404,000 1.8124 -0.55%
2023-09-12 0 1.830 1.830 1.840 1.830 1.880 14,637,064 27,095,848 1.8512 1.830 1.830 1.840 1.830 1.880 14,637,064 1.8512 -2.14%
2023-09-11 0 1.870 1.860 1.870 1.820 1.940 35,456,000 66,846,353 1.8853 1.870 1.860 1.870 1.820 1.940 35,456,000 1.8853 5.06%
2023-09-07 0 1.780 1.770 1.780 1.770 1.850 3,492,000 6,302,070 1.8047 1.780 1.770 1.780 1.770 1.850 3,492,000 1.8047 -4.30%
2023-09-06 0 1.860 1.860 1.880 1.790 1.910 8,580,990 15,916,682 1.8549 1.860 1.860 1.880 1.790 1.910 8,580,990 1.8549 3.91%
2023-09-05 0 1.790 1.790 1.810 1.780 1.810 846,000 1,522,076 1.7991 1.790 1.790 1.810 1.780 1.810 846,000 1.7991 -1.65%
2023-09-04 0 1.820 1.820 1.830 1.770 1.830 2,704,206 4,896,724 1.8108 1.820 1.820 1.830 1.770 1.830 2,704,206 1.8108 3.41%
2023-08-31 0 1.760 1.760 1.780 1.750 1.810 3,744,000 6,661,620 1.7793 1.760 1.760 1.780 1.750 1.810 3,744,000 1.7793 0.00%
2023-08-30 0 1.760 1.760 1.770 1.760 1.800 1,798,000 3,184,660 1.7712 1.760 1.760 1.770 1.760 1.800 1,798,000 1.7712 -1.12%
2023-08-29 0 1.780 1.780 1.790 1.740 1.800 2,000,000 3,551,540 1.7758 1.780 1.780 1.790 1.740 1.800 2,000,000 1.7758 2.89%
2023-08-28 0 1.730 1.730 1.760 1.730 1.820 3,574,000 6,276,098 1.7560 1.730 1.730 1.760 1.730 1.820 3,574,000 1.7560 0.58%
2023-08-25 0 1.720 1.720 1.730 1.670 1.750 1,952,000 3,362,660 1.7227 1.720 1.720 1.730 1.670 1.750 1,952,000 1.7227 0.00%
2023-08-24 0 1.720 1.720 1.740 1.710 1.750 1,598,000 2,763,258 1.7292 1.720 1.720 1.740 1.710 1.750 1,598,000 1.7292 0.00%
2023-08-23 0 1.720 1.720 1.730 1.700 1.740 1,330,000 2,285,300 1.7183 1.720 1.720 1.730 1.700 1.740 1,330,000 1.7183 0.58%
2023-08-22 0 1.710 1.710 1.720 1.700 1.750 2,738,000 4,711,020 1.7206 1.710 1.710 1.720 1.700 1.750 2,738,000 1.7206 0.00%
2023-08-21 0 1.710 1.700 1.710 1.700 1.740 2,596,000 4,455,600 1.7163 1.710 1.700 1.710 1.700 1.740 2,596,000 1.7163 -1.16%
2023-08-18 0 1.730 1.730 1.740 1.730 1.790 3,020,000 5,295,260 1.7534 1.730 1.730 1.740 1.730 1.790 3,020,000 1.7534 -2.26%
2023-08-17 0 1.770 1.770 1.790 1.720 1.790 1,804,000 3,165,760 1.7549 1.770 1.770 1.790 1.720 1.790 1,804,000 1.7549 0.57%
2023-08-16 0 1.760 1.760 1.780 1.760 1.810 3,714,000 6,603,020 1.7779 1.760 1.760 1.780 1.760 1.810 3,714,000 1.7779 -2.76%
2023-08-15 0 1.810 1.800 1.810 1.790 1.830 1,954,000 3,517,040 1.7999 1.810 1.800 1.810 1.790 1.830 1,954,000 1.7999 -1.09%
2023-08-14 0 1.830 1.800 1.830 1.790 1.830 2,780,000 5,003,662 1.7999 1.830 1.800 1.830 1.790 1.830 2,780,000 1.7999 1.10%
2023-08-11 0 1.810 1.810 1.820 1.810 1.870 3,239,048 5,923,497 1.8288 1.810 1.810 1.820 1.810 1.870 3,239,048 1.8288 -2.16%
2023-08-10 0 1.850 1.850 1.860 1.840 1.870 764,537 1,416,450 1.8527 1.850 1.850 1.860 1.840 1.870 764,537 1.8527 0.00%
2023-08-09 0 1.850 1.850 1.860 1.850 1.870 1,104,000 2,048,112 1.8552 1.850 1.850 1.860 1.850 1.870 1,104,000 1.8552 -1.07%
2023-08-08 0 1.870 1.860 1.870 1.850 1.880 1,720,000 3,202,940 1.8622 1.870 1.860 1.870 1.850 1.880 1,720,000 1.8622 0.00%
2023-08-07 0 1.870 1.860 1.870 1.840 1.890 3,952,000 7,344,220 1.8584 1.870 1.860 1.870 1.840 1.890 3,952,000 1.8584 -0.53%
2023-08-04 0 1.880 1.880 1.900 1.870 1.920 2,268,000 4,286,080 1.8898 1.880 1.880 1.900 1.870 1.920 2,268,000 1.8898 0.00%
2023-08-03 0 1.880 1.880 1.890 1.880 1.910 2,582,000 4,879,560 1.8898 1.880 1.880 1.890 1.880 1.910 2,582,000 1.8898 -0.53%
2023-08-02 0 1.890 1.890 1.900 1.870 1.930 4,846,000 9,237,472 1.9062 1.890 1.890 1.900 1.870 1.930 4,846,000 1.9062 -0.53%
2023-08-01 0 1.900 1.900 1.910 1.890 1.940 3,470,000 6,643,416 1.9145 1.900 1.900 1.910 1.890 1.940 3,470,000 1.9145 0.00%
2023-07-31 0 1.900 1.880 1.900 1.860 1.900 3,312,000 6,234,700 1.8825 1.900 1.880 1.900 1.860 1.900 3,312,000 1.8825 2.15%
2023-07-28 0 1.860 1.850 1.860 1.810 1.870 4,940,000 9,130,220 1.8482 1.860 1.850 1.860 1.810 1.870 4,940,000 1.8482 2.20%
2023-07-27 0 1.820 1.820 1.830 1.820 1.850 4,506,000 8,244,740 1.8297 1.820 1.820 1.830 1.820 1.850 4,506,000 1.8297 0.00%
2023-07-26 0 1.820 1.820 1.830 1.810 1.840 1,406,000 2,571,180 1.8287 1.820 1.820 1.830 1.810 1.840 1,406,000 1.8287 -0.55%
2023-07-25 0 1.830 1.830 1.840 1.810 1.840 2,666,000 4,873,140 1.8279 1.830 1.830 1.840 1.810 1.840 2,666,000 1.8279 1.67%
2023-07-24 0 1.800 1.790 1.800 1.790 1.820 1,930,206 3,481,888 1.8039 1.800 1.790 1.800 1.790 1.820 1,930,206 1.8039 -0.55%
2023-07-21 0 1.810 1.810 1.820 1.810 1.840 2,263,042 4,116,514 1.8190 1.810 1.810 1.820 1.810 1.840 2,263,042 1.8190 -0.55%
2023-07-20 0 1.820 1.810 1.820 1.820 1.880 2,620,000 4,811,880 1.8366 1.820 1.810 1.820 1.820 1.880 2,620,000 1.8366 -2.15%
2023-07-19 0 1.860 1.850 1.860 1.850 1.880 1,304,000 2,428,666 1.8625 1.860 1.850 1.860 1.850 1.880 1,304,000 1.8625 -0.53%
2023-07-18 0 1.870 1.870 1.880 1.860 1.910 2,482,000 4,670,830 1.8819 1.870 1.870 1.880 1.860 1.910 2,482,000 1.8819 -0.53%
2023-07-14 0 1.880 1.870 1.880 1.840 1.880 2,364,000 4,416,072 1.8681 1.880 1.870 1.880 1.840 1.880 2,364,000 1.8681 1.62%
2023-07-13 0 1.850 1.850 1.860 1.830 1.890 7,502,000 13,917,596 1.8552 1.850 1.850 1.860 1.830 1.890 7,502,000 1.8552 0.00%
2023-07-12 0 1.850 1.840 1.850 1.850 1.880 1,901,062 3,545,910 1.8652 1.850 1.840 1.850 1.850 1.880 1,901,062 1.8652 -0.54%
2023-07-11 0 1.860 1.840 1.860 1.800 1.860 8,617,590 15,737,508 1.8262 1.860 1.840 1.860 1.800 1.860 8,617,590 1.8262 2.20%
2023-07-10 0 1.820 1.820 1.830 1.800 1.850 4,244,000 7,755,456 1.8274 1.820 1.820 1.830 1.800 1.850 4,244,000 1.8274 1.68%
2023-07-07 0 1.790 1.790 1.800 1.790 1.830 1,920,000 3,469,959 1.8073 1.790 1.790 1.800 1.790 1.830 1,920,000 1.8073 -1.65%
2023-07-06 0 1.820 1.820 1.830 1.810 1.860 1,746,000 3,194,528 1.8296 1.820 1.820 1.830 1.810 1.860 1,746,000 1.8296 -1.62%
2023-07-05 0 1.850 1.850 1.860 1.850 1.880 662,000 1,231,174 1.8598 1.850 1.850 1.860 1.850 1.880 662,000 1.8598 -1.60%
2023-07-04 0 1.880 1.870 1.880 1.860 1.890 1,440,000 2,701,290 1.8759 1.880 1.870 1.880 1.860 1.890 1,440,000 1.8759 0.53%
2023-07-03 0 1.870 1.870 1.880 1.830 1.890 2,404,000 4,490,820 1.8681 1.870 1.870 1.880 1.830 1.890 2,404,000 1.8681 2.19%
2023-06-30 0 1.830 1.830 1.850 1.830 1.870 1,606,000 2,959,410 1.8427 1.830 1.830 1.850 1.830 1.870 1,606,000 1.8427 -1.08%
2023-06-29 0 1.850 1.850 1.860 1.840 1.880 924,397 1,716,254 1.8566 1.850 1.850 1.860 1.840 1.880 924,397 1.8566 -0.54%
2023-06-28 0 1.860 1.860 1.870 1.840 1.890 926,873 1,726,622 1.8628 1.860 1.860 1.870 1.840 1.890 926,873 1.8628 -1.59%
2023-06-27 0 1.890 1.880 1.890 1.820 1.890 6,734,000 12,449,692 1.8488 1.890 1.880 1.890 1.820 1.890 6,734,000 1.8488 3.28%
2023-06-26 0 1.830 1.820 1.830 1.790 1.850 5,300,000 9,626,092 1.8162 1.830 1.820 1.830 1.790 1.850 5,300,000 1.8162 1.67%
2023-06-23 0 1.800 1.790 1.800 1.750 1.880 2,206,000 3,966,926 1.7982 1.800 1.790 1.800 1.750 1.880 2,206,000 1.7982 -4.26%
2023-06-21 0 1.880 1.880 1.890 1.870 1.940 4,423,387 8,366,773 1.8915 1.880 1.880 1.890 1.870 1.940 4,423,387 1.8915 -3.09%
2023-06-20 0 1.940 1.930 1.940 1.900 1.950 5,008,000 9,649,494 1.9268 1.940 1.930 1.940 1.900 1.950 5,008,000 1.9268 -0.51%
2023-06-19 0 1.950 1.940 1.950 1.940 1.970 1,508,000 2,945,332 1.9531 1.950 1.940 1.950 1.940 1.970 1,508,000 1.9531 -0.51%
2023-06-16 0 1.960 1.950 1.960 1.930 1.990 4,332,000 8,468,532 1.9549 1.960 1.950 1.960 1.930 1.990 4,332,000 1.9549 1.03%
2023-06-15 0 1.940 1.930 1.940 1.900 1.940 2,330,141 4,468,563 1.9177 1.940 1.930 1.940 1.900 1.940 2,330,141 1.9177 1.04%
2023-06-14 0 1.920 1.910 1.920 1.900 1.950 2,639,653 5,062,968 1.9180 1.920 1.910 1.920 1.900 1.950 2,639,653 1.9180 -1.03%
2023-06-13 0 1.940 1.940 1.950 1.930 1.960 1,905,798 3,706,610 1.9449 1.940 1.940 1.950 1.930 1.960 1,905,798 1.9449 -0.51%
2023-06-12 0 1.950 1.950 1.960 1.940 1.970 2,008,507 3,931,446 1.9574 1.950 1.950 1.960 1.940 1.970 2,008,507 1.9574 -0.51%
2023-06-09 0 1.960 1.950 1.960 1.930 1.970 1,996,000 3,898,620 1.9532 1.960 1.950 1.960 1.930 1.970 1,996,000 1.9532 0.51%
2023-06-08 0 1.950 1.950 1.960 1.930 1.960 2,666,000 5,171,946 1.9400 1.950 1.950 1.960 1.930 1.960 2,666,000 1.9400 0.00%
2023-06-07 0 1.950 1.950 1.960 1.940 1.980 1,238,000 2,417,640 1.9529 1.950 1.950 1.960 1.940 1.980 1,238,000 1.9529 -0.51%
2023-06-06 0 1.960 1.950 1.960 1.940 2.000 2,094,000 4,118,636 1.9669 1.960 1.950 1.960 1.940 2.000 2,094,000 1.9669 -1.51%
2023-06-05 0 1.990 1.990 2.000 1.970 2.000 370,000 733,320 1.9819 1.990 1.990 2.000 1.970 2.000 370,000 1.9819 -0.50%
2023-06-02 0 2.000 1.980 2.000 1.970 2.010 2,884,000 5,738,960 1.9899 2.000 1.980 2.000 1.970 2.010 2,884,000 1.9899 2.04%
2023-06-01 0 1.960 1.960 1.970 1.960 2.010 2,404,000 4,735,844 1.9700 1.960 1.960 1.970 1.960 2.010 2,404,000 1.9700 -2.00%
2023-05-31 0 2.000 1.990 2.000 1.920 2.090 24,212,000 48,861,098 2.0181 2.000 1.990 2.000 1.920 2.090 24,212,000 2.0181 3.09%
2023-05-30 0 1.940 1.930 1.940 1.910 1.960 1,294,000 2,505,429 1.9362 1.940 1.930 1.940 1.910 1.960 1,294,000 1.9362 0.52%
2023-05-29 0 1.930 1.910 1.930 1.910 1.960 1,913,640 3,706,789 1.9370 1.930 1.910 1.930 1.910 1.960 1,913,640 1.9370 -0.52%
2023-05-25 0 1.940 1.930 1.940 1.900 1.960 5,084,000 9,824,226 1.9324 1.940 1.930 1.940 1.900 1.960 5,084,000 1.9324 -0.51%
2023-05-24 0 1.950 1.940 1.950 1.940 1.980 1,752,000 3,422,703 1.9536 1.950 1.940 1.950 1.940 1.980 1,752,000 1.9536 -1.02%
2023-05-23 0 1.970 1.970 1.980 1.970 2.020 4,356,000 8,699,353 1.9971 1.970 1.970 1.980 1.970 2.020 4,356,000 1.9971 -3.43%
2023-05-22 0 2.040 2.030 2.040 2.010 2.050 1,350,000 2,749,540 2.0367 2.040 2.030 2.040 2.010 2.050 1,350,000 2.0367 0.49%
2023-05-19 0 2.030 2.020 2.040 2.010 2.050 1,850,000 3,750,080 2.0271 2.030 2.020 2.040 2.010 2.050 1,850,000 2.0271 -1.46%
2023-05-18 0 2.060 2.050 2.060 2.030 2.070 2,024,000 4,151,220 2.0510 2.060 2.050 2.060 2.030 2.070 2,024,000 2.0510 0.98%
2023-05-17 0 2.040 2.030 2.040 2.030 2.090 2,736,000 5,629,119 2.0574 2.040 2.030 2.040 2.030 2.090 2,736,000 2.0574 -2.39%
2023-05-16 0 2.090 2.070 2.090 2.060 2.120 2,508,000 5,231,500 2.0859 2.090 2.070 2.090 2.060 2.120 2,508,000 2.0859 0.48%
2023-05-15 0 2.080 2.060 2.080 2.030 2.090 3,076,412 6,342,710 2.0617 2.080 2.060 2.080 2.030 2.090 3,076,412 2.0617 0.48%
2023-05-12 0 2.070 2.060 2.070 2.060 2.150 3,501,000 7,315,211 2.0895 2.070 2.060 2.070 2.060 2.150 3,501,000 2.0895 -2.82%
2023-05-11 0 2.130 2.120 2.130 2.120 2.150 2,718,311 5,800,968 2.1340 2.130 2.120 2.130 2.120 2.150 2,718,311 2.1340 0.47%
2023-05-10 0 2.120 2.100 2.120 2.080 2.140 3,744,467 7,909,109 2.1122 2.120 2.100 2.120 2.080 2.140 3,744,467 2.1122 0.95%
2023-05-09 0 2.100 2.100 2.110 2.080 2.150 5,696,000 12,063,249 2.1178 2.100 2.100 2.110 2.080 2.150 5,696,000 2.1178 -0.47%
2023-05-08 0 2.110 2.110 2.120 2.090 2.130 3,753,000 7,934,759 2.1142 2.110 2.110 2.120 2.090 2.130 3,753,000 2.1142 0.48%
2023-05-05 0 2.100 2.080 2.100 2.070 2.130 3,070,000 6,426,860 2.0934 2.100 2.080 2.100 2.070 2.130 3,070,000 2.0934 -0.94%
2023-05-04 0 2.120 2.110 2.120 2.100 2.180 7,676,000 16,467,028 2.1453 2.120 2.110 2.120 2.100 2.180 7,676,000 2.1453 0.95%
2023-05-03 0 2.100 2.080 2.100 2.080 2.130 1,538,000 3,227,582 2.0986 2.100 2.080 2.100 2.080 2.130 1,538,000 2.0986 -1.87%
2023-05-02 0 2.140 2.130 2.140 2.110 2.150 1,198,000 2,558,120 2.1353 2.140 2.130 2.140 2.110 2.150 1,198,000 2.1353 0.94%
2023-04-28 0 2.120 2.110 2.120 2.080 2.130 2,692,000 5,673,475 2.1075 2.120 2.110 2.120 2.080 2.130 2,692,000 2.1075 0.95%
2023-04-27 0 2.100 2.100 2.110 2.060 2.120 5,099,200 10,651,485 2.0889 2.100 2.100 2.110 2.060 2.120 5,099,200 2.0889 0.96%
2023-04-26 0 2.080 2.070 2.080 2.000 2.080 9,884,000 20,206,714 2.0444 2.080 2.070 2.080 2.000 2.080 9,884,000 2.0444 5.58%
2023-04-25 0 1.970 1.960 1.970 1.960 2.030 3,960,000 7,873,391 1.9882 1.970 1.960 1.970 1.960 2.030 3,960,000 1.9882 -2.48%
2023-04-24 0 2.020 2.010 2.020 2.000 2.050 2,338,400 4,723,905 2.0201 2.020 2.010 2.020 2.000 2.050 2,338,400 2.0201 -0.49%
2023-04-21 0 2.030 2.030 2.040 2.030 2.080 4,368,000 8,906,989 2.0391 2.030 2.030 2.040 2.030 2.080 4,368,000 2.0391 -1.93%
2023-04-20 0 2.070 2.070 2.080 2.050 2.080 2,327,275 4,801,187 2.0630 2.070 2.070 2.080 2.050 2.080 2,327,275 2.0630 0.00%
2023-04-19 0 2.070 2.060 2.070 2.050 2.100 2,730,000 5,653,909 2.0710 2.070 2.060 2.070 2.050 2.100 2,730,000 2.0710 -0.96%
2023-04-18 0 2.090 2.080 2.090 2.080 2.140 3,091,989 6,491,781 2.0995 2.090 2.080 2.090 2.080 2.140 3,091,989 2.0995 -1.88%
2023-04-17 0 2.130 2.110 2.130 2.100 2.140 6,873,993 14,551,242 2.1169 2.130 2.110 2.130 2.100 2.140 6,873,993 2.1169 1.43%
2023-04-14 0 2.100 2.090 2.100 2.030 2.110 12,789,241 26,625,551 2.0819 2.100 2.090 2.100 2.030 2.110 12,789,241 2.0819 2.44%
2023-04-13 0 2.050 2.040 2.050 2.020 2.070 5,123,830 10,485,805 2.0465 2.050 2.040 2.050 2.020 2.070 5,123,830 2.0465 0.49%
2023-04-12 0 2.040 2.030 2.040 2.010 2.040 3,502,056 7,091,076 2.0248 2.040 2.030 2.040 2.010 2.040 3,502,056 2.0248 0.99%
2023-04-11 0 2.020 2.010 2.020 2.000 2.040 5,370,000 10,841,900 2.0190 2.020 2.010 2.020 2.000 2.040 5,370,000 2.0190 -0.49%
2023-04-06 0 2.030 2.020 2.030 1.960 2.050 7,007,373 14,192,163 2.0253 2.030 2.020 2.030 1.960 2.050 7,007,373 2.0253 2.01%
2023-04-04 0 1.990 1.990 2.000 1.960 2.020 6,256,000 12,440,880 1.9886 1.990 1.990 2.000 1.960 2.020 6,256,000 1.9886 1.02%
2023-04-03 0 1.970 1.960 1.970 1.930 1.980 3,078,000 6,050,849 1.9658 1.970 1.960 1.970 1.930 1.980 3,078,000 1.9658 0.51%
2023-03-31 0 1.960 1.960 1.970 1.940 1.990 3,564,000 6,970,779 1.9559 1.960 1.960 1.970 1.940 1.990 3,564,000 1.9559 0.00%
2023-03-30 0 1.960 1.960 1.970 1.940 1.970 4,195,384 8,219,326 1.9591 1.960 1.960 1.970 1.940 1.970 4,195,384 1.9591 1.03%
2023-03-29 0 1.940 1.930 1.940 1.930 1.970 2,979,373 5,799,743 1.9466 1.940 1.930 1.940 1.930 1.970 2,979,373 1.9466 -1.52%
2023-03-28 0 1.970 1.950 1.970 1.950 1.980 2,394,000 4,703,200 1.9646 1.970 1.950 1.970 1.950 1.980 2,394,000 1.9646 0.51%
2023-03-27 0 1.960 1.950 1.960 1.950 1.990 3,557,042 6,994,018 1.9662 1.960 1.950 1.960 1.950 1.990 3,557,042 1.9662 -1.51%
2023-03-24 0 1.990 1.970 1.990 1.970 2.020 5,642,119 11,244,238 1.9929 1.990 1.970 1.990 1.970 2.020 5,642,119 1.9929 -1.49%
2023-03-23 0 2.020 2.010 2.020 1.980 2.020 3,560,000 7,158,020 2.0107 2.020 2.010 2.020 1.980 2.020 3,560,000 2.0107 1.00%
2023-03-22 0 2.000 1.990 2.000 1.980 2.020 5,629,996 11,238,991 1.9963 2.000 1.990 2.000 1.980 2.020 5,629,996 1.9963 1.01%
2023-03-21 0 1.980 1.970 1.980 1.960 2.010 4,158,000 8,239,380 1.9816 1.980 1.970 1.980 1.960 2.010 4,158,000 1.9816 0.51%
2023-03-20 0 1.970 1.960 1.970 1.950 2.040 14,986,000 30,107,050 2.0090 1.970 1.960 1.970 1.950 2.040 14,986,000 2.0090 1.55%
2023-03-17 0 1.940 1.940 1.960 1.920 1.990 9,752,706 19,126,844 1.9612 1.940 1.940 1.960 1.920 1.990 9,752,706 1.9612 1.57%
2023-03-16 0 1.910 1.910 1.920 1.910 1.970 4,053,373 7,808,236 1.9264 1.910 1.910 1.920 1.910 1.970 4,053,373 1.9264 -2.05%
2023-03-15 0 1.950 1.940 1.950 1.850 1.990 16,786,000 32,392,220 1.9297 1.950 1.940 1.950 1.850 1.990 16,786,000 1.9297 6.56%
2023-03-14 0 1.830 1.830 1.840 1.820 1.860 3,022,000 5,557,060 1.8389 1.830 1.830 1.840 1.820 1.860 3,022,000 1.8389 -0.54%
2023-03-13 0 1.840 1.830 1.840 1.820 1.850 5,649,878 10,351,733 1.8322 1.840 1.830 1.840 1.820 1.850 5,649,878 1.8322 1.10%
2023-03-10 0 1.820 1.810 1.820 1.800 1.880 3,777,080 6,919,658 1.8320 1.820 1.810 1.820 1.800 1.880 3,777,080 1.8320 -2.67%
2023-03-09 0 1.870 1.870 1.890 1.870 1.900 1,464,000 2,760,330 1.8855 1.870 1.870 1.890 1.870 1.900 1,464,000 1.8855 -2.09%
2023-03-08 0 1.910 1.900 1.910 1.870 1.910 1,704,000 3,218,964 1.8891 1.910 1.900 1.910 1.870 1.910 1,704,000 1.8891 0.53%
2023-03-07 0 1.900 1.890 1.900 1.880 1.970 4,586,000 8,817,380 1.9227 1.900 1.890 1.900 1.880 1.970 4,586,000 1.9227 -1.04%
2023-03-06 0 1.920 1.900 1.920 1.890 1.920 2,906,000 5,535,640 1.9049 1.920 1.900 1.920 1.890 1.920 2,906,000 1.9049 1.05%
2023-03-03 0 1.900 1.900 1.920 1.860 1.920 3,784,008 7,191,314 1.9004 1.900 1.900 1.920 1.860 1.920 3,784,008 1.9004 2.15%
2023-03-02 0 1.860 1.860 1.870 1.830 1.890 6,120,000 11,452,780 1.8714 1.860 1.860 1.870 1.830 1.890 6,120,000 1.8714 1.09%
2023-03-01 0 1.840 1.830 1.840 1.800 1.840 2,650,000 4,856,820 1.8328 1.840 1.830 1.840 1.800 1.840 2,650,000 1.8328 1.10%
2023-02-28 0 1.820 1.810 1.830 1.810 1.840 1,664,000 3,029,860 1.8208 1.820 1.810 1.830 1.810 1.840 1,664,000 1.8208 0.00%
2023-02-27 0 1.820 1.810 1.820 1.800 1.840 872,000 1,584,660 1.8173 1.820 1.810 1.820 1.800 1.840 872,000 1.8173 0.00%
2023-02-24 0 1.820 1.820 1.830 1.810 1.840 2,218,000 4,063,220 1.8319 1.820 1.820 1.830 1.810 1.840 2,218,000 1.8319 -0.55%
2023-02-23 0 1.830 1.830 1.850 1.830 1.870 3,072,746 5,678,117 1.8479 1.830 1.830 1.850 1.830 1.870 3,072,746 1.8479 -1.61%
2023-02-22 0 1.860 1.860 1.870 1.860 1.890 1,060,000 1,985,660 1.8733 1.860 1.860 1.870 1.860 1.890 1,060,000 1.8733 -1.59%
2023-02-21 0 1.890 1.870 1.890 1.870 1.910 2,546,000 4,808,260 1.8886 1.890 1.870 1.890 1.870 1.910 2,546,000 1.8886 0.00%
2023-02-20 0 1.890 1.870 1.890 1.830 1.890 1,910,000 3,570,500 1.8694 1.890 1.870 1.890 1.830 1.890 1,910,000 1.8694 2.16%
2023-02-17 0 1.850 1.840 1.850 1.820 1.860 1,449,000 2,667,960 1.8412 1.850 1.840 1.850 1.820 1.860 1,449,000 1.8412 0.54%
2023-02-16 0 1.840 1.840 1.860 1.840 1.890 2,998,000 5,587,510 1.8637 1.840 1.840 1.860 1.840 1.890 2,998,000 1.8637 -1.60%
2023-02-15 0 1.870 1.850 1.870 1.850 1.890 1,697,487 3,164,341 1.8641 1.870 1.850 1.870 1.850 1.890 1,697,487 1.8641 -0.53%
2023-02-14 0 1.880 1.870 1.880 1.870 1.900 1,314,000 2,472,020 1.8813 1.880 1.870 1.880 1.870 1.900 1,314,000 1.8813 -1.05%
2023-02-13 0 1.900 1.890 1.900 1.860 1.900 1,444,629 2,722,975 1.8849 1.900 1.890 1.900 1.860 1.900 1,444,629 1.8849 0.53%
2023-02-10 0 1.890 1.870 1.890 1.870 1.910 1,289,046 2,435,777 1.8896 1.890 1.870 1.890 1.870 1.910 1,289,046 1.8896 0.53%
2023-02-09 0 1.880 1.880 1.890 1.860 1.890 1,428,000 2,679,680 1.8765 1.880 1.880 1.890 1.860 1.890 1,428,000 1.8765 1.08%
2023-02-08 0 1.860 1.850 1.860 1.850 1.900 1,772,000 3,317,260 1.8720 1.860 1.850 1.860 1.850 1.900 1,772,000 1.8720 -1.06%
2023-02-07 0 1.880 1.860 1.880 1.840 1.880 1,393,373 2,593,247 1.8611 1.880 1.860 1.880 1.840 1.880 1,393,373 1.8611 2.73%
2023-02-06 0 1.830 1.830 1.840 1.820 1.850 3,336,000 6,143,320 1.8415 1.830 1.830 1.840 1.820 1.850 3,336,000 1.8415 -2.14%
2023-02-03 0 1.870 1.860 1.870 1.830 1.880 2,868,742 5,309,260 1.8507 1.870 1.860 1.870 1.830 1.880 2,868,742 1.8507 -0.53%
2023-02-02 0 1.880 1.870 1.880 1.870 1.910 3,546,000 6,714,780 1.8936 1.880 1.870 1.880 1.870 1.910 3,546,000 1.8936 -0.53%
2023-02-01 0 1.890 1.890 1.900 1.840 1.910 3,696,150 6,936,893 1.8768 1.890 1.890 1.900 1.840 1.910 3,696,150 1.8768 2.16%
2023-01-31 0 1.850 1.850 1.860 1.840 1.900 4,530,000 8,421,440 1.8590 1.850 1.850 1.860 1.840 1.900 4,530,000 1.8590 -3.14%
2023-01-30 0 1.910 1.900 1.910 1.900 1.960 5,358,600 10,410,086 1.9427 1.910 1.900 1.910 1.900 1.960 5,358,600 1.9427 -2.05%
2023-01-27 0 1.950 1.940 1.950 1.920 1.950 618,000 1,197,220 1.9372 1.950 1.940 1.950 1.920 1.950 618,000 1.9372 1.04%
2023-01-26 0 1.930 1.930 1.950 1.910 1.950 2,304,000 4,442,060 1.9280 1.930 1.930 1.950 1.910 1.950 2,304,000 1.9280 0.00%
2023-01-20 0 1.930 1.920 1.930 1.860 1.940 668,000 1,281,760 1.9188 1.930 1.920 1.930 1.860 1.940 668,000 1.9188 2.66%
2023-01-19 0 1.880 1.870 1.880 1.860 1.900 324,012 606,982 1.8733 1.880 1.870 1.880 1.860 1.900 324,012 1.8733 -0.53%
2023-01-18 0 1.890 1.870 1.890 1.870 1.890 832,000 1,561,500 1.8768 1.890 1.870 1.890 1.870 1.890 832,000 1.8768 0.00%
2023-01-17 0 1.890 1.880 1.890 1.870 1.940 1,086,040 2,044,775 1.8828 1.890 1.880 1.890 1.870 1.940 1,086,040 1.8828 -1.05%
2023-01-16 0 1.910 1.910 1.920 1.900 1.930 2,547,996 4,889,452 1.9189 1.910 1.910 1.920 1.900 1.930 2,547,996 1.9189 0.00%
2023-01-13 0 1.910 1.900 1.910 1.840 1.920 4,732,001 8,863,671 1.8731 1.910 1.900 1.910 1.840 1.920 4,732,001 1.8731 2.69%
2023-01-12 0 1.860 1.850 1.860 1.840 1.880 1,344,000 2,503,060 1.8624 1.860 1.850 1.860 1.840 1.880 1,344,000 1.8624 -0.53%
2023-01-11 0 1.870 1.840 1.870 1.840 1.890 2,538,518 4,727,543 1.8623 1.870 1.840 1.870 1.840 1.890 2,538,518 1.8623 1.08%
2023-01-10 0 1.850 1.830 1.850 1.820 1.850 4,979,996 9,144,912 1.8363 1.850 1.830 1.850 1.820 1.850 4,979,996 1.8363 -0.54%
2023-01-09 0 1.860 1.840 1.870 1.840 1.880 2,579,996 4,801,422 1.8610 1.860 1.840 1.870 1.840 1.880 2,579,996 1.8610 0.00%
2023-01-06 0 1.860 1.860 1.870 1.850 1.890 2,440,000 4,569,200 1.8726 1.860 1.860 1.870 1.850 1.890 2,440,000 1.8726 -0.53%
2023-01-05 0 1.870 1.860 1.870 1.850 1.880 2,727,992 5,081,346 1.8627 1.870 1.860 1.870 1.850 1.880 2,727,992 1.8627 1.08%
2023-01-04 0 1.850 1.840 1.850 1.810 1.850 2,648,000 4,851,328 1.8321 1.850 1.840 1.850 1.810 1.850 2,648,000 1.8321 2.21%
2023-01-03 0 1.810 1.810 1.820 1.740 1.820 3,504,000 6,248,700 1.7833 1.810 1.810 1.820 1.740 1.820 3,504,000 1.7833 2.84%
2022-12-30 0 1.760 1.760 1.770 1.750 1.780 1,704,000 3,010,358 1.7666 1.760 1.760 1.770 1.750 1.780 1,704,000 1.7666 -0.56%
2022-12-29 0 1.770 1.760 1.770 1.750 1.770 1,906,000 3,359,800 1.7627 1.770 1.760 1.770 1.750 1.770 1,906,000 1.7627 0.00%
2022-12-28 0 1.770 1.770 1.780 1.750 1.790 2,352,000 4,177,020 1.7759 1.770 1.770 1.780 1.750 1.790 2,352,000 1.7759 0.57%
2022-12-23 0 1.760 1.750 1.760 1.740 1.770 1,570,000 2,751,506 1.7526 1.760 1.750 1.760 1.740 1.770 1,570,000 1.7526 -0.56%
2022-12-22 0 1.770 1.770 1.790 1.770 1.800 862,000 1,538,000 1.7842 1.770 1.770 1.790 1.770 1.800 862,000 1.7842 -0.56%
2022-12-21 0 1.780 1.770 1.780 1.760 1.780 886,000 1,567,920 1.7697 1.780 1.770 1.780 1.760 1.780 886,000 1.7697 1.14%
2022-12-20 0 1.760 1.760 1.770 1.760 1.800 1,877,724 3,328,968 1.7729 1.760 1.760 1.770 1.760 1.800 1,877,724 1.7729 -1.12%
2022-12-19 0 1.780 1.770 1.780 1.770 1.830 2,254,000 4,033,520 1.7895 1.780 1.770 1.780 1.770 1.830 2,254,000 1.7895 -2.73%
2022-12-16 0 1.830 1.830 1.840 1.810 1.850 3,316,000 6,053,540 1.8256 1.830 1.830 1.840 1.810 1.850 3,316,000 1.8256 0.00%
2022-12-15 0 1.830 1.830 1.840 1.830 1.870 1,545,373 2,837,992 1.8364 1.830 1.830 1.840 1.830 1.870 1,545,373 1.8364 -1.61%
2022-12-14 0 1.860 1.850 1.860 1.840 1.870 1,622,000 3,006,840 1.8538 1.860 1.850 1.860 1.840 1.870 1,622,000 1.8538 0.00%
2022-12-13 0 1.860 1.850 1.860 1.840 1.870 3,547,391 6,585,357 1.8564 1.860 1.850 1.860 1.840 1.870 3,547,391 1.8564 1.64%
2022-12-12 0 1.830 1.820 1.830 1.820 1.870 3,199,074 5,887,657 1.8404 1.830 1.820 1.830 1.820 1.870 3,199,074 1.8404 -1.61%
2022-12-09 0 1.860 1.850 1.860 1.830 1.870 3,724,000 6,875,460 1.8463 1.860 1.850 1.860 1.830 1.870 3,724,000 1.8463 0.54%
2022-12-08 0 1.850 1.840 1.850 1.820 1.860 2,488,000 4,557,720 1.8319 1.850 1.840 1.850 1.820 1.860 2,488,000 1.8319 0.54%
2022-12-07 0 1.840 1.830 1.840 1.830 1.880 4,066,000 7,551,260 1.8572 1.840 1.830 1.840 1.830 1.880 4,066,000 1.8572 -2.65%
2022-12-06 0 1.890 1.870 1.890 1.850 1.890 4,360,000 8,184,640 1.8772 1.890 1.870 1.890 1.850 1.890 4,360,000 1.8772 1.07%
2022-12-05 0 1.870 1.870 1.880 1.820 1.900 7,811,610 14,565,170 1.8646 1.870 1.870 1.880 1.820 1.900 7,811,610 1.8646 3.31%
2022-12-02 0 1.810 1.810 1.820 1.810 1.840 4,815,805 8,765,107 1.8201 1.810 1.810 1.820 1.810 1.840 4,815,805 1.8201 -1.09%
2022-12-01 0 1.830 1.820 1.830 1.810 1.860 9,384,000 17,222,240 1.8353 1.830 1.820 1.830 1.810 1.860 9,384,000 1.8353 0.00%
2022-11-30 0 1.830 1.820 1.830 1.810 1.840 3,407,805 6,225,214 1.8268 1.830 1.820 1.830 1.810 1.840 3,407,805 1.8268 0.00%
2022-11-29 0 1.830 1.810 1.830 1.800 1.830 4,818,697 8,734,829 1.8127 1.830 1.810 1.830 1.800 1.830 4,818,697 1.8127 0.55%
2022-11-28 0 1.820 1.800 1.820 1.740 1.820 3,818,000 6,809,480 1.7835 1.820 1.800 1.820 1.740 1.820 3,818,000 1.7835 -1.09%
2022-11-25 0 1.840 1.830 1.840 1.780 1.840 4,724,000 8,613,620 1.8234 1.840 1.830 1.840 1.780 1.840 4,724,000 1.8234 3.37%
2022-11-24 0 1.780 1.780 1.790 1.780 1.810 2,134,000 3,826,480 1.7931 1.780 1.780 1.790 1.780 1.810 2,134,000 1.7931 -1.11%
2022-11-23 0 1.800 1.780 1.800 1.750 1.800 3,286,000 5,849,850 1.7802 1.800 1.780 1.800 1.750 1.800 3,286,000 1.7802 1.69%
2022-11-22 0 1.770 1.740 1.770 1.710 1.800 3,478,000 6,126,040 1.7614 1.770 1.740 1.770 1.710 1.800 3,478,000 1.7614 1.72%
2022-11-21 0 1.740 1.730 1.740 1.700 1.750 2,243,620 3,861,226 1.7210 1.740 1.730 1.740 1.700 1.750 2,243,620 1.7210 -0.57%
2022-11-18 0 1.750 1.740 1.750 1.740 1.780 3,496,000 6,134,532 1.7547 1.750 1.740 1.750 1.740 1.780 3,496,000 1.7547 -1.69%
2022-11-17 0 1.780 1.750 1.780 1.720 1.780 2,174,000 3,797,340 1.7467 1.780 1.750 1.780 1.720 1.780 2,174,000 1.7467 1.14%
2022-11-16 0 1.760 1.760 1.770 1.750 1.810 3,524,000 6,263,320 1.7773 1.760 1.760 1.770 1.750 1.810 3,524,000 1.7773 -1.68%
2022-11-15 0 1.790 1.780 1.790 1.730 1.790 3,641,709 6,459,912 1.7739 1.790 1.780 1.790 1.730 1.790 3,641,709 1.7739 2.29%
2022-11-14 0 1.750 1.750 1.760 1.700 1.770 4,880,000 8,510,640 1.7440 1.750 1.750 1.760 1.700 1.770 4,880,000 1.7440 2.94%
2022-11-11 0 1.700 1.700 1.710 1.680 1.720 3,599,804 6,112,250 1.6979 1.700 1.700 1.710 1.680 1.720 3,599,804 1.6979 1.80%
2022-11-10 0 1.670 1.660 1.680 1.650 1.680 2,210,602 3,671,469 1.6608 1.670 1.660 1.680 1.650 1.680 2,210,602 1.6608 -1.18%
2022-11-09 0 1.690 1.680 1.690 1.670 1.720 4,061,744 6,874,521 1.6925 1.690 1.680 1.690 1.670 1.720 4,061,744 1.6925 0.60%
2022-11-08 0 1.680 1.680 1.690 1.670 1.700 1,344,000 2,263,430 1.6841 1.680 1.680 1.690 1.670 1.700 1,344,000 1.6841 -1.18%
2022-11-07 0 1.700 1.700 1.710 1.650 1.730 19,394,000 32,574,640 1.6796 1.700 1.700 1.710 1.650 1.730 19,394,000 1.6796 2.41%
2022-11-04 0 1.660 1.640 1.660 1.600 1.660 6,897,244 11,332,704 1.6431 1.660 1.640 1.660 1.600 1.660 6,897,244 1.6431 5.06%
2022-11-03 0 1.580 1.560 1.580 1.560 1.620 5,074,000 8,052,860 1.5871 1.580 1.560 1.580 1.560 1.620 5,074,000 1.5871 -2.47%
2022-11-02 0 1.620 1.610 1.630 1.560 1.630 2,944,000 4,704,266 1.5979 1.620 1.610 1.630 1.560 1.630 2,944,000 1.5979 3.18%
2022-11-01 0 1.570 1.540 1.570 1.510 1.590 6,788,000 10,561,408 1.5559 1.570 1.540 1.570 1.510 1.590 6,788,000 1.5559 2.61%
2022-10-31 0 1.530 1.530 1.550 1.530 1.580 4,194,000 6,525,720 1.5560 1.530 1.530 1.550 1.530 1.580 4,194,000 1.5560 -3.16%
2022-10-28 0 1.580 1.570 1.580 1.570 1.660 5,175,200 8,401,800 1.6235 1.580 1.570 1.580 1.570 1.660 5,175,200 1.6235 -3.07%
2022-10-27 0 1.630 1.600 1.630 1.600 1.640 3,872,000 6,244,800 1.6128 1.630 1.600 1.630 1.600 1.640 3,872,000 1.6128 0.62%
2022-10-26 0 1.620 1.610 1.620 1.600 1.630 2,144,000 3,455,860 1.6119 1.620 1.610 1.620 1.600 1.630 2,144,000 1.6119 1.25%
2022-10-25 0 1.600 1.570 1.600 1.550 1.610 4,090,000 6,449,550 1.5769 1.600 1.570 1.600 1.550 1.610 4,090,000 1.5769 0.63%
2022-10-24 0 1.590 1.570 1.590 1.560 1.650 3,850,000 6,125,140 1.5909 1.590 1.570 1.590 1.560 1.650 3,850,000 1.5909 -3.64%
2022-10-21 0 1.650 1.650 1.660 1.640 1.670 1,136,000 1,878,240 1.6534 1.650 1.650 1.660 1.640 1.670 1,136,000 1.6534 1.23%
2022-10-20 0 1.630 1.620 1.630 1.610 1.650 2,560,000 4,170,400 1.6291 1.630 1.620 1.630 1.610 1.650 2,560,000 1.6291 -1.21%
2022-10-19 0 1.650 1.640 1.650 1.640 1.700 2,642,000 4,382,700 1.6589 1.650 1.640 1.650 1.640 1.700 2,642,000 1.6589 -0.60%
2022-10-18 0 1.660 1.650 1.660 1.630 1.660 3,867,373 6,353,989 1.6430 1.660 1.650 1.660 1.630 1.660 3,867,373 1.6430 3.11%
2022-10-17 0 1.610 1.610 1.630 1.570 1.630 2,412,000 3,869,620 1.6043 1.610 1.610 1.630 1.570 1.630 2,412,000 1.6043 0.62%
2022-10-14 0 1.600 1.600 1.610 1.590 1.640 4,938,000 8,007,280 1.6216 1.600 1.600 1.610 1.590 1.640 4,938,000 1.6216 -0.62%
2022-10-13 0 1.610 1.600 1.610 1.590 1.650 3,294,000 5,287,900 1.6053 1.610 1.600 1.610 1.590 1.650 3,294,000 1.6053 -0.62%
2022-10-12 0 1.620 1.600 1.620 1.560 1.630 2,185,796 3,469,377 1.5872 1.620 1.600 1.620 1.560 1.630 2,185,796 1.5872 1.89%
2022-10-11 0 1.590 1.580 1.590 1.570 1.630 5,364,648 8,533,130 1.5906 1.590 1.580 1.590 1.570 1.630 5,364,648 1.5906 1.92%
2022-10-10 0 1.560 1.560 1.570 1.560 1.630 6,936,000 11,038,660 1.5915 1.560 1.560 1.570 1.560 1.630 6,936,000 1.5915 -0.64%
2022-10-07 0 1.570 1.570 1.590 1.560 1.630 1,038,000 1,639,160 1.5792 1.570 1.570 1.590 1.560 1.630 1,038,000 1.5792 -3.68%
2022-10-06 0 1.630 1.610 1.630 1.610 1.650 1,374,000 2,232,920 1.6251 1.630 1.610 1.630 1.610 1.650 1,374,000 1.6251 0.00%
2022-10-05 0 1.630 1.600 1.630 1.560 1.630 2,482,538 3,974,307 1.6009 1.630 1.600 1.630 1.560 1.630 2,482,538 1.6009 5.16%
2022-10-03 0 1.550 1.530 1.550 1.510 1.590 1,492,638 2,303,556 1.5433 1.550 1.530 1.550 1.510 1.590 1,492,638 1.5433 -0.64%
2022-09-30 0 1.560 1.560 1.570 1.540 1.680 5,912,000 9,232,320 1.5616 1.560 1.560 1.570 1.540 1.680 5,912,000 1.5616 -2.50%
2022-09-29 0 1.600 1.580 1.600 1.560 1.760 2,922,000 4,711,920 1.6126 1.600 1.580 1.600 1.560 1.760 2,922,000 1.6126 -4.76%
2022-09-28 0 1.680 1.680 1.690 1.680 1.780 4,701,040 8,048,315 1.7120 1.680 1.680 1.690 1.680 1.780 4,701,040 1.7120 -4.00%
2022-09-27 0 1.750 1.750 1.760 1.720 1.780 2,117,000 3,681,949 1.7392 1.750 1.750 1.760 1.720 1.780 2,117,000 1.7392 0.00%
2022-09-26 0 1.750 1.740 1.750 1.740 1.780 2,192,960 3,860,570 1.7604 1.750 1.740 1.750 1.740 1.780 2,192,960 1.7604 -1.69%
2022-09-23 0 1.780 1.780 1.790 1.780 1.840 5,226,000 9,411,940 1.8010 1.780 1.780 1.790 1.780 1.840 5,226,000 1.8010 -3.26%
2022-09-22 0 1.840 1.830 1.840 1.820 1.850 3,798,000 6,952,658 1.8306 1.840 1.830 1.840 1.820 1.850 3,798,000 1.8306 -0.54%
2022-09-21 0 1.850 1.830 1.850 1.830 1.860 2,298,000 4,238,460 1.8444 1.850 1.830 1.850 1.830 1.860 2,298,000 1.8444 -0.54%
2022-09-20 0 1.860 1.860 1.870 1.860 1.890 1,888,000 3,540,924 1.8755 1.860 1.860 1.870 1.860 1.890 1,888,000 1.8755 0.00%
2022-09-19 0 1.860 1.850 1.860 1.830 1.890 3,812,000 7,102,500 1.8632 1.860 1.850 1.860 1.830 1.890 3,812,000 1.8632 -0.53%
2022-09-16 0 1.870 1.870 1.880 1.860 1.930 5,568,000 10,490,240 1.8840 1.870 1.870 1.880 1.860 1.930 5,568,000 1.8840 -2.60%
2022-09-15 0 1.920 1.920 1.930 1.920 2.000 4,894,000 9,563,600 1.9541 1.920 1.920 1.930 1.920 2.000 4,894,000 1.9541 -1.03%
2022-09-14 0 1.940 1.920 1.940 1.910 1.950 1,977,391 3,812,789 1.9282 1.940 1.920 1.940 1.910 1.950 1,977,391 1.9282 -0.51%
2022-09-13 0 1.950 1.940 1.950 1.940 2.000 3,175,534 6,225,649 1.9605 1.950 1.940 1.950 1.940 2.000 3,175,534 1.9605 -1.52%
2022-09-09 0 1.980 1.980 1.990 1.950 2.040 4,600,000 9,097,780 1.9778 1.980 1.980 1.990 1.950 2.040 4,600,000 1.9778 -0.50%
2022-09-08 0 1.990 1.980 1.990 1.980 2.050 9,161,627 18,407,644 2.0092 1.990 1.980 1.990 1.980 2.050 9,161,627 2.0092 1.02%
2022-09-07 0 1.970 1.970 1.980 1.890 1.990 7,675,250 14,984,132 1.9523 1.970 1.970 1.980 1.890 1.990 7,675,250 1.9523 4.79%
2022-09-06 0 1.880 1.880 1.890 1.870 1.890 914,000 1,718,300 1.8800 1.880 1.880 1.890 1.870 1.890 914,000 1.8800 0.00%
2022-09-05 0 1.880 1.860 1.880 1.860 1.900 2,536,000 4,757,760 1.8761 1.880 1.860 1.880 1.860 1.900 2,536,000 1.8761 1.08%
2022-09-02 0 1.860 1.850 1.860 1.850 1.880 1,665,000 3,100,110 1.8619 1.860 1.850 1.860 1.850 1.880 1,665,000 1.8619 -0.53%
2022-09-01 0 1.870 1.870 1.880 1.860 1.890 2,564,000 4,820,280 1.8800 1.870 1.870 1.880 1.860 1.890 2,564,000 1.8800 -0.53%
2022-08-31 0 1.880 1.870 1.880 1.870 1.900 2,282,000 4,303,540 1.8859 1.880 1.870 1.880 1.870 1.900 2,282,000 1.8859 -1.05%
2022-08-30 0 1.900 1.900 1.910 1.900 1.920 3,648,000 6,978,880 1.9131 1.900 1.900 1.910 1.900 1.920 3,648,000 1.9131 0.00%
2022-08-29 0 1.900 1.890 1.910 1.850 1.910 1,290,000 2,419,380 1.8755 1.900 1.890 1.910 1.850 1.910 1,290,000 1.8755 1.60%
2022-08-26 0 1.870 1.860 1.880 1.860 1.900 2,394,000 4,503,880 1.8813 1.870 1.860 1.880 1.860 1.900 2,394,000 1.8813 0.00%
2022-08-25 0 1.870 1.860 1.870 1.840 1.900 1,342,100 2,488,005 1.8538 1.870 1.860 1.870 1.840 1.900 1,342,100 1.8538 1.08%
2022-08-24 0 1.850 1.830 1.850 1.830 1.910 3,599,000 6,696,640 1.8607 1.850 1.830 1.850 1.830 1.910 3,599,000 1.8607 -1.60%
2022-08-23 0 1.880 1.880 1.890 1.880 1.910 1,548,000 2,940,540 1.8996 1.880 1.880 1.890 1.880 1.910 1,548,000 1.8996 0.00%
2022-08-22 0 1.880 1.880 1.890 1.880 1.920 950,000 1,804,690 1.8997 1.880 1.880 1.890 1.880 1.920 950,000 1.8997 -1.57%
2022-08-19 0 1.910 1.900 1.910 1.880 1.930 3,155,077 6,025,612 1.9098 1.910 1.900 1.910 1.880 1.930 3,155,077 1.9098 -1.04%
2022-08-18 0 1.930 1.920 1.930 1.880 1.970 3,202,000 6,189,300 1.9329 1.930 1.920 1.930 1.880 1.970 3,202,000 1.9329 0.00%
2022-08-17 0 1.930 1.920 1.930 1.860 1.940 2,146,000 4,117,202 1.9185 1.930 1.920 1.930 1.860 1.940 2,146,000 1.9185 1.58%
2022-08-16 0 1.900 1.900 1.910 1.890 1.920 1,706,000 3,251,840 1.9061 1.900 1.900 1.910 1.890 1.920 1,706,000 1.9061 0.53%
2022-08-15 0 1.890 1.880 1.890 1.860 1.900 2,732,000 5,149,628 1.8849 1.890 1.880 1.890 1.860 1.900 2,732,000 1.8849 -0.53%
2022-08-12 0 1.900 1.890 1.900 1.880 1.900 1,522,000 2,877,926 1.8909 1.900 1.890 1.900 1.880 1.900 1,522,000 1.8909 0.53%
2022-08-11 0 1.890 1.870 1.890 1.850 1.890 1,665,706 3,124,687 1.8759 1.890 1.870 1.890 1.850 1.890 1,665,706 1.8759 1.61%
2022-08-10 0 1.860 1.850 1.860 1.840 1.890 2,156,000 4,008,260 1.8591 1.860 1.850 1.860 1.840 1.890 2,156,000 1.8591 -1.06%
2022-08-09 0 1.880 1.870 1.880 1.860 1.890 2,114,000 3,961,560 1.8740 1.880 1.870 1.880 1.860 1.890 2,114,000 1.8740 0.53%
2022-08-08 0 1.870 1.860 1.870 1.850 1.880 1,414,000 2,638,580 1.8660 1.870 1.860 1.870 1.850 1.880 1,414,000 1.8660 0.54%
2022-08-05 0 1.860 1.860 1.870 1.840 1.880 2,084,000 3,874,600 1.8592 1.860 1.860 1.870 1.840 1.880 2,084,000 1.8592 1.09%
2022-08-04 0 1.840 1.840 1.850 1.830 1.860 2,704,000 4,978,940 1.8413 1.840 1.840 1.850 1.830 1.860 2,704,000 1.8413 0.55%
2022-08-03 0 1.830 1.820 1.830 1.810 1.890 4,698,000 8,670,010 1.8455 1.830 1.820 1.830 1.810 1.890 4,698,000 1.8455 -2.14%
2022-08-02 0 1.870 1.860 1.870 1.850 1.930 5,428,100 10,162,463 1.8722 1.870 1.860 1.870 1.850 1.930 5,428,100 1.8722 -3.61%
2022-08-01 0 1.940 1.930 1.940 1.920 1.960 2,464,000 4,763,460 1.9332 1.940 1.930 1.940 1.920 1.960 2,464,000 1.9332 -1.02%
2022-07-29 0 1.960 1.960 1.970 1.960 2.050 3,354,000 6,692,780 1.9955 1.960 1.960 1.970 1.960 2.050 3,354,000 1.9955 -2.49%
2022-07-28 0 2.010 2.000 2.010 2.000 2.030 1,746,000 3,516,484 2.0140 2.010 2.000 2.010 2.000 2.030 1,746,000 2.0140 0.00%
2022-07-27 0 2.010 1.990 2.010 1.960 2.010 1,224,000 2,437,880 1.9917 2.010 1.990 2.010 1.960 2.010 1,224,000 1.9917 1.01%
2022-07-26 0 1.990 1.980 1.990 1.950 2.010 6,230,000 12,277,960 1.9708 1.990 1.980 1.990 1.950 2.010 6,230,000 1.9708 -1.00%
2022-07-25 0 2.010 2.000 2.010 1.980 2.030 2,306,000 4,601,800 1.9956 2.010 2.000 2.010 1.980 2.030 2,306,000 1.9956 -0.50%
2022-07-22 0 2.020 2.020 2.030 2.010 2.070 2,540,000 5,157,200 2.0304 2.020 2.020 2.030 2.010 2.070 2,540,000 2.0304 -1.46%
2022-07-21 0 2.050 2.040 2.050 2.030 2.100 4,072,000 8,416,340 2.0669 2.050 2.040 2.050 2.030 2.100 4,072,000 2.0669 0.49%
2022-07-20 0 2.040 2.040 2.050 2.040 2.090 2,776,899 5,707,063 2.0552 2.040 2.040 2.050 2.040 2.090 2,776,899 2.0552 -0.97%
2022-07-19 0 2.060 2.050 2.060 2.030 2.080 2,176,000 4,464,620 2.0518 2.060 2.050 2.060 2.030 2.080 2,176,000 2.0518 0.00%
2022-07-18 0 2.060 2.050 2.060 2.020 2.060 3,942,000 8,034,940 2.0383 2.060 2.050 2.060 2.020 2.060 3,942,000 2.0383 3.00%
2022-07-15 0 2.000 1.990 2.000 1.990 2.100 9,068,000 18,390,580 2.0281 2.000 1.990 2.000 1.990 2.100 9,068,000 2.0281 -5.21%
2022-07-14 0 2.110 2.110 2.120 2.090 2.150 8,208,000 17,458,890 2.1271 2.110 2.110 2.120 2.090 2.150 8,208,000 2.1271 0.00%
2022-07-13 0 2.110 2.100 2.110 2.080 2.130 7,192,870 15,135,018 2.1042 2.110 2.100 2.110 2.080 2.130 7,192,870 2.1042 1.44%
2022-07-12 0 2.080 2.070 2.080 2.070 2.150 13,627,208 28,780,614 2.1120 2.080 2.070 2.080 2.070 2.150 13,627,208 2.1120 0.00%
2022-07-11 0 2.080 2.070 2.080 2.040 2.150 15,430,000 32,416,322 2.1009 2.080 2.070 2.080 2.040 2.150 15,430,000 2.1009 0.48%
2022-07-08 0 2.070 2.060 2.070 2.050 2.120 10,078,000 20,971,780 2.0809 2.070 2.060 2.070 2.050 2.120 10,078,000 2.0809 0.98%
2022-07-07 0 2.050 2.040 2.050 2.030 2.080 6,366,000 13,084,460 2.0554 2.050 2.040 2.050 2.030 2.080 6,366,000 2.0554 0.49%
2022-07-06 0 2.040 2.040 2.050 2.010 2.140 14,775,327 30,339,183 2.0534 2.040 2.040 2.050 2.010 2.140 14,775,327 2.0534 -3.77%
2022-07-05 0 2.120 2.110 2.120 1.960 2.230 52,893,824 113,116,004 2.1385 2.120 2.110 2.120 1.960 2.230 52,893,824 2.1385 9.28%
2022-07-04 0 1.940 1.940 1.950 1.920 1.960 4,641,000 9,021,600 1.9439 1.940 1.940 1.950 1.920 1.960 4,641,000 1.9439 0.52%
2022-06-30 0 1.930 1.930 1.940 1.930 1.970 4,292,026 8,345,710 1.9445 1.930 1.930 1.940 1.930 1.970 4,292,026 1.9445 -2.03%
2022-06-29 0 1.970 1.950 1.970 1.950 1.990 4,426,000 8,710,670 1.9681 1.970 1.950 1.970 1.950 1.990 4,426,000 1.9681 -1.01%
2022-06-28 0 1.990 1.980 1.990 1.900 1.990 11,318,000 22,224,470 1.9636 1.990 1.980 1.990 1.900 1.990 11,318,000 1.9636 3.65%
2022-06-27 0 1.920 1.910 1.920 1.890 1.930 4,428,000 8,483,740 1.9159 1.920 1.910 1.920 1.890 1.930 4,428,000 1.9159 1.59%
2022-06-24 0 1.890 1.880 1.890 1.880 1.900 3,988,000 7,533,058 1.8889 1.890 1.880 1.890 1.880 1.900 3,988,000 1.8889 0.00%
2022-06-23 0 1.890 1.880 1.890 1.880 1.910 2,562,650 4,851,532 1.8932 1.890 1.880 1.890 1.880 1.910 2,562,650 1.8932 0.00%
2022-06-22 0 1.890 1.880 1.890 1.880 1.930 2,740,000 5,214,300 1.9030 1.890 1.880 1.890 1.880 1.930 2,740,000 1.9030 -2.07%
2022-06-21 0 1.930 1.920 1.930 1.900 1.940 3,438,750 6,618,600 1.9247 1.930 1.920 1.930 1.900 1.940 3,438,750 1.9247 0.52%
2022-06-20 0 1.920 1.910 1.920 1.860 1.920 3,854,000 7,297,100 1.8934 1.920 1.910 1.920 1.860 1.920 3,854,000 1.8934 1.59%
2022-06-17 0 1.890 1.880 1.890 1.860 1.900 3,568,000 6,715,180 1.8821 1.890 1.880 1.890 1.860 1.900 3,568,000 1.8821 0.53%
2022-06-16 0 1.880 1.870 1.880 1.870 1.920 4,112,000 7,778,880 1.8918 1.880 1.870 1.880 1.870 1.920 4,112,000 1.8918 -2.08%
2022-06-15 0 1.920 1.910 1.920 1.900 1.940 4,346,000 8,341,626 1.9194 1.920 1.910 1.920 1.900 1.940 4,346,000 1.9194 0.52%
2022-06-14 0 1.910 1.900 1.910 1.870 1.910 3,302,000 6,234,900 1.8882 1.910 1.900 1.910 1.870 1.910 3,302,000 1.8882 0.00%
2022-06-13 0 1.910 1.910 1.920 1.890 1.930 2,875,509 5,491,989 1.9099 1.910 1.910 1.920 1.890 1.930 2,875,509 1.9099 -2.55%
2022-06-10 0 1.960 1.950 1.960 1.920 1.960 1,736,000 3,380,060 1.9470 1.960 1.950 1.960 1.920 1.960 1,736,000 1.9470 0.00%
2022-06-09 0 1.960 1.950 1.960 1.940 1.990 3,620,000 7,097,800 1.9607 1.960 1.950 1.960 1.940 1.990 3,620,000 1.9607 -1.01%
2022-06-08 0 1.980 1.980 1.990 1.940 1.980 8,499,678 16,698,802 1.9646 1.980 1.980 1.990 1.940 1.980 8,499,678 1.9646 1.02%
2022-06-07 0 1.960 1.950 1.960 1.950 2.000 3,144,000 6,188,720 1.9684 1.960 1.950 1.960 1.950 2.000 3,144,000 1.9684 -2.49%
2022-06-06 0 2.010 2.000 2.010 1.960 2.010 3,778,000 7,492,500 1.9832 2.010 2.000 2.010 1.960 2.010 3,778,000 1.9832 1.01%
2022-06-02 0 1.990 1.980 1.990 1.980 2.010 3,808,000 7,591,400 1.9935 1.990 1.980 1.990 1.980 2.010 3,808,000 1.9935 0.00%
2022-06-01 0 1.990 1.980 1.990 1.940 1.990 3,766,000 7,411,020 1.9679 1.990 1.980 1.990 1.940 1.990 3,766,000 1.9679 1.53%
2022-05-31 0 1.960 1.950 1.960 1.920 1.960 4,578,000 8,902,260 1.9446 1.960 1.950 1.960 1.920 1.960 4,578,000 1.9446 1.55%
2022-05-30 0 1.930 1.920 1.930 1.900 1.930 2,388,000 4,582,800 1.9191 1.930 1.920 1.930 1.900 1.930 2,388,000 1.9191 1.05%
2022-05-27 0 1.910 1.900 1.910 1.890 1.920 2,930,000 5,586,000 1.9065 1.910 1.900 1.910 1.890 1.920 2,930,000 1.9065 0.00%
2022-05-26 0 1.910 1.900 1.910 1.890 1.910 1,920,000 3,647,720 1.8999 1.910 1.900 1.910 1.890 1.910 1,920,000 1.8999 0.00%
2022-05-25 0 1.910 1.900 1.910 1.860 1.920 3,784,000 7,140,160 1.8869 1.910 1.900 1.910 1.860 1.920 3,784,000 1.8869 1.06%
2022-05-24 0 1.890 1.890 1.900 1.870 1.930 5,353,672 10,126,336 1.8915 1.890 1.890 1.900 1.870 1.930 5,353,672 1.8915 -1.05%
2022-05-23 0 1.910 1.900 1.910 1.880 1.930 5,679,537 10,751,335 1.8930 1.910 1.900 1.910 1.880 1.930 5,679,537 1.8930 1.06%
2022-05-20 0 1.890 1.880 1.890 1.870 1.900 5,486,371 10,334,686 1.8837 1.890 1.880 1.890 1.870 1.900 5,486,371 1.8837 0.53%
2022-05-19 0 1.880 1.880 1.890 1.810 1.910 9,418,000 17,569,170 1.8655 1.880 1.880 1.890 1.810 1.910 9,418,000 1.8655 2.17%
2022-05-18 0 1.840 1.840 1.850 1.760 1.850 4,748,000 8,599,780 1.8112 1.840 1.840 1.850 1.760 1.850 4,748,000 1.8112 0.55%
2022-05-17 0 1.830 1.820 1.830 1.780 1.830 6,094,000 11,028,280 1.8097 1.830 1.820 1.830 1.780 1.830 6,094,000 1.8097 2.81%
2022-05-16 0 1.780 1.780 1.790 1.760 1.800 2,622,000 4,671,620 1.7817 1.780 1.780 1.790 1.760 1.800 2,622,000 1.7817 0.00%
2022-05-13 0 1.780 1.780 1.790 1.730 1.810 14,893,654 26,221,207 1.7606 1.780 1.780 1.790 1.730 1.810 14,893,654 1.7606 -0.56%
2022-05-12 0 1.790 1.780 1.790 1.770 1.820 3,899,866 6,985,397 1.7912 1.790 1.780 1.790 1.770 1.820 3,899,866 1.7912 -1.65%
2022-05-11 0 1.820 1.800 1.820 1.800 1.830 4,965,975 9,045,984 1.8216 1.820 1.800 1.820 1.800 1.830 4,965,975 1.8216 1.11%
2022-05-10 0 1.800 1.790 1.800 1.760 1.830 3,974,009 7,134,245 1.7952 1.800 1.790 1.800 1.760 1.830 3,974,009 1.7952 0.00%
2022-05-06 0 1.800 1.800 1.810 1.800 1.870 8,737,433 15,866,162 1.8159 1.800 1.800 1.810 1.800 1.870 8,737,433 1.8159 -4.26%
2022-05-05 0 1.880 1.880 1.890 1.860 1.900 6,540,000 12,287,640 1.8788 1.880 1.880 1.890 1.860 1.900 6,540,000 1.8788 -1.05%
2022-05-04 0 1.900 1.880 1.900 1.880 1.920 2,476,000 4,696,180 1.8967 1.900 1.880 1.900 1.880 1.920 2,476,000 1.8967 0.00%
2022-05-03 0 1.900 1.870 1.900 1.870 1.910 3,242,000 6,107,390 1.8838 1.900 1.870 1.900 1.870 1.910 3,242,000 1.8838 -1.04%
2022-04-29 0 1.920 1.900 1.920 1.860 1.920 5,226,000 9,847,820 1.8844 1.920 1.900 1.920 1.860 1.920 5,226,000 1.8844 2.13%
2022-04-28 0 1.880 1.870 1.880 1.840 1.880 2,820,000 5,236,680 1.8570 1.880 1.870 1.880 1.840 1.880 2,820,000 1.8570 1.08%
2022-04-27 0 1.860 1.850 1.860 1.800 1.860 9,146,000 16,721,900 1.8283 1.860 1.850 1.860 1.800 1.860 9,146,000 1.8283 1.09%
2022-04-26 0 1.840 1.820 1.840 1.820 1.880 7,874,000 14,563,370 1.8496 1.840 1.820 1.840 1.820 1.880 7,874,000 1.8496 -1.08%
2022-04-25 0 1.860 1.850 1.860 1.840 1.890 5,962,000 11,072,170 1.8571 1.860 1.850 1.860 1.840 1.890 5,962,000 1.8571 -2.11%
2022-04-22 0 1.900 1.900 1.910 1.880 1.910 3,244,593 6,144,526 1.8938 1.900 1.900 1.910 1.880 1.910 3,244,593 1.8938 0.00%
2022-04-21 0 1.900 1.880 1.900 1.870 1.950 5,214,000 9,916,240 1.9018 1.900 1.880 1.900 1.870 1.950 5,214,000 1.9018 -1.04%
2022-04-20 0 1.920 1.910 1.920 1.910 1.970 7,916,660 15,348,133 1.9387 1.920 1.910 1.920 1.910 1.970 7,916,660 1.9387 -2.54%
2022-04-19 0 1.970 1.960 1.970 1.950 1.990 5,194,000 10,205,520 1.9649 1.970 1.960 1.970 1.950 1.990 5,194,000 1.9649 -0.51%
2022-04-14 0 1.980 1.970 1.980 1.970 2.000 3,392,000 6,739,480 1.9869 1.980 1.970 1.980 1.970 2.000 3,392,000 1.9869 0.51%
2022-04-13 0 1.970 1.970 1.990 1.950 1.990 1,558,254 3,075,458 1.9737 1.970 1.970 1.990 1.950 1.990 1,558,254 1.9737 -1.01%
2022-04-12 0 1.990 1.970 1.990 1.950 2.000 3,590,243 7,087,178 1.9740 1.990 1.970 1.990 1.950 2.000 3,590,243 1.9740 0.51%
2022-04-11 0 1.980 1.960 1.980 1.960 2.010 4,396,000 8,681,564 1.9749 1.980 1.960 1.980 1.960 2.010 4,396,000 1.9749 -1.49%
2022-04-08 0 2.010 2.000 2.010 1.970 2.020 4,118,000 8,190,480 1.9889 2.010 2.000 2.010 1.970 2.020 4,118,000 1.9889 1.52%
2022-04-07 0 1.980 1.980 1.990 1.980 2.060 7,632,000 15,299,860 2.0047 1.980 1.980 1.990 1.980 2.060 7,632,000 2.0047 -2.94%
2022-04-06 0 2.040 2.030 2.040 2.010 2.050 4,934,000 10,016,780 2.0302 2.040 2.030 2.040 2.010 2.050 4,934,000 2.0302 -0.97%
2022-04-04 0 2.060 2.050 2.060 2.030 2.080 2,500,000 5,125,720 2.0503 2.060 2.050 2.060 2.030 2.080 2,500,000 2.0503 0.00%
2022-04-01 0 2.060 2.060 2.070 2.050 2.080 1,580,000 3,255,020 2.0601 2.060 2.060 2.070 2.050 2.080 1,580,000 2.0601 0.00%
2022-03-31 0 2.060 2.060 2.070 2.050 2.070 944,000 1,945,120 2.0605 2.060 2.060 2.070 2.050 2.070 944,000 2.0605 -0.48%
2022-03-30 0 2.070 2.060 2.070 2.040 2.080 4,908,000 10,143,320 2.0667 2.070 2.060 2.070 2.040 2.080 4,908,000 2.0667 0.49%
2022-03-29 0 2.060 2.050 2.060 2.040 2.090 4,676,000 9,639,130 2.0614 2.060 2.050 2.060 2.040 2.090 4,676,000 2.0614 -0.48%
2022-03-28 0 2.070 2.060 2.070 2.010 2.070 3,610,000 7,354,160 2.0372 2.070 2.060 2.070 2.010 2.070 3,610,000 2.0372 1.47%
2022-03-25 0 2.040 2.020 2.040 2.020 2.100 5,714,030 11,711,500 2.0496 2.040 2.020 2.040 2.020 2.100 5,714,030 2.0496 -2.39%
2022-03-24 0 2.090 2.070 2.090 2.070 2.120 3,582,000 7,497,360 2.0931 2.090 2.070 2.090 2.070 2.120 3,582,000 2.0931 -1.88%
2022-03-23 0 2.130 2.120 2.130 2.100 2.140 5,266,200 11,203,832 2.1275 2.130 2.120 2.130 2.100 2.140 5,266,200 2.1275 0.95%
2022-03-22 0 2.110 2.090 2.110 2.080 2.130 1,714,000 3,595,780 2.0979 2.110 2.090 2.110 2.080 2.130 1,714,000 2.0979 0.96%
2022-03-21 0 2.090 2.080 2.090 2.060 2.120 6,429,750 13,420,727 2.0873 2.090 2.080 2.090 2.060 2.120 6,429,750 2.0873 0.00%
2022-03-18 0 2.090 2.080 2.090 2.070 2.130 6,193,997 12,993,133 2.0977 2.090 2.080 2.090 2.070 2.130 6,193,997 2.0977 -0.48%
2022-03-17 0 2.100 2.080 2.100 2.020 2.110 10,194,000 21,067,280 2.0666 2.100 2.080 2.100 2.020 2.110 10,194,000 2.0666 5.00%
2022-03-16 0 2.000 2.000 2.010 1.880 2.060 11,984,154 23,636,364 1.9723 2.000 2.000 2.010 1.880 2.060 11,984,154 1.9723 4.71%
2022-03-15 0 1.910 1.850 1.910 1.840 1.970 26,011,072 49,204,036 1.8917 1.910 1.850 1.910 1.840 1.970 26,011,072 1.8917 -4.02%
2022-03-14 0 1.990 1.990 2.000 1.970 2.090 10,918,000 21,874,900 2.0036 1.990 1.990 2.000 1.970 2.090 10,918,000 2.0036 -4.78%
2022-03-11 0 2.090 2.080 2.090 2.020 2.120 6,058,966 12,456,339 2.0559 2.090 2.080 2.090 2.020 2.120 6,058,966 2.0559 -0.48%
2022-03-10 0 2.100 2.100 2.120 2.060 2.130 3,766,000 7,939,400 2.1082 2.100 2.100 2.120 2.060 2.130 3,766,000 2.1082 1.94%
2022-03-09 0 2.060 2.030 2.060 1.980 2.100 6,670,000 13,574,360 2.0351 2.060 2.030 2.060 1.980 2.100 6,670,000 2.0351 0.00%
2022-03-08 0 2.060 2.060 2.070 2.040 2.130 8,249,100 17,105,511 2.0736 2.060 2.060 2.070 2.040 2.130 8,249,100 2.0736 -3.29%
2022-03-07 0 2.130 2.100 2.130 2.090 2.180 5,171,300 10,994,577 2.1261 2.130 2.100 2.130 2.090 2.180 5,171,300 2.1261 -2.29%
2022-03-04 0 2.180 2.160 2.180 2.160 2.220 4,636,010 10,073,582 2.1729 2.180 2.160 2.180 2.160 2.220 4,636,010 2.1729 -1.80%
2022-03-03 0 2.220 2.200 2.220 2.190 2.240 2,918,000 6,473,400 2.2184 2.220 2.200 2.220 2.190 2.240 2,918,000 2.2184 0.91%
2022-03-02 0 2.200 2.180 2.200 2.180 2.230 2,261,800 4,991,599 2.2069 2.200 2.180 2.200 2.180 2.230 2,261,800 2.2069 -0.90%
2022-03-01 0 2.220 2.220 2.230 2.190 2.250 3,396,000 7,551,600 2.2237 2.220 2.220 2.230 2.190 2.250 3,396,000 2.2237 1.37%
2022-02-28 0 2.190 2.180 2.190 2.160 2.210 4,678,000 10,175,736 2.1752 2.190 2.180 2.190 2.160 2.210 4,678,000 2.1752 -0.90%
2022-02-25 0 2.210 2.200 2.210 2.180 2.220 2,686,000 5,913,510 2.2016 2.210 2.200 2.210 2.180 2.220 2,686,000 2.2016 0.91%
2022-02-24 0 2.190 2.170 2.190 2.160 2.240 5,264,000 11,529,960 2.1903 2.190 2.170 2.190 2.160 2.240 5,264,000 2.1903 -1.79%
2022-02-23 0 2.230 2.230 2.250 2.220 2.270 3,166,000 7,116,480 2.2478 2.230 2.230 2.250 2.220 2.270 3,166,000 2.2478 0.00%
2022-02-22 0 2.230 2.220 2.230 2.180 2.230 4,384,000 9,665,920 2.2048 2.230 2.220 2.230 2.180 2.230 4,384,000 2.2048 0.00%
2022-02-21 0 2.230 2.230 2.240 2.200 2.240 2,478,000 5,515,340 2.2257 2.230 2.230 2.240 2.200 2.240 2,478,000 2.2257 -0.45%
2022-02-18 0 2.240 2.220 2.240 2.200 2.240 1,247,000 2,778,640 2.2283 2.240 2.220 2.240 2.200 2.240 1,247,000 2.2283 0.45%
2022-02-17 0 2.230 2.220 2.230 2.210 2.250 4,178,000 9,316,620 2.2299 2.230 2.220 2.230 2.210 2.250 4,178,000 2.2299 -0.45%
2022-02-16 0 2.240 2.230 2.240 2.210 2.260 3,106,000 6,974,000 2.2453 2.240 2.230 2.240 2.210 2.260 3,106,000 2.2453 0.45%
2022-02-15 0 2.230 2.220 2.230 2.210 2.240 1,070,000 2,380,600 2.2249 2.230 2.220 2.230 2.210 2.240 1,070,000 2.2249 0.00%
2022-02-14 0 2.230 2.220 2.230 2.220 2.250 1,894,000 4,225,360 2.2309 2.230 2.220 2.230 2.220 2.250 1,894,000 2.2309 -0.89%
2022-02-11 0 2.250 2.230 2.250 2.230 2.280 3,630,497 8,156,331 2.2466 2.250 2.230 2.250 2.230 2.280 3,630,497 2.2466 -1.32%
2022-02-10 0 2.280 2.270 2.280 2.250 2.280 4,756,000 10,791,000 2.2689 2.280 2.270 2.280 2.250 2.280 4,756,000 2.2689 1.33%
2022-02-09 0 2.250 2.250 2.260 2.250 2.270 4,778,000 10,783,530 2.2569 2.250 2.250 2.260 2.250 2.270 4,778,000 2.2569 -0.44%
2022-02-08 0 2.260 2.250 2.260 2.230 2.260 5,060,010 11,373,682 2.2478 2.260 2.250 2.260 2.230 2.260 5,060,010 2.2478 0.89%
2022-02-07 0 2.240 2.240 2.250 2.200 2.260 6,706,000 14,985,580 2.2347 2.240 2.240 2.250 2.200 2.260 6,706,000 2.2347 0.90%
2022-02-04 0 2.220 2.210 2.220 2.190 2.250 6,286,000 13,955,700 2.2201 2.220 2.210 2.220 2.190 2.250 6,286,000 2.2201 3.74%
2022-01-31 0 2.140 2.110 2.140 2.040 2.160 2,854,000 6,048,020 2.1191 2.140 2.110 2.140 2.040 2.160 2,854,000 2.1191 2.39%
2022-01-28 0 2.090 2.070 2.090 2.030 2.100 3,060,000 6,313,400 2.0632 2.090 2.070 2.090 2.030 2.100 3,060,000 2.0632 -0.48%
2022-01-27 0 2.100 2.090 2.100 2.070 2.140 7,090,000 14,846,300 2.0940 2.100 2.090 2.100 2.070 2.140 7,090,000 2.0940 -1.87%
2022-01-26 0 2.140 2.130 2.140 2.110 2.170 8,276,000 17,701,280 2.1389 2.140 2.130 2.140 2.110 2.170 8,276,000 2.1389 0.00%
2022-01-25 0 2.140 2.130 2.140 2.130 2.180 9,430,000 20,169,760 2.1389 2.140 2.130 2.140 2.130 2.180 9,430,000 2.1389 -2.28%
2022-01-24 0 2.190 2.180 2.190 2.140 2.200 8,836,000 19,121,520 2.1640 2.190 2.180 2.190 2.140 2.200 8,836,000 2.1640 0.46%
2022-01-21 0 2.180 2.180 2.190 2.180 2.240 9,546,000 21,102,960 2.2107 2.180 2.180 2.190 2.180 2.240 9,546,000 2.2107 -2.68%
2022-01-20 0 2.240 2.230 2.240 2.230 2.260 7,544,000 16,893,280 2.2393 2.240 2.230 2.240 2.230 2.260 7,544,000 2.2393 -0.88%
2022-01-19 0 2.260 2.250 2.260 2.250 2.280 3,588,000 8,114,040 2.2614 2.260 2.250 2.260 2.250 2.280 3,588,000 2.2614 -0.44%
2022-01-18 0 2.270 2.250 2.270 2.240 2.290 6,322,000 14,287,840 2.2600 2.270 2.250 2.270 2.240 2.290 6,322,000 2.2600 0.44%
2022-01-17 0 2.260 2.250 2.260 2.230 2.260 3,848,000 8,645,800 2.2468 2.260 2.250 2.260 2.230 2.260 3,848,000 2.2468 1.35%
2022-01-14 0 2.230 2.230 2.250 2.230 2.270 5,372,000 12,036,420 2.2406 2.230 2.230 2.250 2.230 2.270 5,372,000 2.2406 -0.89%
2022-01-13 0 2.250 2.250 2.260 2.240 2.300 8,516,000 19,246,720 2.2601 2.250 2.250 2.260 2.240 2.300 8,516,000 2.2601 -1.75%
2022-01-12 0 2.290 2.280 2.290 2.260 2.300 6,004,864 13,690,694 2.2799 2.290 2.280 2.290 2.260 2.300 6,004,864 2.2799 1.33%
2022-01-11 0 2.260 2.260 2.270 2.250 2.310 7,202,239 16,381,028 2.2744 2.260 2.260 2.270 2.250 2.310 7,202,239 2.2744 -0.88%
2022-01-10 0 2.280 2.280 2.290 2.250 2.340 7,878,000 17,996,900 2.2845 2.280 2.280 2.290 2.250 2.340 7,878,000 2.2845 -0.87%
2022-01-07 0 2.300 2.290 2.300 2.290 2.350 8,398,000 19,385,300 2.3083 2.300 2.290 2.300 2.290 2.350 8,398,000 2.3083 -1.29%
2022-01-06 0 2.330 2.320 2.330 2.300 2.360 5,804,000 13,474,500 2.3216 2.330 2.320 2.330 2.300 2.360 5,804,000 2.3216 0.00%
2022-01-05 0 2.330 2.330 2.340 2.330 2.450 12,648,000 29,927,760 2.3662 2.330 2.330 2.340 2.330 2.450 12,648,000 2.3662 -4.12%
2022-01-04 0 2.430 2.420 2.430 2.410 2.500 8,458,000 20,716,540 2.4493 2.430 2.420 2.430 2.410 2.500 8,458,000 2.4493 -2.80%
2022-01-03 0 2.500 2.490 2.500 2.390 2.530 7,041,400 17,439,900 2.4768 2.500 2.490 2.500 2.390 2.530 7,041,400 2.4768 5.04%
2021-12-31 0 2.380 2.360 2.380 2.350 2.440 3,662,000 8,720,540 2.3814 2.380 2.360 2.380 2.350 2.440 3,662,000 2.3814 -2.86%
2021-12-30 0 2.450 2.430 2.450 2.380 2.470 3,798,000 9,220,180 2.4276 2.450 2.430 2.450 2.380 2.470 3,798,000 2.4276 2.51%
2021-12-29 0 2.390 2.390 2.400 2.390 2.450 3,990,000 9,588,540 2.4031 2.390 2.390 2.400 2.390 2.450 3,990,000 2.4031 -2.45%
2021-12-28 0 2.450 2.430 2.450 2.420 2.490 5,850,000 14,345,920 2.4523 2.450 2.430 2.450 2.420 2.490 5,850,000 2.4523 -0.41%
2021-12-24 0 2.460 2.460 2.470 2.440 2.500 3,370,000 8,274,140 2.4552 2.460 2.460 2.470 2.440 2.500 3,370,000 2.4552 -0.40%
2021-12-23 0 2.470 2.460 2.470 2.350 2.470 10,588,450 25,770,668 2.4338 2.470 2.460 2.470 2.350 2.470 10,588,450 2.4338 4.22%
2021-12-22 0 2.370 2.360 2.370 2.360 2.410 3,404,000 8,067,080 2.3699 2.370 2.360 2.370 2.360 2.410 3,404,000 2.3699 -0.84%
2021-12-21 0 2.390 2.380 2.390 2.350 2.430 7,468,000 17,804,120 2.3841 2.390 2.380 2.390 2.350 2.430 7,468,000 2.3841 0.42%
2021-12-20 0 2.380 2.370 2.380 2.360 2.500 19,446,000 47,216,302 2.4281 2.380 2.370 2.380 2.360 2.500 19,446,000 2.4281 -1.24%
2021-12-17 0 2.410 2.400 2.410 2.310 2.530 47,422,952 116,051,928 2.4472 2.410 2.400 2.410 2.310 2.530 47,422,952 2.4472 3.88%
2021-12-16 0 2.320 2.310 2.320 2.250 2.320 11,484,000 26,316,540 2.2916 2.320 2.310 2.320 2.250 2.320 11,484,000 2.2916 3.57%
2021-12-15 0 2.240 2.240 2.250 2.220 2.300 8,578,000 19,465,180 2.2692 2.240 2.240 2.250 2.220 2.300 8,578,000 2.2692 0.00%
2021-12-14 0 2.240 2.230 2.240 2.220 2.270 8,658,000 19,323,000 2.2318 2.240 2.230 2.240 2.220 2.270 8,658,000 2.2318 -1.75%
2021-12-13 0 2.280 2.260 2.280 2.250 2.310 8,887,516 20,242,232 2.2776 2.280 2.260 2.280 2.250 2.310 8,887,516 2.2776 0.44%
2021-12-10 0 2.270 2.260 2.270 2.250 2.310 4,228,398 9,634,100 2.2784 2.270 2.260 2.270 2.250 2.310 4,228,398 2.2784 -0.87%
2021-12-09 0 2.290 2.290 2.310 2.270 2.320 8,235,900 18,943,460 2.3001 2.290 2.290 2.310 2.270 2.320 8,235,900 2.3001 0.44%
2021-12-08 0 2.280 2.270 2.280 2.240 2.290 5,294,000 11,975,340 2.2621 2.280 2.270 2.280 2.240 2.290 5,294,000 2.2621 0.44%
2021-12-07 0 2.270 2.260 2.270 2.230 2.290 6,212,000 13,955,380 2.2465 2.270 2.260 2.270 2.230 2.290 6,212,000 2.2465 0.44%
2021-12-06 0 2.260 2.250 2.260 2.240 2.370 11,078,000 25,344,840 2.2879 2.260 2.250 2.260 2.240 2.370 11,078,000 2.2879 -3.00%
2021-12-03 0 2.330 2.330 2.340 2.220 2.340 9,811,000 22,563,770 2.2998 2.330 2.330 2.340 2.220 2.340 9,811,000 2.2998 4.48%
2021-12-02 0 2.230 2.230 2.240 2.230 2.280 6,416,000 14,348,140 2.2363 2.230 2.230 2.240 2.230 2.280 6,416,000 2.2363 -2.62%
2021-12-01 0 2.290 2.280 2.290 2.220 2.300 6,814,000 15,499,960 2.2747 2.290 2.280 2.290 2.220 2.300 6,814,000 2.2747 2.69%
2021-11-30 0 2.230 2.230 2.240 2.220 2.290 8,480,000 18,973,460 2.2374 2.230 2.230 2.240 2.220 2.290 8,480,000 2.2374 -1.33%
2021-11-29 0 2.260 2.250 2.260 2.210 2.290 5,912,000 13,377,994 2.2629 2.260 2.250 2.260 2.210 2.290 5,912,000 2.2629 0.89%
2021-11-26 0 2.240 2.240 2.250 2.230 2.310 12,071,437 27,302,220 2.2617 2.240 2.240 2.250 2.230 2.310 12,071,437 2.2617 -2.61%
2021-11-25 0 2.300 2.290 2.300 2.270 2.320 7,467,000 17,090,852 2.2889 2.300 2.290 2.300 2.270 2.320 7,467,000 2.2889 0.00%
2021-11-24 0 2.300 2.290 2.300 2.300 2.340 7,074,000 16,325,726 2.3078 2.300 2.290 2.300 2.300 2.340 7,074,000 2.3078 -1.29%
2021-11-23 0 2.330 2.320 2.330 2.310 2.400 11,720,000 27,677,660 2.3616 2.330 2.320 2.330 2.310 2.400 11,720,000 2.3616 0.87%
2021-11-22 0 2.310 2.300 2.310 2.290 2.390 5,922,000 13,803,420 2.3309 2.310 2.300 2.310 2.290 2.390 5,922,000 2.3309 -0.86%
2021-11-19 0 2.330 2.320 2.330 2.260 2.350 10,844,000 25,062,860 2.3112 2.330 2.320 2.330 2.260 2.350 10,844,000 2.3112 1.30%
2021-11-18 0 2.300 2.280 2.300 2.270 2.300 4,358,000 9,971,430 2.2881 2.300 2.280 2.300 2.270 2.300 4,358,000 2.2881 0.44%
2021-11-17 0 2.290 2.290 2.300 2.250 2.320 7,185,692 16,431,537 2.2867 2.290 2.290 2.300 2.250 2.320 7,185,692 2.2867 0.44%
2021-11-16 0 2.280 2.270 2.280 2.260 2.340 8,670,000 19,869,960 2.2918 2.280 2.270 2.280 2.260 2.340 8,670,000 2.2918 -0.87%
2021-11-15 0 2.300 2.300 2.310 2.290 2.340 4,730,000 10,888,824 2.3021 2.300 2.300 2.310 2.290 2.340 4,730,000 2.3021 -0.43%
2021-11-12 0 2.310 2.310 2.330 2.310 2.380 7,382,000 17,313,280 2.3453 2.310 2.310 2.330 2.310 2.380 7,382,000 2.3453 -0.43%
2021-11-11 0 2.320 2.320 2.330 2.290 2.340 5,380,635 12,496,867 2.3226 2.320 2.320 2.330 2.290 2.340 5,380,635 2.3226 0.87%
2021-11-10 0 2.300 2.300 2.310 2.260 2.350 6,692,000 15,305,732 2.2872 2.300 2.300 2.310 2.260 2.350 6,692,000 2.2872 -1.71%
2021-11-09 0 2.340 2.330 2.340 2.310 2.380 5,096,000 11,927,920 2.3406 2.340 2.330 2.340 2.310 2.380 5,096,000 2.3406 1.30%
2021-11-08 0 2.310 2.310 2.320 2.280 2.410 12,586,000 29,534,368 2.3466 2.310 2.310 2.320 2.280 2.410 12,586,000 2.3466 -2.53%
2021-11-05 0 2.370 2.350 2.370 2.340 2.440 26,780,000 63,846,820 2.3841 2.370 2.350 2.370 2.340 2.440 26,780,000 2.3841 0.00%
2021-11-04 0 2.370 2.350 2.370 2.220 2.380 29,180,000 67,723,962 2.3209 2.370 2.350 2.370 2.220 2.380 29,180,000 2.3209 7.24%
2021-11-03 0 2.210 2.200 2.210 2.170 2.260 13,790,000 30,453,144 2.2083 2.210 2.200 2.210 2.170 2.260 13,790,000 2.2083 0.00%
2021-11-02 0 2.210 2.200 2.210 2.180 2.260 12,042,000 26,796,662 2.2253 2.210 2.200 2.210 2.180 2.260 12,042,000 2.2253 0.00%
2021-11-01 0 2.210 2.200 2.210 2.170 2.240 8,963,621 19,770,161 2.2056 2.210 2.200 2.210 2.170 2.240 8,963,621 2.2056 0.91%
2021-10-29 0 2.190 2.190 2.200 2.110 2.240 14,058,000 30,572,880 2.1748 2.190 2.190 2.200 2.110 2.240 14,058,000 2.1748 1.86%
2021-10-28 0 2.150 2.150 2.160 2.120 2.220 10,850,000 23,389,262 2.1557 2.150 2.150 2.160 2.120 2.220 10,850,000 2.1557 -0.92%
2021-10-27 0 2.170 2.160 2.170 2.150 2.210 6,558,000 14,202,660 2.1657 2.170 2.160 2.170 2.150 2.210 6,558,000 2.1657 0.00%
2021-10-26 0 2.170 2.160 2.170 2.150 2.220 8,430,000 18,332,106 2.1746 2.170 2.160 2.170 2.150 2.220 8,430,000 2.1746 0.00%
2021-10-25 0 2.170 2.170 2.190 2.110 2.240 13,258,000 29,136,720 2.1977 2.170 2.170 2.190 2.110 2.240 13,258,000 2.1977 2.84%
2021-10-22 0 2.110 2.110 2.120 2.110 2.150 7,658,000 16,274,100 2.1251 2.110 2.110 2.120 2.110 2.150 7,658,000 2.1251 -1.86%
2021-10-21 0 2.150 2.150 2.160 2.120 2.240 10,304,000 22,334,620 2.1676 2.150 2.150 2.160 2.120 2.240 10,304,000 2.1676 -3.15%
2021-10-20 0 2.220 2.220 2.230 2.180 2.270 9,718,000 21,633,720 2.2261 2.220 2.220 2.230 2.180 2.270 9,718,000 2.2261 0.91%
2021-10-19 0 2.200 2.200 2.210 2.150 2.210 12,213,000 26,728,700 2.1885 2.200 2.200 2.210 2.150 2.210 12,213,000 2.1885 0.92%
2021-10-18 0 2.180 2.170 2.180 2.160 2.210 6,560,000 14,282,520 2.1772 2.180 2.170 2.180 2.160 2.210 6,560,000 2.1772 0.46%
2021-10-15 0 2.170 2.170 2.180 2.130 2.190 13,159,386 28,492,293 2.1652 2.170 2.170 2.180 2.130 2.190 13,159,386 2.1652 -0.46%
2021-10-12 0 2.180 2.170 2.180 2.150 2.260 11,587,993 25,244,754 2.1785 2.180 2.170 2.180 2.150 2.260 11,587,993 2.1785 -1.36%
2021-10-11 0 2.210 2.210 2.220 2.200 2.310 19,308,000 43,136,740 2.2341 2.210 2.210 2.220 2.200 2.310 19,308,000 2.2341 -2.21%
2021-10-08 0 2.260 2.260 2.270 2.210 2.420 30,716,000 69,877,810 2.2750 2.260 2.260 2.270 2.210 2.420 30,716,000 2.2750 -5.04%
2021-10-07 0 2.380 2.370 2.380 2.350 2.490 16,222,000 38,704,110 2.3859 2.380 2.370 2.380 2.350 2.490 16,222,000 2.3859 -2.86%
2021-10-06 0 2.450 2.450 2.460 2.330 2.500 15,345,000 37,372,780 2.4355 2.450 2.450 2.460 2.330 2.500 15,345,000 2.4355 3.38%
2021-10-05 0 2.370 2.350 2.370 2.320 2.390 6,109,439 14,392,964 2.3559 2.370 2.350 2.370 2.320 2.390 6,109,439 2.3559 0.00%
2021-10-04 0 2.370 2.360 2.370 2.330 2.440 10,000,000 23,704,062 2.3704 2.370 2.360 2.370 2.330 2.440 10,000,000 2.3704 -2.87%
2021-09-30 0 2.440 2.430 2.440 2.360 2.500 11,111,307 26,863,268 2.4177 2.440 2.430 2.440 2.360 2.500 11,111,307 2.4177 -1.61%
2021-09-29 0 2.480 2.470 2.480 2.360 2.670 49,036,500 124,244,345 2.5337 2.480 2.470 2.480 2.360 2.670 49,036,500 2.5337 3.33%
2021-09-28 0 2.400 2.390 2.400 2.330 2.430 22,695,963 54,327,471 2.3937 2.400 2.390 2.400 2.330 2.430 22,695,963 2.3937 3.90%
2021-09-27 0 2.310 2.310 2.320 2.300 2.510 51,032,000 123,269,580 2.4155 2.310 2.310 2.320 2.300 2.510 51,032,000 2.4155 -4.15%
2021-09-24 0 2.410 2.400 2.410 2.300 2.520 82,096,300 199,606,573 2.4314 2.410 2.400 2.410 2.300 2.520 82,096,300 2.4314 4.78%
2021-09-23 0 2.300 2.290 2.300 2.220 2.370 38,760,000 89,079,460 2.2982 2.300 2.290 2.300 2.220 2.370 38,760,000 2.2982 6.48%
2021-09-21 0 2.160 2.150 2.160 2.070 2.160 7,506,000 15,932,350 2.1226 2.160 2.150 2.160 2.070 2.160 7,506,000 2.1226 1.41%
2021-09-20 0 2.130 2.120 2.130 2.050 2.190 7,996,000 16,815,780 2.1030 2.130 2.120 2.130 2.050 2.190 7,996,000 2.1030 -2.74%
2021-09-17 0 2.190 2.170 2.190 2.120 2.250 17,144,000 37,306,220 2.1761 2.190 2.170 2.190 2.120 2.250 17,144,000 2.1761 -0.45%
2021-09-16 0 2.200 2.200 2.210 2.180 2.330 12,774,000 28,549,780 2.2350 2.200 2.200 2.210 2.180 2.330 12,774,000 2.2350 -5.17%
2021-09-15 0 2.320 2.310 2.320 2.180 2.380 40,534,000 93,062,260 2.2959 2.320 2.310 2.320 2.180 2.380 40,534,000 2.2959 5.94%
2021-09-14 0 2.190 2.180 2.190 2.180 2.260 19,919,446 44,149,985 2.2164 2.190 2.180 2.190 2.180 2.260 19,919,446 2.2164 -3.10%
2021-09-13 0 2.260 2.250 2.260 2.220 2.280 11,009,875 24,717,739 2.2451 2.260 2.250 2.260 2.220 2.280 11,009,875 2.2451 0.00%
2021-09-10 0 2.260 2.260 2.270 2.230 2.360 26,138,000 59,309,820 2.2691 2.260 2.260 2.270 2.230 2.360 26,138,000 2.2691 -2.59%
2021-09-09 0 2.320 2.310 2.320 2.290 2.360 20,671,187 47,782,003 2.3115 2.320 2.310 2.320 2.290 2.360 20,671,187 2.3115 -1.69%
2021-09-08 0 2.360 2.360 2.370 2.270 2.400 37,174,000 86,908,900 2.3379 2.360 2.360 2.370 2.270 2.400 37,174,000 2.3379 3.06%
2021-09-07 0 2.290 2.280 2.290 2.260 2.340 19,524,000 44,663,940 2.2876 2.290 2.280 2.290 2.260 2.340 19,524,000 2.2876 -1.29%
2021-09-06 0 2.320 2.320 2.330 2.280 2.400 22,344,000 52,118,760 2.3326 2.320 2.320 2.330 2.280 2.400 22,344,000 2.3326 1.31%
2021-09-03 0 2.290 2.280 2.290 2.260 2.390 30,142,010 69,881,103 2.3184 2.290 2.280 2.290 2.260 2.390 30,142,010 2.3184 -2.55%
2021-09-02 0 2.350 2.340 2.350 2.160 2.350 43,940,000 100,572,560 2.2889 2.350 2.340 2.350 2.160 2.350 43,940,000 2.2889 8.29%
2021-09-01 0 2.170 2.170 2.180 2.140 2.250 15,736,000 34,317,084 2.1808 2.170 2.170 2.180 2.140 2.250 15,736,000 2.1808 -1.81%
2021-08-31 0 2.210 2.210 2.220 2.140 2.230 16,449,400 36,178,670 2.1994 2.210 2.210 2.220 2.140 2.230 16,449,400 2.1994 1.38%
2021-08-30 0 2.180 2.180 2.200 2.060 2.260 28,550,000 62,497,680 2.1891 2.180 2.180 2.200 2.060 2.260 28,550,000 2.1891 3.32%
2021-08-27 0 2.110 2.110 2.120 2.110 2.220 14,824,000 31,780,820 2.1439 2.110 2.110 2.120 2.110 2.220 14,824,000 2.1439 -3.21%
2021-08-26 0 2.180 2.160 2.180 2.130 2.310 51,448,000 114,682,380 2.2291 2.180 2.160 2.180 2.130 2.310 51,448,000 2.2291 -0.46%
2021-08-25 0 2.190 2.180 2.190 1.980 2.200 51,109,000 108,569,770 2.1243 2.190 2.180 2.190 1.980 2.200 51,109,000 2.1243 9.50%
2021-08-24 0 2.000 2.000 2.010 1.980 2.080 17,470,037 35,208,203 2.0153 2.000 2.000 2.010 1.980 2.080 17,470,037 2.0153 -3.85%
2021-08-23 0 2.080 2.070 2.080 1.960 2.080 25,102,831 50,846,558 2.0255 2.080 2.070 2.080 1.960 2.080 25,102,831 2.0255 6.12%
2021-08-20 0 1.960 1.960 1.970 1.920 2.050 34,542,000 68,791,660 1.9915 1.960 1.960 1.970 1.920 2.050 34,542,000 1.9915 2.08%
2021-08-19 0 1.920 1.920 1.930 1.900 2.010 20,068,482 38,811,674 1.9340 1.920 1.920 1.930 1.900 2.010 20,068,482 1.9340 -4.00%
2021-08-18 0 2.000 2.000 2.010 1.970 2.070 26,614,000 53,415,510 2.0070 2.000 2.000 2.010 1.970 2.070 26,614,000 2.0070 -0.99%
2021-08-17 0 2.020 2.020 2.030 1.990 2.130 24,136,000 49,369,080 2.0455 2.020 2.020 2.030 1.990 2.130 24,136,000 2.0455 -1.94%
2021-08-16 0 2.060 2.060 2.070 2.050 2.130 24,526,000 50,906,470 2.0756 2.060 2.060 2.070 2.050 2.130 24,526,000 2.0756 -1.90%
2021-08-13 0 2.100 2.100 2.110 2.050 2.200 52,841,432 112,779,187 2.1343 2.100 2.100 2.110 2.050 2.200 52,841,432 2.1343 -0.94%
2021-08-12 0 2.120 2.120 2.130 1.940 2.140 80,638,000 164,988,890 2.0460 2.120 2.120 2.130 1.940 2.140 80,638,000 2.0460 7.61%
2021-08-11 0 1.970 1.960 1.970 1.930 2.010 24,256,897 47,883,908 1.9740 1.970 1.960 1.970 1.930 2.010 24,256,897 1.9740 1.03%
2021-08-10 0 1.950 1.950 1.960 1.840 2.010 41,986,828 81,699,394 1.9458 1.950 1.950 1.960 1.840 2.010 41,986,828 1.9458 5.41%
2021-08-09 0 1.850 1.840 1.850 1.820 1.910 13,347,000 24,701,274 1.8507 1.850 1.840 1.850 1.820 1.910 13,347,000 1.8507 -1.07%
2021-08-06 0 1.870 1.860 1.870 1.820 1.930 24,220,744 45,417,119 1.8751 1.870 1.860 1.870 1.820 1.930 24,220,744 1.8751 -0.53%
2021-08-05 0 1.880 1.880 1.890 1.860 1.940 9,426,000 17,894,160 1.8984 1.880 1.880 1.890 1.860 1.940 9,426,000 1.8984 -2.08%
2021-08-04 0 1.920 1.910 1.920 1.850 1.950 16,670,103 31,756,821 1.9050 1.920 1.910 1.920 1.850 1.950 16,670,103 1.9050 0.52%
2021-08-03 0 1.910 1.900 1.910 1.880 1.980 15,794,000 30,119,264 1.9070 1.910 1.900 1.910 1.880 1.980 15,794,000 1.9070 -3.54%
2021-08-02 0 1.980 1.970 1.980 1.910 2.050 38,200,487 76,071,328 1.9914 1.980 1.970 1.980 1.910 2.050 38,200,487 1.9914 3.13%
2021-07-30 0 1.920 1.920 1.930 1.710 1.970 68,536,000 128,931,986 1.8812 1.920 1.920 1.930 1.710 1.970 68,536,000 1.8812 11.63%
2021-07-29 0 1.720 1.720 1.730 1.690 1.730 11,648,000 19,964,600 1.7140 1.720 1.720 1.730 1.690 1.730 11,648,000 1.7140 0.58%
2021-07-28 0 1.710 1.690 1.710 1.660 1.720 18,050,174 30,355,139 1.6817 1.710 1.690 1.710 1.660 1.720 18,050,174 1.6817 0.59%
2021-07-27 0 1.700 1.690 1.700 1.680 1.790 15,054,000 26,255,170 1.7441 1.700 1.690 1.700 1.680 1.790 15,054,000 1.7441 -3.95%
2021-07-26 0 1.770 1.760 1.770 1.750 1.820 13,228,000 23,506,254 1.7770 1.770 1.760 1.770 1.750 1.820 13,228,000 1.7770 -3.28%
2021-07-23 0 1.830 1.820 1.830 1.820 1.850 4,762,650 8,728,690 1.8327 1.830 1.820 1.830 1.820 1.850 4,762,650 1.8327 -0.54%
2021-07-22 0 1.840 1.830 1.840 1.820 1.840 4,646,000 8,511,150 1.8319 1.840 1.830 1.840 1.820 1.840 4,646,000 1.8319 1.10%
2021-07-21 0 1.820 1.810 1.820 1.800 1.830 5,886,000 10,673,200 1.8133 1.820 1.810 1.820 1.800 1.830 5,886,000 1.8133 1.11%
2021-07-20 0 1.800 1.800 1.810 1.790 1.850 14,442,000 26,095,910 1.8069 1.800 1.800 1.810 1.790 1.850 14,442,000 1.8069 -2.17%
2021-07-19 0 1.840 1.840 1.850 1.840 1.880 7,888,000 14,569,684 1.8471 1.840 1.840 1.850 1.840 1.880 7,888,000 1.8471 -1.60%
2021-07-16 0 1.870 1.860 1.870 1.840 1.900 16,412,000 30,762,310 1.8744 1.870 1.860 1.870 1.840 1.900 16,412,000 1.8744 1.08%
2021-07-15 0 1.850 1.850 1.860 1.850 1.880 9,480,000 17,630,260 1.8597 1.850 1.850 1.860 1.850 1.880 9,480,000 1.8597 -1.07%
2021-07-14 0 1.870 1.860 1.870 1.860 1.890 14,402,000 26,954,780 1.8716 1.870 1.860 1.870 1.860 1.890 14,402,000 1.8716 -1.06%
2021-07-13 0 1.890 1.890 1.900 1.870 1.900 11,631,478 21,954,634 1.8875 1.890 1.890 1.900 1.870 1.900 11,631,478 1.8875 0.00%
2021-07-12 0 1.890 1.880 1.890 1.880 1.920 10,620,000 20,159,360 1.8982 1.890 1.880 1.890 1.880 1.920 10,620,000 1.8982 0.00%
2021-07-09 0 1.890 1.880 1.890 1.880 1.940 10,115,000 19,148,470 1.8931 1.890 1.880 1.890 1.880 1.940 10,115,000 1.8931 -0.20%
2021-07-08 0 1.980 1.970 1.980 1.970 2.010 10,038,000 20,007,970 1.9932 1.894 1.884 1.894 1.884 1.923 10,494,788 1.9065 -1.49%
2021-07-07 0 2.010 2.010 2.020 1.980 2.030 5,242,000 10,536,760 2.0101 1.923 1.923 1.932 1.894 1.942 5,480,542 1.9226 0.50%
2021-07-06 0 2.000 2.000 2.020 1.970 2.010 11,236,000 22,421,230 1.9955 1.913 1.913 1.932 1.884 1.923 11,747,304 1.9086 -0.99%
2021-07-05 0 2.020 2.020 2.030 2.020 2.060 4,168,000 8,498,020 2.0389 1.932 1.932 1.942 1.932 1.970 4,357,669 1.9501 0.00%
2021-07-02 0 2.020 2.020 2.030 2.010 2.070 13,877,032 28,210,421 2.0329 1.932 1.932 1.942 1.923 1.980 14,508,519 1.9444 -2.42%
2021-06-30 0 2.070 2.060 2.070 2.050 2.080 5,438,000 11,228,800 2.0649 1.980 1.970 1.980 1.961 1.989 5,685,461 1.9750 0.00%
2021-06-29 0 2.070 2.060 2.070 2.060 2.090 13,636,000 28,289,260 2.0746 1.980 1.970 1.980 1.970 1.999 14,256,519 1.9843 0.00%
2021-06-28 0 2.070 2.070 2.080 2.030 2.090 10,084,000 20,857,620 2.0684 1.980 1.980 1.989 1.942 1.999 10,542,882 1.9784 1.47%
2021-06-25 0 2.040 2.030 2.040 2.000 2.060 15,412,000 31,137,362 2.0203 1.951 1.942 1.951 1.913 1.970 16,113,337 1.9324 0.99%
2021-06-24 0 2.020 2.010 2.020 2.010 2.030 8,702,000 17,587,470 2.0211 1.932 1.923 1.932 1.923 1.942 9,097,992 1.9331 1.00%
2021-06-23 0 2.000 2.000 2.010 2.000 2.040 11,162,494 22,532,678 2.0186 1.913 1.913 1.923 1.913 1.951 11,670,453 1.9307 -0.50%
2021-06-22 0 2.010 2.010 2.020 2.010 2.030 5,734,000 11,592,450 2.0217 1.923 1.923 1.932 1.923 1.942 5,994,931 1.9337 0.00%
2021-06-21 0 2.010 2.000 2.010 2.000 2.030 9,089,104 18,294,370 2.0128 1.923 1.913 1.923 1.913 1.942 9,502,712 1.9252 -0.50%
2021-06-18 0 2.020 2.020 2.030 2.020 2.090 15,989,104 32,646,273 2.0418 1.932 1.932 1.942 1.932 1.999 16,716,703 1.9529 -3.35%
2021-06-17 0 2.090 2.070 2.090 2.060 2.100 7,082,000 14,728,824 2.0798 1.999 1.980 1.999 1.970 2.009 7,404,273 1.9892 1.46%
2021-06-16 0 2.060 2.060 2.070 2.060 2.090 7,404,600 15,353,122 2.0735 1.970 1.970 1.980 1.970 1.999 7,741,553 1.9832 -0.96%
2021-06-15 0 2.080 2.070 2.080 2.060 2.120 12,859,000 26,813,840 2.0852 1.989 1.980 1.989 1.970 2.028 13,444,160 1.9945 -1.89%
2021-06-11 0 2.120 2.110 2.120 2.100 2.140 10,742,096 22,729,584 2.1159 2.028 2.018 2.028 2.009 2.047 11,230,925 2.0238 -0.93%
2021-06-10 0 2.140 2.130 2.140 2.110 2.160 10,152,088 21,691,931 2.1367 2.047 2.037 2.047 2.018 2.066 10,614,068 2.0437 0.94%
2021-06-09 0 2.120 2.110 2.120 2.110 2.130 4,897,800 10,382,188 2.1198 2.028 2.018 2.028 2.018 2.037 5,120,679 2.0275 -0.47%
2021-06-08 0 2.130 2.120 2.130 2.100 2.140 10,348,000 21,919,690 2.1183 2.037 2.028 2.037 2.009 2.047 10,818,895 2.0261 0.00%
2021-06-07 0 2.130 2.120 2.130 2.100 2.170 13,010,000 27,623,660 2.1233 2.037 2.028 2.037 2.009 2.076 13,602,032 2.0308 -0.93%
2021-06-04 0 2.150 2.150 2.160 2.140 2.180 8,992,000 19,413,900 2.1590 2.056 2.056 2.066 2.047 2.085 9,401,189 2.0650 -1.38%
2021-06-03 0 2.180 2.170 2.180 2.110 2.190 27,339,000 59,000,470 2.1581 2.085 2.076 2.085 2.018 2.095 28,583,086 2.0642 3.81%
2021-06-02 0 2.100 2.090 2.100 2.080 2.140 18,539,584 38,992,007 2.1032 2.009 1.999 2.009 1.989 2.047 19,383,245 2.0116 -1.87%
2021-06-01 0 2.140 2.130 2.140 2.090 2.170 39,797,856 84,612,510 2.1261 2.047 2.037 2.047 1.999 2.076 41,608,894 2.0335 2.88%
2021-05-31 0 2.080 2.070 2.080 1.990 2.160 146,559,652 299,856,684 2.0460 1.989 1.980 1.989 1.903 2.066 153,228,982 1.9569 -17.79%
2021-05-28 0 2.530 2.520 2.530 2.510 2.560 5,799,000 14,691,270 2.5334 2.420 2.410 2.420 2.401 2.449 6,062,889 2.4231 -0.39%
2021-05-27 0 2.540 2.530 2.540 2.480 2.550 14,024,000 35,317,870 2.5184 2.429 2.420 2.429 2.372 2.439 14,662,175 2.4088 2.42%
2021-05-26 0 2.480 2.480 2.490 2.480 2.530 6,710,134 16,745,326 2.4955 2.372 2.372 2.382 2.372 2.420 7,015,485 2.3869 -1.20%
2021-05-25 0 2.510 2.510 2.520 2.470 2.520 8,028,000 19,990,100 2.4900 2.401 2.401 2.410 2.362 2.410 8,393,321 2.3817 1.62%
2021-05-24 0 2.470 2.470 2.480 2.470 2.530 8,154,000 20,314,870 2.4914 2.362 2.362 2.372 2.362 2.420 8,525,055 2.3830 -1.59%
2021-05-21 0 2.510 2.510 2.520 2.510 2.550 4,882,000 12,344,564 2.5286 2.401 2.401 2.410 2.401 2.439 5,104,160 2.4185 -0.40%
2021-05-20 0 2.520 2.510 2.520 2.490 2.540 4,052,320 10,173,726 2.5106 2.410 2.401 2.410 2.382 2.429 4,236,725 2.4013 -0.40%
2021-05-18 0 2.530 2.530 2.540 2.510 2.560 7,826,000 19,842,600 2.5355 2.420 2.420 2.429 2.401 2.449 8,182,129 2.4251 1.20%
2021-05-17 0 2.500 2.490 2.500 2.480 2.530 8,904,000 22,262,140 2.5002 2.391 2.382 2.391 2.372 2.420 9,309,185 2.3914 -0.40%
2021-05-14 0 2.510 2.500 2.510 2.450 2.510 9,792,000 24,349,797 2.4867 2.401 2.391 2.401 2.343 2.401 10,237,594 2.3785 1.21%
2021-05-13 0 2.480 2.470 2.480 2.460 2.530 11,418,000 28,462,320 2.4928 2.372 2.362 2.372 2.353 2.420 11,937,586 2.3843 -0.40%
2021-05-12 0 2.490 2.490 2.500 2.460 2.530 15,563,194 38,926,116 2.5012 2.382 2.382 2.391 2.353 2.420 16,271,411 2.3923 0.00%
2021-05-11 0 2.490 2.470 2.490 2.470 2.530 29,322,044 72,851,749 2.4845 2.382 2.362 2.382 2.362 2.420 30,656,370 2.3764 -1.97%
2021-05-10 0 2.540 2.540 2.550 2.510 2.570 8,152,000 20,734,940 2.5435 2.429 2.429 2.439 2.401 2.458 8,522,964 2.4328 0.79%
2021-05-07 0 2.520 2.510 2.520 2.490 2.610 40,782,000 103,071,370 2.5274 2.410 2.401 2.410 2.382 2.496 42,637,822 2.4174 -2.33%
2021-05-06 0 2.580 2.570 2.580 2.560 2.640 27,058,000 70,082,830 2.5901 2.468 2.458 2.468 2.449 2.525 28,289,299 2.4774 -2.27%
2021-05-05 0 2.640 2.630 2.640 2.620 2.680 4,818,000 12,701,860 2.6363 2.525 2.516 2.525 2.506 2.563 5,037,247 2.5216 1.15%
2021-05-04 0 2.610 2.600 2.610 2.590 2.630 3,536,000 9,229,644 2.6102 2.496 2.487 2.496 2.477 2.516 3,696,909 2.4966 0.00%
2021-05-03 0 2.610 2.610 2.620 2.570 2.680 13,446,800 35,015,814 2.6040 2.496 2.496 2.506 2.458 2.563 14,058,709 2.4907 -3.33%
2021-04-30 0 2.700 2.690 2.700 2.670 2.720 8,202,000 22,048,464 2.6882 2.582 2.573 2.582 2.554 2.602 8,575,239 2.5712 -0.37%
2021-04-29 0 2.710 2.710 2.720 2.710 2.740 1,972,000 5,366,774 2.7215 2.592 2.592 2.602 2.592 2.621 2,061,738 2.6030 -0.37%
2021-04-28 0 2.720 2.710 2.720 2.690 2.740 4,878,000 13,224,840 2.7111 2.602 2.592 2.602 2.573 2.621 5,099,978 2.5931 -0.73%
2021-04-27 0 2.740 2.740 2.750 2.720 2.780 8,022,000 21,972,820 2.7391 2.621 2.621 2.630 2.602 2.659 8,387,048 2.6199 -0.72%
2021-04-26 0 2.760 2.760 2.770 2.730 2.800 7,954,000 21,913,320 2.7550 2.640 2.640 2.649 2.611 2.678 8,315,954 2.6351 -0.36%
2021-04-23 0 2.770 2.760 2.770 2.720 2.790 8,712,000 23,988,220 2.7535 2.649 2.640 2.649 2.602 2.669 9,108,447 2.6336 1.09%
2021-04-22 0 2.740 2.730 2.740 2.720 2.780 6,130,000 16,805,900 2.7416 2.621 2.611 2.621 2.602 2.659 6,408,951 2.6223 -0.72%
2021-04-21 0 2.760 2.750 2.760 2.730 2.780 5,228,000 14,399,420 2.7543 2.640 2.630 2.640 2.611 2.659 5,465,905 2.6344 -1.43%
2021-04-20 0 2.800 2.790 2.800 2.770 2.830 6,546,000 18,328,406 2.7999 2.678 2.669 2.678 2.649 2.707 6,843,882 2.6781 1.08%
2021-04-19 0 2.770 2.770 2.790 2.720 2.810 14,410,000 40,096,020 2.7825 2.649 2.649 2.669 2.602 2.688 15,065,740 2.6614 1.47%
2021-04-16 0 2.730 2.730 2.740 2.700 2.740 8,956,000 24,326,420 2.7162 2.611 2.611 2.621 2.582 2.621 9,363,551 2.5980 0.37%
2021-04-15 0 2.720 2.710 2.720 2.700 2.800 18,230,000 49,971,880 2.7412 2.602 2.592 2.602 2.582 2.678 19,059,573 2.6219 0.00%
2021-04-14 0 2.720 2.710 2.720 2.700 2.740 4,152,000 11,280,160 2.7168 2.602 2.592 2.602 2.582 2.621 4,340,941 2.5986 0.74%
2021-04-13 0 2.700 2.700 2.710 2.690 2.770 10,494,251 28,615,592 2.7268 2.582 2.582 2.592 2.573 2.649 10,971,801 2.6081 -0.37%
2021-04-12 0 2.710 2.700 2.710 2.700 2.810 9,622,000 26,296,130 2.7329 2.592 2.582 2.592 2.582 2.688 10,059,858 2.6140 -2.52%
2021-04-09 0 2.780 2.780 2.800 2.750 2.820 7,444,000 20,717,430 2.7831 2.659 2.659 2.678 2.630 2.697 7,782,746 2.6620 -0.36%
2021-04-08 0 2.790 2.790 2.800 2.780 2.810 8,663,659 24,235,872 2.7974 2.669 2.669 2.678 2.659 2.688 9,057,907 2.6757 0.36%
2021-04-07 0 2.780 2.780 2.790 2.760 2.830 12,466,320 34,709,085 2.7842 2.659 2.659 2.669 2.640 2.707 13,033,611 2.6630 -0.36%
2021-04-01 0 2.790 2.790 2.800 2.780 2.840 9,478,000 26,559,960 2.8023 2.669 2.669 2.678 2.659 2.716 9,909,305 2.6803 -0.36%
2021-03-31 0 2.800 2.800 2.810 2.760 2.850 14,176,000 39,822,680 2.8092 2.678 2.678 2.688 2.640 2.726 14,821,092 2.6869 -0.36%
2021-03-30 0 2.810 2.810 2.820 2.780 2.850 15,456,000 43,403,880 2.8082 2.688 2.688 2.697 2.659 2.726 16,159,339 2.6860 -1.75%
2021-03-29 0 2.860 2.860 2.870 2.790 2.920 20,388,000 58,403,960 2.8646 2.736 2.736 2.745 2.669 2.793 21,315,774 2.7399 -2.39%
2021-03-26 0 2.930 2.930 2.940 2.800 2.970 18,056,000 52,770,360 2.9226 2.802 2.802 2.812 2.678 2.841 18,877,655 2.7954 3.90%
2021-03-25 0 2.820 2.810 2.820 2.800 2.840 16,096,000 45,253,788 2.8115 2.697 2.688 2.697 2.678 2.716 16,828,463 2.6891 -0.70%
2021-03-24 0 2.840 2.840 2.850 2.830 2.920 13,670,000 38,972,840 2.8510 2.716 2.716 2.726 2.707 2.793 14,292,066 2.7269 -2.74%
2021-03-23 0 2.920 2.920 2.930 2.880 3.020 14,580,982 42,617,528 2.9228 2.793 2.793 2.802 2.755 2.889 15,244,503 2.7956 -2.99%
2021-03-22 0 3.010 3.010 3.020 2.930 3.060 26,824,000 81,302,540 3.0310 2.879 2.879 2.889 2.802 2.927 28,044,650 2.8990 2.03%
2021-03-19 0 2.950 2.930 2.950 2.900 2.980 9,412,000 27,691,060 2.9421 2.822 2.802 2.822 2.774 2.850 9,840,302 2.8140 -0.34%
2021-03-18 0 2.960 2.940 2.960 2.920 3.000 6,746,000 19,957,940 2.9585 2.831 2.812 2.831 2.793 2.869 7,052,983 2.8297 -0.67%
2021-03-17 0 2.980 2.970 2.980 2.920 3.010 11,852,000 35,145,920 2.9654 2.850 2.841 2.850 2.793 2.879 12,391,336 2.8363 -0.33%
2021-03-16 0 2.990 2.990 3.000 2.910 3.020 10,946,000 32,428,580 2.9626 2.860 2.860 2.869 2.783 2.889 11,444,108 2.8336 2.75%
2021-03-15 0 2.910 2.910 2.920 2.880 2.990 8,040,000 23,608,270 2.9364 2.783 2.783 2.793 2.755 2.860 8,405,868 2.8085 0.69%
2021-03-12 0 2.890 2.890 2.900 2.870 2.980 10,806,000 31,696,680 2.9332 2.764 2.764 2.774 2.745 2.850 11,297,737 2.8056 0.00%
2021-03-11 0 2.890 2.890 2.900 2.810 2.920 11,448,461 32,921,458 2.8756 2.764 2.764 2.774 2.688 2.793 11,969,434 2.7505 2.85%
2021-03-10 0 2.810 2.810 2.820 2.760 2.890 13,144,000 37,047,660 2.8186 2.688 2.688 2.697 2.640 2.764 13,742,130 2.6959 -0.35%
2021-03-09 0 2.820 2.810 2.820 2.720 2.870 14,924,000 41,789,620 2.8002 2.697 2.688 2.697 2.602 2.745 15,603,130 2.6783 0.71%
2021-03-08 0 2.800 2.800 2.810 2.790 2.970 26,854,000 76,916,630 2.8643 2.678 2.678 2.688 2.669 2.841 28,076,016 2.7396 -1.41%
2021-03-05 0 2.840 2.840 2.850 2.760 2.940 21,026,000 60,030,040 2.8550 2.716 2.716 2.726 2.640 2.812 21,982,807 2.7308 0.00%
2021-03-04 0 2.840 2.840 2.850 2.840 2.950 15,926,000 45,798,780 2.8757 2.716 2.716 2.726 2.716 2.822 16,650,727 2.7506 -4.05%
2021-03-03 0 2.960 2.950 2.960 2.910 2.980 16,054,000 47,141,040 2.9364 2.831 2.822 2.831 2.783 2.850 16,784,552 2.8086 0.34%
2021-03-02 0 2.950 2.940 2.950 2.900 3.040 19,652,800 57,989,420 2.9507 2.822 2.812 2.822 2.774 2.908 20,547,119 2.8223 -0.67%
2021-03-01 0 2.970 2.960 2.990 2.920 3.020 12,118,667 36,015,310 2.9719 2.841 2.831 2.860 2.793 2.889 12,670,138 2.8425 0.68%
2021-02-26 0 2.950 2.940 2.950 2.910 3.030 24,524,000 72,547,758 2.9582 2.822 2.812 2.822 2.783 2.898 25,639,987 2.8295 -3.28%
2021-02-25 0 3.050 3.050 3.060 2.980 3.150 46,317,657 141,137,624 3.0472 2.917 2.917 2.927 2.850 3.013 48,425,384 2.9145 -0.65%
2021-02-24 0 3.070 3.070 3.080 2.960 3.410 92,546,000 290,184,720 3.1356 2.936 2.936 2.946 2.831 3.262 96,757,390 2.9991 -9.17%
2021-02-23 0 3.380 3.380 3.390 3.310 3.510 35,236,500 121,011,310 3.4343 3.233 3.233 3.242 3.166 3.357 36,839,969 3.2848 1.50%
2021-02-22 0 3.330 3.330 3.340 3.240 3.560 64,577,866 221,424,739 3.4288 3.185 3.185 3.195 3.099 3.405 67,516,540 3.2796 2.15%
2021-02-19 0 3.260 3.250 3.260 3.160 3.260 18,958,000 60,824,060 3.2084 3.118 3.109 3.118 3.022 3.118 19,820,701 3.0687 1.87%
2021-02-18 0 3.200 3.200 3.210 3.160 3.350 40,756,000 131,933,484 3.2372 3.061 3.061 3.070 3.022 3.204 42,610,639 3.0963 -3.32%
2021-02-17 0 3.310 3.300 3.310 3.230 3.370 17,360,191 57,357,772 3.3040 3.166 3.156 3.166 3.089 3.223 18,150,182 3.1602 0.91%
2021-02-16 0 3.280 3.270 3.280 3.180 3.290 16,667,710 53,898,288 3.2337 3.137 3.128 3.137 3.042 3.147 17,426,189 3.0929 3.47%
2021-02-11 0 3.170 3.150 3.170 3.100 3.200 11,191,167 35,212,744 3.1465 3.032 3.013 3.032 2.965 3.061 11,700,431 3.0095 0.32%
2021-02-10 0 3.160 3.150 3.160 3.090 3.180 9,534,000 29,925,100 3.1388 3.022 3.013 3.022 2.956 3.042 9,967,853 3.0022 1.28%
2021-02-09 0 3.120 3.120 3.140 3.060 3.230 13,668,000 42,888,740 3.1379 2.984 2.984 3.003 2.927 3.089 14,289,975 3.0013 0.00%
2021-02-08 0 3.120 3.120 3.130 3.000 3.280 40,784,000 128,142,120 3.1420 2.984 2.984 2.994 2.869 3.137 42,639,913 3.0052 3.31%
2021-02-05 0 3.020 3.010 3.020 2.970 3.340 61,050,000 190,627,320 3.1225 2.889 2.879 2.889 2.841 3.195 63,828,136 2.9866 -7.36%
2021-02-04 0 3.260 3.230 3.260 3.190 3.430 59,763,626 197,543,415 3.3054 3.118 3.089 3.118 3.051 3.281 62,483,224 3.1615 1.24%
2021-02-03 0 3.220 3.210 3.220 2.950 3.250 63,063,400 199,089,099 3.1570 3.080 3.070 3.080 2.822 3.109 65,933,157 3.0196 8.42%
2021-02-02 0 2.970 2.970 2.980 2.890 3.050 26,427,000 78,938,670 2.9870 2.841 2.841 2.850 2.764 2.917 27,629,585 2.8570 3.48%
2021-02-01 0 2.870 2.860 2.880 2.750 2.920 31,602,000 89,119,810 2.8201 2.745 2.736 2.755 2.630 2.793 33,040,078 2.6973 1.06%
2021-01-29 0 2.840 2.840 2.850 2.800 2.930 15,350,200 43,782,130 2.8522 2.716 2.716 2.726 2.678 2.802 16,048,725 2.7281 -0.35%
2021-01-28 0 2.850 2.850 2.870 2.840 3.030 23,234,530 67,908,334 2.9227 2.726 2.726 2.745 2.716 2.898 24,291,838 2.7955 -7.47%
2021-01-27 0 3.080 3.070 3.080 2.850 3.110 32,558,000 97,359,680 2.9903 2.946 2.936 2.946 2.726 2.975 34,039,581 2.8602 5.48%
2021-01-26 0 2.920 2.910 2.920 2.890 3.020 17,412,000 51,154,888 2.9379 2.793 2.783 2.793 2.764 2.889 18,204,349 2.8100 -3.31%
2021-01-25 0 3.020 3.010 3.020 2.790 3.040 35,533,640 105,293,492 2.9632 2.889 2.879 2.889 2.669 2.908 37,150,631 2.8342 7.47%
2021-01-22 0 2.810 2.800 2.820 2.780 2.940 39,364,500 111,662,495 2.8366 2.688 2.678 2.697 2.659 2.812 41,155,817 2.7132 -3.77%
2021-01-21 0 2.920 2.920 2.930 2.900 3.000 28,210,000 83,350,950 2.9547 2.793 2.793 2.802 2.774 2.869 29,493,722 2.8261 -1.35%
2021-01-20 0 2.960 2.950 2.960 2.910 3.070 38,024,000 113,175,440 2.9764 2.831 2.822 2.831 2.783 2.936 39,754,317 2.8469 0.68%
2021-01-19 0 2.940 2.930 2.940 2.860 2.980 27,642,156 80,753,221 2.9214 2.812 2.802 2.812 2.736 2.850 28,900,037 2.7942 0.00%
2021-01-18 0 2.940 2.940 2.950 2.870 2.970 21,838,699 63,999,773 2.9306 2.812 2.812 2.822 2.745 2.841 22,832,489 2.8030 0.34%
2021-01-15 0 2.930 2.910 2.930 2.780 2.940 26,636,000 76,743,160 2.8812 2.802 2.783 2.802 2.659 2.812 27,848,095 2.7558 1.03%
2021-01-14 0 2.900 2.890 2.900 2.830 2.980 37,780,000 110,306,400 2.9197 2.774 2.764 2.774 2.707 2.850 39,499,213 2.7926 1.75%
2021-01-13 0 2.850 2.850 2.860 2.650 2.960 58,057,480 165,376,710 2.8485 2.726 2.726 2.736 2.535 2.831 60,699,438 2.7245 4.40%
2021-01-12 0 2.730 2.730 2.740 2.680 2.760 29,721,647 80,945,040 2.7234 2.611 2.611 2.621 2.563 2.640 31,074,158 2.6049 -0.73%
2021-01-11 0 2.750 2.740 2.750 2.710 2.920 81,026,320 228,231,172 2.8168 2.630 2.621 2.630 2.592 2.793 84,713,496 2.6942 -10.42%
2021-01-08 0 3.070 3.060 3.070 2.520 3.140 191,542,442 571,501,379 2.9837 2.936 2.927 2.936 2.410 3.003 200,258,755 2.8538 19.92%
2021-01-07 0 2.560 2.550 2.560 2.490 2.600 24,051,624 60,898,853 2.5320 2.449 2.439 2.449 2.382 2.487 25,146,115 2.4218 -0.78%
2021-01-06 0 2.580 2.570 2.580 2.520 2.610 34,370,000 88,144,940 2.5646 2.468 2.458 2.468 2.410 2.496 35,934,038 2.4530 0.78%
2021-01-05 0 2.560 2.550 2.560 2.500 2.640 36,199,670 93,451,673 2.5816 2.449 2.439 2.449 2.391 2.525 37,846,969 2.4692 1.19%
2021-01-04 0 2.530 2.520 2.530 2.390 2.540 39,874,000 99,246,640 2.4890 2.420 2.410 2.420 2.286 2.429 41,688,503 2.3807 6.30%
2020-12-31 0 2.380 2.380 2.400 2.310 2.450 36,256,000 86,924,700 2.3975 2.276 2.276 2.296 2.209 2.343 37,905,862 2.2932 3.03%
2020-12-30 0 2.310 2.310 2.320 2.290 2.330 9,192,000 21,255,520 2.3124 2.209 2.209 2.219 2.190 2.229 9,610,290 2.2117 -0.43%
2020-12-29 0 2.320 2.310 2.320 2.280 2.340 9,142,000 21,164,404 2.3151 2.219 2.209 2.219 2.181 2.238 9,558,015 2.2143 1.31%
2020-12-28 0 2.290 2.290 2.300 2.260 2.370 20,592,000 48,024,720 2.3322 2.190 2.190 2.200 2.162 2.267 21,529,058 2.2307 1.33%
2020-12-24 0 2.260 2.260 2.270 2.260 2.310 8,766,000 20,073,164 2.2899 2.162 2.162 2.171 2.162 2.209 9,164,905 2.1902 -0.88%
2020-12-23 0 2.280 2.270 2.280 2.170 2.290 22,956,000 51,677,390 2.2511 2.181 2.171 2.181 2.076 2.190 24,000,634 2.1532 5.07%
2020-12-22 0 2.170 2.170 2.180 2.170 2.270 12,417,107 27,388,224 2.2057 2.076 2.076 2.085 2.076 2.171 12,982,159 2.1097 -3.56%
2020-12-21 0 2.250 2.230 2.250 2.220 2.270 14,730,000 32,979,930 2.2390 2.152 2.133 2.152 2.123 2.171 15,400,302 2.1415 0.00%
2020-12-18 0 2.250 2.220 2.250 2.180 2.250 13,078,000 29,106,980 2.2256 2.152 2.123 2.152 2.085 2.152 13,673,126 2.1288 3.21%
2020-12-17 0 2.180 2.180 2.190 2.170 2.210 12,170,000 26,561,660 2.1826 2.085 2.085 2.095 2.076 2.114 12,723,807 2.0876 -0.91%
2020-12-16 0 2.200 2.200 2.210 2.190 2.230 9,736,000 21,488,200 2.2071 2.104 2.104 2.114 2.095 2.133 10,179,046 2.1110 -0.90%
2020-12-15 0 2.220 2.210 2.220 2.200 2.260 9,468,509 21,001,960 2.2181 2.123 2.114 2.123 2.104 2.162 9,899,382 2.1215 -0.45%
2020-12-14 0 2.230 2.230 2.240 2.210 2.260 12,162,000 27,135,250 2.2312 2.133 2.133 2.143 2.114 2.162 12,715,443 2.1340 -0.89%
2020-12-11 0 2.250 2.250 2.260 2.220 2.300 10,971,702 24,654,637 2.2471 2.152 2.152 2.162 2.123 2.200 11,470,979 2.1493 -1.32%
2020-12-10 0 2.280 2.270 2.280 2.250 2.320 13,277,792 30,421,443 2.2912 2.181 2.171 2.181 2.152 2.219 13,882,010 2.1914 0.88%
2020-12-09 0 2.260 2.260 2.280 2.240 2.390 29,387,012 67,980,888 2.3133 2.162 2.162 2.181 2.143 2.286 30,724,295 2.2126 0.00%
2020-12-08 0 2.260 2.260 2.270 2.210 2.330 41,474,000 94,756,084 2.2847 2.162 2.162 2.171 2.114 2.229 43,361,312 2.1853 1.80%
2020-12-07 0 2.220 2.220 2.230 2.210 2.290 16,036,000 35,870,990 2.2369 2.123 2.123 2.133 2.114 2.190 16,765,733 2.1395 -0.45%
2020-12-04 0 2.230 2.230 2.240 2.200 2.280 20,424,000 45,470,660 2.2263 2.133 2.133 2.143 2.104 2.181 21,353,413 2.1294 -1.76%
2020-12-03 0 2.270 2.270 2.290 2.250 2.310 12,444,160 28,319,801 2.2758 2.171 2.171 2.190 2.152 2.209 13,010,443 2.1767 -0.87%
2020-12-02 0 2.290 2.280 2.290 2.270 2.350 19,866,000 45,663,960 2.2986 2.190 2.181 2.190 2.171 2.248 20,770,020 2.1986 -1.72%
2020-12-01 0 2.330 2.320 2.330 2.220 2.410 58,794,589 135,260,642 2.3006 2.229 2.219 2.229 2.123 2.305 61,470,090 2.2004 4.48%
2020-11-30 0 2.230 2.230 2.240 2.170 2.270 219,778,418 488,946,303 2.2247 2.133 2.133 2.143 2.076 2.171 229,779,635 2.1279 0.90%
2020-11-27 0 2.210 2.200 2.210 2.170 2.230 20,304,467 44,623,576 2.1977 2.114 2.104 2.114 2.076 2.133 21,228,440 2.1021 0.00%
2020-11-26 0 2.210 2.210 2.220 2.200 2.250 13,198,229 29,273,692 2.2180 2.114 2.114 2.123 2.104 2.152 13,798,826 2.1215 -0.90%
2020-11-25 0 2.230 2.230 2.240 2.210 2.330 24,256,436 54,456,982 2.2451 2.133 2.133 2.143 2.114 2.229 25,360,247 2.1473 -1.76%
2020-11-24 0 2.270 2.270 2.280 2.250 2.360 18,075,074 41,567,789 2.2997 2.171 2.171 2.181 2.152 2.257 18,897,597 2.1996 -0.87%
2020-11-23 0 2.290 2.290 2.300 2.200 2.320 18,004,592 40,716,414 2.2614 2.190 2.190 2.200 2.104 2.219 18,823,907 2.1630 4.09%
2020-11-20 0 2.200 2.190 2.200 2.180 2.230 13,628,000 29,971,910 2.1993 2.104 2.095 2.104 2.085 2.133 14,248,155 2.1036 0.00%
2020-11-19 0 2.200 2.200 2.210 2.200 2.280 12,544,000 27,958,380 2.2288 2.104 2.104 2.114 2.104 2.181 13,114,826 2.1318 -2.65%
2020-11-18 0 2.260 2.260 2.270 2.250 2.310 11,068,000 25,220,500 2.2787 2.162 2.162 2.171 2.152 2.209 11,571,659 2.1795 -0.88%
2020-11-17 0 2.280 2.280 2.300 2.260 2.310 11,870,000 27,152,250 2.2875 2.181 2.181 2.200 2.162 2.209 12,410,155 2.1879 0.44%
2020-11-16 0 2.270 2.270 2.280 2.260 2.340 16,634,000 38,016,060 2.2854 2.171 2.171 2.181 2.162 2.238 17,390,945 2.1860 -1.30%
2020-11-13 0 2.300 2.300 2.310 2.280 2.380 8,320,302 19,231,551 2.3114 2.200 2.200 2.209 2.181 2.276 8,698,925 2.2108 -2.95%
2020-11-12 0 2.370 2.360 2.370 2.360 2.450 9,937,795 23,748,372 2.3897 2.267 2.257 2.267 2.257 2.343 10,390,023 2.2857 -2.87%
2020-11-11 0 2.440 2.430 2.440 2.300 2.460 23,231,525 55,367,700 2.3833 2.334 2.324 2.334 2.200 2.353 24,288,697 2.2796 3.39%
2020-11-10 0 2.360 2.360 2.370 2.260 2.390 23,045,032 54,132,247 2.3490 2.257 2.257 2.267 2.162 2.286 24,093,717 2.2467 4.89%
2020-11-09 0 2.250 2.240 2.250 2.190 2.260 9,264,500 20,765,420 2.2414 2.152 2.143 2.152 2.095 2.162 9,686,089 2.1438 2.27%
2020-11-06 0 2.200 2.190 2.200 2.160 2.210 10,734,000 23,483,800 2.1878 2.104 2.095 2.104 2.066 2.114 11,222,460 2.0926 0.46%
2020-11-05 0 2.190 2.180 2.190 2.170 2.210 7,818,000 17,104,520 2.1878 2.095 2.085 2.095 2.076 2.114 8,173,765 2.0926 1.39%
2020-11-04 0 2.160 2.160 2.170 2.160 2.230 3,792,514 8,306,465 2.1902 2.066 2.066 2.076 2.066 2.133 3,965,096 2.0949 -2.70%
2020-11-03 0 2.220 2.210 2.220 2.210 2.260 6,252,054 13,955,769 2.2322 2.123 2.114 2.123 2.114 2.162 6,536,559 2.1350 0.91%
2020-11-02 0 2.200 2.190 2.200 2.160 2.270 14,976,865 33,056,985 2.2072 2.104 2.095 2.104 2.066 2.171 15,658,401 2.1111 0.00%
2020-10-30 0 2.200 2.190 2.200 2.190 2.290 12,688,950 28,438,333 2.2412 2.104 2.095 2.104 2.095 2.190 13,266,372 2.1436 -3.51%
2020-10-29 0 2.280 2.280 2.290 2.120 2.300 25,885,405 57,496,679 2.2212 2.181 2.181 2.190 2.028 2.200 27,063,344 2.1245 6.05%
2020-10-28 0 2.150 2.150 2.160 2.150 2.180 6,897,107 14,859,755 2.1545 2.056 2.056 2.066 2.056 2.085 7,210,966 2.0607 -1.38%
2020-10-27 0 2.180 2.170 2.180 2.150 2.220 11,497,769 24,964,758 2.1713 2.085 2.076 2.085 2.056 2.123 12,020,985 2.0768 -2.24%
2020-10-23 0 2.230 2.220 2.230 2.170 2.250 8,318,000 18,455,540 2.2187 2.133 2.123 2.133 2.076 2.152 8,696,518 2.1222 2.29%
2020-10-22 0 2.180 2.170 2.180 2.160 2.200 4,250,000 9,275,750 2.1825 2.085 2.076 2.085 2.066 2.104 4,443,400 2.0875 0.93%
2020-10-21 0 2.160 2.160 2.170 2.140 2.180 11,446,000 24,806,680 2.1673 2.066 2.066 2.076 2.047 2.085 11,966,861 2.0729 -0.46%
2020-10-20 0 2.170 2.160 2.170 2.140 2.200 7,961,873 17,197,160 2.1599 2.076 2.066 2.076 2.047 2.104 8,324,185 2.0659 -0.46%
2020-10-19 0 2.180 2.170 2.180 2.160 2.270 12,030,614 26,585,246 2.2098 2.085 2.076 2.085 2.066 2.171 12,578,078 2.1136 0.00%
2020-10-16 0 2.180 2.170 2.180 2.130 2.200 9,726,000 21,105,340 2.1700 2.085 2.076 2.085 2.037 2.104 10,168,590 2.0755 2.35%
2020-10-15 0 2.130 2.130 2.150 2.130 2.190 9,346,093 20,088,751 2.1494 2.037 2.037 2.056 2.037 2.095 9,771,395 2.0559 -1.84%
2020-10-14 0 2.170 2.160 2.170 2.120 2.190 10,206,204 22,051,542 2.1606 2.076 2.066 2.076 2.028 2.095 10,670,647 2.0666 -0.46%
2020-10-12 0 2.180 2.170 2.180 2.170 2.210 10,562,036 23,104,428 2.1875 2.085 2.076 2.085 2.076 2.114 11,042,671 2.0923 0.46%
2020-10-09 0 2.170 2.160 2.170 2.130 2.210 12,922,000 28,079,900 2.1730 2.076 2.066 2.076 2.037 2.114 13,510,027 2.0784 0.00%
2020-10-08 0 2.170 2.160 2.170 2.080 2.180 6,414,954 13,716,702 2.1382 2.076 2.066 2.076 1.989 2.085 6,706,872 2.0452 5.34%
2020-10-07 0 2.060 2.050 2.060 2.060 2.100 3,187,441 6,593,257 2.0685 1.970 1.961 1.970 1.970 2.009 3,332,488 1.9785 -1.44%
2020-10-06 0 2.090 2.080 2.090 2.050 2.120 3,192,885 6,655,489 2.0845 1.999 1.989 1.999 1.961 2.028 3,338,180 1.9937 2.96%
2020-10-05 0 2.030 2.020 2.030 2.030 2.110 10,218,280 21,034,971 2.0586 1.942 1.932 1.942 1.942 2.018 10,683,272 1.9690 -2.87%
2020-09-30 0 2.090 2.090 2.100 2.090 2.140 2,458,000 5,170,400 2.1035 1.999 1.999 2.009 1.999 2.047 2,569,854 2.0119 -1.42%
2020-09-29 0 2.120 2.110 2.120 2.120 2.240 1,502,000 3,224,960 2.1471 2.028 2.018 2.028 2.028 2.143 1,570,350 2.0537 -3.20%
2020-09-28 0 2.190 2.190 2.210 2.120 2.210 14,222,478 30,699,022 2.1585 2.095 2.095 2.114 2.028 2.114 14,869,685 2.0645 1.86%
2020-09-25 0 2.150 2.140 2.150 2.140 2.200 4,170,000 8,994,178 2.1569 2.056 2.047 2.056 2.047 2.104 4,359,760 2.0630 -0.92%
2020-09-24 0 2.170 2.160 2.170 2.120 2.210 7,356,000 15,910,120 2.1629 2.076 2.066 2.076 2.028 2.114 7,690,741 2.0687 0.00%
2020-09-23 0 2.170 2.160 2.170 2.160 2.210 4,307,476 9,376,882 2.1769 2.076 2.066 2.076 2.066 2.114 4,503,492 2.0821 -1.81%
2020-09-22 0 2.210 2.200 2.210 2.200 2.250 3,380,518 7,474,844 2.2112 2.114 2.104 2.114 2.104 2.152 3,534,352 2.1149 -0.90%
2020-09-21 0 2.230 2.230 2.240 2.220 2.290 4,162,249 9,340,332 2.2441 2.133 2.133 2.143 2.123 2.190 4,351,656 2.1464 -1.33%
2020-09-18 0 2.260 2.250 2.260 2.250 2.290 6,943,259 15,699,252 2.2611 2.162 2.152 2.162 2.152 2.190 7,259,218 2.1627 0.44%
2020-09-17 0 2.250 2.240 2.250 2.240 2.270 3,536,973 7,982,689 2.2569 2.152 2.143 2.152 2.143 2.171 3,697,926 2.1587 -0.44%
2020-09-16 0 2.260 2.260 2.270 2.240 2.290 5,744,000 13,016,180 2.2660 2.162 2.162 2.171 2.143 2.190 6,005,386 2.1674 0.00%
2020-09-15 0 2.260 2.260 2.270 2.250 2.310 5,618,000 12,783,080 2.2754 2.162 2.162 2.171 2.152 2.209 5,873,652 2.1763 -2.16%
2020-09-14 0 2.310 2.300 2.310 2.270 2.330 10,600,000 24,382,280 2.3002 2.209 2.200 2.209 2.171 2.229 11,082,363 2.2001 1.32%
2020-09-11 0 2.280 2.280 2.310 2.250 2.360 12,271,971 28,194,158 2.2974 2.181 2.181 2.209 2.152 2.257 12,830,418 2.1974 -2.15%
2020-09-10 0 2.330 2.320 2.330 2.190 2.330 22,398,000 51,148,720 2.2836 2.229 2.219 2.229 2.095 2.229 23,417,241 2.1842 7.87%
2020-09-09 0 2.160 2.160 2.180 2.160 2.210 5,209,958 11,345,351 2.1776 2.066 2.066 2.085 2.066 2.114 5,447,042 2.0828 -1.37%
2020-09-08 0 2.190 2.190 2.200 2.180 2.230 7,688,288 16,939,530 2.2033 2.095 2.095 2.104 2.085 2.133 8,038,151 2.1074 -0.45%
2020-09-07 0 2.200 2.190 2.200 2.180 2.260 11,069,639 24,463,002 2.2099 2.104 2.095 2.104 2.085 2.162 11,573,373 2.1137 -1.79%
2020-09-04 0 2.240 2.240 2.250 2.230 2.280 5,788,000 13,008,380 2.2475 2.143 2.143 2.152 2.133 2.181 6,051,388 2.1497 -1.75%
2020-09-03 0 2.280 2.280 2.290 2.260 2.350 5,850,000 13,487,080 2.3055 2.181 2.181 2.190 2.162 2.248 6,116,210 2.2051 -0.44%
2020-09-02 0 2.290 2.280 2.290 2.280 2.350 4,967,151 11,431,387 2.3014 2.190 2.181 2.190 2.181 2.248 5,193,186 2.2012 -1.29%
2020-09-01 0 2.320 2.320 2.330 2.290 2.340 3,818,527 8,861,661 2.3207 2.219 2.219 2.229 2.190 2.238 3,992,293 2.2197 1.75%
2020-08-31 0 2.280 2.280 2.300 2.280 2.380 14,192,527 32,952,532 2.3218 2.181 2.181 2.200 2.181 2.276 14,838,371 2.2208 -3.39%
2020-08-28 0 2.360 2.330 2.360 2.310 2.370 8,339,000 19,512,510 2.3399 2.257 2.229 2.257 2.209 2.267 8,718,474 2.2381 1.72%
2020-08-27 0 2.320 2.310 2.320 2.280 2.380 9,876,937 22,966,626 2.3253 2.219 2.209 2.219 2.181 2.276 10,326,396 2.2241 -2.11%
2020-08-26 0 2.370 2.370 2.380 2.360 2.420 2,861,617 6,811,282 2.3802 2.267 2.267 2.276 2.257 2.315 2,991,837 2.2766 -1.66%
2020-08-25 0 2.410 2.390 2.410 2.370 2.430 3,164,000 7,594,070 2.4001 2.305 2.286 2.305 2.267 2.324 3,307,981 2.2957 -0.41%
2020-08-24 0 2.420 2.410 2.420 2.350 2.440 3,040,000 7,303,200 2.4024 2.315 2.305 2.315 2.248 2.334 3,178,338 2.2978 1.26%
2020-08-21 0 2.390 2.390 2.410 2.390 2.450 5,045,839 12,228,908 2.4236 2.286 2.286 2.305 2.286 2.343 5,275,454 2.3181 -1.24%
2020-08-20 0 2.420 2.420 2.430 2.410 2.440 4,724,473 11,452,489 2.4241 2.315 2.315 2.324 2.305 2.334 4,939,464 2.3186 -1.22%
2020-08-19 0 2.450 2.450 2.470 2.450 2.490 1,983,875 4,882,050 2.4609 2.343 2.343 2.362 2.343 2.382 2,074,153 2.3538 -1.61%
2020-08-18 0 2.490 2.480 2.490 2.470 2.540 11,300,335 28,248,385 2.4998 2.382 2.372 2.382 2.362 2.429 11,814,567 2.3910 0.00%
2020-08-17 0 2.490 2.480 2.490 2.450 2.490 5,622,610 13,887,516 2.4699 2.382 2.372 2.382 2.343 2.382 5,878,472 2.3624 2.05%
2020-08-14 0 2.440 2.430 2.440 2.410 2.470 4,364,000 10,616,320 2.4327 2.334 2.324 2.334 2.305 2.362 4,562,588 2.3268 0.83%
2020-08-13 0 2.420 2.410 2.420 2.420 2.490 7,791,236 19,040,935 2.4439 2.315 2.305 2.315 2.315 2.382 8,145,783 2.3375 -1.22%
2020-08-12 0 2.450 2.440 2.450 2.390 2.460 5,051,657 12,235,753 2.4221 2.343 2.334 2.343 2.286 2.353 5,281,537 2.3167 0.82%
2020-08-11 0 2.430 2.430 2.440 2.420 2.530 16,272,367 40,200,512 2.4705 2.324 2.324 2.334 2.315 2.420 17,012,856 2.3629 0.41%
2020-08-10 0 2.420 2.410 2.420 2.390 2.450 4,492,000 10,861,540 2.4180 2.315 2.305 2.315 2.286 2.343 4,696,413 2.3127 -0.41%
2020-08-07 0 2.430 2.420 2.430 2.380 2.450 3,688,000 8,865,980 2.4040 2.324 2.315 2.324 2.276 2.343 3,855,826 2.2994 -0.41%
2020-08-06 0 2.440 2.440 2.450 2.400 2.510 10,046,798 24,531,431 2.4417 2.334 2.334 2.343 2.296 2.401 10,503,987 2.3354 -2.40%
2020-08-05 0 2.500 2.490 2.500 2.470 2.600 18,354,838 46,311,411 2.5231 2.391 2.382 2.391 2.362 2.487 19,190,092 2.4133 -1.96%
2020-08-04 0 2.550 2.540 2.550 2.520 2.620 9,210,000 23,484,800 2.5499 2.439 2.429 2.439 2.410 2.506 9,629,109 2.4389 -1.92%
2020-08-03 0 2.600 2.600 2.610 2.390 2.630 29,055,407 74,229,256 2.5547 2.487 2.487 2.496 2.286 2.516 30,377,600 2.4436 8.79%
2020-07-31 0 2.390 2.380 2.390 2.320 2.400 7,788,086 18,453,624 2.3695 2.286 2.276 2.286 2.219 2.296 8,142,490 2.2663 3.02%
2020-07-30 0 2.320 2.310 2.320 2.310 2.350 2,882,000 6,709,200 2.3280 2.219 2.209 2.219 2.209 2.248 3,013,148 2.2266 0.43%
2020-07-29 0 2.310 2.310 2.320 2.290 2.330 4,192,000 9,677,020 2.3084 2.209 2.209 2.219 2.190 2.229 4,382,761 2.2080 0.00%
2020-07-28 0 2.310 2.310 2.320 2.310 2.340 1,734,000 4,027,580 2.3227 2.209 2.209 2.219 2.209 2.238 1,812,907 2.2216 -0.86%
2020-07-27 0 2.330 2.320 2.330 2.320 2.360 4,195,823 9,818,327 2.3400 2.229 2.219 2.229 2.219 2.257 4,386,758 2.2382 -1.27%
2020-07-24 0 2.360 2.340 2.360 2.310 2.410 7,920,000 18,667,560 2.3570 2.257 2.238 2.257 2.209 2.305 8,280,407 2.2544 -2.07%
2020-07-23 0 2.410 2.400 2.410 2.370 2.410 3,857,800 9,232,832 2.3933 2.305 2.296 2.305 2.267 2.305 4,033,353 2.2891 0.42%
2020-07-22 0 2.400 2.390 2.400 2.370 2.410 7,325,206 17,531,734 2.3933 2.296 2.286 2.296 2.267 2.305 7,658,546 2.2892 0.00%
2020-07-21 0 2.400 2.400 2.410 2.390 2.480 5,980,000 14,495,400 2.4240 2.296 2.296 2.305 2.286 2.372 6,252,125 2.3185 -2.44%
2020-07-20 0 2.460 2.440 2.460 2.400 2.490 11,368,000 27,819,950 2.4472 2.353 2.334 2.353 2.296 2.382 11,885,311 2.3407 1.65%
2020-07-17 0 2.420 2.420 2.430 2.360 2.440 9,048,635 21,724,479 2.4009 2.315 2.315 2.324 2.257 2.334 9,460,401 2.2964 1.68%
2020-07-16 0 2.380 2.360 2.380 2.360 2.450 13,721,675 32,957,542 2.4019 2.276 2.257 2.276 2.257 2.343 14,346,092 2.2973 -1.65%
2020-07-15 0 2.420 2.420 2.430 2.390 2.500 7,661,591 18,620,633 2.4304 2.315 2.315 2.324 2.286 2.391 8,010,239 2.3246 -2.42%
2020-07-14 0 2.480 2.480 2.490 2.440 2.510 11,698,266 28,968,106 2.4763 2.372 2.372 2.382 2.334 2.401 12,230,606 2.3685 -1.20%
2020-07-13 0 2.510 2.510 2.520 2.470 2.540 8,892,720 22,232,280 2.5001 2.401 2.401 2.410 2.362 2.429 9,297,391 2.3912 1.62%
2020-07-10 0 2.470 2.470 2.490 2.440 2.540 10,506,266 26,152,645 2.4892 2.362 2.362 2.382 2.334 2.429 10,984,363 2.3809 -2.37%
2020-07-09 0 2.530 2.530 2.560 2.530 2.630 12,397,000 31,889,610 2.5724 2.420 2.420 2.449 2.420 2.516 12,961,137 2.4604 -0.39%
2020-07-08 0 2.540 2.530 2.540 2.400 2.570 19,562,374 49,035,902 2.5066 2.429 2.420 2.429 2.296 2.458 20,452,578 2.3975 5.83%
2020-07-07 0 2.400 2.400 2.420 2.400 2.630 20,008,688 50,035,377 2.5007 2.296 2.296 2.315 2.296 2.516 20,919,202 2.3918 -3.61%
2020-07-06 0 2.490 2.490 2.500 2.310 2.520 25,197,000 61,424,340 2.4378 2.382 2.382 2.391 2.209 2.410 26,343,612 2.3317 8.73%
2020-07-03 0 2.290 2.290 2.300 2.230 2.320 8,176,000 18,638,906 2.2797 2.190 2.190 2.200 2.133 2.219 8,548,056 2.1805 3.15%
2020-07-02 0 2.220 2.220 2.230 2.160 2.240 10,812,000 23,840,126 2.2050 2.123 2.123 2.133 2.066 2.143 11,304,010 2.1090 0.91%
2020-06-30 0 2.200 2.200 2.210 2.180 2.230 4,966,000 10,956,540 2.2063 2.104 2.104 2.114 2.085 2.133 5,191,982 2.1103 0.46%
2020-06-29 0 2.190 2.180 2.190 2.190 2.260 6,224,000 13,829,140 2.2219 2.095 2.085 2.095 2.095 2.162 6,507,229 2.1252 0.00%
2020-06-26 0 2.190 2.180 2.190 2.180 2.240 1,554,000 3,410,620 2.1947 2.095 2.085 2.095 2.085 2.143 1,624,716 2.0992 -1.79%
2020-06-24 0 2.230 2.220 2.230 2.220 2.320 3,701,296 8,312,521 2.2458 2.133 2.123 2.133 2.123 2.219 3,869,727 2.1481 -3.04%
2020-06-23 0 2.300 2.280 2.300 2.260 2.320 1,847,640 4,229,658 2.2892 2.200 2.181 2.200 2.162 2.219 1,931,719 2.1896 0.00%
2020-06-22 0 2.300 2.290 2.300 2.270 2.400 4,863,629 11,302,046 2.3238 2.200 2.190 2.200 2.171 2.296 5,084,953 2.2226 -1.29%
2020-06-19 0 2.330 2.330 2.340 2.310 2.380 9,994,656 23,408,023 2.3421 2.229 2.229 2.238 2.209 2.276 10,449,472 2.2401 0.87%
2020-06-18 0 2.310 2.310 2.320 2.260 2.320 4,487,410 10,282,802 2.2915 2.209 2.209 2.219 2.162 2.219 4,691,614 2.1917 1.32%
2020-06-17 0 2.280 2.280 2.290 2.230 2.320 8,479,510 19,291,318 2.2751 2.181 2.181 2.190 2.133 2.219 8,865,378 2.1760 0.88%
2020-06-16 0 2.260 2.260 2.270 2.250 2.310 8,644,000 19,636,100 2.2716 2.162 2.162 2.171 2.152 2.209 9,037,353 2.1728 0.00%
2020-06-15 0 2.260 2.260 2.270 2.260 2.380 7,162,000 16,462,220 2.2986 2.162 2.162 2.171 2.162 2.276 7,487,913 2.1985 -1.74%
2020-06-12 0 2.300 2.280 2.300 2.230 2.300 2,903,019 6,604,773 2.2751 2.200 2.181 2.200 2.133 2.200 3,035,124 2.1761 0.00%
2020-06-11 0 2.300 2.280 2.300 2.260 2.350 5,343,030 12,283,124 2.2989 2.200 2.181 2.200 2.162 2.248 5,586,169 2.1988 1.77%
2020-06-10 0 2.260 2.260 2.270 2.250 2.340 5,089,693 11,643,775 2.2877 2.162 2.162 2.171 2.152 2.238 5,321,304 2.1881 -2.59%
2020-06-09 0 2.320 2.310 2.320 2.310 2.380 6,017,020 14,069,156 2.3382 2.219 2.209 2.219 2.209 2.276 6,290,830 2.2365 0.00%
2020-06-08 0 2.320 2.310 2.320 2.310 2.520 17,574,050 42,350,680 2.4098 2.219 2.209 2.219 2.209 2.410 18,373,773 2.3050 -3.33%
2020-06-05 0 2.400 2.390 2.400 2.210 2.430 18,791,768 44,533,539 2.3698 2.296 2.286 2.296 2.114 2.324 19,646,904 2.2667 8.11%
2020-06-04 0 2.220 2.210 2.220 2.140 2.220 5,080,665 11,126,869 2.1900 2.123 2.114 2.123 2.047 2.123 5,311,865 2.0947 3.74%
2020-06-03 0 2.140 2.140 2.150 2.140 2.200 3,997,000 8,662,750 2.1673 2.047 2.047 2.056 2.047 2.104 4,178,887 2.0730 -1.83%
2020-06-02 0 2.180 2.180 2.190 2.160 2.210 1,766,000 3,861,160 2.1864 2.085 2.085 2.095 2.066 2.114 1,846,363 2.0912 0.00%
2020-06-01 0 2.180 2.170 2.180 2.130 2.190 4,229,995 9,190,929 2.1728 2.085 2.076 2.085 2.037 2.095 4,422,485 2.0782 1.87%
2020-05-29 0 2.140 2.130 2.140 2.080 2.140 11,965,096 25,482,852 2.1298 2.047 2.037 2.047 1.989 2.047 12,509,579 2.0371 1.42%
2020-05-28 0 2.110 2.100 2.110 2.100 2.180 2,877,490 6,149,303 2.1370 2.018 2.009 2.018 2.009 2.085 3,008,433 2.0440 -3.21%
2020-05-27 0 2.180 2.170 2.180 2.110 2.200 1,482,021 3,219,825 2.1726 2.085 2.076 2.085 2.018 2.104 1,549,462 2.0780 0.00%
2020-05-26 0 2.180 2.180 2.190 2.160 2.220 1,680,000 3,668,720 2.1838 2.085 2.085 2.095 2.066 2.123 1,756,450 2.0887 1.40%
2020-05-25 0 2.150 2.150 2.160 2.140 2.200 2,616,000 5,661,300 2.1641 2.056 2.056 2.066 2.047 2.104 2,735,043 2.0699 -1.38%
2020-05-22 0 2.180 2.170 2.180 2.160 2.290 5,504,000 12,277,320 2.2306 2.085 2.076 2.085 2.066 2.190 5,754,465 2.1335 -4.80%
2020-05-21 0 2.290 2.280 2.290 2.270 2.320 3,109,600 7,122,028 2.2903 2.190 2.181 2.190 2.171 2.219 3,251,105 2.1906 0.44%
2020-05-20 0 2.280 2.280 2.290 2.280 2.310 2,598,000 5,938,650 2.2859 2.181 2.181 2.190 2.181 2.209 2,716,224 2.1864 -0.87%
2020-05-19 0 2.300 2.280 2.300 2.270 2.310 2,375,720 5,459,924 2.2982 2.200 2.181 2.200 2.171 2.209 2,483,829 2.1982 1.77%
2020-05-18 0 2.260 2.250 2.260 2.210 2.320 9,556,000 21,789,272 2.2802 2.162 2.152 2.162 2.114 2.219 9,990,854 2.1809 -1.74%
2020-05-15 0 2.300 2.290 2.300 2.280 2.340 5,794,000 13,334,020 2.3013 2.200 2.190 2.200 2.181 2.238 6,057,661 2.2012 0.00%
2020-05-14 0 2.300 2.300 2.310 2.280 2.330 5,533,690 12,763,602 2.3065 2.200 2.200 2.209 2.181 2.229 5,785,506 2.2061 -0.43%
2020-05-13 0 2.310 2.310 2.320 2.260 2.320 3,657,737 8,415,195 2.3007 2.209 2.209 2.219 2.162 2.219 3,824,186 2.2005 0.87%
2020-05-12 0 2.290 2.290 2.300 2.290 2.360 4,504,372 10,425,389 2.3145 2.190 2.190 2.200 2.190 2.257 4,709,348 2.2138 -1.29%
2020-05-11 0 2.320 2.320 2.340 2.310 2.380 2,934,000 6,879,080 2.3446 2.219 2.219 2.238 2.209 2.276 3,067,514 2.2426 0.00%
2020-05-08 0 2.320 2.320 2.330 2.280 2.340 4,146,000 9,620,920 2.3205 2.219 2.219 2.229 2.181 2.238 4,334,667 2.2195 1.31%
2020-05-07 0 2.290 2.290 2.300 2.270 2.320 6,921,400 15,938,348 2.3028 2.190 2.190 2.200 2.171 2.219 7,236,365 2.2025 -1.29%
2020-05-06 0 2.320 2.320 2.330 2.280 2.350 4,814,000 11,169,860 2.3203 2.219 2.219 2.229 2.181 2.248 5,033,065 2.2193 0.43%
2020-05-05 0 2.310 2.300 2.310 2.250 2.320 5,436,000 12,434,580 2.2875 2.209 2.200 2.209 2.152 2.219 5,683,370 2.1879 4.05%
2020-05-04 0 2.220 2.220 2.250 2.220 2.380 5,042,848 11,462,206 2.2730 2.123 2.123 2.152 2.123 2.276 5,272,327 2.1740 -7.50%
2020-04-29 0 2.400 2.400 2.420 2.360 2.450 2,494,768 5,982,660 2.3981 2.296 2.296 2.315 2.257 2.343 2,608,295 2.2937 -1.23%
2020-04-28 0 2.430 2.420 2.430 2.300 2.450 6,314,000 15,212,190 2.4093 2.324 2.315 2.324 2.200 2.343 6,601,324 2.3044 5.65%
2020-04-27 0 2.300 2.300 2.310 2.300 2.370 6,462,102 15,094,794 2.3359 2.200 2.200 2.209 2.200 2.267 6,756,166 2.2342 0.00%
2020-04-24 0 2.300 2.300 2.330 2.300 2.370 3,502,669 8,130,223 2.3212 2.200 2.200 2.229 2.200 2.267 3,662,061 2.2201 -2.13%
2020-04-23 0 2.350 2.350 2.380 2.350 2.390 6,991,535 16,594,753 2.3735 2.248 2.248 2.276 2.248 2.286 7,309,691 2.2702 -0.84%
2020-04-22 0 2.370 2.360 2.370 2.320 2.400 6,546,000 15,449,140 2.3601 2.267 2.257 2.267 2.219 2.296 6,843,882 2.2574 0.00%
2020-04-21 0 2.370 2.360 2.370 2.310 2.420 9,004,000 21,161,330 2.3502 2.267 2.257 2.267 2.209 2.315 9,413,735 2.2479 -0.84%
2020-04-20 0 2.390 2.380 2.400 2.270 2.480 34,652,000 83,284,470 2.4035 2.286 2.276 2.296 2.171 2.372 36,228,871 2.2988 7.17%
2020-04-17 0 2.230 2.230 2.240 2.110 2.260 17,276,000 38,004,140 2.1998 2.133 2.133 2.143 2.018 2.162 18,062,160 2.1041 6.70%
2020-04-16 0 2.090 2.090 2.100 2.090 2.150 9,298,000 19,658,200 2.1142 1.999 1.999 2.009 1.999 2.056 9,721,114 2.0222 -0.48%
2020-04-15 0 2.100 2.090 2.100 2.080 2.120 2,903,461 6,078,672 2.0936 2.009 1.999 2.009 1.989 2.028 3,035,586 2.0025 0.00%
2020-04-14 0 2.100 2.100 2.110 2.100 2.180 3,894,500 8,240,100 2.1158 2.009 2.009 2.018 2.009 2.085 4,071,723 2.0237 -1.87%
2020-04-09 0 2.140 2.130 2.140 2.110 2.150 1,780,000 3,792,760 2.1308 2.047 2.037 2.047 2.018 2.056 1,861,001 2.0380 1.42%
2020-04-08 0 2.110 2.110 2.120 2.100 2.150 3,354,960 7,118,787 2.1219 2.018 2.018 2.028 2.009 2.056 3,507,631 2.0295 -1.86%
2020-04-07 0 2.150 2.140 2.150 2.080 2.160 4,760,000 10,113,070 2.1246 2.056 2.047 2.056 1.989 2.066 4,976,608 2.0321 4.88%
2020-04-06 0 2.050 2.040 2.050 2.030 2.090 7,406,000 15,226,900 2.0560 1.961 1.951 1.961 1.942 1.999 7,743,017 1.9665 -1.44%
2020-04-03 0 2.080 2.080 2.090 2.060 2.130 2,016,000 4,182,260 2.0745 1.989 1.989 1.999 1.970 2.037 2,107,740 1.9842 -2.80%
2020-04-02 0 2.140 2.120 2.140 2.090 2.140 1,579,565 3,340,397 2.1148 2.047 2.028 2.047 1.999 2.047 1,651,445 2.0227 -0.47%
2020-04-01 0 2.150 2.140 2.150 2.070 2.160 17,622,519 37,671,250 2.1377 2.056 2.047 2.056 1.980 2.066 18,424,448 2.0446 4.88%
2020-03-31 0 2.050 2.050 2.060 2.030 2.080 4,438,000 9,110,040 2.0527 1.961 1.961 1.970 1.942 1.989 4,639,955 1.9634 0.49%
2020-03-30 0 2.040 2.040 2.050 2.010 2.070 4,714,667 9,604,147 2.0371 1.951 1.951 1.961 1.923 1.980 4,929,212 1.9484 -2.39%
2020-03-27 0 2.090 2.090 2.110 2.020 2.110 13,141,000 27,399,690 2.0851 1.999 1.999 2.018 1.932 2.018 13,738,993 1.9943 3.47%
2020-03-26 0 2.020 2.000 2.020 1.950 2.020 9,188,000 18,351,920 1.9974 1.932 1.913 1.932 1.865 1.932 9,606,108 1.9104 2.54%
2020-03-25 0 1.970 1.970 1.980 1.960 2.020 7,916,000 15,695,240 1.9827 1.884 1.884 1.894 1.875 1.932 8,276,225 1.8964 2.60%
2020-03-24 0 1.920 1.920 1.930 1.900 1.960 6,164,702 11,867,434 1.9251 1.836 1.836 1.846 1.817 1.875 6,445,232 1.8413 1.05%
2020-03-23 0 1.900 1.900 1.910 1.840 1.940 13,554,102 25,738,613 1.8990 1.817 1.817 1.827 1.760 1.856 14,170,894 1.8163 -2.06%
2020-03-20 0 1.940 1.940 1.950 1.940 2.010 20,238,326 39,780,055 1.9656 1.856 1.856 1.865 1.856 1.923 21,159,289 1.8800 -0.51%
2020-03-19 0 1.950 1.940 1.950 1.890 2.030 24,019,000 46,913,120 1.9532 1.865 1.856 1.865 1.808 1.942 25,112,006 1.8682 -2.01%
2020-03-18 0 1.990 1.990 2.000 1.980 2.120 15,918,830 32,622,286 2.0493 1.903 1.903 1.913 1.894 2.028 16,643,231 1.9601 -3.86%
2020-03-17 0 2.070 2.070 2.090 2.020 2.110 12,623,030 26,076,531 2.0658 1.980 1.980 1.999 1.932 2.018 13,197,452 1.9759 -1.90%
2020-03-16 0 2.110 2.110 2.120 2.110 2.170 7,331,086 15,720,304 2.1443 2.018 2.018 2.028 2.018 2.076 7,664,694 2.0510 -2.31%
2020-03-13 0 2.160 2.160 2.170 2.010 2.210 30,312,200 63,112,566 2.0821 2.066 2.066 2.076 1.923 2.114 31,691,584 1.9915 0.47%
2020-03-12 0 2.150 2.150 2.160 2.130 2.200 8,541,438 18,513,879 2.1675 2.056 2.056 2.066 2.037 2.104 8,930,124 2.0732 -2.27%
2020-03-11 0 2.200 2.200 2.210 2.190 2.270 4,246,560 9,450,882 2.2255 2.104 2.104 2.114 2.095 2.171 4,439,804 2.1287 -0.90%
2020-03-10 0 2.220 2.220 2.230 2.130 2.270 10,776,012 23,788,446 2.2075 2.123 2.123 2.133 2.037 2.171 11,266,384 2.1115 2.30%
2020-03-09 0 2.170 2.170 2.190 2.170 2.270 7,078,000 15,704,400 2.2188 2.076 2.076 2.095 2.076 2.171 7,400,091 2.1222 -5.65%
2020-03-06 0 2.300 2.300 2.310 2.260 2.320 5,875,049 13,464,389 2.2918 2.200 2.200 2.209 2.162 2.219 6,142,398 2.1920 -0.86%
2020-03-05 0 2.320 2.310 2.320 2.270 2.330 8,302,000 19,106,160 2.3014 2.219 2.209 2.219 2.171 2.229 8,679,790 2.2012 2.65%
2020-03-04 0 2.260 2.250 2.260 2.230 2.270 8,120,102 18,267,335 2.2496 2.162 2.152 2.162 2.133 2.171 8,489,615 2.1517 0.44%
2020-03-03 0 2.250 2.250 2.260 2.230 2.260 7,567,000 16,980,140 2.2440 2.152 2.152 2.162 2.133 2.162 7,911,343 2.1463 1.35%
2020-03-02 0 2.220 2.220 2.230 2.210 2.260 16,407,000 36,542,040 2.2272 2.123 2.123 2.133 2.114 2.162 17,153,615 2.1303 0.91%
2020-02-28 0 2.200 2.200 2.210 2.200 2.260 11,866,290 26,357,829 2.2212 2.104 2.104 2.114 2.104 2.162 12,406,276 2.1246 -3.08%
2020-02-27 0 2.270 2.270 2.280 2.260 2.310 8,700,000 19,780,740 2.2736 2.171 2.171 2.181 2.162 2.209 9,095,901 2.1747 -1.30%
2020-02-26 0 2.300 2.300 2.310 2.250 2.320 4,988,000 11,479,390 2.3014 2.200 2.200 2.209 2.152 2.219 5,214,983 2.2012 0.88%
2020-02-25 0 2.280 2.280 2.290 2.240 2.320 6,504,986 14,890,218 2.2890 2.181 2.181 2.190 2.143 2.219 6,801,001 2.1894 -0.44%
2020-02-24 0 2.290 2.280 2.290 2.280 2.310 3,208,964 7,352,056 2.2911 2.190 2.181 2.190 2.181 2.209 3,354,991 2.1914 -0.87%
2020-02-21 0 2.310 2.310 2.320 2.310 2.360 2,956,000 6,900,000 2.3342 2.209 2.209 2.219 2.209 2.257 3,090,515 2.2326 -2.12%
2020-02-20 0 2.360 2.360 2.380 2.360 2.380 5,256,000 12,449,324 2.3686 2.257 2.257 2.276 2.257 2.276 5,495,179 2.2655 0.43%
2020-02-19 0 2.350 2.340 2.350 2.320 2.360 1,939,309 4,551,079 2.3468 2.248 2.238 2.248 2.219 2.257 2,027,559 2.2446 0.86%
2020-02-18 0 2.330 2.330 2.340 2.330 2.370 2,042,000 4,786,880 2.3442 2.229 2.229 2.238 2.229 2.267 2,134,923 2.2422 -0.85%
2020-02-17 0 2.350 2.350 2.360 2.300 2.370 4,418,000 10,392,020 2.3522 2.248 2.248 2.257 2.200 2.267 4,619,045 2.2498 1.29%
2020-02-14 0 2.320 2.320 2.330 2.280 2.330 4,037,000 9,314,930 2.3074 2.219 2.219 2.229 2.181 2.229 4,220,707 2.2070 1.75%
2020-02-13 0 2.280 2.270 2.280 2.260 2.330 8,247,600 18,874,948 2.2885 2.181 2.171 2.181 2.162 2.229 8,622,915 2.1889 -1.30%
2020-02-12 0 2.310 2.310 2.320 2.310 2.340 5,851,252 13,576,940 2.3203 2.209 2.209 2.219 2.209 2.238 6,117,519 2.2194 -0.43%
2020-02-11 0 2.320 2.320 2.330 2.310 2.340 3,870,066 8,992,085 2.3235 2.219 2.219 2.229 2.209 2.238 4,046,177 2.2224 0.43%
2020-02-10 0 2.310 2.310 2.320 2.310 2.340 3,032,000 7,042,850 2.3228 2.209 2.209 2.219 2.209 2.238 3,169,974 2.2217 -1.28%
2020-02-07 0 2.340 2.340 2.350 2.280 2.350 4,374,693 10,122,468 2.3139 2.238 2.238 2.248 2.181 2.248 4,573,767 2.2132 0.00%
2020-02-06 0 2.340 2.330 2.340 2.310 2.350 4,561,017 10,642,847 2.3334 2.238 2.229 2.238 2.209 2.248 4,768,570 2.2319 1.30%
2020-02-05 0 2.310 2.310 2.320 2.280 2.330 2,134,000 4,914,800 2.3031 2.209 2.209 2.219 2.181 2.229 2,231,110 2.2029 0.87%
2020-02-04 0 2.290 2.280 2.290 2.250 2.310 3,500,123 7,997,526 2.2849 2.190 2.181 2.190 2.152 2.209 3,659,399 2.1855 1.33%
2020-02-03 0 2.260 2.260 2.280 2.250 2.330 6,477,660 14,759,398 2.2785 2.162 2.162 2.181 2.152 2.229 6,772,432 2.1793 -2.16%
2020-01-31 0 2.310 2.300 2.310 2.290 2.410 3,208,000 7,478,120 2.3311 2.209 2.200 2.209 2.190 2.305 3,353,983 2.2296 -2.53%
2020-01-30 0 2.370 2.360 2.380 2.350 2.420 3,144,000 7,469,180 2.3757 2.267 2.257 2.276 2.248 2.315 3,287,071 2.2723 -1.66%
2020-01-29 0 2.410 2.400 2.410 2.340 2.450 4,201,000 10,109,630 2.4065 2.305 2.296 2.305 2.238 2.343 4,392,170 2.3017 -3.98%
2020-01-24 0 2.510 2.500 2.530 2.470 2.530 288,094 716,737 2.4879 2.401 2.391 2.420 2.362 2.420 301,204 2.3796 0.00%
2020-01-23 0 2.510 2.490 2.510 2.460 2.540 1,810,000 4,524,360 2.4996 2.401 2.382 2.401 2.353 2.429 1,892,366 2.3908 -1.95%
2020-01-22 0 2.560 2.550 2.560 2.500 2.570 2,009,504 5,091,685 2.5338 2.449 2.439 2.449 2.391 2.458 2,100,948 2.4235 1.59%
2020-01-21 0 2.520 2.520 2.530 2.510 2.600 3,524,000 8,929,280 2.5338 2.410 2.410 2.420 2.401 2.487 3,684,363 2.4236 -2.33%
2020-01-20 0 2.580 2.580 2.590 2.570 2.610 1,333,279 3,447,832 2.5860 2.468 2.468 2.477 2.458 2.496 1,393,951 2.4734 -0.39%
2020-01-17 0 2.590 2.590 2.600 2.570 2.620 3,238,580 8,377,242 2.5867 2.477 2.477 2.487 2.458 2.506 3,385,955 2.4741 -0.77%
2020-01-16 0 2.610 2.600 2.610 2.580 2.640 2,582,573 6,709,075 2.5978 2.496 2.487 2.496 2.468 2.525 2,700,095 2.4848 0.00%
2020-01-15 0 2.610 2.610 2.620 2.610 2.650 2,003,816 5,237,572 2.6138 2.496 2.496 2.506 2.496 2.535 2,095,001 2.5000 -1.14%
2020-01-14 0 2.640 2.630 2.640 2.600 2.640 2,124,000 5,576,920 2.6257 2.525 2.516 2.525 2.487 2.525 2,220,655 2.5114 0.76%
2020-01-13 0 2.620 2.610 2.620 2.520 2.630 3,468,808 9,025,010 2.6018 2.506 2.496 2.506 2.410 2.516 3,626,659 2.4885 -1.13%
2020-01-10 0 2.650 2.640 2.650 2.620 2.660 3,166,000 8,351,780 2.6380 2.535 2.525 2.535 2.506 2.544 3,310,072 2.5231 0.38%
2020-01-09 0 2.640 2.630 2.640 2.600 2.650 1,300,000 3,423,590 2.6335 2.525 2.516 2.525 2.487 2.535 1,359,158 2.5189 1.15%
2020-01-08 0 2.610 2.610 2.620 2.570 2.630 6,013,427 15,657,709 2.6038 2.496 2.496 2.506 2.458 2.516 6,287,073 2.4905 -1.51%
2020-01-07 0 2.650 2.650 2.660 2.650 2.710 5,640,000 15,063,640 2.6709 2.535 2.535 2.544 2.535 2.592 5,896,653 2.5546 0.00%
2020-01-06 0 2.650 2.640 2.650 2.620 2.670 3,459,780 9,148,160 2.6441 2.535 2.525 2.535 2.506 2.554 3,617,220 2.5291 0.00%
2020-01-03 0 2.650 2.650 2.660 2.630 2.690 6,594,708 17,516,700 2.6562 2.535 2.535 2.544 2.516 2.573 6,894,806 2.5406 1.15%
2020-01-02 0 2.620 2.620 2.630 2.560 2.650 6,542,053 17,205,215 2.6299 2.506 2.506 2.516 2.449 2.535 6,839,755 2.5155 2.34%
2019-12-31 0 2.560 2.550 2.560 2.550 2.580 2,008,000 5,151,000 2.5652 2.449 2.439 2.449 2.439 2.468 2,099,376 2.4536 0.00%
2019-12-30 0 2.560 2.560 2.570 2.540 2.590 4,431,900 11,366,868 2.5648 2.449 2.449 2.458 2.429 2.477 4,633,578 2.4532 0.00%
2019-12-27 0 2.560 2.550 2.560 2.520 2.570 3,484,128 8,889,714 2.5515 2.449 2.439 2.449 2.410 2.458 3,642,676 2.4404 1.19%
2019-12-24 0 2.530 2.530 2.540 2.520 2.550 428,000 1,085,298 2.5357 2.420 2.420 2.429 2.410 2.439 447,477 2.4254 -0.78%
2019-12-23 0 2.550 2.540 2.550 2.510 2.570 3,977,200 10,077,542 2.5338 2.439 2.429 2.439 2.401 2.458 4,158,186 2.4235 -0.78%
2019-12-20 0 2.570 2.560 2.570 2.530 2.590 7,778,000 19,960,626 2.5663 2.458 2.449 2.458 2.420 2.477 8,131,945 2.4546 0.39%
2019-12-19 0 2.560 2.550 2.560 2.510 2.570 4,911,290 12,509,415 2.5471 2.449 2.439 2.449 2.401 2.458 5,134,783 2.4362 0.79%
2019-12-18 0 2.540 2.530 2.540 2.510 2.550 3,476,573 8,803,065 2.5321 2.429 2.420 2.429 2.401 2.439 3,634,778 2.4219 0.40%
2019-12-17 0 2.530 2.510 2.530 2.490 2.540 4,168,000 10,509,680 2.5215 2.420 2.401 2.420 2.382 2.429 4,357,669 2.4118 2.02%
2019-12-16 0 2.480 2.480 2.490 2.450 2.540 10,720,000 26,926,180 2.5118 2.372 2.372 2.382 2.343 2.429 11,207,823 2.4024 0.40%
2019-12-13 0 2.470 2.460 2.470 2.420 2.490 5,884,000 14,493,664 2.4632 2.362 2.353 2.362 2.315 2.382 6,151,757 2.3560 2.07%
2019-12-12 0 2.420 2.410 2.420 2.400 2.440 2,168,630 5,249,735 2.4208 2.315 2.305 2.315 2.296 2.334 2,267,315 2.3154 0.41%
2019-12-11 0 2.410 2.400 2.410 2.370 2.440 3,670,360 8,836,374 2.4075 2.305 2.296 2.305 2.267 2.334 3,837,383 2.3027 0.84%
2019-12-10 0 2.390 2.380 2.390 2.370 2.410 1,712,000 4,103,644 2.3970 2.286 2.276 2.286 2.267 2.305 1,789,906 2.2927 0.00%
2019-12-09 0 2.390 2.390 2.400 2.350 2.410 2,396,151 5,733,895 2.3930 2.286 2.286 2.296 2.248 2.305 2,505,190 2.2888 0.84%
2019-12-06 0 2.370 2.370 2.380 2.360 2.390 3,418,000 8,123,628 2.3767 2.267 2.267 2.276 2.257 2.286 3,573,539 2.2733 0.00%
2019-12-05 0 2.370 2.370 2.380 2.340 2.380 3,945,059 9,300,316 2.3575 2.267 2.267 2.276 2.238 2.276 4,124,582 2.2549 0.00%
2019-12-04 0 2.370 2.360 2.370 2.340 2.390 2,394,049 5,677,966 2.3717 2.267 2.257 2.267 2.238 2.286 2,502,992 2.2685 -0.84%
2019-12-03 0 2.390 2.380 2.390 2.310 2.400 5,169,376 12,226,450 2.3652 2.286 2.276 2.286 2.209 2.296 5,404,613 2.2622 1.27%
2019-12-02 0 2.360 2.360 2.370 2.350 2.420 5,764,000 13,714,866 2.3794 2.257 2.257 2.267 2.248 2.315 6,026,296 2.2758 -2.07%
2019-11-29 0 2.410 2.400 2.410 2.390 2.420 2,244,000 5,393,046 2.4033 2.305 2.296 2.305 2.286 2.315 2,346,115 2.2987 0.00%
2019-11-28 0 2.410 2.410 2.420 2.400 2.450 1,160,000 2,802,280 2.4158 2.305 2.305 2.315 2.296 2.343 1,212,787 2.3106 0.00%
2019-11-27 0 2.410 2.410 2.420 2.400 2.470 3,358,000 8,134,640 2.4225 2.305 2.305 2.315 2.296 2.362 3,510,809 2.3170 -2.03%
2019-11-26 0 2.460 2.450 2.460 2.430 2.470 11,098,000 27,246,002 2.4550 2.353 2.343 2.353 2.324 2.362 11,603,025 2.3482 0.41%
2019-11-25 0 2.450 2.450 2.460 2.410 2.480 3,612,000 8,863,614 2.4539 2.343 2.343 2.353 2.305 2.372 3,776,367 2.3471 1.66%
2019-11-22 0 2.410 2.410 2.420 2.400 2.430 2,540,000 6,144,974 2.4193 2.305 2.305 2.315 2.296 2.324 2,655,585 2.3140 -0.41%
2019-11-21 0 2.420 2.410 2.420 2.390 2.420 4,355,400 10,491,538 2.4089 2.315 2.305 2.315 2.286 2.315 4,553,596 2.3040 -0.41%
2019-11-20 0 2.430 2.420 2.430 2.420 2.460 2,946,000 7,167,316 2.4329 2.324 2.315 2.324 2.315 2.353 3,080,060 2.3270 -0.82%
2019-11-19 0 2.450 2.440 2.450 2.410 2.460 5,424,320 13,257,537 2.4441 2.343 2.334 2.343 2.305 2.353 5,671,159 2.3377 2.08%
2019-11-18 0 2.400 2.400 2.410 2.380 2.420 3,008,000 7,204,770 2.3952 2.296 2.296 2.305 2.276 2.315 3,144,882 2.2910 0.00%
2019-11-15 0 2.400 2.390 2.400 2.380 2.420 3,558,000 8,513,100 2.3927 2.296 2.286 2.296 2.276 2.315 3,719,910 2.2885 0.00%
2019-11-14 0 2.400 2.400 2.410 2.390 2.440 4,432,000 10,673,480 2.4083 2.296 2.296 2.305 2.286 2.334 4,633,682 2.3035 -1.64%
2019-11-13 0 2.440 2.420 2.440 2.400 2.470 4,735,814 11,462,171 2.4203 2.334 2.315 2.334 2.296 2.362 4,951,322 2.3150 -0.41%
2019-11-12 0 2.450 2.440 2.450 2.430 2.470 2,890,066 7,069,068 2.4460 2.343 2.334 2.343 2.324 2.362 3,021,581 2.3395 -0.81%
2019-11-11 0 2.470 2.450 2.470 2.430 2.500 4,617,394 11,325,873 2.4529 2.362 2.343 2.362 2.324 2.391 4,827,513 2.3461 -0.80%
2019-11-08 0 2.490 2.480 2.490 2.470 2.500 3,300,000 8,197,546 2.4841 2.382 2.372 2.382 2.362 2.391 3,450,169 2.3760 0.40%
2019-11-07 0 2.480 2.470 2.480 2.430 2.490 2,850,950 7,036,945 2.4683 2.372 2.362 2.372 2.324 2.382 2,980,685 2.3608 1.64%
2019-11-06 0 2.440 2.440 2.450 2.420 2.470 4,432,029 10,822,491 2.4419 2.334 2.334 2.343 2.315 2.362 4,633,713 2.3356 -0.41%
2019-11-05 0 2.450 2.440 2.450 2.420 2.450 4,759,940 11,599,391 2.4369 2.343 2.334 2.343 2.315 2.343 4,976,545 2.3308 1.24%
2019-11-04 0 2.420 2.410 2.420 2.370 2.420 3,264,000 7,854,220 2.4063 2.315 2.305 2.315 2.267 2.315 3,412,531 2.3016 1.26%
2019-11-01 0 2.390 2.380 2.390 2.360 2.410 2,188,000 5,221,190 2.3863 2.286 2.276 2.286 2.257 2.305 2,287,567 2.2824 -0.42%
2019-10-31 0 2.400 2.380 2.400 2.370 2.420 6,642,000 15,892,090 2.3927 2.296 2.276 2.296 2.267 2.315 6,944,250 2.2885 -0.41%
2019-10-30 0 2.410 2.410 2.430 2.380 2.460 5,004,000 12,086,090 2.4153 2.305 2.305 2.324 2.276 2.353 5,231,712 2.3102 -2.03%
2019-10-29 0 2.460 2.460 2.470 2.440 2.550 3,202,680 7,919,487 2.4728 2.353 2.353 2.362 2.334 2.439 3,348,421 2.3651 -1.99%
2019-10-28 0 2.510 2.490 2.510 2.450 2.510 3,696,000 9,214,320 2.4931 2.401 2.382 2.401 2.343 2.401 3,864,190 2.3845 1.21%
2019-10-25 0 2.480 2.470 2.480 2.450 2.490 3,002,000 7,425,060 2.4734 2.372 2.362 2.372 2.343 2.382 3,138,609 2.3657 0.40%
2019-10-24 0 2.470 2.440 2.470 2.430 2.470 1,694,625 4,156,504 2.4528 2.362 2.334 2.362 2.324 2.362 1,771,740 2.3460 0.00%
2019-10-23 0 2.470 2.450 2.470 2.410 2.470 2,680,000 6,558,100 2.4471 2.362 2.343 2.362 2.305 2.362 2,801,956 2.3405 0.41%
2019-10-22 0 2.460 2.440 2.460 2.420 2.460 1,894,255 4,635,624 2.4472 2.353 2.334 2.353 2.315 2.353 1,980,455 2.3407 1.23%
2019-10-21 0 2.430 2.430 2.440 2.420 2.450 1,576,000 3,835,380 2.4336 2.324 2.324 2.334 2.315 2.343 1,647,717 2.3277 -1.22%
2019-10-18 0 2.460 2.430 2.460 2.420 2.470 2,664,000 6,522,290 2.4483 2.353 2.324 2.353 2.315 2.362 2,785,228 2.3417 0.82%
2019-10-17 0 2.440 2.440 2.450 2.430 2.460 2,318,000 5,670,580 2.4463 2.334 2.334 2.343 2.324 2.353 2,423,483 2.3398 -0.81%
2019-10-16 0 2.460 2.460 2.470 2.440 2.490 1,983,622 4,877,183 2.4587 2.353 2.353 2.362 2.334 2.382 2,073,889 2.3517 -0.81%
2019-10-15 0 2.480 2.470 2.480 2.430 2.490 5,168,000 12,733,110 2.4638 2.372 2.362 2.372 2.324 2.382 5,403,175 2.3566 -1.20%
2019-10-14 0 2.510 2.500 2.510 2.470 2.530 3,476,000 8,709,900 2.5057 2.401 2.391 2.401 2.362 2.420 3,634,179 2.3967 0.40%
2019-10-11 0 2.500 2.490 2.500 2.470 2.530 2,963,185 7,392,707 2.4949 2.391 2.382 2.391 2.362 2.420 3,098,027 2.3863 1.63%
2019-10-10 0 2.460 2.450 2.460 2.440 2.500 5,184,000 12,794,820 2.4681 2.353 2.343 2.353 2.334 2.391 5,419,903 2.3607 0.41%
2019-10-09 0 2.450 2.450 2.460 2.430 2.470 2,067,910 5,073,283 2.4533 2.343 2.343 2.353 2.324 2.362 2,162,012 2.3466 -0.41%
2019-10-08 0 2.460 2.460 2.470 2.430 2.480 2,388,000 5,874,540 2.4600 2.353 2.353 2.362 2.324 2.372 2,496,668 2.3530 0.00%
2019-10-04 0 2.460 2.460 2.470 2.430 2.490 1,486,000 3,654,660 2.4594 2.353 2.353 2.362 2.324 2.382 1,553,622 2.3523 -0.40%
2019-10-03 0 2.470 2.470 2.480 2.420 2.480 2,496,745 6,110,895 2.4475 2.362 2.362 2.372 2.315 2.372 2,610,362 2.3410 -0.40%
2019-10-02 0 2.480 2.480 2.490 2.460 2.540 1,497,000 3,723,480 2.4873 2.372 2.372 2.382 2.353 2.429 1,565,122 2.3790 -1.98%
2019-09-30 0 2.530 2.520 2.530 2.410 2.530 5,412,000 13,504,270 2.4952 2.420 2.410 2.420 2.305 2.420 5,658,278 2.3866 3.69%
2019-09-27 0 2.440 2.430 2.440 2.420 2.500 1,415,633 3,446,975 2.4349 2.334 2.324 2.334 2.315 2.391 1,480,053 2.3290 0.00%
2019-09-26 0 2.440 2.430 2.440 2.430 2.490 2,090,000 5,104,660 2.4424 2.334 2.324 2.334 2.324 2.382 2,185,107 2.3361 -0.81%
2019-09-25 0 2.460 2.460 2.470 2.430 2.500 5,557,814 13,644,243 2.4550 2.353 2.353 2.362 2.324 2.391 5,810,727 2.3481 -1.20%
2019-09-24 0 2.490 2.480 2.490 2.470 2.520 2,206,000 5,487,260 2.4874 2.382 2.372 2.382 2.362 2.410 2,306,386 2.3792 -0.40%
2019-09-23 0 2.500 2.500 2.510 2.490 2.550 2,445,879 6,133,481 2.5077 2.391 2.391 2.401 2.382 2.439 2,557,181 2.3985 -1.96%
2019-09-20 0 2.550 2.550 2.560 2.530 2.550 3,461,072 8,814,718 2.5468 2.439 2.439 2.449 2.420 2.439 3,618,571 2.4360 0.39%
2019-09-19 0 2.540 2.530 2.540 2.520 2.550 1,846,000 4,683,632 2.5372 2.429 2.420 2.429 2.410 2.439 1,930,004 2.4267 -0.78%
2019-09-18 0 2.560 2.550 2.560 2.540 2.590 2,539,992 6,486,739 2.5538 2.449 2.439 2.449 2.429 2.477 2,655,577 2.4427 -0.39%
2019-09-17 0 2.570 2.560 2.570 2.530 2.630 3,383,992 8,646,129 2.5550 2.458 2.449 2.458 2.420 2.516 3,537,984 2.4438 -1.91%
2019-09-16 0 2.620 2.610 2.620 2.560 2.620 2,832,188 7,349,139 2.5949 2.506 2.496 2.506 2.449 2.506 2,961,069 2.4819 0.00%
2019-09-13 0 2.620 2.610 2.620 2.580 2.630 766,720 1,996,628 2.6041 2.506 2.496 2.506 2.468 2.516 801,610 2.4908 0.77%
2019-09-12 0 2.600 2.590 2.600 2.560 2.610 1,405,520 3,630,372 2.5829 2.487 2.477 2.487 2.449 2.496 1,469,479 2.4705 -0.76%
2019-09-11 0 2.620 2.610 2.620 2.560 2.630 3,103,088 8,084,459 2.6053 2.506 2.496 2.506 2.449 2.516 3,244,297 2.4919 1.55%
2019-09-10 0 2.580 2.560 2.580 2.550 2.610 3,313,591 8,534,057 2.5755 2.468 2.449 2.468 2.439 2.496 3,464,379 2.4634 0.39%
2019-09-09 0 2.570 2.560 2.570 2.550 2.590 1,716,020 4,408,494 2.5690 2.458 2.449 2.458 2.439 2.477 1,794,109 2.4572 0.00%
2019-09-06 0 2.570 2.560 2.570 2.530 2.580 3,144,000 8,059,380 2.5634 2.458 2.449 2.458 2.420 2.468 3,287,071 2.4518 0.78%
2019-09-05 0 2.550 2.540 2.550 2.500 2.550 5,065,840 12,857,825 2.5381 2.439 2.429 2.439 2.391 2.439 5,296,366 2.4277 2.00%
2019-09-04 0 2.500 2.500 2.510 2.470 2.530 3,717,500 9,286,113 2.4979 2.391 2.391 2.401 2.362 2.420 3,886,668 2.3892 1.21%
2019-09-03 0 2.470 2.470 2.480 2.470 2.520 3,360,000 8,357,060 2.4872 2.362 2.362 2.372 2.362 2.410 3,512,900 2.3790 -1.59%
2019-09-02 0 2.510 2.510 2.520 2.470 2.550 5,204,223 13,068,038 2.5110 2.401 2.401 2.410 2.362 2.439 5,441,046 2.4018 1.62%
2019-08-30 0 2.470 2.470 2.480 2.440 2.490 3,905,380 9,636,963 2.4676 2.362 2.362 2.372 2.334 2.382 4,083,098 2.3602 0.82%
2019-08-29 0 2.450 2.440 2.450 2.420 2.460 3,060,000 7,464,010 2.4392 2.343 2.334 2.343 2.315 2.353 3,199,248 2.3331 0.82%
2019-08-28 0 2.430 2.430 2.440 2.420 2.470 1,953,800 4,775,312 2.4441 2.324 2.324 2.334 2.315 2.362 2,042,709 2.3377 -0.41%
2019-08-27 0 2.440 2.430 2.440 2.400 2.480 12,117,484 29,514,275 2.4357 2.334 2.324 2.334 2.296 2.372 12,668,901 2.3297 0.00%
2019-08-26 0 2.440 2.440 2.450 2.390 2.480 4,872,470 11,830,477 2.4280 2.334 2.334 2.343 2.286 2.372 5,094,196 2.3223 -2.01%
2019-08-23 0 2.490 2.480 2.490 2.470 2.520 3,578,000 8,911,980 2.4908 2.382 2.372 2.382 2.362 2.410 3,740,820 2.3824 1.22%
2019-08-22 0 2.460 2.460 2.470 2.430 2.490 3,888,000 9,581,960 2.4645 2.353 2.353 2.362 2.324 2.382 4,064,927 2.3572 1.23%
2019-08-21 0 2.430 2.430 2.450 2.420 2.470 3,493,858 8,531,676 2.4419 2.324 2.324 2.343 2.315 2.362 3,652,849 2.3356 -0.41%
2019-08-20 0 2.440 2.440 2.450 2.440 2.470 2,758,000 6,767,560 2.4538 2.334 2.334 2.343 2.334 2.362 2,883,505 2.3470 -0.41%
2019-08-19 0 2.450 2.450 2.460 2.390 2.470 3,578,000 8,752,380 2.4462 2.343 2.343 2.353 2.286 2.362 3,740,820 2.3397 2.08%
2019-08-16 0 2.400 2.400 2.410 2.380 2.430 3,194,000 7,683,580 2.4056 2.296 2.296 2.305 2.276 2.324 3,339,346 2.3009 0.00%
2019-08-15 0 2.400 2.390 2.400 2.350 2.410 5,042,000 11,984,080 2.3769 2.296 2.286 2.296 2.248 2.305 5,271,441 2.2734 0.42%
2019-08-14 0 2.390 2.390 2.400 2.390 2.440 4,366,238 10,521,018 2.4096 2.286 2.286 2.296 2.286 2.334 4,564,928 2.3048 1.27%
2019-08-13 0 2.360 2.360 2.370 2.350 2.480 10,190,121 24,512,065 2.4055 2.257 2.257 2.267 2.248 2.372 10,653,832 2.3008 -5.60%
2019-08-12 0 2.500 2.490 2.500 2.460 2.540 3,114,000 7,816,560 2.5101 2.391 2.382 2.391 2.353 2.429 3,255,705 2.4009 1.63%
2019-08-09 0 2.460 2.460 2.470 2.450 2.500 1,506,000 3,719,420 2.4697 2.353 2.353 2.362 2.343 2.391 1,574,532 2.3622 -0.81%
2019-08-08 0 2.480 2.480 2.490 2.440 2.530 5,024,000 12,506,840 2.4894 2.372 2.372 2.382 2.334 2.420 5,252,622 2.3811 0.40%
2019-08-07 0 2.470 2.450 2.470 2.440 2.510 4,284,000 10,586,450 2.4712 2.362 2.343 2.362 2.334 2.401 4,478,947 2.3636 0.41%
2019-08-06 0 2.460 2.460 2.470 2.410 2.500 11,452,000 27,980,090 2.4432 2.353 2.353 2.362 2.305 2.391 11,973,134 2.3369 -1.20%
2019-08-05 0 2.490 2.490 2.500 2.480 2.580 6,719,480 16,855,684 2.5085 2.382 2.382 2.391 2.372 2.468 7,025,256 2.3993 -4.23%
2019-08-02 0 2.600 2.600 2.630 2.580 2.670 6,026,000 15,688,170 2.6034 2.487 2.487 2.516 2.468 2.554 6,300,219 2.4901 -3.35%
2019-08-01 0 2.690 2.680 2.690 2.670 2.730 10,982,000 29,677,040 2.7023 2.573 2.563 2.573 2.554 2.611 11,481,746 2.5847 -1.47%
2019-07-31 0 2.730 2.730 2.740 2.680 2.770 1,926,000 5,245,560 2.7236 2.611 2.611 2.621 2.563 2.649 2,013,644 2.6050 0.37%
2019-07-30 0 2.720 2.720 2.730 2.710 2.760 1,540,000 4,208,420 2.7327 2.602 2.602 2.611 2.592 2.640 1,610,079 2.6138 -0.37%
2019-07-29 0 2.730 2.720 2.730 2.710 2.770 2,021,170 5,508,048 2.7252 2.611 2.602 2.611 2.592 2.649 2,113,145 2.6066 0.37%
2019-07-26 0 2.720 2.720 2.730 2.720 2.780 3,105,440 8,509,676 2.7402 2.602 2.602 2.611 2.602 2.659 3,246,756 2.6210 -2.51%
2019-07-25 0 2.790 2.780 2.790 2.750 2.800 2,461,865 6,845,344 2.7806 2.669 2.659 2.669 2.630 2.678 2,573,894 2.6595 1.09%
2019-07-24 0 2.760 2.760 2.780 2.760 2.810 4,384,000 12,209,120 2.7849 2.640 2.640 2.659 2.640 2.688 4,583,498 2.6637 1.10%
2019-07-23 0 2.730 2.730 2.740 2.730 2.780 1,000,000 2,749,440 2.7494 2.611 2.611 2.621 2.611 2.659 1,045,506 2.6298 -1.09%
2019-07-22 0 2.760 2.750 2.760 2.750 2.790 1,424,000 3,943,550 2.7693 2.640 2.630 2.640 2.630 2.669 1,488,800 2.6488 -1.43%
2019-07-19 0 2.800 2.790 2.800 2.740 2.800 2,643,583 7,358,572 2.7836 2.678 2.669 2.678 2.621 2.678 2,763,882 2.6624 2.19%
2019-07-18 0 2.740 2.730 2.740 2.700 2.740 1,764,000 4,810,840 2.7272 2.621 2.611 2.621 2.582 2.621 1,844,272 2.6085 0.37%
2019-07-17 0 2.730 2.720 2.730 2.720 2.750 974,000 2,662,080 2.7331 2.611 2.602 2.611 2.602 2.630 1,018,323 2.6142 0.00%
2019-07-16 0 2.730 2.720 2.730 2.710 2.750 3,158,000 8,630,380 2.7329 2.611 2.602 2.611 2.592 2.630 3,301,708 2.6139 0.37%
2019-07-15 0 2.720 2.720 2.730 2.690 2.730 2,913,305 7,913,722 2.7164 2.602 2.602 2.611 2.573 2.611 3,045,878 2.5982 -0.37%
2019-07-12 0 2.730 2.730 2.750 2.720 2.770 1,203,000 3,302,310 2.7451 2.611 2.611 2.630 2.602 2.649 1,257,744 2.6256 -0.36%
2019-07-11 0 2.740 2.740 2.760 2.720 2.770 884,602 2,434,474 2.7521 2.621 2.621 2.640 2.602 2.649 924,857 2.6323 -0.36%
2019-07-10 0 2.750 2.740 2.750 2.730 2.760 1,728,000 4,744,100 2.7454 2.630 2.621 2.630 2.611 2.640 1,806,634 2.6259 0.00%
2019-07-09 0 2.750 2.730 2.750 2.730 2.760 1,122,000 3,081,660 2.7466 2.630 2.611 2.630 2.611 2.640 1,173,058 2.6270 -0.36%
2019-07-08 0 2.760 2.760 2.780 2.720 2.790 2,755,602 7,565,579 2.7455 2.640 2.640 2.659 2.602 2.669 2,880,998 2.6260 -0.72%
2019-07-05 0 2.780 2.770 2.780 2.750 2.820 2,876,000 7,979,690 2.7746 2.659 2.649 2.659 2.630 2.697 3,006,875 2.6538 -1.07%
2019-07-04 0 2.810 2.800 2.810 2.800 2.850 1,262,000 3,550,400 2.8133 2.688 2.678 2.688 2.678 2.726 1,319,428 2.6909 -0.71%
2019-07-03 0 2.830 2.820 2.830 2.790 2.850 3,070,000 8,641,170 2.8147 2.707 2.697 2.707 2.669 2.726 3,209,703 2.6922 0.00%
2019-07-02 0 2.830 2.820 2.830 2.810 2.880 6,933,862 19,690,903 2.8398 2.707 2.697 2.707 2.688 2.755 7,249,394 2.7162 0.00%
2019-06-28 0 2.830 2.820 2.830 2.810 2.860 1,687,418 4,780,199 2.8328 2.707 2.697 2.707 2.688 2.736 1,764,205 2.7095 -0.35%
2019-06-27 0 2.840 2.830 2.840 2.820 2.870 2,745,154 7,802,757 2.8424 2.716 2.707 2.716 2.697 2.745 2,870,075 2.7187 0.71%
2019-06-26 0 2.820 2.810 2.820 2.780 2.850 6,723,097 18,975,482 2.8224 2.697 2.688 2.697 2.659 2.726 7,029,038 2.6996 0.71%
2019-06-25 0 2.800 2.790 2.800 2.760 2.820 5,888,000 16,388,160 2.7833 2.678 2.669 2.678 2.640 2.697 6,155,939 2.6622 0.00%
2019-06-24 0 2.800 2.780 2.800 2.760 2.820 4,068,000 11,364,480 2.7936 2.678 2.659 2.678 2.640 2.697 4,253,118 2.6720 0.00%
2019-06-21 0 2.800 2.780 2.800 2.760 2.840 8,424,386 23,583,266 2.7994 2.678 2.659 2.678 2.640 2.716 8,807,745 2.6776 1.08%
2019-06-20 0 2.840 2.830 2.840 2.810 2.860 4,569,830 12,968,685 2.8379 2.649 2.640 2.649 2.622 2.668 4,898,410 2.6475 1.43%
2019-06-19 0 2.800 2.790 2.800 2.780 2.830 6,953,600 19,508,484 2.8055 2.612 2.603 2.612 2.594 2.640 7,453,578 2.6173 1.45%
2019-06-18 0 2.760 2.750 2.760 2.730 2.770 1,889,054 5,203,064 2.7543 2.575 2.566 2.575 2.547 2.584 2,024,881 2.5696 0.36%
2019-06-17 0 2.750 2.750 2.760 2.730 2.780 2,424,824 6,673,024 2.7520 2.566 2.566 2.575 2.547 2.594 2,599,174 2.5674 -0.36%
2019-06-14 0 2.760 2.760 2.770 2.710 2.800 6,701,680 18,391,512 2.7443 2.575 2.575 2.584 2.528 2.612 7,183,544 2.5602 -1.08%
2019-06-13 0 2.790 2.780 2.790 2.750 2.800 7,427,100 20,571,245 2.7698 2.603 2.594 2.603 2.566 2.612 7,961,123 2.5840 -0.36%
2019-06-12 0 2.800 2.790 2.800 2.780 2.840 6,631,892 18,578,688 2.8014 2.612 2.603 2.612 2.594 2.649 7,108,738 2.6135 -0.71%
2019-06-11 0 2.820 2.810 2.820 2.750 2.840 6,736,564 18,987,912 2.8186 2.631 2.622 2.631 2.566 2.649 7,220,936 2.6296 2.17%
2019-06-10 0 2.760 2.760 2.770 2.730 2.830 6,934,000 19,235,790 2.7741 2.575 2.575 2.584 2.547 2.640 7,432,568 2.5880 0.73%
2019-06-06 0 2.740 2.740 2.750 2.730 2.780 2,750,000 7,567,280 2.7517 2.556 2.556 2.566 2.547 2.594 2,947,730 2.5672 -1.08%
2019-06-05 0 2.770 2.770 2.780 2.750 2.790 3,112,000 8,610,400 2.7668 2.584 2.584 2.594 2.566 2.603 3,335,759 2.5812 0.00%
2019-06-04 0 2.770 2.760 2.770 2.740 2.800 3,136,556 8,693,824 2.7718 2.584 2.575 2.584 2.556 2.612 3,362,081 2.5858 -1.07%
2019-06-03 0 2.800 2.780 2.800 2.740 2.800 5,052,000 14,038,560 2.7788 2.612 2.594 2.612 2.556 2.612 5,415,249 2.5924 1.08%
2019-05-31 0 2.770 2.760 2.770 2.750 2.800 4,126,879 11,449,404 2.7743 2.584 2.575 2.584 2.566 2.612 4,423,610 2.5882 0.73%
2019-05-30 0 2.750 2.750 2.760 2.720 2.750 2,484,000 6,806,330 2.7401 2.566 2.566 2.575 2.538 2.566 2,662,605 2.5563 0.73%
2019-05-29 0 2.730 2.730 2.740 2.700 2.770 3,286,000 8,987,160 2.7350 2.547 2.547 2.556 2.519 2.584 3,522,270 2.5515 -0.36%
2019-05-28 0 2.740 2.740 2.750 2.690 2.760 10,704,000 29,290,220 2.7364 2.556 2.556 2.566 2.510 2.575 11,473,639 2.5528 0.37%
2019-05-27 0 2.730 2.730 2.740 2.680 2.750 4,216,000 11,480,460 2.7231 2.547 2.547 2.556 2.500 2.566 4,519,139 2.5404 1.49%
2019-05-24 0 2.690 2.690 2.700 2.670 2.730 5,168,000 13,934,700 2.6963 2.510 2.510 2.519 2.491 2.547 5,539,589 2.5155 0.37%
2019-05-23 0 2.680 2.670 2.680 2.670 2.720 5,068,046 13,598,722 2.6832 2.500 2.491 2.500 2.491 2.538 5,432,449 2.5032 -1.83%
2019-05-22 0 2.730 2.730 2.740 2.700 2.770 3,635,052 9,929,541 2.7316 2.547 2.547 2.556 2.519 2.584 3,896,419 2.5484 -0.36%
2019-05-21 0 2.740 2.740 2.750 2.680 2.760 3,682,000 10,031,164 2.7244 2.556 2.556 2.566 2.500 2.575 3,946,743 2.5416 1.48%
2019-05-20 0 2.700 2.700 2.710 2.680 2.740 4,335,157 11,709,126 2.7010 2.519 2.519 2.528 2.500 2.556 4,646,863 2.5198 -1.82%
2019-05-17 0 2.750 2.740 2.750 2.720 2.810 4,788,000 13,132,300 2.7428 2.566 2.556 2.566 2.538 2.622 5,132,267 2.5588 -1.43%
2019-05-16 0 2.790 2.790 2.800 2.740 2.820 4,086,408 11,360,468 2.7801 2.603 2.603 2.612 2.556 2.631 4,380,229 2.5936 1.09%
2019-05-15 0 2.760 2.760 2.770 2.720 2.790 4,509,424 12,482,656 2.7681 2.575 2.575 2.584 2.538 2.603 4,833,660 2.5824 0.00%
2019-05-14 0 2.760 2.760 2.770 2.730 2.800 8,019,390 22,104,723 2.7564 2.575 2.575 2.584 2.547 2.612 8,596,000 2.5715 -3.16%
2019-05-10 0 2.850 2.850 2.860 2.850 2.880 4,626,941 13,223,074 2.8578 2.659 2.659 2.668 2.659 2.687 4,959,627 2.6661 0.35%
2019-05-09 0 2.840 2.840 2.850 2.830 2.910 6,208,905 17,780,778 2.8638 2.649 2.649 2.659 2.640 2.715 6,655,338 2.6717 -2.41%
2019-05-08 0 2.910 2.890 2.910 2.850 2.940 8,641,059 25,084,245 2.9029 2.715 2.696 2.715 2.659 2.743 9,262,368 2.7082 0.00%
2019-05-07 0 2.910 2.890 2.910 2.840 2.910 7,588,474 21,848,065 2.8791 2.715 2.696 2.715 2.649 2.715 8,134,100 2.6860 0.34%
2019-05-06 0 2.900 2.880 2.900 2.820 2.990 11,967,150 34,471,856 2.8805 2.705 2.687 2.705 2.631 2.789 12,827,612 2.6873 -4.29%
2019-05-03 0 3.030 3.020 3.030 2.980 3.050 3,440,000 10,387,798 3.0197 2.827 2.817 2.827 2.780 2.845 3,687,343 2.8172 0.33%
2019-05-02 0 3.020 3.020 3.030 2.980 3.060 1,853,000 5,612,300 3.0288 2.817 2.817 2.827 2.780 2.855 1,986,234 2.8256 -1.31%
2019-04-30 0 3.060 3.030 3.060 2.960 3.070 6,601,595 20,030,788 3.0342 2.855 2.827 2.855 2.761 2.864 7,076,263 2.8307 0.00%
2019-04-29 0 3.060 3.050 3.060 3.020 3.070 4,742,640 14,447,290 3.0463 2.855 2.845 2.855 2.817 2.864 5,083,645 2.8419 0.66%
2019-04-26 0 3.040 3.020 3.040 3.000 3.060 7,994,330 24,151,090 3.0210 2.836 2.817 2.836 2.799 2.855 8,569,138 2.8184 0.00%
2019-04-25 0 3.040 3.030 3.040 3.020 3.090 4,856,201 14,809,027 3.0495 2.836 2.827 2.836 2.817 2.883 5,205,371 2.8450 -2.25%
2019-04-24 0 3.110 3.090 3.110 3.050 3.120 10,609,251 32,767,175 3.0885 2.901 2.883 2.901 2.845 2.911 11,372,077 2.8814 1.63%
2019-04-23 0 3.060 3.050 3.060 3.030 3.140 7,108,068 21,801,300 3.0671 2.855 2.845 2.855 2.827 2.929 7,619,152 2.8614 -2.86%
2019-04-18 0 3.150 3.140 3.150 3.120 3.190 15,356,000 48,460,830 3.1558 2.939 2.929 2.939 2.911 2.976 16,460,127 2.9441 -0.63%
2019-04-17 0 3.170 3.170 3.180 3.120 3.200 22,394,000 70,870,130 3.1647 2.957 2.957 2.967 2.911 2.985 24,004,173 2.9524 1.28%
2019-04-16 0 3.130 3.120 3.140 3.110 3.150 7,685,276 24,089,612 3.1345 2.920 2.911 2.929 2.901 2.939 8,237,863 2.9243 0.32%
2019-04-15 0 3.120 3.110 3.120 3.090 3.150 12,263,000 38,200,800 3.1151 2.911 2.901 2.911 2.883 2.939 13,144,734 2.9062 0.97%
2019-04-12 0 3.090 3.080 3.090 3.050 3.100 6,088,000 18,729,580 3.0765 2.883 2.873 2.883 2.845 2.892 6,525,739 2.8701 0.65%
2019-04-11 0 3.070 3.050 3.070 3.050 3.150 12,080,325 37,481,754 3.1027 2.864 2.845 2.864 2.845 2.939 12,948,924 2.8946 -1.29%
2019-04-10 0 3.110 3.100 3.110 2.990 3.130 21,906,000 67,195,840 3.0675 2.901 2.892 2.901 2.789 2.920 23,481,085 2.8617 3.67%
2019-04-09 0 3.000 2.990 3.000 2.970 3.040 4,449,400 13,358,348 3.0023 2.799 2.789 2.799 2.771 2.836 4,769,321 2.8009 -0.99%
2019-04-08 0 3.030 3.020 3.030 3.000 3.050 9,719,421 29,406,326 3.0255 2.827 2.817 2.827 2.799 2.845 10,418,267 2.8226 1.00%
2019-04-04 0 3.000 2.990 3.000 2.970 3.040 8,360,222 25,175,428 3.0113 2.799 2.789 2.799 2.771 2.836 8,961,338 2.8093 0.00%
2019-04-03 0 3.000 2.990 3.000 2.940 3.010 8,383,500 25,072,180 2.9907 2.799 2.789 2.799 2.743 2.808 8,986,290 2.7900 2.04%
2019-04-02 0 2.940 2.930 2.940 2.930 3.020 10,696,957 31,775,817 2.9705 2.743 2.733 2.743 2.733 2.817 11,466,089 2.7713 -1.67%
2019-04-01 0 2.990 2.980 2.990 2.980 3.020 8,969,620 26,917,859 3.0010 2.789 2.780 2.789 2.780 2.817 9,614,553 2.7997 0.34%
2019-03-29 0 2.980 2.970 2.980 2.910 2.990 8,186,000 24,329,700 2.9721 2.780 2.771 2.780 2.715 2.789 8,774,590 2.7727 1.71%
2019-03-28 0 2.930 2.930 2.940 2.910 2.950 3,136,121 9,188,642 2.9299 2.733 2.733 2.743 2.715 2.752 3,361,614 2.7334 -0.34%
2019-03-27 0 2.940 2.940 2.950 2.930 2.970 3,883,989 11,465,107 2.9519 2.743 2.743 2.752 2.733 2.771 4,163,255 2.7539 -0.68%
2019-03-26 0 2.960 2.940 2.960 2.930 2.980 7,409,480 21,931,320 2.9599 2.761 2.743 2.761 2.733 2.780 7,942,236 2.7614 0.34%
2019-03-25 0 2.950 2.950 2.960 2.920 2.970 6,208,000 18,277,480 2.9442 2.752 2.752 2.761 2.724 2.771 6,654,367 2.7467 -1.67%
2019-03-22 0 3.000 2.990 3.000 2.960 3.020 7,106,000 21,252,160 2.9907 2.799 2.789 2.799 2.761 2.817 7,616,935 2.7901 0.67%
2019-03-21 0 2.980 2.970 2.980 2.950 3.000 5,276,050 15,720,073 2.9795 2.780 2.771 2.780 2.752 2.799 5,655,408 2.7797 0.00%
2019-03-20 0 2.980 2.970 2.980 2.930 3.000 6,588,000 19,527,260 2.9641 2.780 2.771 2.780 2.733 2.799 7,061,690 2.7652 -0.67%
2019-03-19 0 3.000 2.990 3.000 2.970 3.090 13,742,000 41,557,060 3.0241 2.799 2.789 2.799 2.771 2.883 14,730,077 2.8212 1.01%
2019-03-18 0 2.970 2.960 2.970 2.920 2.980 6,456,000 19,054,800 2.9515 2.771 2.761 2.771 2.724 2.780 6,920,199 2.7535 -0.67%
2019-03-15 0 2.990 2.980 2.990 2.870 2.990 20,776,364 61,479,997 2.9591 2.789 2.780 2.789 2.677 2.789 22,270,226 2.7606 3.46%
2019-03-14 0 2.890 2.880 2.890 2.860 2.910 7,544,000 21,747,760 2.8828 2.696 2.687 2.696 2.668 2.715 8,086,429 2.6894 0.00%
2019-03-13 0 2.890 2.890 2.900 2.880 2.940 6,603,734 19,134,636 2.8975 2.696 2.696 2.705 2.687 2.743 7,078,556 2.7032 -2.03%
2019-03-12 0 2.950 2.930 2.950 2.920 3.010 8,565,659 25,398,823 2.9652 2.752 2.733 2.752 2.724 2.808 9,181,547 2.7663 0.34%
2019-03-11 0 2.940 2.940 2.960 2.840 2.990 14,656,000 43,019,954 2.9353 2.743 2.743 2.761 2.649 2.789 15,709,795 2.7384 3.52%
2019-03-08 0 2.840 2.840 2.850 2.820 2.930 8,887,581 25,475,243 2.8664 2.649 2.649 2.659 2.631 2.733 9,526,616 2.6741 -2.74%
2019-03-07 0 2.920 2.910 2.920 2.910 2.970 6,993,150 20,547,704 2.9383 2.724 2.715 2.724 2.715 2.771 7,495,971 2.7412 -0.68%
2019-03-06 0 2.940 2.930 2.940 2.920 2.960 4,696,273 13,794,997 2.9374 2.743 2.733 2.743 2.724 2.761 5,033,944 2.7404 0.34%
2019-03-05 0 2.930 2.920 2.930 2.890 2.940 6,604,000 19,279,760 2.9194 2.733 2.724 2.733 2.696 2.743 7,078,841 2.7236 0.69%
2019-03-04 0 2.910 2.900 2.910 2.900 2.990 11,144,000 32,743,240 2.9382 2.715 2.705 2.715 2.705 2.789 11,945,276 2.7411 -0.68%
2019-03-01 0 2.930 2.920 2.930 2.900 2.960 5,968,900 17,441,869 2.9221 2.733 2.724 2.733 2.705 2.761 6,398,076 2.7261 0.69%
2019-02-28 0 2.910 2.910 2.920 2.910 3.010 9,025,856 26,530,978 2.9394 2.715 2.715 2.724 2.715 2.808 9,674,833 2.7423 -3.00%
2019-02-27 0 3.000 2.990 3.000 2.970 3.040 9,669,699 28,966,007 2.9955 2.799 2.789 2.799 2.771 2.836 10,364,969 2.7946 0.00%
2019-02-26 0 3.000 2.990 3.000 2.980 3.080 18,228,000 55,266,136 3.0319 2.799 2.789 2.799 2.780 2.873 19,538,629 2.8286 0.67%
2019-02-25 0 2.980 2.970 2.980 2.920 2.990 14,540,000 43,070,560 2.9622 2.780 2.771 2.780 2.724 2.789 15,585,455 2.7635 2.05%
2019-02-22 0 2.920 2.910 2.920 2.850 2.930 7,648,375 22,191,791 2.9015 2.724 2.715 2.724 2.659 2.733 8,198,308 2.7069 1.04%
2019-02-21 0 2.890 2.880 2.890 2.840 2.900 6,824,000 19,643,920 2.8787 2.696 2.687 2.696 2.649 2.705 7,314,659 2.6856 0.35%
2019-02-20 0 2.880 2.880 2.890 2.830 2.900 9,127,296 26,322,183 2.8839 2.687 2.687 2.696 2.640 2.705 9,783,567 2.6904 1.77%
2019-02-19 0 2.830 2.830 2.840 2.810 2.900 7,476,736 21,237,787 2.8405 2.640 2.640 2.649 2.622 2.705 8,014,328 2.6500 -1.05%
2019-02-18 0 2.860 2.860 2.870 2.850 2.900 4,894,225 14,041,147 2.8689 2.668 2.668 2.677 2.659 2.705 5,246,129 2.6765 0.35%
2019-02-15 0 2.850 2.850 2.860 2.830 2.900 6,874,000 19,633,670 2.8562 2.659 2.659 2.668 2.640 2.705 7,368,254 2.6646 -2.06%
2019-02-14 0 2.910 2.910 2.920 2.840 2.930 21,324,269 61,774,757 2.8969 2.715 2.715 2.724 2.649 2.733 22,857,526 2.7026 2.83%
2019-02-13 0 2.830 2.830 2.840 2.810 2.850 7,563,168 21,431,106 2.8336 2.640 2.640 2.649 2.622 2.659 8,106,975 2.6435 0.35%
2019-02-12 0 2.820 2.810 2.820 2.780 2.830 3,974,668 11,143,909 2.8037 2.631 2.622 2.631 2.594 2.640 4,260,454 2.6157 0.36%
2019-02-11 0 2.810 2.800 2.810 2.760 2.840 5,451,462 15,237,075 2.7950 2.622 2.612 2.622 2.575 2.649 5,843,433 2.6076 -1.75%
2019-02-08 0 2.860 2.850 2.860 2.770 2.870 5,138,409 14,619,077 2.8451 2.668 2.659 2.668 2.584 2.677 5,507,871 2.6542 1.78%
2019-02-04 0 2.810 2.800 2.810 2.780 2.840 4,558,996 12,773,338 2.8018 2.622 2.612 2.622 2.594 2.649 4,886,797 2.6138 0.72%
2019-02-01 0 2.790 2.780 2.790 2.730 2.790 6,248,325 17,267,640 2.7636 2.603 2.594 2.603 2.547 2.603 6,697,592 2.5782 1.82%
2019-01-31 0 2.740 2.730 2.740 2.710 2.750 4,794,363 13,113,247 2.7351 2.556 2.547 2.556 2.528 2.566 5,139,087 2.5517 0.74%
2019-01-30 0 2.720 2.700 2.720 2.670 2.720 3,928,000 10,636,168 2.7078 2.538 2.519 2.538 2.491 2.538 4,210,431 2.5261 -0.73%
2019-01-29 0 2.740 2.720 2.740 2.680 2.740 6,243,657 16,947,965 2.7144 2.556 2.538 2.556 2.500 2.556 6,692,588 2.5323 0.00%
2019-01-28 0 2.740 2.730 2.740 2.700 2.760 5,970,000 16,329,180 2.7352 2.556 2.547 2.556 2.519 2.575 6,399,255 2.5517 0.00%
2019-01-25 0 2.740 2.730 2.740 2.680 2.740 7,328,000 19,899,970 2.7156 2.556 2.547 2.556 2.500 2.556 7,854,898 2.5334 1.86%
2019-01-24 0 2.690 2.670 2.690 2.660 2.690 4,404,000 11,798,270 2.6790 2.510 2.491 2.510 2.482 2.510 4,720,656 2.4993 1.51%
2019-01-23 0 2.650 2.640 2.650 2.600 2.650 3,810,518 10,018,267 2.6291 2.472 2.463 2.472 2.426 2.472 4,084,502 2.4528 0.76%
2019-01-22 0 2.630 2.620 2.630 2.610 2.650 2,948,000 7,749,460 2.6287 2.454 2.444 2.454 2.435 2.472 3,159,967 2.4524 -0.75%
2019-01-21 0 2.650 2.650 2.660 2.630 2.680 3,621,995 9,614,926 2.6546 2.472 2.472 2.482 2.454 2.500 3,882,424 2.4765 -0.38%
2019-01-18 0 2.660 2.650 2.660 2.630 2.670 3,352,000 8,891,800 2.6527 2.482 2.472 2.482 2.454 2.491 3,593,015 2.4747 1.14%
2019-01-17 0 2.630 2.630 2.640 2.620 2.670 5,050,000 13,318,970 2.6374 2.454 2.454 2.463 2.444 2.491 5,413,105 2.4605 -1.13%
2019-01-16 0 2.660 2.650 2.660 2.630 2.670 2,384,634 6,305,366 2.6442 2.482 2.472 2.482 2.454 2.491 2,556,094 2.4668 0.00%
2019-01-15 0 2.660 2.650 2.660 2.610 2.660 4,404,000 11,632,820 2.6414 2.482 2.472 2.482 2.435 2.482 4,720,656 2.4642 1.53%
2019-01-14 0 2.620 2.610 2.620 2.590 2.640 2,782,000 7,268,260 2.6126 2.444 2.435 2.444 2.416 2.463 2,982,031 2.4374 0.00%
2019-01-11 0 2.620 2.600 2.620 2.590 2.630 4,367,174 11,409,869 2.6126 2.444 2.426 2.444 2.416 2.454 4,681,182 2.4374 1.16%
2019-01-10 0 2.590 2.570 2.590 2.540 2.610 5,596,489 14,475,939 2.5866 2.416 2.398 2.416 2.370 2.435 5,998,888 2.4131 0.39%
2019-01-09 0 2.580 2.570 2.580 2.560 2.600 6,741,892 17,399,635 2.5808 2.407 2.398 2.407 2.388 2.426 7,226,647 2.4077 1.18%
2019-01-08 0 2.550 2.550 2.560 2.510 2.560 5,870,307 14,894,468 2.5373 2.379 2.379 2.388 2.342 2.388 6,292,394 2.3671 1.59%
2019-01-07 0 2.510 2.510 2.520 2.490 2.570 7,558,816 19,007,320 2.5146 2.342 2.342 2.351 2.323 2.398 8,102,310 2.3459 0.80%
2019-01-04 0 2.490 2.480 2.490 2.450 2.510 3,273,900 8,130,791 2.4835 2.323 2.314 2.323 2.286 2.342 3,509,300 2.3169 0.81%
2019-01-03 0 2.470 2.450 2.470 2.430 2.510 4,784,000 11,771,470 2.4606 2.304 2.286 2.304 2.267 2.342 5,127,979 2.2955 -1.20%
2019-01-02 0 2.500 2.490 2.500 2.480 2.520 2,310,726 5,761,633 2.4934 2.332 2.323 2.332 2.314 2.351 2,476,872 2.3262 0.00%
2018-12-31 0 2.500 2.500 2.520 2.490 2.530 2,154,901 5,392,794 2.5026 2.332 2.332 2.351 2.323 2.360 2,309,843 2.3347 -0.40%
2018-12-28 0 2.510 2.500 2.510 2.490 2.540 2,471,500 6,202,410 2.5096 2.342 2.332 2.342 2.323 2.370 2,649,206 2.3412 -0.40%
2018-12-27 0 2.520 2.500 2.520 2.510 2.600 3,306,644 8,442,900 2.5533 2.351 2.332 2.351 2.342 2.426 3,544,398 2.3820 -0.79%
2018-12-24 0 2.540 2.530 2.540 2.500 2.540 2,983,229 7,500,387 2.5142 2.370 2.360 2.370 2.332 2.370 3,197,729 2.3455 1.60%
2018-12-21 0 2.500 2.490 2.500 2.480 2.530 9,789,045 24,469,707 2.4997 2.332 2.323 2.332 2.314 2.360 10,492,897 2.3320 -1.57%
2018-12-20 0 2.540 2.530 2.540 2.500 2.550 2,276,000 5,743,300 2.5234 2.370 2.360 2.370 2.332 2.379 2,439,649 2.3542 0.00%
2018-12-19 0 2.540 2.530 2.540 2.490 2.540 4,271,857 10,753,592 2.5173 2.370 2.360 2.370 2.323 2.370 4,579,012 2.3485 0.00%
2018-12-18 0 2.540 2.530 2.540 2.500 2.570 6,220,000 15,730,590 2.5290 2.370 2.360 2.370 2.332 2.398 6,667,230 2.3594 -0.39%
2018-12-17 0 2.550 2.550 2.560 2.540 2.600 3,895,830 10,002,270 2.5674 2.379 2.379 2.388 2.370 2.426 4,175,948 2.3952 -1.92%
2018-12-14 0 2.600 2.600 2.610 2.600 2.660 4,742,000 12,424,030 2.6200 2.426 2.426 2.435 2.426 2.482 5,082,959 2.4443 -1.52%
2018-12-13 0 2.640 2.630 2.640 2.630 2.670 3,407,025 9,017,355 2.6467 2.463 2.454 2.463 2.454 2.491 3,651,997 2.4692 0.00%
2018-12-12 0 2.640 2.640 2.650 2.630 2.680 4,693,685 12,476,172 2.6581 2.463 2.463 2.472 2.454 2.500 5,031,170 2.4798 0.38%
2018-12-11 0 2.630 2.630 2.640 2.630 2.680 2,997,482 7,979,089 2.6619 2.454 2.454 2.463 2.454 2.500 3,213,007 2.4834 -0.38%
2018-12-10 0 2.640 2.640 2.650 2.640 2.670 3,726,000 9,892,830 2.6551 2.463 2.463 2.472 2.463 2.491 3,993,907 2.4770 -0.75%
2018-12-07 0 2.660 2.650 2.660 2.640 2.700 3,890,000 10,417,160 2.6779 2.482 2.472 2.482 2.463 2.519 4,169,699 2.4983 -1.12%
2018-12-06 0 2.690 2.680 2.690 2.660 2.740 5,960,468 16,089,628 2.6994 2.510 2.500 2.510 2.482 2.556 6,389,037 2.5183 -1.82%
2018-12-05 0 2.740 2.730 2.740 2.690 2.740 5,200,000 14,151,140 2.7214 2.556 2.547 2.556 2.510 2.556 5,573,890 2.5388 0.37%
2018-12-04 0 2.730 2.720 2.730 2.670 2.730 9,614,306 26,066,667 2.7112 2.547 2.538 2.547 2.491 2.547 10,305,594 2.5294 2.25%
2018-12-03 0 2.670 2.670 2.680 2.650 2.720 11,687,230 31,281,170 2.6765 2.491 2.491 2.500 2.472 2.538 12,527,565 2.4970 0.38%
2018-11-30 0 2.660 2.660 2.680 2.650 2.710 7,778,884 20,781,513 2.6715 2.482 2.482 2.500 2.472 2.528 8,338,201 2.4923 -1.48%
2018-11-29 0 2.700 2.700 2.710 2.670 2.710 4,333,713 11,694,295 2.6984 2.519 2.519 2.528 2.491 2.528 4,645,316 2.5174 0.37%
2018-11-28 0 2.690 2.670 2.690 2.650 2.720 4,620,728 12,371,619 2.6774 2.510 2.491 2.510 2.472 2.538 4,952,967 2.4978 0.37%
2018-11-27 0 2.680 2.680 2.690 2.670 2.710 2,547,445 6,865,281 2.6950 2.500 2.500 2.510 2.491 2.528 2,730,611 2.5142 -0.74%
2018-11-26 0 2.700 2.690 2.700 2.660 2.700 1,466,000 3,941,420 2.6886 2.519 2.510 2.519 2.482 2.519 1,571,408 2.5082 0.00%
2018-11-23 0 2.700 2.690 2.700 2.670 2.730 1,984,000 5,332,340 2.6877 2.519 2.510 2.519 2.491 2.547 2,126,654 2.5074 -0.74%
2018-11-22 0 2.720 2.720 2.730 2.690 2.730 1,336,334 3,623,728 2.7117 2.538 2.538 2.547 2.510 2.547 1,432,419 2.5298 0.37%
2018-11-21 0 2.710 2.700 2.710 2.700 2.720 3,414,000 9,292,780 2.7220 2.528 2.519 2.528 2.519 2.538 3,659,473 2.5394 -0.73%
2018-11-20 0 2.730 2.720 2.730 2.710 2.760 3,992,752 10,923,135 2.7357 2.547 2.538 2.547 2.528 2.575 4,279,839 2.5522 -1.09%
2018-11-19 0 2.760 2.750 2.760 2.720 2.770 5,926,000 16,302,730 2.7511 2.575 2.566 2.575 2.538 2.584 6,352,091 2.5665 0.73%
2018-11-16 0 2.740 2.730 2.740 2.700 2.740 3,099,918 8,459,302 2.7289 2.556 2.547 2.556 2.519 2.556 3,322,808 2.5458 0.74%
2018-11-15 0 2.720 2.720 2.730 2.690 2.740 4,030,000 10,971,790 2.7225 2.538 2.538 2.547 2.510 2.556 4,319,765 2.5399 0.00%
2018-11-14 0 2.720 2.710 2.720 2.670 2.740 7,346,000 19,866,180 2.7044 2.538 2.528 2.538 2.491 2.556 7,874,192 2.5229 1.49%
2018-11-13 0 2.680 2.680 2.690 2.620 2.710 9,886,717 26,581,976 2.6887 2.500 2.500 2.510 2.444 2.528 10,597,591 2.5083 0.75%
2018-11-12 0 2.660 2.640 2.660 2.610 2.660 3,458,000 9,117,100 2.6365 2.482 2.463 2.482 2.435 2.482 3,706,637 2.4597 -0.75%
2018-11-09 0 2.680 2.660 2.680 2.640 2.720 4,920,426 13,161,005 2.6748 2.500 2.482 2.500 2.463 2.538 5,274,214 2.4953 -1.11%
2018-11-08 0 2.710 2.710 2.720 2.680 2.720 3,425,230 9,260,824 2.7037 2.528 2.528 2.538 2.500 2.538 3,671,511 2.5223 0.00%
2018-11-07 0 2.710 2.700 2.710 2.670 2.710 4,482,000 12,085,740 2.6965 2.528 2.519 2.528 2.491 2.528 4,804,265 2.5156 0.37%
2018-11-06 0 2.700 2.690 2.710 2.650 2.710 4,486,644 12,034,891 2.6824 2.519 2.510 2.528 2.472 2.528 4,809,243 2.5025 0.75%
2018-11-05 0 2.680 2.670 2.680 2.630 2.680 6,712,900 17,873,906 2.6626 2.500 2.491 2.500 2.454 2.500 7,195,571 2.4840 0.37%
2018-11-02 0 2.670 2.650 2.670 2.580 2.670 7,795,180 20,535,725 2.6344 2.491 2.472 2.491 2.407 2.491 8,355,669 2.4577 4.30%
2018-11-01 0 2.560 2.560 2.570 2.550 2.590 4,332,000 11,106,150 2.5637 2.388 2.388 2.398 2.379 2.416 4,643,479 2.3918 0.39%
2018-10-31 0 2.550 2.540 2.550 2.500 2.580 6,683,403 16,930,169 2.5332 2.379 2.370 2.379 2.332 2.407 7,163,953 2.3632 2.00%
2018-10-30 0 2.500 2.500 2.520 2.500 2.540 6,252,000 15,700,570 2.5113 2.332 2.332 2.351 2.332 2.370 6,701,531 2.3428 -1.57%
2018-10-29 0 2.540 2.520 2.540 2.490 2.590 5,717,386 14,385,550 2.5161 2.370 2.351 2.370 2.323 2.416 6,128,477 2.3473 -0.39%
2018-10-26 0 2.550 2.530 2.550 2.520 2.580 2,580,000 6,550,120 2.5388 2.379 2.360 2.379 2.351 2.407 2,765,507 2.3685 -0.39%
2018-10-25 0 2.560 2.550 2.560 2.490 2.560 4,740,533 12,035,647 2.5389 2.388 2.379 2.388 2.323 2.388 5,081,387 2.3686 -0.39%
2018-10-24 0 2.570 2.550 2.570 2.550 2.630 2,700,432 6,968,503 2.5805 2.398 2.379 2.398 2.379 2.454 2,894,598 2.4074 -1.15%
2018-10-23 0 2.600 2.600 2.610 2.550 2.640 5,442,000 14,157,770 2.6016 2.426 2.426 2.435 2.379 2.463 5,833,291 2.4271 -1.14%
2018-10-22 0 2.630 2.630 2.640 2.520 2.650 13,675,000 35,646,450 2.6067 2.454 2.454 2.463 2.351 2.472 14,658,260 2.4318 3.14%
2018-10-19 0 2.550 2.530 2.550 2.440 2.560 6,930,000 17,384,658 2.5086 2.379 2.360 2.379 2.276 2.388 7,428,281 2.3403 3.66%
2018-10-18 0 2.460 2.450 2.460 2.440 2.550 4,717,713 11,701,719 2.4804 2.295 2.286 2.295 2.276 2.379 5,056,926 2.3140 -2.38%
2018-10-16 0 2.520 2.510 2.520 2.480 2.540 3,503,286 8,768,684 2.5030 2.351 2.342 2.351 2.314 2.370 3,755,179 2.3351 1.20%
2018-10-15 0 2.490 2.490 2.500 2.480 2.570 7,154,990 17,981,924 2.5132 2.323 2.323 2.332 2.314 2.398 7,669,448 2.3446 -2.35%
2018-10-12 0 2.550 2.540 2.550 2.500 2.570 6,546,000 16,620,080 2.5390 2.379 2.370 2.379 2.332 2.398 7,016,670 2.3687 1.59%
2018-10-11 0 2.510 2.500 2.510 2.470 2.630 10,704,852 26,828,883 2.5062 2.342 2.332 2.342 2.304 2.454 11,474,552 2.3381 -5.64%
2018-10-10 0 2.660 2.660 2.670 2.660 2.690 3,784,022 10,124,517 2.6756 2.482 2.482 2.491 2.482 2.510 4,056,101 2.4961 -0.37%
2018-10-09 0 2.670 2.650 2.670 2.640 2.680 3,898,256 10,364,993 2.6589 2.491 2.472 2.491 2.463 2.500 4,178,548 2.4805 0.75%
2018-10-08 0 2.650 2.650 2.660 2.630 2.740 5,406,000 14,433,540 2.6699 2.472 2.472 2.482 2.454 2.556 5,794,702 2.4908 -3.28%
2018-10-05 0 2.740 2.730 2.740 2.710 2.780 3,935,741 10,784,490 2.7401 2.556 2.547 2.556 2.528 2.594 4,218,729 2.5563 -1.08%
2018-10-04 0 2.770 2.760 2.770 2.720 2.810 4,238,100 11,646,356 2.7480 2.584 2.575 2.584 2.538 2.622 4,542,828 2.5637 -1.07%
2018-10-03 0 2.800 2.780 2.800 2.780 2.820 3,554,100 9,948,848 2.7993 2.612 2.594 2.612 2.594 2.631 3,809,647 2.6115 0.72%
2018-10-02 0 2.780 2.770 2.780 2.760 2.800 3,072,000 8,532,470 2.7775 2.594 2.584 2.594 2.575 2.612 3,292,883 2.5912 -0.36%
2018-09-28 0 2.790 2.780 2.790 2.750 2.810 6,234,000 17,290,910 2.7736 2.603 2.594 2.603 2.566 2.622 6,682,237 2.5876 0.00%
2018-09-27 0 2.790 2.780 2.790 2.680 2.790 6,808,880 18,821,326 2.7642 2.603 2.594 2.603 2.500 2.603 7,298,452 2.5788 2.57%
2018-09-26 0 2.720 2.700 2.720 2.640 2.720 10,080,000 27,177,520 2.6962 2.538 2.519 2.538 2.463 2.538 10,804,772 2.5153 0.74%
2018-09-24 0 2.700 2.690 2.700 2.590 2.710 11,685,500 31,438,615 2.6904 2.519 2.510 2.519 2.416 2.528 12,525,711 2.5099 2.66%
2018-09-21 0 2.630 2.620 2.630 2.580 2.630 11,532,477 30,090,461 2.6092 2.454 2.444 2.454 2.407 2.454 12,361,685 2.4342 1.94%
2018-09-20 0 2.580 2.580 2.590 2.560 2.670 6,148,000 15,928,680 2.5909 2.407 2.407 2.416 2.388 2.491 6,590,053 2.4171 -0.77%
2018-09-19 0 2.600 2.590 2.600 2.580 2.610 8,990,000 23,332,980 2.5954 2.426 2.416 2.426 2.407 2.435 9,636,399 2.4213 0.39%
2018-09-18 0 2.590 2.580 2.590 2.480 2.590 8,366,098 21,267,021 2.5420 2.416 2.407 2.416 2.314 2.416 8,967,637 2.3715 3.60%
2018-09-17 0 2.500 2.500 2.510 2.470 2.520 2,865,280 7,145,528 2.4938 2.332 2.332 2.342 2.304 2.351 3,071,299 2.3265 -0.79%
2018-09-14 0 2.520 2.510 2.520 2.460 2.520 5,088,475 12,760,461 2.5077 2.351 2.342 2.351 2.295 2.351 5,454,346 2.3395 0.80%
2018-09-13 0 2.500 2.490 2.500 2.430 2.500 4,252,000 10,474,980 2.4635 2.332 2.323 2.332 2.267 2.332 4,557,727 2.2983 2.88%
2018-09-12 0 2.430 2.420 2.430 2.420 2.460 1,947,686 4,740,403 2.4339 2.267 2.258 2.267 2.258 2.295 2,087,728 2.2706 -0.41%
2018-09-11 0 2.440 2.430 2.440 2.420 2.480 2,090,732 5,092,886 2.4359 2.276 2.267 2.276 2.258 2.314 2,241,060 2.2725 -0.81%
2018-09-10 0 2.460 2.450 2.460 2.430 2.490 7,301,395 17,950,469 2.4585 2.295 2.286 2.295 2.267 2.323 7,826,380 2.2936 -0.81%
2018-09-07 0 2.480 2.470 2.480 2.440 2.480 10,702,000 26,390,000 2.4659 2.314 2.304 2.314 2.276 2.314 11,471,495 2.3005 2.48%
2018-09-06 0 2.420 2.410 2.420 2.410 2.450 4,433,935 10,784,953 2.4324 2.258 2.248 2.258 2.248 2.286 4,752,744 2.2692 0.00%
2018-09-05 0 2.420 2.420 2.430 2.420 2.470 4,454,337 10,892,353 2.4453 2.258 2.258 2.267 2.258 2.304 4,774,613 2.2813 -1.22%
2018-09-04 0 2.450 2.450 2.460 2.400 2.450 1,553,259 3,788,596 2.4391 2.286 2.286 2.295 2.239 2.286 1,664,941 2.2755 1.24%
2018-09-03 0 2.420 2.420 2.430 2.380 2.470 10,724,820 25,867,937 2.4120 2.258 2.258 2.267 2.220 2.304 11,495,956 2.2502 -1.63%
2018-08-31 0 2.460 2.460 2.470 2.450 2.500 10,840,001 26,735,850 2.4664 2.295 2.295 2.304 2.286 2.332 11,619,418 2.3010 -1.20%
2018-08-30 0 2.490 2.490 2.500 2.490 2.550 2,795,918 7,004,108 2.5051 2.323 2.323 2.332 2.323 2.379 2,996,950 2.3371 -0.80%
2018-08-29 0 2.510 2.500 2.510 2.500 2.540 3,858,000 9,707,392 2.5162 2.342 2.332 2.342 2.332 2.370 4,135,398 2.3474 -1.57%
2018-08-28 0 2.550 2.540 2.550 2.520 2.560 2,688,000 6,835,660 2.5430 2.379 2.370 2.379 2.351 2.388 2,881,273 2.3724 0.39%
2018-08-27 0 2.540 2.530 2.540 2.500 2.540 2,314,000 5,856,020 2.5307 2.370 2.360 2.370 2.332 2.370 2,480,381 2.3609 2.01%
2018-08-24 0 2.490 2.480 2.490 2.480 2.520 3,584,000 8,938,980 2.4941 2.323 2.314 2.323 2.314 2.351 3,841,697 2.3268 -1.58%
2018-08-23 0 2.530 2.520 2.530 2.490 2.540 3,716,999 9,357,777 2.5176 2.360 2.351 2.360 2.323 2.370 3,984,259 2.3487 1.20%
2018-08-22 0 2.500 2.480 2.500 2.460 2.500 3,312,000 8,217,030 2.4810 2.332 2.314 2.332 2.295 2.332 3,550,139 2.3146 0.00%
2018-08-21 0 2.500 2.500 2.510 2.440 2.520 2,226,290 5,541,430 2.4891 2.332 2.332 2.342 2.276 2.351 2,386,365 2.3221 2.04%
2018-08-20 0 2.450 2.450 2.460 2.420 2.480 4,026,000 9,873,990 2.4526 2.286 2.286 2.295 2.258 2.314 4,315,477 2.2880 -0.81%
2018-08-17 0 2.470 2.460 2.470 2.440 2.500 3,904,000 9,626,070 2.4657 2.304 2.295 2.304 2.276 2.332 4,184,705 2.3003 0.82%
2018-08-16 0 2.450 2.450 2.460 2.420 2.510 12,013,226 29,533,780 2.4584 2.286 2.286 2.295 2.258 2.342 12,877,001 2.2935 -2.78%
2018-08-15 0 2.520 2.510 2.520 2.490 2.580 5,608,000 14,087,690 2.5121 2.351 2.342 2.351 2.323 2.407 6,011,226 2.3436 -1.95%
2018-08-14 0 2.570 2.560 2.570 2.540 2.600 5,554,000 14,280,528 2.5712 2.398 2.388 2.398 2.370 2.426 5,953,344 2.3987 0.78%
2018-08-13 0 2.550 2.540 2.550 2.500 2.560 6,457,189 16,348,013 2.5318 2.379 2.370 2.379 2.332 2.388 6,921,474 2.3619 -1.16%
2018-08-10 0 2.580 2.570 2.580 2.550 2.630 4,151,189 10,744,868 2.5884 2.407 2.398 2.407 2.379 2.454 4,449,668 2.4148 -0.77%
2018-08-09 0 2.600 2.600 2.610 2.570 2.620 7,816,168 20,309,841 2.5984 2.426 2.426 2.435 2.398 2.444 8,378,166 2.4241 0.00%
2018-08-08 0 2.600 2.590 2.600 2.550 2.600 6,522,000 16,839,648 2.5820 2.426 2.416 2.426 2.379 2.426 6,990,945 2.4088 1.56%
2018-08-07 0 2.560 2.560 2.570 2.520 2.580 5,192,000 13,208,580 2.5440 2.388 2.388 2.398 2.351 2.407 5,565,315 2.3734 0.00%
2018-08-06 0 2.560 2.560 2.570 2.530 2.630 14,249,282 36,815,670 2.5837 2.388 2.388 2.398 2.360 2.454 15,273,834 2.4104 1.59%
2018-08-03 0 2.520 2.520 2.530 2.500 2.550 6,117,425 15,396,885 2.5169 2.351 2.351 2.360 2.332 2.379 6,557,280 2.3481 -0.40%
2018-08-02 0 2.530 2.530 2.540 2.510 2.620 6,520,000 16,551,160 2.5385 2.360 2.360 2.370 2.342 2.444 6,988,801 2.3682 -3.44%
2018-08-01 0 2.620 2.610 2.620 2.600 2.650 6,488,000 17,019,800 2.6233 2.444 2.435 2.444 2.426 2.472 6,954,500 2.4473 -0.38%
2018-07-31 0 2.630 2.610 2.630 2.600 2.650 8,760,600 22,923,752 2.6167 2.454 2.435 2.454 2.426 2.472 9,390,504 2.4412 -0.38%
2018-07-30 0 2.640 2.620 2.640 2.620 2.670 7,502,899 19,813,138 2.6407 2.463 2.444 2.463 2.444 2.491 8,042,372 2.4636 -0.38%
2018-07-27 0 2.650 2.640 2.650 2.600 2.690 13,630,000 36,167,780 2.6535 2.472 2.463 2.472 2.426 2.510 14,610,024 2.4755 1.15%
2018-07-26 0 2.620 2.610 2.620 2.610 2.670 5,722,000 15,049,760 2.6302 2.444 2.435 2.444 2.435 2.491 6,133,423 2.4537 -0.38%
2018-07-25 0 2.630 2.630 2.640 2.610 2.660 6,116,000 16,102,428 2.6328 2.454 2.454 2.463 2.435 2.482 6,555,752 2.4562 -0.75%
2018-07-24 0 2.650 2.640 2.650 2.580 2.650 9,176,000 24,183,380 2.6355 2.472 2.463 2.472 2.407 2.472 9,835,773 2.4587 2.71%
2018-07-23 0 2.580 2.580 2.590 2.520 2.590 7,062,394 18,111,880 2.5646 2.407 2.407 2.416 2.351 2.416 7,570,194 2.3925 1.18%
2018-07-20 0 2.550 2.540 2.550 2.490 2.560 2,832,926 7,156,028 2.5260 2.379 2.370 2.379 2.323 2.388 3,036,619 2.3566 0.79%
2018-07-19 0 2.530 2.520 2.530 2.500 2.580 6,980,721 17,676,936 2.5323 2.360 2.351 2.360 2.332 2.407 7,482,649 2.3624 -1.56%
2018-07-18 0 2.570 2.550 2.570 2.540 2.570 2,845,664 7,275,783 2.5568 2.398 2.379 2.398 2.370 2.398 3,050,273 2.3853 0.00%
2018-07-17 0 2.570 2.560 2.570 2.530 2.600 6,102,489 15,616,094 2.5590 2.398 2.388 2.398 2.360 2.426 6,541,270 2.3873 1.58%
2018-07-16 0 2.640 2.630 2.640 2.620 2.650 2,544,000 6,687,260 2.6286 2.360 2.351 2.360 2.342 2.369 2,845,571 2.3501 0.00%
2018-07-13 0 2.640 2.640 2.650 2.610 2.660 6,868,937 18,094,884 2.6343 2.360 2.360 2.369 2.333 2.378 7,683,194 2.3551 0.76%
2018-07-12 0 2.620 2.620 2.630 2.580 2.650 5,284,666 13,892,909 2.6289 2.342 2.342 2.351 2.307 2.369 5,911,120 2.3503 0.77%
2018-07-11 0 2.600 2.590 2.600 2.580 2.620 6,057,195 15,720,113 2.5953 2.324 2.316 2.324 2.307 2.342 6,775,226 2.3202 -1.52%
2018-07-10 0 2.640 2.630 2.640 2.610 2.660 6,703,870 17,628,727 2.6296 2.360 2.351 2.360 2.333 2.378 7,498,559 2.3509 1.15%
2018-07-09 0 2.610 2.590 2.610 2.580 2.640 9,902,000 25,843,864 2.6100 2.333 2.316 2.333 2.307 2.360 11,075,802 2.3334 2.35%
2018-07-06 0 2.550 2.550 2.560 2.540 2.600 10,416,734 26,688,101 2.5620 2.280 2.280 2.289 2.271 2.324 11,651,553 2.2905 -1.16%
2018-07-05 0 2.580 2.570 2.580 2.530 2.640 8,600,804 22,228,051 2.5844 2.307 2.298 2.307 2.262 2.360 9,620,359 2.3105 0.00%
2018-07-04 0 2.580 2.580 2.590 2.580 2.640 4,439,942 11,520,638 2.5948 2.307 2.307 2.316 2.307 2.360 4,966,261 2.3198 -1.90%
2018-07-03 0 2.630 2.620 2.630 2.560 2.640 6,373,877 16,516,871 2.5913 2.351 2.342 2.351 2.289 2.360 7,129,448 2.3167 -0.38%
2018-06-29 0 2.640 2.630 2.640 2.580 2.660 8,768,000 23,027,220 2.6263 2.360 2.351 2.360 2.307 2.378 9,807,375 2.3479 1.54%
2018-06-28 0 2.600 2.600 2.610 2.530 2.640 14,799,805 38,397,378 2.5945 2.324 2.324 2.333 2.262 2.360 16,554,202 2.3195 1.56%
2018-06-27 0 2.560 2.560 2.570 2.560 2.660 12,097,100 31,446,850 2.5995 2.289 2.289 2.298 2.289 2.378 13,531,113 2.3240 -3.03%
2018-06-26 0 2.640 2.630 2.640 2.630 2.710 8,707,808 23,024,993 2.6442 2.360 2.351 2.360 2.351 2.423 9,740,048 2.3640 -1.12%
2018-06-25 0 2.670 2.670 2.680 2.670 2.720 7,040,000 18,935,180 2.6897 2.387 2.387 2.396 2.387 2.432 7,874,535 2.4046 -1.11%
2018-06-22 0 2.700 2.680 2.700 2.660 2.740 22,772,000 61,251,078 2.6898 2.414 2.396 2.414 2.378 2.450 25,471,436 2.4047 0.00%
2018-06-21 0 2.700 2.690 2.700 2.690 2.780 12,350,019 33,795,714 2.7365 2.414 2.405 2.414 2.405 2.485 13,814,013 2.4465 -0.37%
2018-06-20 0 2.710 2.710 2.720 2.710 2.760 8,320,000 22,703,054 2.7287 2.423 2.423 2.432 2.423 2.467 9,306,268 2.4395 -0.73%
2018-06-19 0 2.730 2.730 2.740 2.710 2.840 22,726,000 62,530,346 2.7515 2.441 2.441 2.450 2.423 2.539 25,419,983 2.4599 -4.21%
2018-06-15 0 2.850 2.840 2.850 2.850 2.880 14,567,466 41,572,775 2.8538 2.548 2.539 2.548 2.548 2.575 16,294,321 2.5514 -0.70%
2018-06-14 0 2.870 2.870 2.880 2.850 2.890 14,959,212 42,893,601 2.8674 2.566 2.566 2.575 2.548 2.584 16,732,505 2.5635 0.00%
2018-06-13 0 2.870 2.870 2.880 2.870 2.910 7,708,305 22,271,785 2.8893 2.566 2.566 2.575 2.566 2.602 8,622,062 2.5831 -1.37%
2018-06-12 0 2.910 2.910 2.920 2.890 2.940 9,106,281 26,481,372 2.9080 2.602 2.602 2.611 2.584 2.628 10,185,757 2.5998 -0.34%
2018-06-11 0 2.920 2.910 2.920 2.890 2.940 8,467,975 24,604,782 2.9056 2.611 2.602 2.611 2.584 2.628 9,471,785 2.5977 0.34%
2018-06-08 0 2.910 2.900 2.910 2.890 2.980 11,992,000 35,027,998 2.9209 2.602 2.593 2.602 2.584 2.664 13,413,554 2.6114 -2.35%
2018-06-07 0 2.980 2.970 2.980 2.860 3.010 66,903,622 193,892,344 2.8981 2.664 2.655 2.664 2.557 2.691 74,834,503 2.5909 -1.32%
2018-06-06 1 - - - - - 0 0 - 2.700 - - - - 0 - 0.00%
2018-06-05 0 3.020 3.020 3.030 2.960 3.040 9,856,000 29,661,400 3.0095 2.700 2.700 2.709 2.646 2.718 11,024,349 2.6905 0.00%
2018-06-04 0 3.020 3.020 3.030 2.980 3.020 8,356,520 25,099,666 3.0036 2.700 2.700 2.709 2.664 2.700 9,347,118 2.6853 1.00%
2018-06-01 0 2.990 2.980 2.990 2.980 3.050 12,709,602 38,314,296 3.0146 2.673 2.664 2.673 2.664 2.727 14,216,222 2.6951 -0.33%
2018-05-31 0 3.000 2.990 3.000 2.920 3.000 25,395,918 75,772,430 2.9836 2.682 2.673 2.682 2.611 2.682 28,406,398 2.6674 3.81%
2018-05-30 0 2.890 2.890 2.900 2.880 2.960 15,581,140 45,303,720 2.9076 2.584 2.584 2.593 2.575 2.646 17,428,158 2.5995 -2.69%
2018-05-29 0 2.970 2.970 2.980 2.970 3.040 8,165,903 24,555,560 3.0071 2.655 2.655 2.664 2.655 2.718 9,133,904 2.6884 -1.33%
2018-05-28 0 3.010 3.010 3.020 3.000 3.060 9,760,000 29,381,120 3.0104 2.691 2.691 2.700 2.682 2.736 10,916,969 2.6913 -0.99%
2018-05-25 0 3.040 3.030 3.040 3.030 3.080 10,464,000 31,851,440 3.0439 2.718 2.709 2.718 2.709 2.754 11,704,422 2.7213 -0.65%
2018-05-24 0 3.060 3.040 3.060 3.030 3.100 14,039,054 43,035,735 3.0654 2.736 2.718 2.736 2.709 2.771 15,703,270 2.7406 0.99%
2018-05-23 0 3.030 3.020 3.030 2.940 3.040 23,503,000 70,604,230 3.0041 2.709 2.700 2.709 2.628 2.718 26,289,090 2.6857 1.34%
2018-05-21 0 2.990 2.980 2.990 2.950 3.000 14,599,720 43,544,302 2.9825 2.673 2.664 2.673 2.637 2.682 16,330,398 2.6665 1.01%
2018-05-18 0 2.960 2.960 2.970 2.920 2.970 10,319,850 30,436,161 2.9493 2.646 2.646 2.655 2.611 2.655 11,543,184 2.6367 1.02%
2018-05-17 0 2.930 2.920 2.930 2.900 2.950 12,590,750 36,819,252 2.9243 2.619 2.611 2.619 2.593 2.637 14,083,281 2.6144 0.00%
2018-05-16 0 2.930 2.930 2.940 2.920 2.970 12,692,416 37,293,853 2.9383 2.619 2.619 2.628 2.611 2.655 14,196,999 2.6269 -1.01%
2018-05-15 0 2.960 2.950 2.960 2.880 3.000 40,628,000 120,111,440 2.9564 2.646 2.637 2.646 2.575 2.682 45,444,119 2.6431 3.14%
2018-05-14 0 2.870 2.860 2.870 2.850 2.870 5,010,000 14,338,220 2.8619 2.566 2.557 2.566 2.548 2.566 5,603,895 2.5586 0.35%
2018-05-11 0 2.860 2.850 2.860 2.840 2.880 5,973,724 17,053,045 2.8547 2.557 2.548 2.557 2.539 2.575 6,681,860 2.5521 0.35%
2018-05-10 0 2.850 2.850 2.860 2.820 2.880 9,825,601 28,084,328 2.8583 2.548 2.548 2.557 2.521 2.575 10,990,346 2.5554 1.06%
2018-05-09 0 2.820 2.810 2.820 2.800 2.860 5,950,393 16,764,720 2.8174 2.521 2.512 2.521 2.503 2.557 6,655,764 2.5188 -1.05%
2018-05-08 0 2.850 2.850 2.860 2.820 2.870 7,200,000 20,486,400 2.8453 2.548 2.548 2.557 2.521 2.566 8,053,501 2.5438 1.06%
2018-05-07 0 2.820 2.810 2.820 2.790 2.850 9,766,077 27,522,115 2.8181 2.521 2.512 2.521 2.494 2.548 10,923,766 2.5195 0.71%
2018-05-04 0 2.800 2.800 2.810 2.790 2.830 7,536,000 21,156,280 2.8074 2.503 2.503 2.512 2.494 2.530 8,429,332 2.5098 0.00%
2018-05-03 0 2.800 2.800 2.820 2.760 2.840 11,129,303 31,102,082 2.7946 2.503 2.503 2.521 2.467 2.539 12,448,591 2.4984 -0.71%
2018-05-02 0 2.820 2.810 2.820 2.780 2.830 11,991,020 33,610,998 2.8030 2.521 2.512 2.521 2.485 2.530 13,412,458 2.5060 -1.40%
2018-04-30 0 2.860 2.860 2.870 2.710 2.920 14,594,195 41,430,160 2.8388 2.557 2.557 2.566 2.423 2.611 16,324,218 2.5380 5.54%
2018-04-27 0 2.710 2.690 2.710 2.670 2.710 4,564,000 12,303,330 2.6957 2.423 2.405 2.423 2.387 2.423 5,105,025 2.4100 1.12%
2018-04-26 0 2.680 2.670 2.680 2.660 2.700 5,278,000 14,123,500 2.6759 2.396 2.387 2.396 2.378 2.414 5,903,664 2.3923 -0.74%
2018-04-25 0 2.700 2.690 2.700 2.680 2.720 5,580,100 15,027,425 2.6930 2.414 2.405 2.414 2.396 2.432 6,241,576 2.4076 -0.74%
2018-04-24 0 2.720 2.700 2.720 2.660 2.720 7,747,558 20,955,199 2.7047 2.432 2.414 2.432 2.378 2.432 8,665,968 2.4181 1.87%
2018-04-23 0 2.670 2.660 2.670 2.650 2.740 9,765,560 26,236,173 2.6866 2.387 2.378 2.387 2.369 2.450 10,923,188 2.4019 -2.55%
2018-04-20 0 2.740 2.730 2.740 2.710 2.750 4,373,032 11,960,327 2.7350 2.450 2.441 2.450 2.423 2.459 4,891,419 2.4452 -0.36%
2018-04-19 0 2.750 2.740 2.750 2.680 2.750 8,941,000 24,475,540 2.7374 2.459 2.450 2.459 2.396 2.459 10,000,883 2.4473 2.23%
2018-04-18 0 2.690 2.680 2.690 2.670 2.720 10,807,000 29,077,060 2.6906 2.405 2.396 2.405 2.387 2.432 12,088,082 2.4054 0.00%
2018-04-17 0 2.690 2.690 2.700 2.680 2.750 11,521,924 31,226,429 2.7102 2.405 2.405 2.414 2.396 2.459 12,887,754 2.4230 -1.82%
2018-04-16 0 2.740 2.740 2.750 2.720 2.780 5,716,000 15,654,690 2.7387 2.450 2.450 2.459 2.432 2.485 6,393,585 2.4485 -1.44%
2018-04-13 0 2.780 2.780 2.790 2.780 2.800 4,040,000 11,273,430 2.7905 2.485 2.485 2.494 2.485 2.503 4,518,909 2.4947 -0.71%
2018-04-12 0 2.800 2.800 2.810 2.770 2.830 7,141,278 19,917,987 2.7891 2.503 2.503 2.512 2.476 2.530 7,987,818 2.4935 -1.41%
2018-04-11 0 2.840 2.840 2.850 2.760 2.850 14,110,068 39,560,183 2.8037 2.539 2.539 2.548 2.467 2.548 15,782,702 2.5066 3.65%
2018-04-10 0 2.740 2.740 2.750 2.730 2.750 5,316,000 14,590,500 2.7446 2.450 2.450 2.459 2.441 2.459 5,946,169 2.4538 0.00%
2018-04-09 0 2.740 2.730 2.740 2.720 2.770 8,888,410 24,392,489 2.7443 2.450 2.441 2.450 2.432 2.476 9,942,059 2.4535 -1.08%
2018-04-06 0 2.770 2.760 2.770 2.720 2.780 8,503,120 23,477,603 2.7611 2.476 2.467 2.476 2.432 2.485 9,511,096 2.4684 2.59%
2018-04-04 0 2.700 2.690 2.700 2.690 2.750 5,577,670 15,118,272 2.7105 2.414 2.405 2.414 2.405 2.459 6,238,857 2.4232 0.00%
2018-04-03 0 2.700 2.690 2.700 2.660 2.720 11,097,392 29,805,663 2.6858 2.414 2.405 2.414 2.378 2.432 12,412,898 2.4012 -0.74%
2018-03-29 0 2.720 2.720 2.730 2.710 2.790 8,083,711 22,147,262 2.7397 2.432 2.432 2.441 2.423 2.494 9,041,969 2.4494 -0.73%
2018-03-28 0 2.740 2.740 2.750 2.720 2.770 8,928,368 24,495,523 2.7436 2.450 2.450 2.459 2.432 2.476 9,986,753 2.4528 -0.36%
2018-03-27 0 2.750 2.740 2.750 2.730 2.770 7,169,918 19,729,050 2.7516 2.459 2.450 2.459 2.441 2.476 8,019,854 2.4600 0.73%
2018-03-26 0 2.730 2.730 2.740 2.680 2.740 7,912,000 21,482,140 2.7151 2.441 2.441 2.450 2.396 2.450 8,849,903 2.4274 -0.36%
2018-03-23 0 2.740 2.740 2.750 2.700 2.800 29,823,850 81,166,141 2.7215 2.450 2.450 2.459 2.414 2.503 33,359,225 2.4331 -2.84%
2018-03-22 0 2.820 2.820 2.830 2.810 2.850 7,589,982 21,445,712 2.8255 2.521 2.521 2.530 2.512 2.548 8,489,713 2.5261 -0.70%
2018-03-21 0 2.840 2.830 2.840 2.830 2.860 7,664,000 21,818,420 2.8469 2.539 2.530 2.539 2.530 2.557 8,572,505 2.5452 0.00%
2018-03-20 0 2.840 2.840 2.850 2.810 2.840 9,490,000 26,807,104 2.8248 2.539 2.539 2.548 2.512 2.539 10,614,962 2.5254 0.00%
2018-03-19 0 2.840 2.830 2.840 2.830 2.860 5,502,677 15,624,582 2.8395 2.539 2.530 2.539 2.530 2.557 6,154,975 2.5385 0.00%
2018-03-16 0 2.840 2.840 2.850 2.840 2.860 10,280,000 29,244,060 2.8448 2.539 2.539 2.548 2.539 2.557 11,498,610 2.5433 -0.35%
2018-03-15 0 2.850 2.840 2.850 2.840 2.880 9,597,694 27,402,114 2.8551 2.548 2.539 2.548 2.539 2.575 10,735,423 2.5525 -0.70%
2018-03-14 0 2.870 2.870 2.880 2.860 2.880 8,050,436 23,128,918 2.8730 2.566 2.566 2.575 2.557 2.575 9,004,750 2.5685 0.00%
2018-03-13 0 2.870 2.860 2.870 2.860 2.900 13,873,721 39,826,279 2.8706 2.566 2.557 2.566 2.557 2.593 15,518,338 2.5664 -1.03%
2018-03-12 0 2.900 2.890 2.900 2.890 2.940 11,637,890 33,903,872 2.9132 2.593 2.584 2.593 2.584 2.628 13,017,467 2.6045 -0.34%
2018-03-09 0 2.910 2.910 2.920 2.870 2.930 11,265,863 32,707,009 2.9032 2.602 2.602 2.611 2.566 2.619 12,601,339 2.5955 0.34%
2018-03-08 0 2.900 2.900 2.910 2.870 2.920 4,722,000 13,693,540 2.8999 2.593 2.593 2.602 2.566 2.611 5,281,755 2.5926 1.05%
2018-03-07 0 2.870 2.870 2.880 2.850 2.910 6,246,000 17,970,370 2.8771 2.566 2.566 2.575 2.548 2.602 6,986,413 2.5722 -0.69%
2018-03-06 0 2.890 2.890 2.900 2.860 2.900 6,386,000 18,392,780 2.8802 2.584 2.584 2.593 2.557 2.593 7,143,008 2.5749 1.05%
2018-03-05 0 2.860 2.850 2.860 2.850 2.890 6,926,860 19,835,811 2.8636 2.557 2.548 2.557 2.548 2.584 7,747,983 2.5601 -1.38%
2018-03-02 0 2.900 2.890 2.900 2.870 2.910 8,996,355 26,029,853 2.8934 2.593 2.584 2.593 2.566 2.602 10,062,800 2.5867 -0.34%
2018-03-01 0 2.910 2.910 2.920 2.890 2.940 8,602,000 24,997,582 2.9060 2.602 2.602 2.611 2.584 2.628 9,621,697 2.5980 -1.36%
2018-02-28 0 2.950 2.910 2.950 2.910 2.960 13,245,439 38,913,361 2.9379 2.637 2.602 2.637 2.602 2.646 14,815,578 2.6265 -0.34%
2018-02-27 0 2.960 2.960 2.970 2.930 2.970 11,758,122 34,716,783 2.9526 2.646 2.646 2.655 2.619 2.655 13,151,952 2.6397 1.02%
2018-02-26 0 2.930 2.930 2.940 2.920 2.960 6,493,000 19,065,870 2.9364 2.619 2.619 2.628 2.611 2.646 7,262,692 2.6252 -0.68%
2018-02-23 0 2.950 2.950 2.960 2.910 2.960 7,236,000 21,313,920 2.9455 2.637 2.637 2.646 2.602 2.646 8,093,769 2.6334 0.68%
2018-02-22 0 2.930 2.920 2.930 2.900 2.930 6,150,793 17,955,677 2.9192 2.619 2.611 2.619 2.593 2.619 6,879,920 2.6099 0.00%
2018-02-21 0 2.930 2.920 2.930 2.870 2.930 3,952,000 11,538,574 2.9197 2.619 2.611 2.619 2.566 2.619 4,420,477 2.6103 0.69%
2018-02-20 0 2.910 2.910 2.920 2.850 2.940 6,420,000 18,665,920 2.9075 2.602 2.602 2.611 2.548 2.628 7,181,039 2.5993 0.69%
2018-02-15 0 2.890 2.890 2.900 2.840 2.910 5,262,000 15,153,960 2.8799 2.584 2.584 2.593 2.539 2.602 5,885,767 2.5747 2.48%
2018-02-14 0 2.820 2.820 2.830 2.810 2.860 5,021,281 14,186,134 2.8252 2.521 2.521 2.530 2.512 2.557 5,616,513 2.5258 -0.35%
2018-02-13 0 2.830 2.820 2.830 2.810 2.870 3,956,129 11,238,335 2.8407 2.530 2.521 2.530 2.512 2.566 4,425,096 2.5397 1.07%
2018-02-12 0 2.800 2.800 2.810 2.800 2.840 13,746,000 38,645,208 2.8114 2.503 2.503 2.512 2.503 2.539 15,375,477 2.5134 -0.36%
2018-02-09 0 2.810 2.800 2.810 2.780 2.910 27,036,811 75,872,132 2.8063 2.512 2.503 2.512 2.485 2.602 30,241,805 2.5088 -5.07%
2018-02-08 0 2.960 2.950 2.960 2.930 2.980 14,326,000 42,299,840 2.9527 2.646 2.637 2.646 2.619 2.664 16,024,231 2.6397 0.34%
2018-02-07 0 2.950 2.950 2.960 2.950 3.040 18,545,192 55,512,140 2.9933 2.637 2.637 2.646 2.637 2.718 20,743,574 2.6761 -1.67%
2018-02-06 0 3.000 3.000 3.010 2.980 3.080 38,048,685 115,136,122 3.0260 2.682 2.682 2.691 2.664 2.754 42,559,047 2.7053 -2.91%
2018-02-05 0 3.090 3.090 3.100 3.080 3.110 17,461,765 53,997,192 3.0923 2.763 2.763 2.771 2.754 2.780 19,531,715 2.7646 -1.59%
2018-02-02 0 3.140 3.130 3.140 3.080 3.150 13,977,700 43,704,043 3.1267 2.807 2.798 2.807 2.754 2.816 15,634,643 2.7953 0.64%
2018-02-01 0 3.120 3.120 3.130 3.110 3.210 19,087,332 60,108,089 3.1491 2.789 2.789 2.798 2.780 2.870 21,349,980 2.8154 -1.89%
2018-01-31 0 3.180 3.180 3.190 3.160 3.220 11,294,000 35,939,480 3.1822 2.843 2.843 2.852 2.825 2.879 12,632,812 2.8449 -1.24%
2018-01-30 0 3.220 3.210 3.220 3.210 3.290 12,195,959 39,581,326 3.2454 2.879 2.870 2.879 2.870 2.941 13,641,691 2.9015 -1.83%
2018-01-29 0 3.280 3.270 3.280 3.270 3.330 12,122,151 39,913,205 3.2926 2.932 2.923 2.932 2.923 2.977 13,559,133 2.9436 -0.30%
2018-01-26 0 3.290 3.280 3.290 3.280 3.330 11,309,000 37,280,720 3.2966 2.941 2.932 2.941 2.932 2.977 12,649,590 2.9472 0.00%
2018-01-25 0 3.290 3.290 3.300 3.240 3.320 31,104,000 102,060,510 3.2813 2.941 2.941 2.950 2.897 2.968 34,791,126 2.9335 0.92%
2018-01-24 0 3.260 3.250 3.260 3.160 3.290 26,643,980 85,902,480 3.2241 2.915 2.906 2.915 2.825 2.941 29,802,407 2.8824 2.52%
2018-01-23 0 3.180 3.170 3.180 3.160 3.200 11,154,591 35,436,059 3.1768 2.843 2.834 2.843 2.825 2.861 12,476,877 2.8401 0.32%
2018-01-22 0 3.170 3.160 3.170 3.150 3.200 13,647,000 43,237,770 3.1683 2.834 2.825 2.834 2.816 2.861 15,264,741 2.8325 -0.63%
2018-01-19 0 3.190 3.180 3.190 3.160 3.220 10,404,000 33,189,000 3.1900 2.852 2.843 2.852 2.825 2.879 11,637,310 2.8519 0.31%
2018-01-18 0 3.180 3.170 3.180 3.160 3.190 9,691,311 30,811,970 3.1793 2.843 2.834 2.843 2.825 2.852 10,840,137 2.8424 0.00%
2018-01-17 0 3.180 3.170 3.180 3.110 3.180 11,481,000 36,205,338 3.1535 2.843 2.834 2.843 2.780 2.843 12,841,979 2.8193 0.95%
2018-01-16 0 3.150 3.140 3.150 3.110 3.160 9,947,000 31,232,370 3.1399 2.816 2.807 2.816 2.780 2.825 11,126,136 2.8071 0.64%
2018-01-15 0 3.130 3.130 3.140 3.130 3.210 12,698,000 40,002,470 3.1503 2.798 2.798 2.807 2.798 2.870 14,203,245 2.8164 -1.57%
2018-01-12 0 3.180 3.180 3.190 3.150 3.200 10,403,411 33,057,761 3.1776 2.843 2.843 2.852 2.816 2.861 11,636,651 2.8408 0.63%
2018-01-11 0 3.160 3.150 3.160 3.150 3.220 21,016,424 66,775,572 3.1773 2.825 2.816 2.825 2.816 2.879 23,507,750 2.8406 -1.56%
2018-01-10 0 3.210 3.210 3.220 3.210 3.250 16,695,840 53,800,197 3.2224 2.870 2.870 2.879 2.870 2.906 18,674,996 2.8809 -0.62%
2018-01-09 0 3.230 3.220 3.230 3.220 3.250 10,863,279 35,113,056 3.2323 2.888 2.879 2.888 2.879 2.906 12,151,032 2.8897 -0.31%
2018-01-08 0 3.240 3.230 3.240 3.200 3.250 12,270,281 39,633,286 3.2300 2.897 2.888 2.897 2.861 2.906 13,724,823 2.8877 0.31%
2018-01-05 0 3.230 3.220 3.230 3.180 3.270 18,385,527 59,207,194 3.2203 2.888 2.879 2.888 2.843 2.923 20,564,982 2.8790 0.00%
2018-01-04 0 3.230 3.230 3.240 3.220 3.280 17,797,447 57,781,091 3.2466 2.888 2.888 2.897 2.879 2.932 19,907,190 2.9025 -0.92%
2018-01-03 0 3.260 3.250 3.260 3.240 3.310 16,461,150 53,889,732 3.2738 2.915 2.906 2.915 2.897 2.959 18,412,486 2.9268 0.62%
2018-01-02 0 3.240 3.230 3.240 3.240 3.310 20,094,492 65,776,410 3.2734 2.897 2.888 2.897 2.897 2.959 22,476,531 2.9264 0.62%
2017-12-29 0 3.220 3.220 3.240 3.180 3.260 8,966,000 28,838,956 3.2165 2.879 2.879 2.897 2.843 2.915 10,028,846 2.8756 -0.31%
2017-12-28 0 3.230 3.220 3.230 3.220 3.250 5,229,200 16,878,408 3.2277 2.888 2.879 2.888 2.879 2.906 5,849,079 2.8857 -0.62%
2017-12-27 0 3.250 3.240 3.250 3.230 3.270 4,684,072 15,239,682 3.2535 2.906 2.897 2.906 2.888 2.923 5,239,331 2.9087 0.31%
2017-12-22 0 3.240 3.240 3.250 3.200 3.260 9,892,920 32,055,975 3.2403 2.897 2.897 2.906 2.861 2.915 11,065,645 2.8969 0.31%
2017-12-21 0 3.230 3.220 3.230 3.190 3.250 14,640,100 47,119,049 3.2185 2.888 2.879 2.888 2.852 2.906 16,375,565 2.8774 -0.62%
2017-12-20 0 3.250 3.250 3.260 3.200 3.260 13,144,919 42,367,805 3.2231 2.906 2.906 2.915 2.861 2.915 14,703,142 2.8815 0.93%
2017-12-19 0 3.220 3.210 3.220 3.150 3.220 10,823,304 34,596,150 3.1964 2.879 2.870 2.879 2.816 2.879 12,106,319 2.8577 1.26%
2017-12-18 0 3.180 3.180 3.190 3.150 3.210 11,685,184 37,324,594 3.1942 2.843 2.843 2.852 2.816 2.870 13,070,368 2.8557 0.00%
2017-12-15 0 3.180 3.180 3.190 3.150 3.220 19,398,000 61,917,886 3.1920 2.843 2.843 2.852 2.816 2.879 21,697,475 2.8537 -0.62%
2017-12-14 0 3.200 3.190 3.210 3.150 3.210 15,982,220 50,925,702 3.1864 2.861 2.852 2.870 2.816 2.870 17,876,782 2.8487 1.27%
2017-12-13 0 3.160 3.160 3.170 3.070 3.170 9,392,761 29,437,990 3.1341 2.825 2.825 2.834 2.745 2.834 10,506,196 2.8020 0.64%
2017-12-12 0 3.140 3.140 3.150 3.100 3.150 10,459,224 32,716,820 3.1280 2.807 2.807 2.816 2.771 2.816 11,699,080 2.7965 0.32%
2017-12-11 0 3.130 3.120 3.130 3.080 3.170 10,534,000 33,062,880 3.1387 2.798 2.789 2.798 2.754 2.834 11,782,720 2.8060 1.95%
2017-12-08 0 3.070 3.070 3.080 3.040 3.090 19,331,880 59,309,808 3.0680 2.745 2.745 2.754 2.718 2.763 21,623,517 2.7428 0.99%
2017-12-07 0 3.040 3.040 3.050 3.040 3.080 22,463,000 68,678,949 3.0574 2.718 2.718 2.727 2.718 2.754 25,125,806 2.7334 -0.33%
2017-12-06 0 3.050 3.050 3.060 3.020 3.070 28,114,385 85,590,008 3.0443 2.727 2.727 2.736 2.700 2.745 31,447,117 2.7217 0.00%
2017-12-05 0 3.050 3.050 3.060 3.040 3.080 4,606,153 14,094,639 3.0600 2.727 2.727 2.736 2.718 2.754 5,152,175 2.7357 -0.97%
2017-12-04 0 3.080 3.080 3.090 3.050 3.100 7,632,958 23,450,625 3.0723 2.754 2.754 2.763 2.727 2.771 8,537,783 2.7467 0.33%
2017-12-01 0 3.070 3.070 3.080 3.040 3.090 17,449,560 53,364,607 3.0582 2.745 2.745 2.754 2.718 2.763 19,518,064 2.7341 0.33%
2017-11-30 0 3.060 3.060 3.070 3.030 3.070 13,376,000 40,747,940 3.0463 2.736 2.736 2.745 2.709 2.745 14,961,616 2.7235 0.33%
2017-11-29 0 3.050 3.050 3.060 3.030 3.100 14,123,888 43,104,537 3.0519 2.727 2.727 2.736 2.709 2.771 15,798,160 2.7285 -0.97%
2017-11-28 0 3.080 3.080 3.090 3.070 3.110 10,768,000 33,270,460 3.0898 2.754 2.754 2.763 2.745 2.780 12,044,459 2.7623 -0.96%
2017-11-27 0 3.110 3.110 3.120 3.110 3.180 9,572,000 29,883,950 3.1220 2.780 2.780 2.789 2.780 2.843 10,706,683 2.7911 -1.89%
2017-11-24 0 3.170 3.160 3.170 3.120 3.180 13,493,428 42,611,680 3.1580 2.834 2.825 2.834 2.789 2.843 15,092,964 2.8233 1.60%
2017-11-23 0 3.120 3.120 3.130 3.110 3.190 12,549,995 39,591,284 3.1547 2.789 2.789 2.798 2.780 2.852 14,037,695 2.8204 -1.27%
2017-11-22 0 3.160 3.150 3.160 3.120 3.190 14,390,637 45,425,279 3.1566 2.825 2.816 2.825 2.789 2.852 16,096,530 2.8221 0.32%
2017-11-21 0 3.150 3.140 3.150 3.100 3.190 16,814,562 52,803,836 3.1404 2.816 2.807 2.816 2.771 2.852 18,807,792 2.8076 1.94%
2017-11-20 0 3.090 3.090 3.100 3.080 3.150 15,338,000 47,587,320 3.1026 2.763 2.763 2.771 2.754 2.816 17,156,195 2.7738 -1.90%
2017-11-17 0 3.150 3.140 3.150 3.130 3.210 21,552,634 68,078,120 3.1587 2.816 2.807 2.816 2.798 2.870 24,107,524 2.8239 -1.25%
2017-11-16 0 3.190 3.180 3.190 3.160 3.300 40,130,000 128,921,620 3.2126 2.852 2.843 2.852 2.825 2.950 44,887,085 2.8721 -2.74%
2017-11-15 0 3.280 3.270 3.280 3.280 3.360 25,326,903 83,594,132 3.3006 2.932 2.923 2.932 2.932 3.004 28,329,202 2.9508 -1.80%
2017-11-14 0 3.340 3.330 3.340 3.330 3.390 15,908,590 53,320,017 3.3516 2.986 2.977 2.986 2.977 3.031 17,794,424 2.9964 -0.30%
2017-11-13 0 3.350 3.350 3.360 3.350 3.410 31,232,712 105,284,366 3.3710 2.995 2.995 3.004 2.995 3.049 34,935,096 3.0137 -1.47%
2017-11-10 0 3.400 3.390 3.400 3.390 3.430 18,254,738 62,079,912 3.4008 3.040 3.031 3.040 3.031 3.066 20,418,689 3.0403 -0.58%
2017-11-09 0 3.420 3.410 3.420 3.410 3.450 18,180,000 62,259,800 3.4246 3.058 3.049 3.058 3.049 3.084 20,335,091 3.0617 0.00%
2017-11-08 0 3.420 3.420 3.430 3.390 3.460 16,989,196 58,221,552 3.4270 3.058 3.058 3.066 3.031 3.093 19,003,127 3.0638 -0.29%
2017-11-07 0 3.430 3.420 3.430 3.420 3.460 16,342,148 56,194,838 3.4386 3.066 3.058 3.066 3.058 3.093 18,279,377 3.0742 -0.29%
2017-11-06 0 3.440 3.430 3.440 3.420 3.510 23,539,418 81,001,443 3.4411 3.075 3.066 3.075 3.058 3.138 26,329,825 3.0764 -1.71%
2017-11-03 0 3.500 3.490 3.500 3.480 3.550 11,181,560 39,123,964 3.4990 3.129 3.120 3.129 3.111 3.174 12,507,043 3.1282 -0.85%
2017-11-02 0 3.530 3.520 3.530 3.500 3.550 31,190,000 109,757,556 3.5190 3.156 3.147 3.156 3.129 3.174 34,887,321 3.1461 1.15%
2017-11-01 0 3.490 3.490 3.500 3.480 3.560 29,622,000 104,248,831 3.5193 3.120 3.120 3.129 3.111 3.183 33,133,447 3.1463 -1.41%
2017-10-31 0 3.540 3.530 3.540 3.540 3.660 30,447,020 108,733,103 3.5712 3.165 3.156 3.165 3.165 3.272 34,056,267 3.1927 -2.48%
2017-10-30 0 3.630 3.630 3.640 3.570 3.690 31,398,000 114,292,520 3.6401 3.245 3.245 3.254 3.192 3.299 35,119,978 3.2543 -0.55%
2017-10-27 0 3.650 3.640 3.650 3.540 3.700 57,952,900 210,791,067 3.6373 3.263 3.254 3.263 3.165 3.308 64,822,745 3.2518 3.69%
2017-10-26 0 3.520 3.520 3.540 3.520 3.600 22,996,000 81,635,860 3.5500 3.147 3.147 3.165 3.147 3.218 25,721,989 3.1738 -0.85%
2017-10-25 0 3.550 3.540 3.550 3.530 3.600 18,202,103 64,823,523 3.5613 3.174 3.165 3.174 3.156 3.218 20,359,814 3.1839 0.57%
2017-10-24 0 3.530 3.530 3.540 3.520 3.640 11,926,000 42,546,610 3.5676 3.156 3.156 3.165 3.147 3.254 13,339,730 3.1895 -3.02%
2017-10-23 0 3.640 3.630 3.640 3.600 3.700 26,844,500 98,178,667 3.6573 3.254 3.245 3.254 3.218 3.308 30,026,697 3.2697 1.96%
2017-10-20 0 3.570 3.560 3.570 3.540 3.570 5,092,704 18,133,024 3.5606 3.192 3.183 3.192 3.165 3.192 5,696,403 3.1832 1.13%
2017-10-19 0 3.530 3.520 3.530 3.520 3.620 14,428,000 51,412,570 3.5634 3.156 3.147 3.156 3.147 3.236 16,138,322 3.1857 -1.94%
2017-10-18 0 3.600 3.600 3.610 3.570 3.620 10,780,999 38,750,800 3.5944 3.218 3.218 3.227 3.192 3.236 12,058,999 3.2134 -0.28%
2017-10-17 0 3.610 3.610 3.620 3.580 3.640 31,680,184 114,467,145 3.6132 3.227 3.227 3.236 3.201 3.254 35,435,612 3.2303 1.12%
2017-10-16 0 3.570 3.570 3.580 3.530 3.590 28,310,004 100,696,216 3.5569 3.192 3.192 3.201 3.156 3.210 31,665,925 3.1800 0.85%
2017-10-13 0 3.540 3.540 3.550 3.430 3.600 46,973,500 166,840,736 3.5518 3.165 3.165 3.174 3.066 3.218 52,541,827 3.1754 3.21%
2017-10-12 0 3.430 3.430 3.440 3.430 3.470 8,174,000 28,122,380 3.4405 3.066 3.066 3.075 3.066 3.102 9,142,961 3.0759 -0.87%
2017-10-11 0 3.460 3.440 3.460 3.440 3.480 9,874,344 34,163,153 3.4598 3.093 3.075 3.093 3.075 3.111 11,044,867 3.0931 0.29%
2017-10-10 0 3.450 3.450 3.460 3.440 3.480 8,535,000 29,485,628 3.4547 3.084 3.084 3.093 3.075 3.111 9,546,755 3.0885 -0.58%
2017-10-09 0 3.470 3.460 3.470 3.460 3.520 11,953,059 41,684,408 3.4873 3.102 3.093 3.102 3.093 3.147 13,369,997 3.1178 -0.57%
2017-10-06 0 3.490 3.480 3.490 3.480 3.520 10,669,048 37,275,420 3.4938 3.120 3.111 3.120 3.111 3.147 11,933,777 3.1235 0.58%
2017-10-04 0 3.470 3.460 3.470 3.440 3.480 6,892,000 23,881,708 3.4651 3.102 3.093 3.102 3.075 3.111 7,708,991 3.0979 0.29%
2017-10-03 0 3.460 3.450 3.460 3.420 3.470 4,915,590 16,958,990 3.4500 3.093 3.084 3.093 3.058 3.102 5,498,293 3.0844 0.58%
2017-09-29 0 3.440 3.440 3.450 3.400 3.460 7,176,000 24,618,510 3.4307 3.075 3.075 3.084 3.040 3.093 8,026,656 3.0671 0.29%
2017-09-28 0 3.430 3.420 3.430 3.400 3.480 4,383,842 15,014,721 3.4250 3.066 3.058 3.066 3.040 3.111 4,903,511 3.0620 -0.58%
2017-09-27 0 3.450 3.450 3.460 3.420 3.500 12,381,228 42,975,484 3.4710 3.084 3.084 3.093 3.058 3.129 13,848,922 3.1032 0.00%
2017-09-26 0 3.450 3.450 3.460 3.370 3.460 16,460,660 56,122,325 3.4095 3.084 3.084 3.093 3.013 3.093 18,411,937 3.0481 2.37%
2017-09-25 0 3.370 3.370 3.380 3.370 3.460 23,223,000 78,922,244 3.3985 3.013 3.013 3.022 3.013 3.093 25,975,898 3.0383 -2.32%
2017-09-22 0 3.450 3.450 3.460 3.430 3.510 11,885,930 41,139,053 3.4612 3.084 3.084 3.093 3.066 3.138 13,294,910 3.0943 -1.43%
2017-09-21 0 3.500 3.500 3.520 3.450 3.560 18,683,547 65,805,516 3.5221 3.129 3.129 3.147 3.084 3.183 20,898,330 3.1488 0.86%
2017-09-20 0 3.470 3.460 3.470 3.430 3.470 16,567,656 57,183,510 3.4515 3.102 3.093 3.102 3.066 3.102 18,531,617 3.0857 0.58%
2017-09-19 0 3.450 3.440 3.450 3.440 3.490 10,357,641 35,863,786 3.4625 3.084 3.075 3.084 3.075 3.120 11,585,455 3.0956 -1.15%
2017-09-18 0 3.490 3.480 3.490 3.470 3.530 12,664,000 44,269,480 3.4957 3.120 3.111 3.120 3.102 3.156 14,165,214 3.1252 -0.29%
2017-09-15 0 3.500 3.490 3.500 3.460 3.540 15,280,000 53,331,280 3.4903 3.129 3.120 3.129 3.093 3.165 17,091,320 3.1204 -1.13%
2017-09-14 0 3.540 3.540 3.550 3.510 3.570 18,991,020 67,356,130 3.5467 3.165 3.165 3.174 3.138 3.192 21,242,251 3.1709 -0.28%
2017-09-13 0 3.550 3.540 3.550 3.520 3.590 10,536,849 37,356,578 3.5453 3.174 3.165 3.174 3.147 3.210 11,785,907 3.1696 -0.56%
2017-09-12 0 3.570 3.570 3.580 3.500 3.610 26,968,889 96,056,138 3.5617 3.192 3.192 3.201 3.129 3.227 30,165,832 3.1843 2.29%
2017-09-11 0 3.490 3.490 3.500 3.450 3.510 11,816,000 41,153,910 3.4829 3.120 3.120 3.129 3.084 3.138 13,216,691 3.1138 0.87%
2017-09-08 0 3.460 3.460 3.470 3.430 3.490 13,812,402 47,773,555 3.4587 3.093 3.093 3.102 3.066 3.120 15,449,750 3.0922 0.29%
2017-09-07 0 3.450 3.450 3.460 3.420 3.480 23,783,420 81,951,778 3.4458 3.084 3.084 3.093 3.058 3.111 26,602,751 3.0806 -0.58%
2017-09-06 0 3.470 3.460 3.470 3.410 3.470 13,759,274 47,385,877 3.4439 3.102 3.093 3.102 3.049 3.102 15,390,324 3.0789 1.46%
2017-09-05 0 3.420 3.420 3.430 3.420 3.470 9,114,000 31,363,880 3.4413 3.058 3.058 3.066 3.058 3.102 10,194,391 3.0766 -0.58%
2017-09-04 0 3.440 3.430 3.440 3.420 3.510 16,262,394 56,010,549 3.4442 3.075 3.066 3.075 3.058 3.138 18,190,169 3.0792 -1.15%
2017-09-01 0 3.480 3.480 3.490 3.460 3.570 19,011,000 66,781,950 3.5128 3.111 3.111 3.120 3.093 3.192 21,264,600 3.1405 -1.97%
2017-08-31 0 3.550 3.550 3.560 3.380 3.620 46,764,726 164,050,851 3.5080 3.174 3.174 3.183 3.022 3.236 52,308,304 3.1362 4.11%
2017-08-30 0 3.410 3.400 3.410 3.390 3.430 11,836,000 40,282,064 3.4034 3.049 3.040 3.049 3.031 3.066 13,239,062 3.0427 0.29%
2017-08-29 0 3.400 3.390 3.400 3.380 3.420 7,582,000 25,812,200 3.4044 3.040 3.031 3.040 3.022 3.058 8,480,784 3.0436 0.00%
2017-08-28 0 3.400 3.400 3.410 3.400 3.460 20,853,246 71,512,441 3.4293 3.040 3.040 3.049 3.040 3.093 23,325,229 3.0659 -0.87%
2017-08-25 0 3.430 3.430 3.440 3.410 3.460 10,844,793 37,263,409 3.4361 3.066 3.066 3.075 3.049 3.093 12,130,355 3.0719 -0.58%
2017-08-24 0 3.450 3.440 3.450 3.420 3.500 12,102,152 41,776,784 3.4520 3.084 3.075 3.084 3.058 3.129 13,536,764 3.0862 -1.43%
2017-08-22 0 3.500 3.500 3.510 3.390 3.520 19,804,000 68,785,250 3.4733 3.129 3.129 3.138 3.031 3.147 22,151,603 3.1052 2.94%
2017-08-21 0 3.400 3.400 3.410 3.370 3.420 9,118,000 30,993,140 3.3991 3.040 3.040 3.049 3.013 3.058 10,198,865 3.0389 0.59%
2017-08-18 0 3.380 3.380 3.390 3.360 3.410 6,336,212 21,465,558 3.3878 3.022 3.022 3.031 3.004 3.049 7,087,318 3.0287 -0.88%
2017-08-17 0 3.410 3.400 3.420 3.400 3.440 8,754,000 29,866,680 3.4118 3.049 3.040 3.058 3.040 3.075 9,791,716 3.0502 0.00%
2017-08-16 0 3.410 3.410 3.420 3.380 3.430 9,222,597 31,447,674 3.4099 3.049 3.049 3.058 3.022 3.066 10,315,861 3.0485 0.59%
2017-08-15 0 3.390 3.390 3.400 3.370 3.460 22,910,145 77,864,635 3.3987 3.031 3.031 3.040 3.013 3.093 25,625,956 3.0385 -1.45%
2017-08-14 0 3.440 3.430 3.440 3.420 3.480 20,626,000 71,141,600 3.4491 3.075 3.066 3.075 3.058 3.111 23,071,045 3.0836 -0.58%
2017-08-11 0 3.460 3.450 3.460 3.420 3.500 29,879,281 103,254,875 3.4557 3.093 3.084 3.093 3.058 3.129 33,421,227 3.0895 -2.26%
2017-08-10 0 3.540 3.530 3.540 3.500 3.590 17,868,680 63,058,847 3.5290 3.165 3.156 3.165 3.129 3.210 19,986,867 3.1550 -1.39%
2017-08-09 0 3.590 3.580 3.590 3.580 3.630 10,246,564 36,830,484 3.5944 3.210 3.201 3.210 3.201 3.245 11,461,211 3.2135 -0.55%
2017-08-08 0 3.610 3.610 3.620 3.610 3.660 16,124,000 58,548,550 3.6311 3.227 3.227 3.236 3.227 3.272 18,035,369 3.2463 -0.55%
2017-08-07 0 3.630 3.630 3.650 3.620 3.690 14,568,000 53,054,880 3.6419 3.245 3.245 3.263 3.236 3.299 16,294,918 3.2559 -1.63%
2017-08-04 0 3.690 3.670 3.690 3.600 3.690 10,874,164 39,801,888 3.6602 3.299 3.281 3.299 3.218 3.299 12,163,208 3.2723 1.37%
2017-08-03 0 3.640 3.640 3.650 3.620 3.700 13,060,000 47,888,309 3.6668 3.254 3.254 3.263 3.236 3.308 14,608,157 3.2782 -1.09%
2017-08-02 0 3.680 3.670 3.680 3.670 3.730 17,525,000 64,910,038 3.7039 3.290 3.281 3.290 3.281 3.335 19,602,446 3.3113 -1.08%
2017-08-01 0 3.720 3.710 3.720 3.630 3.730 38,803,600 143,643,730 3.7018 3.326 3.317 3.326 3.245 3.335 43,403,451 3.3095 2.48%
2017-07-31 0 3.630 3.610 3.630 3.540 3.630 22,291,779 80,342,738 3.6041 3.245 3.227 3.245 3.165 3.245 24,934,288 3.2222 0.28%
2017-07-28 0 3.620 3.600 3.620 3.560 3.620 17,198,212 61,802,693 3.5936 3.236 3.218 3.236 3.183 3.236 19,236,920 3.2127 0.00%
2017-07-27 0 3.620 3.620 3.630 3.520 3.630 17,835,152 63,814,852 3.5780 3.236 3.236 3.245 3.147 3.245 19,949,364 3.1988 1.69%
2017-07-26 0 3.560 3.560 3.570 3.490 3.560 14,160,212 49,892,730 3.5234 3.183 3.183 3.192 3.120 3.183 15,838,790 3.1500 1.14%
2017-07-25 0 3.520 3.520 3.530 3.520 3.590 11,012,000 38,982,710 3.5400 3.147 3.147 3.156 3.147 3.210 12,317,383 3.1649 -1.40%
2017-07-24 0 3.570 3.560 3.570 3.560 3.640 11,842,667 42,574,427 3.5950 3.192 3.183 3.192 3.183 3.254 13,246,519 3.2140 -1.11%
2017-07-21 0 3.610 3.610 3.620 3.560 3.650 12,139,396 43,864,209 3.6134 3.227 3.227 3.236 3.183 3.263 13,578,423 3.2304 0.84%
2017-07-20 0 3.580 3.580 3.590 3.570 3.630 12,562,000 45,201,560 3.5983 3.201 3.201 3.210 3.192 3.245 14,051,123 3.2169 0.00%
2017-07-19 0 3.580 3.560 3.580 3.510 3.600 22,402,299 79,730,342 3.5590 3.201 3.183 3.201 3.138 3.218 25,057,909 3.1818 0.85%
2017-07-18 0 3.550 3.550 3.560 3.510 3.580 9,567,009 33,851,069 3.5383 3.174 3.174 3.183 3.138 3.201 10,701,100 3.1633 -0.28%
2017-07-17 0 3.560 3.560 3.570 3.550 3.680 18,775,480 67,298,037 3.5844 3.183 3.183 3.192 3.174 3.290 21,001,161 3.2045 -2.47%
2017-07-14 0 3.650 3.640 3.650 3.600 3.670 12,316,000 44,792,240 3.6369 3.263 3.254 3.263 3.218 3.281 13,775,962 3.2515 0.27%
2017-07-13 0 3.640 3.620 3.640 3.560 3.650 16,252,273 58,726,217 3.6134 3.254 3.236 3.254 3.183 3.263 18,178,848 3.2305 2.54%
2017-07-12 0 3.550 3.540 3.550 3.530 3.600 16,886,615 60,155,236 3.5623 3.174 3.165 3.174 3.156 3.218 18,888,386 3.1848 0.00%
2017-07-11 0 3.550 3.550 3.560 3.540 3.650 18,131,499 64,966,941 3.5831 3.174 3.174 3.183 3.165 3.263 20,280,841 3.2034 -2.47%
2017-07-10 0 3.640 3.630 3.640 3.600 3.670 22,842,720 83,172,337 3.6411 3.254 3.245 3.254 3.218 3.281 25,550,539 3.2552 0.83%
2017-07-07 0 3.610 3.610 3.630 3.590 3.670 8,781,381 31,816,823 3.6232 3.227 3.227 3.245 3.210 3.281 9,822,342 3.2392 -1.37%
2017-07-06 0 3.660 3.640 3.660 3.600 3.730 14,486,472 52,825,451 3.6465 3.272 3.254 3.272 3.218 3.335 16,203,726 3.2601 -0.27%
2017-07-05 0 3.670 3.650 3.670 3.570 3.680 17,045,136 61,700,402 3.6198 3.281 3.263 3.281 3.192 3.290 19,065,698 3.2362 -0.27%
2017-07-04 0 3.680 3.670 3.680 3.650 3.810 16,870,210 62,372,925 3.6972 3.290 3.281 3.290 3.263 3.406 18,870,036 3.3054 -2.65%
2017-07-03 0 3.780 3.770 3.780 3.730 3.900 23,400,000 89,324,348 3.8173 3.379 3.370 3.379 3.335 3.487 26,173,880 3.4127 0.80%
2017-06-30 0 3.750 3.740 3.750 3.730 3.780 8,866,000 33,237,820 3.7489 3.353 3.344 3.353 3.335 3.379 9,916,992 3.3516 0.54%
2017-06-29 0 3.730 3.730 3.750 3.710 3.790 14,960,000 55,950,903 3.7400 3.335 3.335 3.353 3.317 3.388 16,733,386 3.3437 -1.06%
2017-06-28 0 3.770 3.770 3.780 3.740 3.800 14,735,145 55,609,178 3.7739 3.370 3.370 3.379 3.344 3.397 16,481,877 3.3740 -1.05%
2017-06-27 0 3.810 3.790 3.810 3.750 3.840 27,078,000 102,547,770 3.7871 3.406 3.388 3.406 3.353 3.433 30,287,877 3.3858 -1.04%
2017-06-26 0 3.850 3.840 3.850 3.770 3.940 40,366,750 156,076,552 3.8665 3.442 3.433 3.442 3.370 3.522 45,151,900 3.4567 1.32%
2017-06-23 0 3.800 3.800 3.810 3.730 3.900 46,699,671 176,804,290 3.7860 3.397 3.397 3.406 3.335 3.487 52,235,537 3.3848 -1.30%
2017-06-22 0 3.850 3.850 3.860 3.680 4.080 91,025,087 354,055,734 3.8897 3.442 3.442 3.451 3.290 3.648 101,815,371 3.4774 4.90%
2017-06-21 0 3.670 3.660 3.680 3.520 3.680 32,119,263 116,723,885 3.6341 3.281 3.272 3.290 3.147 3.290 35,926,741 3.2489 2.80%
2017-06-20 0 3.570 3.570 3.580 3.480 3.610 16,402,000 58,411,600 3.5612 3.192 3.192 3.201 3.111 3.227 18,346,324 3.1838 0.56%
2017-06-19 0 3.550 3.540 3.550 3.530 3.590 9,587,138 34,131,879 3.5602 3.174 3.165 3.174 3.156 3.210 10,723,615 3.1829 0.57%
2017-06-16 0 3.530 3.530 3.550 3.530 3.610 37,854,857 134,176,813 3.5445 3.156 3.156 3.174 3.156 3.227 42,342,243 3.1689 -0.84%
2017-06-15 0 3.560 3.550 3.560 3.510 3.650 25,486,000 91,271,240 3.5812 3.183 3.174 3.183 3.138 3.263 28,507,158 3.2017 -0.28%
2017-06-14 0 3.570 3.550 3.570 3.530 3.600 9,971,959 35,433,961 3.5534 3.192 3.174 3.192 3.156 3.218 11,154,054 3.1768 0.85%
2017-06-13 0 3.540 3.530 3.540 3.460 3.550 17,090,964 60,297,332 3.5280 3.165 3.156 3.165 3.093 3.174 19,116,959 3.1541 1.72%
2017-06-12 0 3.480 3.480 3.490 3.470 3.530 10,570,000 36,853,790 3.4866 3.111 3.111 3.120 3.102 3.156 11,822,988 3.1171 -1.42%
2017-06-09 0 3.530 3.520 3.530 3.470 3.560 17,806,000 62,437,500 3.5065 3.156 3.147 3.156 3.102 3.183 19,916,757 3.1349 -0.84%
2017-06-08 0 3.560 3.550 3.560 3.490 3.560 16,812,000 59,405,160 3.5335 3.183 3.174 3.183 3.120 3.183 18,804,926 3.1590 1.42%
2017-06-07 0 3.510 3.500 3.510 3.420 3.510 17,186,594 59,643,970 3.4704 3.138 3.129 3.138 3.058 3.138 19,223,925 3.1026 2.33%
2017-06-06 0 3.430 3.420 3.430 3.380 3.450 17,608,000 60,156,590 3.4164 3.066 3.058 3.066 3.022 3.084 19,695,285 3.0544 1.48%
2017-06-05 0 3.380 3.380 3.390 3.330 3.390 21,015,294 70,992,579 3.3781 3.022 3.022 3.031 2.977 3.031 23,506,486 3.0201 1.50%
2017-06-02 0 3.330 3.320 3.330 3.300 3.340 11,768,406 39,091,367 3.3217 2.977 2.968 2.977 2.950 2.986 13,163,455 2.9697 0.30%
2017-06-01 0 3.320 3.310 3.320 3.300 3.370 16,995,926 56,372,405 3.3168 2.968 2.959 2.968 2.950 3.013 19,010,655 2.9653 -1.78%
2017-05-31 0 3.380 3.360 3.380 3.340 3.430 16,396,600 55,315,138 3.3736 3.022 3.004 3.022 2.986 3.066 18,340,284 3.0160 -0.29%
2017-05-29 0 3.390 3.380 3.390 3.300 3.410 6,622,920 22,188,815 3.3503 3.031 3.022 3.031 2.950 3.049 7,408,013 2.9952 0.00%
2017-05-26 0 3.390 3.380 3.390 3.370 3.440 9,662,000 32,863,410 3.4013 3.031 3.022 3.031 3.013 3.075 10,807,352 3.0408 0.59%
2017-05-25 0 3.370 3.370 3.380 3.310 3.410 15,652,714 52,690,608 3.3662 3.013 3.013 3.022 2.959 3.049 17,508,216 3.0095 0.60%
2017-05-24 0 3.350 3.340 3.350 3.300 3.380 11,120,721 37,003,970 3.3275 2.995 2.986 2.995 2.950 3.022 12,438,992 2.9748 -0.30%
2017-05-23 0 3.360 3.360 3.370 3.340 3.420 18,813,400 63,245,168 3.3617 3.004 3.004 3.013 2.986 3.058 21,043,576 3.0054 -1.18%
2017-05-22 0 3.400 3.390 3.400 3.340 3.500 18,870,000 64,177,554 3.4010 3.040 3.031 3.040 2.986 3.129 21,106,885 3.0406 -1.45%
2017-05-19 0 3.450 3.450 3.460 3.450 3.500 8,736,000 30,221,912 3.4595 3.084 3.084 3.093 3.084 3.129 9,771,582 3.0928 -0.29%
2017-05-18 0 3.460 3.450 3.460 3.450 3.520 16,056,000 55,788,552 3.4746 3.093 3.084 3.093 3.084 3.147 17,959,308 3.1064 -2.81%
2017-05-17 0 3.560 3.550 3.560 3.530 3.580 7,740,000 27,515,228 3.5549 3.183 3.174 3.183 3.156 3.201 8,657,514 3.1782 0.00%
2017-05-16 0 3.560 3.560 3.570 3.490 3.590 9,130,116 32,320,459 3.5400 3.183 3.183 3.192 3.120 3.210 10,212,417 3.1648 0.56%
2017-05-15 0 3.540 3.530 3.540 3.530 3.570 6,732,602 23,863,992 3.5445 3.165 3.156 3.165 3.156 3.192 7,530,697 3.1689 0.00%
2017-05-12 0 3.540 3.520 3.540 3.510 3.570 10,273,574 36,388,667 3.5420 3.165 3.147 3.165 3.138 3.192 11,491,423 3.1666 -0.56%
2017-05-11 0 3.560 3.560 3.570 3.500 3.570 14,398,356 50,941,290 3.5380 3.183 3.183 3.192 3.129 3.192 16,105,164 3.1630 1.71%
2017-05-10 0 3.500 3.490 3.500 3.470 3.560 17,710,903 62,226,525 3.5135 3.129 3.120 3.129 3.102 3.183 19,810,387 3.1411 0.57%
2017-05-09 0 3.480 3.480 3.490 3.410 3.570 32,450,011 112,120,355 3.4552 3.111 3.111 3.120 3.049 3.192 36,296,696 3.0890 -2.25%
2017-05-08 0 3.560 3.560 3.570 3.550 3.660 36,355,000 130,916,584 3.6011 3.183 3.183 3.192 3.174 3.272 40,664,590 3.2194 1.42%
2017-05-05 0 3.510 3.510 3.520 3.490 3.620 22,860,389 80,513,520 3.5220 3.138 3.138 3.147 3.120 3.236 25,570,302 3.1487 -2.50%
2017-05-04 0 3.600 3.590 3.600 3.560 3.620 13,679,659 49,122,128 3.5909 3.218 3.210 3.218 3.183 3.236 15,301,271 3.2103 0.00%
2017-05-02 0 3.600 3.590 3.600 3.580 3.690 17,309,299 62,789,309 3.6275 3.218 3.210 3.218 3.201 3.299 19,361,176 3.2431 -1.91%
2017-04-28 0 3.670 3.660 3.670 3.640 3.680 9,721,513 35,576,430 3.6596 3.281 3.272 3.281 3.254 3.290 10,873,919 3.2717 -0.54%
2017-04-27 0 3.690 3.690 3.700 3.630 3.710 17,646,000 64,631,610 3.6627 3.299 3.299 3.308 3.245 3.317 19,737,790 3.2745 -0.54%
2017-04-26 0 3.710 3.700 3.710 3.680 3.740 11,944,000 44,263,940 3.7060 3.317 3.308 3.317 3.290 3.344 13,359,864 3.3132 -0.27%
2017-04-25 0 3.720 3.710 3.720 3.690 3.740 17,766,000 66,033,112 3.7168 3.326 3.317 3.326 3.299 3.344 19,872,015 3.3229 -0.27%
2017-04-24 0 3.730 3.730 3.740 3.680 3.820 14,139,067 52,629,859 3.7223 3.335 3.335 3.344 3.290 3.415 15,815,138 3.3278 -1.58%
2017-04-21 0 3.790 3.790 3.810 3.780 3.860 5,044,389 19,231,220 3.8124 3.388 3.388 3.406 3.379 3.451 5,642,360 3.4084 0.26%
2017-04-20 0 3.780 3.780 3.800 3.740 3.810 6,921,238 26,060,714 3.7653 3.379 3.379 3.397 3.344 3.406 7,741,695 3.3663 0.53%
2017-04-19 0 3.760 3.760 3.790 3.710 3.840 12,016,515 45,403,911 3.7785 3.362 3.362 3.388 3.317 3.433 13,440,975 3.3780 -1.31%
2017-04-18 0 3.810 3.810 3.820 3.790 3.910 9,798,000 37,542,320 3.8316 3.406 3.406 3.415 3.388 3.496 10,959,473 3.4256 -2.06%
2017-04-13 0 3.890 3.890 3.900 3.870 3.960 7,308,000 28,645,860 3.9198 3.478 3.478 3.487 3.460 3.540 8,174,304 3.5044 -0.26%
2017-04-12 0 3.900 3.890 3.900 3.860 3.900 5,366,050 20,834,091 3.8826 3.487 3.478 3.487 3.451 3.487 6,002,152 3.4711 -0.26%
2017-04-11 0 3.910 3.890 3.910 3.860 3.940 7,469,880 29,046,955 3.8885 3.496 3.478 3.496 3.451 3.522 8,355,374 3.4764 0.26%
2017-04-10 0 3.900 3.890 3.900 3.870 3.930 7,720,256 30,138,278 3.9038 3.487 3.478 3.487 3.460 3.514 8,635,430 3.4901 0.00%
2017-04-07 0 3.900 3.890 3.900 3.870 3.950 17,160,452 67,037,986 3.9065 3.487 3.478 3.487 3.460 3.531 19,194,684 3.4925 -1.02%
2017-04-06 0 3.940 3.930 3.940 3.910 3.990 11,064,000 43,669,340 3.9470 3.522 3.514 3.522 3.496 3.567 12,375,547 3.5287 -1.50%
2017-04-05 0 4.000 3.990 4.000 3.860 4.000 15,883,641 62,516,929 3.9359 3.576 3.567 3.576 3.451 3.576 17,766,518 3.5188 3.09%
2017-04-03 0 3.880 3.860 3.880 3.820 3.900 7,715,150 29,837,732 3.8674 3.469 3.451 3.469 3.415 3.487 8,629,718 3.4576 0.78%
2017-03-31 0 3.850 3.850 3.860 3.760 3.870 8,960,647 34,240,131 3.8212 3.442 3.442 3.451 3.362 3.460 10,022,859 3.4162 1.05%
2017-03-30 0 3.810 3.790 3.810 3.780 3.890 8,892,848 33,884,543 3.8103 3.406 3.388 3.406 3.379 3.478 9,947,023 3.4065 -2.31%
2017-03-29 0 3.900 3.870 3.900 3.860 3.920 10,672,000 41,562,400 3.8945 3.487 3.460 3.487 3.451 3.505 11,937,079 3.4818 0.00%
2017-03-28 0 3.900 3.890 3.900 3.840 3.960 18,968,000 73,680,200 3.8844 3.487 3.478 3.487 3.433 3.540 21,216,502 3.4728 -0.76%
2017-03-27 0 3.930 3.920 3.930 3.910 4.080 19,026,000 75,866,060 3.9875 3.514 3.505 3.514 3.496 3.648 21,281,378 3.5649 -3.68%
2017-03-24 0 4.080 4.060 4.080 4.050 4.140 10,474,210 42,613,575 4.0684 3.648 3.630 3.648 3.621 3.701 11,715,842 3.6373 -0.97%
2017-03-23 0 4.120 4.110 4.120 4.080 4.150 12,752,783 52,416,823 4.1102 3.683 3.674 3.683 3.648 3.710 14,264,522 3.6746 0.00%
2017-03-22 0 4.120 4.110 4.120 4.050 4.140 19,017,147 77,780,615 4.0900 3.683 3.674 3.683 3.621 3.701 21,271,475 3.6566 -1.44%
2017-03-21 0 4.180 4.170 4.180 4.110 4.200 18,883,000 78,847,110 4.1756 3.737 3.728 3.737 3.674 3.755 21,121,426 3.7330 1.21%
2017-03-20 0 4.130 4.120 4.130 4.050 4.160 18,612,000 76,329,700 4.1011 3.692 3.683 3.692 3.621 3.719 20,818,301 3.6665 0.98%
2017-03-17 0 4.090 4.090 4.140 4.090 4.250 23,227,049 96,241,180 4.1435 3.657 3.657 3.701 3.657 3.800 25,980,427 3.7044 -2.85%
2017-03-16 0 4.210 4.200 4.210 4.140 4.260 24,962,000 104,723,976 4.1953 3.764 3.755 3.764 3.701 3.809 27,921,042 3.7507 0.24%
2017-03-15 0 4.200 4.190 4.210 4.000 4.230 42,520,000 176,151,010 4.1428 3.755 3.746 3.764 3.576 3.782 47,560,400 3.7037 4.48%
2017-03-14 0 4.020 4.010 4.020 4.000 4.070 11,619,480 46,852,388 4.0322 3.594 3.585 3.594 3.576 3.639 12,996,875 3.6049 -0.74%
2017-03-13 0 4.050 4.040 4.050 3.930 4.070 16,966,000 68,146,246 4.0166 3.621 3.612 3.621 3.514 3.639 18,977,181 3.5910 2.79%
2017-03-10 0 3.940 3.940 3.960 3.920 3.970 11,084,936 43,736,011 3.9455 3.522 3.522 3.540 3.505 3.549 12,398,965 3.5274 -0.25%
2017-03-09 0 3.950 3.950 3.960 3.900 4.050 23,274,227 91,837,221 3.9459 3.531 3.531 3.540 3.487 3.621 26,033,197 3.5277 -2.47%
2017-03-08 0 4.050 4.040 4.050 4.040 4.090 14,760,617 59,963,628 4.0624 3.621 3.612 3.621 3.612 3.657 16,510,368 3.6319 -0.74%
2017-03-07 0 4.080 4.070 4.080 3.990 4.100 22,823,465 92,831,703 4.0674 3.648 3.639 3.648 3.567 3.665 25,529,001 3.6363 1.49%
2017-03-06 0 4.020 4.000 4.020 3.970 4.030 9,973,918 39,957,118 4.0062 3.594 3.576 3.594 3.549 3.603 11,156,245 3.5816 0.50%
2017-03-03 0 4.000 4.000 4.010 3.960 4.030 11,057,129 44,126,648 3.9908 3.576 3.576 3.585 3.540 3.603 12,367,862 3.5678 -0.50%
2017-03-02 0 4.020 4.000 4.020 3.990 4.080 21,317,711 86,032,646 4.0357 3.594 3.576 3.594 3.567 3.648 23,844,752 3.6080 0.25%
2017-03-01 0 4.010 4.010 4.020 3.990 4.050 11,951,594 48,053,824 4.0207 3.585 3.585 3.594 3.567 3.621 13,368,358 3.5946 -0.25%
2017-02-28 0 4.020 4.000 4.020 3.970 4.040 15,817,900 63,310,642 4.0025 3.594 3.576 3.594 3.549 3.612 17,692,983 3.5783 1.26%
2017-02-27 0 3.970 3.960 3.970 3.960 4.080 14,349,465 57,593,361 4.0136 3.549 3.540 3.549 3.540 3.648 16,050,477 3.5883 -1.49%
2017-02-24 0 4.030 4.020 4.030 4.000 4.090 18,187,466 73,488,466 4.0406 3.603 3.594 3.603 3.576 3.657 20,343,442 3.6124 -1.47%
2017-02-23 0 4.090 4.080 4.090 4.040 4.170 24,119,776 98,500,915 4.0838 3.657 3.648 3.657 3.612 3.728 26,978,979 3.6510 -0.24%
2017-02-22 0 4.100 4.090 4.100 3.940 4.130 45,713,976 185,631,554 4.0607 3.665 3.657 3.665 3.522 3.692 51,132,996 3.6304 4.33%
2017-02-21 0 3.930 3.930 3.940 3.920 4.020 13,638,347 54,126,743 3.9687 3.514 3.514 3.522 3.505 3.594 15,255,062 3.5481 -1.50%
2017-02-20 0 3.990 3.970 3.990 3.880 4.000 19,622,303 77,747,151 3.9622 3.567 3.549 3.567 3.469 3.576 21,948,368 3.5423 1.53%
2017-02-17 0 3.930 3.920 3.930 3.900 4.060 29,861,392 118,327,398 3.9626 3.514 3.505 3.514 3.487 3.630 33,401,217 3.5426 -1.50%
2017-02-16 0 3.990 3.980 3.990 3.970 4.080 38,388,191 154,173,873 4.0162 3.567 3.558 3.567 3.549 3.648 42,938,799 3.5905 -0.99%
2017-02-15 0 4.030 4.030 4.040 3.760 4.090 127,461,206 508,397,717 3.9886 3.603 3.603 3.612 3.362 3.657 142,570,696 3.5659 7.75%
2017-02-14 0 3.740 3.730 3.740 3.710 3.770 11,985,360 44,674,786 3.7274 3.344 3.335 3.344 3.317 3.370 13,406,127 3.3324 -0.27%
2017-02-13 0 3.750 3.740 3.750 3.700 3.750 18,739,608 69,929,575 3.7316 3.353 3.344 3.353 3.308 3.353 20,961,036 3.3362 1.35%
2017-02-10 0 3.700 3.680 3.700 3.670 3.750 24,040,000 89,230,122 3.7117 3.308 3.290 3.308 3.281 3.353 26,889,747 3.3184 0.27%
2017-02-09 0 3.690 3.680 3.690 3.640 3.700 22,279,328 81,983,357 3.6798 3.299 3.290 3.299 3.254 3.308 24,920,361 3.2898 1.37%
2017-02-08 0 3.640 3.630 3.640 3.520 3.640 13,751,108 49,251,795 3.5817 3.254 3.245 3.254 3.147 3.254 15,381,190 3.2021 1.96%
2017-02-07 0 3.570 3.550 3.570 3.550 3.590 5,630,000 20,078,500 3.5663 3.192 3.174 3.192 3.174 3.210 6,297,391 3.1884 -0.28%
2017-02-06 0 3.580 3.560 3.580 3.530 3.580 7,000,000 24,871,700 3.5531 3.201 3.183 3.201 3.156 3.201 7,829,793 3.1765 0.28%
2017-02-03 0 3.570 3.540 3.570 3.500 3.570 9,910,185 34,968,274 3.5285 3.192 3.165 3.192 3.129 3.192 11,084,957 3.1546 2.00%
2017-02-02 0 3.500 3.500 3.510 3.470 3.510 5,290,782 18,459,251 3.4889 3.129 3.129 3.138 3.102 3.138 5,917,961 3.1192 -0.28%
2017-02-01 0 3.510 3.500 3.510 3.450 3.570 7,714,000 26,899,928 3.4872 3.138 3.129 3.138 3.084 3.192 8,628,432 3.1176 -1.13%
2017-01-27 0 3.550 3.550 3.570 3.550 3.600 3,730,000 13,301,540 3.5661 3.174 3.174 3.192 3.174 3.218 4,172,161 3.1882 -1.66%
2017-01-26 0 3.610 3.600 3.610 3.560 3.630 7,312,000 26,347,004 3.6033 3.227 3.218 3.227 3.183 3.245 8,178,778 3.2214 1.40%
2017-01-25 0 3.560 3.560 3.570 3.560 3.650 5,742,000 20,648,510 3.5960 3.183 3.183 3.192 3.183 3.263 6,422,667 3.2149 -1.66%
2017-01-24 0 3.620 3.610 3.620 3.610 3.660 10,177,000 36,843,914 3.6203 3.236 3.227 3.236 3.227 3.272 11,383,401 3.2366 -0.55%
2017-01-23 0 3.640 3.640 3.650 3.610 3.700 8,052,000 29,489,420 3.6624 3.254 3.254 3.263 3.227 3.308 9,006,499 3.2742 0.55%
2017-01-20 0 3.620 3.620 3.630 3.590 3.640 6,518,945 23,597,121 3.6198 3.236 3.236 3.245 3.210 3.254 7,291,713 3.2362 -0.28%
2017-01-19 0 3.630 3.610 3.630 3.570 3.630 5,905,120 21,272,043 3.6023 3.245 3.227 3.245 3.192 3.245 6,605,124 3.2205 0.83%
2017-01-18 0 3.600 3.600 3.610 3.520 3.630 15,677,049 56,402,194 3.5978 3.218 3.218 3.227 3.147 3.245 17,535,436 3.2165 1.41%
2017-01-17 0 3.550 3.540 3.550 3.490 3.550 12,049,218 42,395,751 3.5185 3.174 3.165 3.174 3.120 3.174 13,477,555 3.1457 1.14%
2017-01-16 0 3.510 3.510 3.520 3.500 3.610 14,934,000 52,812,490 3.5364 3.138 3.138 3.147 3.129 3.227 16,704,304 3.1616 -2.50%
2017-01-13 0 3.600 3.590 3.600 3.560 3.630 11,591,776 41,677,492 3.5954 3.218 3.210 3.218 3.183 3.245 12,965,887 3.2144 0.00%
2017-01-12 0 3.600 3.590 3.600 3.580 3.650 11,959,120 43,214,178 3.6135 3.218 3.210 3.218 3.201 3.263 13,376,776 3.2305 -1.10%
2017-01-11 0 3.640 3.630 3.640 3.590 3.670 15,396,948 55,948,349 3.6337 3.254 3.245 3.254 3.210 3.281 17,222,131 3.2486 -0.27%
2017-01-10 0 3.650 3.650 3.660 3.560 3.670 28,114,000 101,647,384 3.6155 3.263 3.263 3.272 3.183 3.281 31,446,686 3.2324 2.24%
2017-01-09 0 3.570 3.560 3.570 3.480 3.570 23,360,943 82,603,393 3.5360 3.192 3.183 3.192 3.111 3.192 26,130,193 3.1612 2.59%
2017-01-06 0 3.480 3.470 3.480 3.460 3.530 7,395,492 25,891,756 3.5010 3.111 3.102 3.111 3.093 3.156 8,272,167 3.1300 -1.14%
2017-01-05 0 3.520 3.510 3.520 3.480 3.530 7,784,743 27,338,015 3.5117 3.147 3.138 3.147 3.111 3.156 8,707,561 3.1396 1.15%
2017-01-04 0 3.480 3.480 3.490 3.450 3.530 9,129,701 31,987,266 3.5036 3.111 3.111 3.120 3.084 3.156 10,211,953 3.1323 0.58%
2017-01-03 0 3.460 3.450 3.460 3.440 3.500 5,384,000 18,725,676 3.4780 3.093 3.084 3.093 3.075 3.129 6,022,229 3.1094 -0.29%
2016-12-30 0 3.470 3.460 3.470 3.400 3.470 7,052,000 24,251,730 3.4390 3.102 3.093 3.102 3.040 3.102 7,887,957 3.0745 1.76%
2016-12-29 0 3.410 3.400 3.410 3.390 3.430 4,005,257 13,616,739 3.3997 3.049 3.040 3.049 3.031 3.066 4,480,048 3.0394 0.00%
2016-12-28 0 3.410 3.410 3.420 3.370 3.440 8,166,812 27,819,263 3.4064 3.049 3.049 3.058 3.013 3.075 9,134,921 3.0454 1.49%
2016-12-23 0 3.360 3.360 3.370 3.360 3.400 7,823,192 26,373,451 3.3712 3.004 3.004 3.013 3.004 3.040 8,750,568 3.0139 -1.18%
2016-12-22 0 3.400 3.390 3.400 3.390 3.460 10,559,048 36,131,016 3.4218 3.040 3.031 3.040 3.031 3.093 11,810,737 3.0592 -1.16%
2016-12-21 0 3.440 3.440 3.470 3.440 3.490 7,360,000 25,513,160 3.4665 3.075 3.075 3.102 3.075 3.120 8,232,468 3.0991 -0.86%
2016-12-20 0 3.470 3.470 3.480 3.430 3.490 10,090,359 34,955,671 3.4643 3.102 3.102 3.111 3.066 3.120 11,286,489 3.0971 0.29%
2016-12-19 0 3.460 3.450 3.460 3.440 3.490 7,310,001 25,270,563 3.4570 3.093 3.084 3.093 3.075 3.120 8,176,542 3.0906 -0.29%
2016-12-16 0 3.470 3.470 3.490 3.460 3.500 12,035,483 41,848,966 3.4771 3.102 3.102 3.120 3.093 3.129 13,462,192 3.1086 0.00%
2016-12-15 0 3.470 3.460 3.470 3.450 3.550 10,173,992 35,374,572 3.4770 3.102 3.093 3.102 3.084 3.174 11,380,036 3.1085 -1.98%
2016-12-14 0 3.540 3.530 3.540 3.510 3.580 9,647,760 34,172,798 3.5420 3.165 3.156 3.165 3.138 3.201 10,791,424 3.1667 -0.28%
2016-12-13 0 3.550 3.550 3.560 3.460 3.580 11,776,845 41,411,888 3.5164 3.174 3.174 3.183 3.093 3.201 13,172,894 3.1437 2.01%
2016-12-12 0 3.480 3.470 3.480 3.450 3.580 22,962,000 80,610,020 3.5106 3.111 3.102 3.111 3.084 3.201 25,683,958 3.1385 -1.69%
2016-12-09 0 3.540 3.530 3.540 3.520 3.590 18,695,312 66,260,832 3.5442 3.165 3.156 3.165 3.147 3.210 20,911,489 3.1686 -1.12%
2016-12-08 0 3.580 3.580 3.590 3.560 3.650 16,455,847 59,163,090 3.5953 3.201 3.201 3.210 3.183 3.263 18,406,554 3.2142 -1.10%
2016-12-07 0 3.620 3.610 3.620 3.600 3.660 10,800,000 39,078,790 3.6184 3.236 3.227 3.236 3.218 3.272 12,080,252 3.2349 0.28%
2016-12-06 0 3.610 3.610 3.620 3.610 3.700 9,644,000 35,216,020 3.6516 3.227 3.227 3.236 3.227 3.308 10,787,218 3.2646 -1.10%
2016-12-05 0 3.650 3.650 3.660 3.630 3.770 12,163,235 44,872,620 3.6892 3.263 3.263 3.272 3.245 3.370 13,605,088 3.2982 -2.67%
2016-12-02 0 3.750 3.740 3.750 3.740 3.820 8,773,023 33,079,812 3.7706 3.353 3.344 3.353 3.344 3.415 9,812,994 3.3710 -1.06%
2016-12-01 0 3.790 3.790 3.800 3.750 3.820 13,552,000 51,444,139 3.7961 3.388 3.388 3.397 3.353 3.415 15,158,479 3.3938 1.34%
2016-11-30 0 3.740 3.740 3.760 3.740 3.820 9,268,148 34,875,390 3.7629 3.344 3.344 3.362 3.344 3.415 10,366,812 3.3641 -0.27%
2016-11-29 0 3.750 3.750 3.790 3.750 3.810 18,862,000 71,409,220 3.7859 3.353 3.353 3.388 3.353 3.406 21,097,937 3.3847 0.00%
2016-11-28 0 3.750 3.750 3.770 3.710 3.760 16,458,200 61,587,362 3.7420 3.353 3.353 3.370 3.317 3.362 18,409,186 3.3455 0.54%
2016-11-25 0 3.730 3.720 3.730 3.670 3.750 12,789,974 47,419,985 3.7076 3.335 3.326 3.335 3.281 3.353 14,306,121 3.3147 0.54%
2016-11-24 0 3.710 3.710 3.730 3.690 3.750 12,362,000 46,025,952 3.7232 3.317 3.317 3.335 3.299 3.353 13,827,415 3.3286 -1.07%
2016-11-23 0 3.750 3.740 3.750 3.700 3.750 16,702,286 62,313,011 3.7308 3.353 3.344 3.353 3.308 3.353 18,682,206 3.3354 1.08%
2016-11-22 0 3.710 3.710 3.720 3.660 3.730 22,551,600 83,485,576 3.7020 3.317 3.317 3.326 3.272 3.335 25,224,909 3.3096 1.92%
2016-11-21 0 3.640 3.630 3.640 3.630 3.710 16,344,902 59,803,036 3.6588 3.254 3.245 3.254 3.245 3.317 18,282,457 3.2711 -0.27%
2016-11-18 0 3.650 3.650 3.670 3.640 3.680 7,387,036 26,998,403 3.6548 3.263 3.263 3.281 3.254 3.290 8,262,709 3.2675 -0.82%
2016-11-17 0 3.680 3.670 3.680 3.660 3.700 8,449,586 31,078,672 3.6781 3.290 3.281 3.290 3.272 3.308 9,451,216 3.2883 -0.54%
2016-11-16 0 3.700 3.680 3.700 3.650 3.730 14,574,000 53,847,290 3.6948 3.308 3.290 3.308 3.263 3.335 16,301,629 3.3032 0.82%
2016-11-15 0 3.670 3.670 3.680 3.630 3.760 14,809,935 54,484,230 3.6789 3.281 3.281 3.290 3.245 3.362 16,565,532 3.2890 -0.81%
2016-11-14 0 3.700 3.700 3.710 3.570 3.730 27,085,701 99,601,477 3.6773 3.308 3.308 3.317 3.192 3.335 30,296,491 3.2876 3.64%
2016-11-11 0 3.570 3.570 3.580 3.470 3.590 13,345,845 47,219,902 3.5382 3.192 3.192 3.201 3.102 3.210 14,927,886 3.1632 0.56%
2016-11-10 0 3.550 3.550 3.560 3.520 3.580 10,762,000 38,210,732 3.5505 3.174 3.174 3.183 3.147 3.201 12,037,748 3.1742 2.60%
2016-11-09 0 3.460 3.460 3.480 3.430 3.590 17,373,283 60,387,776 3.4759 3.093 3.093 3.111 3.066 3.210 19,432,744 3.1075 -3.35%
2016-11-08 0 3.580 3.560 3.580 3.530 3.600 7,740,000 27,587,500 3.5643 3.201 3.183 3.201 3.156 3.218 8,657,514 3.1865 0.85%
2016-11-07 0 3.550 3.550 3.560 3.490 3.570 10,619,831 37,445,816 3.5260 3.174 3.174 3.183 3.120 3.192 11,878,726 3.1523 1.14%
2016-11-04 0 3.510 3.500 3.510 3.490 3.530 4,901,293 17,185,960 3.5064 3.138 3.129 3.138 3.120 3.156 5,482,301 3.1348 0.29%
2016-11-03 0 3.500 3.500 3.510 3.500 3.570 6,948,200 24,499,286 3.5260 3.129 3.129 3.138 3.129 3.192 7,771,853 3.1523 -0.57%
2016-11-02 0 3.520 3.520 3.530 3.520 3.600 9,018,597 32,001,383 3.5484 3.147 3.147 3.156 3.147 3.218 10,087,678 3.1723 -1.40%
2016-11-01 0 3.570 3.570 3.580 3.570 3.650 10,714,000 38,730,680 3.6150 3.192 3.192 3.201 3.192 3.263 11,984,058 3.2319 -0.56%
2016-10-31 0 3.590 3.590 3.610 3.590 3.710 12,606,633 45,878,328 3.6392 3.210 3.210 3.227 3.210 3.317 14,101,047 3.2535 -3.49%
2016-10-28 0 3.720 3.720 3.730 3.700 3.760 6,099,780 22,729,436 3.7263 3.326 3.326 3.335 3.308 3.362 6,822,859 3.3314 -0.27%
2016-10-27 0 3.730 3.730 3.760 3.710 3.790 8,229,000 30,747,940 3.7365 3.335 3.335 3.362 3.317 3.388 9,204,481 3.3405 -1.06%
2016-10-26 0 3.770 3.770 3.780 3.750 3.840 12,009,250 45,444,115 3.7841 3.370 3.370 3.379 3.353 3.433 13,432,849 3.3831 0.00%
2016-10-25 0 3.770 3.770 3.790 3.770 3.830 5,990,000 22,663,100 3.7835 3.370 3.370 3.388 3.370 3.424 6,700,066 3.3825 -0.79%
2016-10-24 0 3.800 3.800 3.810 3.700 3.840 25,114,550 95,322,060 3.7955 3.397 3.397 3.406 3.308 3.433 28,091,676 3.3932 3.26%
2016-10-20 0 3.680 3.680 3.700 3.660 3.710 4,314,169 15,897,563 3.6850 3.290 3.290 3.308 3.272 3.317 4,825,579 3.2944 0.00%
2016-10-19 0 3.680 3.670 3.690 3.660 3.710 8,656,353 31,902,081 3.6854 3.290 3.281 3.299 3.272 3.317 9,682,493 3.2948 -0.81%
2016-10-18 0 3.710 3.700 3.710 3.620 3.720 9,839,000 36,147,570 3.6739 3.317 3.308 3.317 3.236 3.326 11,005,333 3.2846 2.49%
2016-10-17 0 3.620 3.620 3.630 3.600 3.670 5,238,000 19,014,020 3.6300 3.236 3.236 3.245 3.218 3.281 5,858,922 3.2453 -0.82%
2016-10-14 0 3.650 3.650 3.660 3.620 3.660 7,828,000 28,520,650 3.6434 3.263 3.263 3.272 3.236 3.272 8,755,946 3.2573 0.55%
2016-10-13 0 3.630 3.620 3.630 3.580 3.670 7,778,301 28,171,152 3.6218 3.245 3.236 3.245 3.201 3.281 8,700,355 3.2379 -0.82%
2016-10-12 0 3.660 3.650 3.660 3.580 3.720 25,842,552 93,987,747 3.6369 3.272 3.263 3.272 3.201 3.326 28,905,977 3.2515 -1.88%
2016-10-11 0 3.730 3.720 3.730 3.700 3.820 14,432,000 54,234,292 3.7579 3.335 3.326 3.335 3.308 3.415 16,142,796 3.3597 -1.06%
2016-10-07 0 3.770 3.760 3.770 3.730 3.780 6,514,000 24,413,130 3.7478 3.370 3.362 3.370 3.335 3.379 7,286,182 3.3506 -0.26%
2016-10-06 0 3.780 3.770 3.780 3.730 3.780 11,060,000 41,622,830 3.7634 3.379 3.370 3.379 3.335 3.379 12,371,073 3.3645 0.53%
2016-10-05 0 3.760 3.750 3.770 3.730 3.800 10,506,592 39,494,221 3.7590 3.362 3.353 3.370 3.335 3.397 11,752,063 3.3606 -0.53%
2016-10-04 0 3.780 3.760 3.780 3.690 3.780 5,617,700 21,028,265 3.7432 3.379 3.362 3.379 3.299 3.379 6,283,633 3.3465 1.61%
2016-10-03 0 3.720 3.710 3.720 3.690 3.740 5,994,000 22,285,716 3.7180 3.326 3.317 3.326 3.299 3.344 6,704,540 3.3240 1.64%
2016-09-30 0 3.660 3.660 3.670 3.650 3.780 11,222,000 41,418,622 3.6908 3.272 3.272 3.281 3.263 3.379 12,552,277 3.2997 -3.94%
2016-09-29 0 3.810 3.800 3.810 3.740 3.810 8,614,000 32,563,278 3.7803 3.406 3.397 3.406 3.344 3.406 9,635,120 3.3796 0.79%
2016-09-28 0 3.780 3.760 3.780 3.720 3.780 9,097,210 34,136,997 3.7525 3.379 3.362 3.379 3.326 3.379 10,175,610 3.3548 0.80%
2016-09-27 0 3.750 3.750 3.760 3.730 3.810 7,360,000 27,719,168 3.7662 3.353 3.353 3.362 3.335 3.406 8,232,468 3.3671 -0.27%
2016-09-26 0 3.760 3.740 3.760 3.730 3.810 14,360,000 53,929,984 3.7556 3.362 3.344 3.362 3.335 3.406 16,062,261 3.3576 -1.31%
2016-09-23 0 3.810 3.800 3.810 3.760 3.900 16,430,000 62,597,326 3.8099 3.406 3.397 3.406 3.362 3.487 18,377,643 3.4062 -0.78%
2016-09-22 0 3.840 3.840 3.850 3.800 3.930 26,100,286 100,859,358 3.8643 3.433 3.433 3.442 3.397 3.514 29,194,263 3.4548 -0.26%
2016-09-21 0 3.850 3.850 3.860 3.740 3.890 25,094,000 95,916,264 3.8223 3.442 3.442 3.451 3.344 3.478 28,068,690 3.4172 2.39%
2016-09-20 0 3.760 3.760 3.770 3.740 3.840 17,663,667 66,816,833 3.7827 3.362 3.362 3.370 3.344 3.433 19,757,551 3.3818 -1.83%
2016-09-19 0 3.830 3.820 3.830 3.680 3.840 36,677,961 138,690,490 3.7813 3.424 3.415 3.424 3.290 3.433 41,025,835 3.3806 3.23%
2016-09-15 0 3.710 3.700 3.710 3.530 3.710 17,813,682 64,940,944 3.6456 3.317 3.308 3.317 3.156 3.317 19,925,349 3.2592 5.10%
2016-09-14 0 3.530 3.510 3.530 3.490 3.580 15,778,000 55,487,106 3.5167 3.156 3.138 3.156 3.120 3.201 17,648,354 3.1440 -0.56%
2016-09-13 0 3.550 3.540 3.550 3.530 3.700 19,323,265 69,721,182 3.6081 3.174 3.165 3.174 3.156 3.308 21,613,881 3.2258 -1.39%
2016-09-12 0 3.600 3.600 3.610 3.600 3.750 38,855,903 142,496,516 3.6673 3.218 3.218 3.227 3.218 3.353 43,461,955 3.2786 -6.25%
2016-09-09 0 3.840 3.840 3.850 3.740 3.920 57,742,000 223,123,232 3.8641 3.433 3.433 3.442 3.344 3.505 64,586,845 3.4546 2.67%
2016-09-08 0 3.740 3.720 3.740 3.550 3.760 50,166,000 185,127,868 3.6903 3.344 3.326 3.344 3.174 3.362 56,112,772 3.2992 5.06%
2016-09-07 0 3.560 3.550 3.560 3.540 3.650 19,028,000 68,132,108 3.5806 3.183 3.174 3.183 3.165 3.263 21,283,615 3.2012 -1.93%
2016-09-06 0 3.630 3.620 3.630 3.440 3.640 34,226,000 122,063,048 3.5664 3.245 3.236 3.245 3.075 3.254 38,283,214 3.1884 4.91%
2016-09-05 0 3.460 3.460 3.470 3.390 3.470 14,190,000 48,935,814 3.4486 3.093 3.093 3.102 3.031 3.102 15,872,109 3.0831 2.67%
2016-09-02 0 3.370 3.370 3.380 3.370 3.630 38,766,104 134,224,705 3.4624 3.013 3.013 3.022 3.013 3.245 43,361,511 3.0955 -2.32%
2016-09-01 1 - - - - - 0 0 - 3.084 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 3.084 - - - - 0 - 0.00%
2016-08-30 0 3.450 3.450 3.460 3.390 3.460 13,454,655 46,162,847 3.4310 3.084 3.084 3.093 3.031 3.093 15,049,595 3.0674 0.29%
2016-08-29 0 3.440 3.430 3.440 3.390 3.450 11,727,250 40,113,386 3.4205 3.075 3.066 3.075 3.031 3.084 13,117,420 3.0580 0.00%
2016-08-26 0 3.440 3.430 3.440 3.360 3.450 12,425,000 42,397,600 3.4123 3.075 3.066 3.075 3.004 3.084 13,897,883 3.0507 1.78%
2016-08-25 0 3.380 3.370 3.380 3.360 3.440 14,942,625 50,577,803 3.3848 3.022 3.013 3.022 3.004 3.075 16,713,952 3.0261 -1.74%
2016-08-24 0 3.440 3.430 3.440 3.370 3.440 14,450,625 49,222,766 3.4063 3.075 3.066 3.075 3.013 3.075 16,163,629 3.0453 0.58%
2016-08-23 0 3.420 3.400 3.420 3.390 3.440 6,267,913 21,383,341 3.4116 3.058 3.040 3.058 3.031 3.075 7,010,923 3.0500 -0.29%
2016-08-22 0 3.430 3.400 3.430 3.380 3.500 12,354,625 42,269,727 3.4214 3.066 3.040 3.066 3.022 3.129 13,819,165 3.0588 -0.58%
2016-08-19 0 3.450 3.450 3.460 3.450 3.580 22,600,000 79,019,320 3.4964 3.084 3.084 3.093 3.084 3.201 25,279,046 3.1259 -1.43%
2016-08-18 0 3.500 3.500 3.510 3.490 3.580 14,967,980 52,875,150 3.5326 3.129 3.129 3.138 3.120 3.201 16,742,312 3.1582 -0.85%
2016-08-17 0 3.530 3.520 3.530 3.520 3.620 26,198,000 93,270,728 3.5602 3.156 3.147 3.156 3.147 3.236 29,303,560 3.1829 -1.94%
2016-08-16 0 3.600 3.600 3.610 3.480 3.710 68,131,834 245,917,414 3.6094 3.218 3.218 3.227 3.111 3.317 76,208,309 3.2269 1.12%
2016-08-15 0 3.560 3.550 3.560 3.290 3.570 83,320,451 286,985,510 3.4444 3.183 3.174 3.183 2.941 3.192 93,197,413 3.0793 8.87%
2016-08-12 0 3.270 3.270 3.280 3.230 3.350 36,979,703 121,330,722 3.2810 2.923 2.923 2.932 2.888 2.995 41,363,346 2.9333 -0.61%
2016-08-11 0 3.290 3.290 3.300 3.260 3.340 18,862,239 62,382,009 3.3072 2.941 2.941 2.950 2.915 2.986 21,098,204 2.9567 0.30%
2016-08-10 0 3.280 3.270 3.280 3.260 3.320 14,217,000 46,797,510 3.2917 2.932 2.923 2.932 2.915 2.968 15,902,310 2.9428 0.00%
2016-08-09 0 3.280 3.270 3.280 3.250 3.290 11,714,000 38,336,140 3.2727 2.932 2.923 2.932 2.906 2.941 13,102,599 2.9258 -0.30%
2016-08-08 0 3.290 3.280 3.290 3.210 3.290 17,601,000 57,515,720 3.2678 2.941 2.932 2.941 2.870 2.941 19,687,455 2.9214 1.86%
2016-08-05 0 3.230 3.210 3.230 3.180 3.230 9,658,341 31,052,806 3.2151 2.888 2.870 2.888 2.843 2.888 10,803,259 2.8744 0.31%
2016-08-04 0 3.220 3.210 3.220 3.190 3.240 6,627,130 21,259,872 3.2080 2.879 2.870 2.879 2.852 2.897 7,412,722 2.8680 0.31%
2016-08-03 0 3.210 3.190 3.210 3.180 3.260 17,904,933 57,632,949 3.2188 2.870 2.852 2.870 2.843 2.915 20,027,417 2.8777 -0.62%
2016-08-01 0 3.230 3.220 3.230 3.160 3.240 12,486,200 40,008,016 3.2042 2.888 2.879 2.888 2.825 2.897 13,966,338 2.8646 0.31%
2016-07-29 0 3.220 3.200 3.220 3.160 3.230 20,050,687 64,041,090 3.1940 2.879 2.861 2.879 2.825 2.888 22,427,533 2.8555 0.31%
2016-07-28 0 3.210 3.200 3.220 3.180 3.260 25,240,000 81,290,210 3.2207 2.870 2.861 2.879 2.843 2.915 28,231,997 2.8794 -0.93%
2016-07-27 0 3.240 3.240 3.250 3.230 3.310 11,295,976 36,894,587 3.2662 2.897 2.897 2.906 2.888 2.959 12,635,022 2.9200 -1.52%
2016-07-26 0 3.290 3.270 3.290 3.250 3.300 9,997,807 32,792,797 3.2800 2.941 2.923 2.941 2.906 2.950 11,182,966 2.9324 0.30%
2016-07-25 0 3.280 3.250 3.280 3.250 3.280 4,394,557 14,356,727 3.2669 2.932 2.906 2.932 2.906 2.932 4,915,496 2.9207 0.31%
2016-07-22 0 3.270 3.260 3.270 3.240 3.290 10,231,354 33,393,752 3.2639 2.923 2.915 2.923 2.897 2.941 11,444,198 2.9180 -0.91%
2016-07-21 0 3.300 3.300 3.310 3.240 3.310 8,848,254 29,058,873 3.2841 2.950 2.950 2.959 2.897 2.959 9,897,143 2.9361 1.54%
2016-07-20 0 3.250 3.240 3.250 3.240 3.270 5,934,000 19,296,930 3.2519 2.906 2.897 2.906 2.897 2.923 6,637,427 2.9073 0.00%
2016-07-19 0 3.250 3.240 3.260 3.230 3.290 7,646,000 24,862,800 3.2517 2.906 2.897 2.915 2.888 2.941 8,552,371 2.9071 -0.31%
2016-07-18 0 3.260 3.260 3.280 3.260 3.310 7,580,536 24,871,752 3.2810 2.915 2.915 2.932 2.915 2.959 8,479,147 2.9333 -0.91%
2016-07-15 0 3.290 3.280 3.290 3.270 3.350 17,008,000 56,291,480 3.3097 2.941 2.932 2.941 2.923 2.995 19,024,160 2.9589 -1.50%
2016-07-14 0 3.340 3.330 3.350 3.270 3.360 15,440,200 51,382,342 3.3278 2.986 2.977 2.995 2.923 3.004 17,270,510 2.9751 0.00%
2016-07-13 0 3.340 3.340 3.350 3.260 3.350 21,585,242 71,289,706 3.3027 2.986 2.986 2.995 2.915 2.995 24,143,997 2.9527 2.45%
2016-07-12 0 3.260 3.250 3.260 3.200 3.270 20,746,000 67,248,128 3.2415 2.915 2.906 2.915 2.861 2.923 23,205,270 2.8980 0.93%
2016-07-11 0 3.230 3.220 3.240 3.220 3.270 10,335,564 33,490,609 3.2403 2.888 2.879 2.897 2.879 2.923 11,560,761 2.8969 0.31%
2016-07-08 0 3.220 3.220 3.230 3.210 3.280 11,875,968 38,426,897 3.2357 2.879 2.879 2.888 2.870 2.932 13,283,767 2.8928 -1.23%
2016-07-07 0 3.260 3.260 3.270 3.230 3.290 14,832,000 48,305,972 3.2569 2.915 2.915 2.923 2.888 2.941 16,590,213 2.9117 0.62%
2016-07-06 0 3.240 3.230 3.240 3.220 3.310 16,152,000 52,515,060 3.2513 2.897 2.888 2.897 2.879 2.959 18,066,688 2.9067 -1.52%
2016-07-05 0 3.290 3.280 3.290 3.220 3.380 26,188,624 86,965,144 3.3207 2.941 2.932 2.941 2.879 3.022 29,293,073 2.9688 0.92%
2016-07-04 0 3.260 3.250 3.260 3.210 3.300 24,098,679 78,398,808 3.2532 2.915 2.906 2.915 2.870 2.950 26,955,382 2.9085 0.31%
2016-06-30 0 3.250 3.240 3.270 3.230 3.300 13,036,816 42,440,963 3.2555 2.906 2.897 2.923 2.888 2.950 14,582,225 2.9105 -0.61%
2016-06-29 0 3.270 3.270 3.280 3.250 3.300 6,476,000 21,184,560 3.2712 2.923 2.923 2.932 2.906 2.950 7,243,677 2.9246 0.62%
2016-06-28 0 3.250 3.250 3.270 3.220 3.280 14,125,100 46,040,083 3.2595 2.906 2.906 2.923 2.879 2.932 15,799,516 2.9140 -0.31%
2016-06-27 0 3.260 3.260 3.280 3.230 3.290 11,436,000 37,274,166 3.2594 2.915 2.915 2.932 2.888 2.941 12,791,645 2.9139 -0.91%
2016-06-24 0 3.290 3.270 3.300 3.130 3.360 37,012,000 119,968,030 3.2413 2.941 2.923 2.950 2.798 3.004 41,399,472 2.8978 -0.90%
2016-06-23 0 3.320 3.310 3.330 3.270 3.350 15,980,000 53,122,000 3.3243 2.968 2.959 2.977 2.923 2.995 17,874,299 2.9720 0.30%
2016-06-22 0 3.310 3.280 3.310 3.240 3.320 14,300,693 47,134,746 3.2960 2.959 2.932 2.959 2.897 2.968 15,995,924 2.9467 0.91%
2016-06-21 0 3.280 3.270 3.290 3.210 3.290 13,634,300 44,522,444 3.2655 2.932 2.923 2.941 2.870 2.941 15,250,535 2.9194 1.86%
2016-06-20 0 3.220 3.200 3.220 3.190 3.260 13,171,200 42,529,706 3.2290 2.879 2.861 2.879 2.852 2.915 14,732,539 2.8868 -0.62%
2016-06-17 0 3.240 3.220 3.230 3.180 3.250 13,999,402 45,181,216 3.2274 2.897 2.879 2.888 2.843 2.906 15,658,917 2.8853 2.53%
2016-06-16 0 3.160 3.150 3.160 3.100 3.180 19,015,497 59,743,835 3.1418 2.825 2.816 2.825 2.771 2.843 21,269,630 2.8089 0.32%
2016-06-15 0 3.150 3.140 3.160 3.090 3.160 10,212,000 32,093,780 3.1428 2.816 2.807 2.825 2.763 2.825 11,422,550 2.8097 0.64%
2016-06-14 0 3.130 3.130 3.140 3.070 3.160 11,730,121 36,643,706 3.1239 2.798 2.798 2.807 2.745 2.825 13,120,632 2.7928 -0.32%
2016-06-13 0 3.140 3.130 3.140 3.110 3.180 17,525,060 54,942,717 3.1351 2.807 2.798 2.807 2.780 2.843 19,602,513 2.8028 -0.95%
2016-06-10 0 3.170 3.160 3.170 3.160 3.350 11,294,000 36,284,020 3.2127 2.834 2.825 2.834 2.825 2.995 12,632,812 2.8722 -4.52%
2016-06-08 0 3.320 3.320 3.350 3.310 3.370 6,786,000 22,584,960 3.3282 2.968 2.968 2.995 2.959 3.013 7,590,425 2.9755 -1.48%
2016-06-07 0 3.370 3.360 3.370 3.310 3.380 11,356,878 38,164,237 3.3605 3.013 3.004 3.013 2.959 3.022 12,703,144 3.0043 2.12%
2016-06-06 0 3.300 3.300 3.310 3.270 3.310 4,433,096 14,575,570 3.2879 2.950 2.950 2.959 2.923 2.959 4,958,604 2.9395 0.61%
2016-06-03 0 3.280 3.280 3.300 3.270 3.330 10,450,000 34,419,860 3.2938 2.932 2.932 2.950 2.923 2.977 11,688,763 2.9447 -0.30%
2016-06-02 0 3.290 3.290 3.300 3.260 3.340 8,296,542 27,356,050 3.2973 2.941 2.941 2.950 2.915 2.986 9,280,030 2.9478 -0.30%
2016-06-01 0 3.300 3.280 3.300 3.270 3.340 6,805,542 22,449,465 3.2987 2.950 2.932 2.950 2.923 2.986 7,612,284 2.9491 -1.20%
2016-05-31 0 3.340 3.340 3.360 3.270 3.380 22,745,493 75,995,737 3.3411 2.986 2.986 3.004 2.923 3.022 25,441,786 2.9870 1.21%
2016-05-30 0 3.300 3.290 3.310 3.230 3.310 13,629,316 44,500,074 3.2650 2.950 2.941 2.959 2.888 2.959 15,244,961 2.9190 2.17%
2016-05-27 0 3.230 3.230 3.240 3.230 3.310 16,760,084 54,652,303 3.2609 2.888 2.888 2.897 2.888 2.959 18,746,856 2.9153 -2.12%
2016-05-26 0 3.300 3.290 3.320 3.270 3.380 22,529,090 74,881,852 3.3238 2.950 2.941 2.968 2.923 3.022 25,199,731 2.9715 -1.49%
2016-05-25 0 3.350 3.360 3.370 3.320 3.380 21,494,669 71,927,143 3.3463 2.995 3.004 3.013 2.968 3.022 24,042,687 2.9916 1.82%
2016-05-24 0 3.290 3.300 3.320 3.270 3.320 13,126,866 43,249,961 3.2948 2.941 2.950 2.968 2.923 2.968 14,682,949 2.9456 -0.30%
2016-05-23 0 3.300 3.290 3.310 3.210 3.340 7,594,145 25,129,172 3.3090 2.950 2.941 2.959 2.870 2.986 8,494,369 2.9583 2.80%
2016-05-20 0 3.210 3.220 3.230 3.200 3.300 11,197,534 36,452,980 3.2554 2.870 2.879 2.888 2.861 2.950 12,524,911 2.9104 -0.93%
2016-05-19 0 3.240 3.240 3.260 3.230 3.280 10,628,000 34,684,440 3.2635 2.897 2.897 2.915 2.888 2.932 11,887,863 2.9176 -0.31%
2016-05-18 0 3.250 3.250 3.280 3.200 3.280 14,225,693 46,248,386 3.2510 2.906 2.906 2.932 2.861 2.932 15,912,033 2.9065 -1.22%
2016-05-17 0 3.290 3.290 3.310 3.230 3.340 9,145,800 30,168,342 3.2986 2.941 2.941 2.959 2.888 2.986 10,229,960 2.9490 0.61%
2016-05-16 0 3.270 3.270 3.280 3.150 3.300 13,780,289 44,956,498 3.2624 2.923 2.923 2.932 2.816 2.950 15,413,830 2.9166 2.51%
2016-05-13 0 3.190 3.190 3.210 3.150 3.220 14,296,000 45,607,840 3.1903 2.852 2.852 2.870 2.816 2.879 15,990,675 2.8522 -0.62%
2016-05-12 0 3.210 3.200 3.220 3.130 3.220 8,584,177 27,365,977 3.1880 2.870 2.861 2.879 2.798 2.879 9,601,761 2.8501 1.58%
2016-05-11 0 3.160 3.160 3.170 3.160 3.270 12,997,155 41,550,485 3.1969 2.825 2.825 2.834 2.825 2.923 14,537,862 2.8581 -2.47%
2016-05-10 0 3.240 3.240 3.250 3.160 3.250 18,778,000 60,488,790 3.2213 2.897 2.897 2.906 2.825 2.906 21,003,979 2.8799 1.57%
2016-05-09 0 3.190 3.200 3.210 3.110 3.260 17,338,000 55,278,600 3.1883 2.852 2.861 2.870 2.780 2.915 19,393,279 2.8504 2.24%
2016-05-06 0 3.120 3.120 3.130 3.110 3.210 11,602,000 36,552,334 3.1505 2.789 2.789 2.798 2.780 2.870 12,977,323 2.8166 -1.89%
2016-05-05 0 3.180 3.180 3.190 3.150 3.210 5,047,806 16,039,608 3.1775 2.843 2.843 2.852 2.816 2.870 5,646,182 2.8408 0.00%
2016-05-04 0 3.180 3.160 3.180 3.130 3.190 17,798,536 56,468,156 3.1726 2.843 2.825 2.843 2.798 2.852 19,908,408 2.8364 0.63%
2016-05-03 0 3.160 3.150 3.160 3.150 3.270 23,174,000 73,993,304 3.1929 2.825 2.816 2.825 2.816 2.923 25,921,089 2.8546 -3.07%
2016-04-29 0 3.260 3.250 3.260 3.240 3.310 11,334,815 37,193,891 3.2814 2.915 2.906 2.915 2.897 2.959 12,678,465 2.9336 -1.51%
2016-04-28 0 3.310 3.300 3.310 3.280 3.370 11,364,000 37,795,562 3.3259 2.959 2.950 2.959 2.932 3.013 12,711,110 2.9734 -0.60%
2016-04-27 0 3.330 3.330 3.340 3.330 3.390 10,490,260 35,213,932 3.3568 2.977 2.977 2.986 2.977 3.031 11,733,795 3.0011 -0.60%
2016-04-26 0 3.350 3.340 3.350 3.310 3.430 14,690,941 49,164,868 3.3466 2.995 2.986 2.995 2.959 3.066 16,432,433 2.9919 -1.18%
2016-04-25 0 3.390 3.380 3.390 3.380 3.530 15,342,000 52,729,550 3.4369 3.031 3.022 3.031 3.022 3.156 17,160,669 3.0727 -3.69%
2016-04-22 0 3.520 3.520 3.530 3.450 3.530 5,176,000 18,119,472 3.5007 3.147 3.147 3.156 3.084 3.156 5,789,573 3.1297 0.28%
2016-04-21 0 3.510 3.510 3.520 3.500 3.550 9,237,110 32,565,720 3.5255 3.138 3.138 3.147 3.129 3.174 10,332,094 3.1519 0.29%
2016-04-20 0 3.500 3.480 3.500 3.440 3.630 15,961,130 55,985,922 3.5076 3.129 3.111 3.129 3.075 3.245 17,853,192 3.1359 -3.05%
2016-04-19 0 3.610 3.600 3.610 3.570 3.680 12,607,540 45,392,521 3.6004 3.227 3.218 3.227 3.192 3.290 14,102,061 3.2189 0.28%
2016-04-18 0 3.600 3.590 3.600 3.550 3.650 15,318,682 54,841,858 3.5801 3.218 3.210 3.218 3.174 3.263 17,134,587 3.2007 -1.91%
2016-04-15 0 3.670 3.650 3.660 3.620 3.690 9,112,000 33,178,260 3.6412 3.281 3.263 3.272 3.236 3.299 10,192,154 3.2553 0.55%
2016-04-14 0 3.650 3.640 3.650 3.620 3.760 12,532,956 45,863,379 3.6594 3.263 3.254 3.263 3.236 3.362 14,018,636 3.2716 -0.54%
2016-04-13 0 3.670 3.670 3.680 3.520 3.690 36,135,652 131,460,063 3.6380 3.281 3.281 3.290 3.147 3.299 40,419,240 3.2524 4.86%
2016-04-12 0 3.500 3.500 3.510 3.460 3.500 10,189,839 35,487,904 3.4827 3.129 3.129 3.138 3.093 3.129 11,397,762 3.1136 0.86%
2016-04-11 0 3.470 3.480 3.490 3.420 3.520 22,772,504 79,176,910 3.4769 3.102 3.111 3.120 3.058 3.147 25,471,999 3.1084 0.00%
2016-04-08 0 3.470 3.460 3.470 3.350 3.480 25,183,000 85,711,886 3.4036 3.102 3.093 3.102 2.995 3.111 28,168,240 3.0429 0.58%
2016-04-07 0 3.450 3.440 3.450 3.390 3.520 15,253,347 52,381,777 3.4341 3.084 3.075 3.084 3.031 3.147 17,061,507 3.0702 -1.43%
2016-04-06 0 3.500 3.490 3.510 3.450 3.520 7,628,470 26,579,481 3.4842 3.129 3.120 3.138 3.084 3.147 8,532,763 3.1150 -0.85%
2016-04-05 0 3.530 3.530 3.540 3.470 3.570 13,975,654 49,163,695 3.5178 3.156 3.156 3.165 3.102 3.192 15,632,354 3.1450 -0.28%
2016-04-01 0 3.540 3.520 3.540 3.480 3.590 16,398,000 57,818,760 3.5260 3.165 3.147 3.165 3.111 3.210 18,341,850 3.1523 0.00%
2016-03-31 0 3.540 3.530 3.550 3.460 3.740 37,228,545 133,640,327 3.5897 3.165 3.156 3.174 3.093 3.344 41,641,686 3.2093 -1.39%
2016-03-30 0 3.590 3.590 3.600 3.500 3.620 19,070,999 68,102,503 3.5710 3.210 3.210 3.218 3.129 3.236 21,331,711 3.1925 3.76%
2016-03-29 0 3.460 3.460 3.480 3.430 3.580 17,816,000 62,073,320 3.4841 3.093 3.093 3.111 3.066 3.201 19,927,942 3.1149 -3.08%
2016-03-24 0 3.570 3.560 3.570 3.530 3.730 24,714,255 89,400,390 3.6174 3.192 3.183 3.192 3.156 3.335 27,643,929 3.2340 -1.38%
2016-03-23 0 3.620 3.610 3.620 3.600 3.770 13,423,873 49,022,615 3.6519 3.236 3.227 3.236 3.218 3.370 15,015,164 3.2649 -3.72%
2016-03-22 0 3.760 3.740 3.780 3.690 3.810 14,147,000 52,913,720 3.7403 3.362 3.344 3.379 3.299 3.406 15,824,012 3.3439 -0.53%
2016-03-21 0 3.780 3.770 3.780 3.590 3.780 25,755,667 95,564,381 3.7104 3.379 3.370 3.379 3.210 3.379 28,808,792 3.3172 5.88%
2016-03-18 0 3.570 3.560 3.580 3.500 3.620 26,150,247 93,637,800 3.5808 3.192 3.183 3.201 3.129 3.236 29,250,146 3.2013 2.00%
2016-03-17 0 3.500 3.500 3.510 3.440 3.520 14,770,353 51,513,081 3.4876 3.129 3.129 3.138 3.075 3.147 16,521,258 3.1180 2.94%
2016-03-16 0 3.400 3.400 3.410 3.380 3.490 8,615,932 29,476,832 3.4212 3.040 3.040 3.049 3.022 3.120 9,637,281 3.0586 -2.30%
2016-03-15 0 3.480 3.470 3.480 3.440 3.550 8,640,000 30,087,862 3.4824 3.111 3.102 3.111 3.075 3.174 9,664,202 3.1133 -0.57%
2016-03-14 0 3.500 3.490 3.500 3.440 3.530 18,912,126 66,123,951 3.4964 3.129 3.120 3.129 3.075 3.156 21,154,005 3.1258 2.04%
2016-03-11 0 3.430 3.410 3.420 3.280 3.440 16,213,990 54,947,846 3.3889 3.066 3.049 3.058 2.932 3.075 18,136,027 3.0298 3.63%
2016-03-10 0 3.310 3.300 3.310 3.280 3.420 11,618,348 38,994,073 3.3562 2.959 2.950 2.959 2.932 3.058 12,995,609 3.0006 -1.78%
2016-03-09 0 3.370 3.360 3.380 3.360 3.450 13,138,505 44,459,394 3.3839 3.013 3.004 3.022 3.004 3.084 14,695,968 3.0253 -3.16%
2016-03-08 0 3.480 3.470 3.480 3.430 3.550 20,208,452 70,059,089 3.4668 3.111 3.102 3.111 3.066 3.174 22,604,000 3.0994 -1.97%
2016-03-07 0 3.550 3.540 3.550 3.540 3.690 24,220,875 87,014,777 3.5926 3.174 3.165 3.174 3.165 3.299 27,092,063 3.2118 0.00%
2016-03-04 0 3.550 3.540 3.550 3.520 3.610 18,796,869 66,707,286 3.5489 3.174 3.165 3.174 3.147 3.227 21,025,085 3.1727 0.28%
2016-03-03 0 3.540 3.540 3.550 3.520 3.640 10,413,000 37,192,808 3.5718 3.165 3.165 3.174 3.147 3.254 11,647,377 3.1932 -1.12%
2016-03-02 0 3.580 3.580 3.600 3.480 3.600 17,303,737 61,331,085 3.5444 3.201 3.201 3.218 3.111 3.218 19,354,954 3.1688 4.07%
2016-03-01 0 3.440 3.430 3.450 3.320 3.450 9,178,000 31,161,226 3.3952 3.075 3.066 3.084 2.968 3.084 10,265,977 3.0354 3.30%
2016-02-29 0 3.330 3.320 3.350 3.250 3.390 9,917,984 32,925,107 3.3197 2.977 2.968 2.995 2.906 3.031 11,093,680 2.9679 -0.60%
2016-02-26 0 3.350 3.340 3.350 3.270 3.380 12,311,833 40,983,812 3.3288 2.995 2.986 2.995 2.923 3.022 13,771,301 2.9760 2.76%
2016-02-25 0 3.260 3.250 3.270 3.240 3.430 18,146,148 60,191,576 3.3170 2.915 2.906 2.923 2.897 3.066 20,297,226 2.9655 -4.12%
2016-02-24 0 3.400 3.400 3.410 3.300 3.430 14,052,000 47,459,150 3.3774 3.040 3.040 3.049 2.950 3.066 15,717,750 3.0195 0.29%
2016-02-23 0 3.390 3.390 3.400 3.360 3.490 10,766,000 36,709,390 3.4098 3.031 3.031 3.040 3.004 3.120 12,042,222 3.0484 -2.59%
2016-02-22 0 3.480 3.470 3.480 3.400 3.500 10,236,000 35,314,070 3.4500 3.111 3.102 3.111 3.040 3.129 11,449,395 3.0844 2.05%
2016-02-19 0 3.410 3.390 3.410 3.350 3.420 6,480,228 21,987,493 3.3930 3.049 3.031 3.049 2.995 3.058 7,248,406 3.0334 -0.87%
2016-02-18 0 3.440 3.440 3.450 3.270 3.450 24,285,000 81,993,670 3.3763 3.075 3.075 3.084 2.923 3.084 27,163,789 3.0185 7.17%
2016-02-17 0 3.210 3.210 3.220 3.180 3.350 10,065,325 32,637,571 3.2426 2.870 2.870 2.879 2.843 2.995 11,258,487 2.8989 -1.83%
2016-02-16 0 3.270 3.270 3.290 3.200 3.350 12,702,292 41,763,475 3.2879 2.923 2.923 2.941 2.861 2.995 14,208,045 2.9394 0.93%
2016-02-15 0 3.240 3.240 3.250 3.080 3.260 12,031,797 38,483,218 3.1985 2.897 2.897 2.906 2.754 2.915 13,458,069 2.8595 6.93%
2016-02-12 0 3.030 3.030 3.040 3.010 3.140 10,204,000 31,216,040 3.0592 2.709 2.709 2.718 2.691 2.807 11,413,601 2.7350 -3.19%
2016-02-11 0 3.130 3.130 3.140 3.000 3.160 7,776,000 24,077,470 3.0964 2.798 2.798 2.807 2.682 2.825 8,697,782 2.7682 -1.88%
2016-02-05 0 3.190 3.180 3.190 3.160 3.270 7,156,000 22,856,490 3.1940 2.852 2.843 2.852 2.825 2.923 8,004,286 2.8555 -0.31%
2016-02-04 0 3.200 3.190 3.210 3.180 3.280 10,027,443 32,223,788 3.2136 2.861 2.852 2.870 2.843 2.932 11,216,115 2.8730 0.00%
2016-02-03 0 3.200 3.200 3.210 3.180 3.290 17,031,490 54,472,144 3.1983 2.861 2.861 2.870 2.843 2.941 19,050,435 2.8594 -4.19%
2016-02-02 0 3.340 3.340 3.360 3.270 3.380 9,689,027 32,413,979 3.3454 2.986 2.986 3.004 2.923 3.022 10,837,582 2.9909 0.60%
2016-02-01 0 3.320 3.290 3.320 3.250 3.420 9,047,402 29,949,488 3.3103 2.968 2.941 2.968 2.906 3.058 10,119,898 2.9595 -2.35%
2016-01-29 0 3.400 3.400 3.420 3.200 3.420 14,006,000 46,684,580 3.3332 3.040 3.040 3.058 2.861 3.058 15,666,297 2.9799 5.59%
2016-01-28 0 3.220 3.220 3.250 3.140 3.280 13,274,000 42,835,840 3.2270 2.879 2.879 2.906 2.807 2.932 14,847,525 2.8850 0.62%
2016-01-27 0 3.200 3.180 3.190 3.090 3.220 22,956,500 72,235,515 3.1466 2.861 2.843 2.852 2.763 2.879 25,677,806 2.8131 3.23%
2016-01-26 0 3.100 3.080 3.090 3.060 3.350 23,744,422 75,250,300 3.1692 2.771 2.754 2.763 2.736 2.995 26,559,130 2.8333 -8.82%
2016-01-25 0 3.400 3.390 3.410 3.380 3.490 10,879,050 37,256,685 3.4246 3.040 3.031 3.049 3.022 3.120 12,168,673 3.0617 1.49%
2016-01-22 0 3.350 3.340 3.350 3.250 3.440 17,802,000 59,635,660 3.3499 2.995 2.986 2.995 2.906 3.075 19,912,282 2.9949 2.45%
2016-01-21 0 3.270 3.260 3.270 3.250 3.540 17,883,145 60,302,637 3.3720 2.923 2.915 2.923 2.906 3.165 20,003,046 3.0147 -6.57%
2016-01-20 0 3.500 3.480 3.500 3.380 3.530 20,253,294 69,908,374 3.4517 3.129 3.111 3.129 3.022 3.156 22,654,157 3.0859 -1.69%
2016-01-19 0 3.560 3.560 3.590 3.340 3.590 18,043,500 63,207,990 3.5031 3.183 3.183 3.210 2.986 3.210 20,182,410 3.1318 6.59%
2016-01-18 0 3.340 3.340 3.350 3.310 3.450 16,403,140 55,441,534 3.3799 2.986 2.986 2.995 2.959 3.084 18,347,599 3.0217 -2.05%
2016-01-15 0 3.410 3.410 3.420 3.410 3.650 13,660,280 47,740,794 3.4949 3.049 3.049 3.058 3.049 3.263 15,279,595 3.1245 -4.21%
2016-01-14 0 3.560 3.560 3.580 3.420 3.590 14,500,228 50,847,284 3.5067 3.183 3.183 3.201 3.058 3.210 16,219,112 3.1350 1.71%
2016-01-13 0 3.500 3.480 3.490 3.480 3.640 16,857,265 60,256,849 3.5745 3.129 3.111 3.120 3.111 3.254 18,855,557 3.1957 -1.41%
2016-01-12 0 3.550 3.540 3.550 3.500 3.610 29,456,000 104,945,300 3.5628 3.174 3.165 3.174 3.129 3.227 32,947,769 3.1852 0.28%
2016-01-11 0 3.540 3.540 3.550 3.430 3.560 35,439,676 123,973,449 3.4982 3.165 3.165 3.174 3.066 3.183 39,640,762 3.1274 -0.56%
2016-01-08 0 3.560 3.560 3.570 3.460 3.600 30,918,104 109,780,587 3.5507 3.183 3.183 3.192 3.093 3.218 34,583,194 3.1744 2.30%
2016-01-07 0 3.480 3.480 3.490 3.470 3.920 56,510,319 201,284,496 3.5619 3.111 3.111 3.120 3.102 3.505 63,209,158 3.1844 -11.00%
2016-01-06 0 3.910 3.900 3.930 3.870 3.940 9,043,731 35,312,977 3.9047 3.496 3.487 3.514 3.460 3.522 10,115,792 3.4909 -0.51%
2016-01-05 0 3.930 3.930 3.940 3.850 3.950 13,752,716 53,674,097 3.9028 3.514 3.514 3.522 3.442 3.531 15,382,989 3.4892 0.77%
2016-01-04 0 3.900 3.880 3.890 3.870 4.110 15,540,216 61,449,136 3.9542 3.487 3.469 3.478 3.460 3.674 17,382,382 3.5351 -5.11%
2015-12-31 0 4.110 4.100 4.110 4.050 4.120 4,984,936 20,325,632 4.0774 3.674 3.665 3.674 3.621 3.683 5,575,860 3.6453 1.23%
2015-12-30 0 4.060 4.060 4.080 4.060 4.140 8,055,723 32,844,710 4.0772 3.630 3.630 3.648 3.630 3.701 9,010,663 3.6451 -0.98%
2015-12-29 0 4.100 4.080 4.110 4.050 4.140 11,347,080 46,376,733 4.0871 3.665 3.648 3.674 3.621 3.701 12,692,184 3.6540 0.49%
2015-12-28 0 4.080 4.080 4.090 4.060 4.220 16,136,000 66,319,440 4.1100 3.648 3.648 3.657 3.630 3.773 18,048,792 3.6745 -2.39%
2015-12-24 0 4.180 4.180 4.190 4.160 4.270 5,174,000 21,782,890 4.2101 3.737 3.737 3.746 3.719 3.817 5,787,336 3.7639 -1.42%
2015-12-23 0 4.240 4.220 4.240 4.220 4.290 8,615,405 36,640,957 4.2530 3.791 3.773 3.791 3.773 3.835 9,636,691 3.8022 0.00%
2015-12-22 0 4.240 4.240 4.250 4.180 4.250 6,970,259 29,424,339 4.2214 3.791 3.791 3.800 3.737 3.800 7,796,527 3.7740 1.44%
2015-12-21 0 4.180 4.150 4.180 4.110 4.280 15,059,937 63,304,677 4.2035 3.737 3.710 3.737 3.674 3.826 16,845,170 3.7580 1.70%
2015-12-18 0 4.110 4.070 4.090 4.080 4.190 13,532,091 55,849,063 4.1272 3.674 3.639 3.657 3.648 3.746 15,136,210 3.6898 -0.96%
2015-12-17 0 4.150 4.140 4.160 4.120 4.260 21,658,000 90,705,544 4.1881 3.710 3.701 3.719 3.683 3.809 24,225,380 3.7442 1.97%
2015-12-16 0 4.070 4.060 4.070 4.020 4.270 23,411,218 97,356,857 4.1586 3.639 3.630 3.639 3.594 3.817 26,186,428 3.7178 -1.93%
2015-12-15 0 4.150 4.140 4.150 4.130 4.290 11,955,372 50,380,916 4.2141 3.710 3.701 3.710 3.692 3.835 13,372,584 3.7675 -1.89%
2015-12-14 0 4.230 4.220 4.230 3.990 4.300 28,735,178 118,591,980 4.1271 3.782 3.773 3.782 3.567 3.844 32,141,500 3.6897 0.24%
2015-12-11 0 4.220 4.210 4.230 4.120 4.320 29,222,945 123,118,992 4.2131 3.773 3.764 3.782 3.683 3.862 32,687,088 3.7666 -1.17%
2015-12-10 0 4.270 4.250 4.270 4.240 4.640 38,216,749 167,627,679 4.3862 3.817 3.800 3.817 3.791 4.148 42,747,034 3.9214 -7.38%
2015-12-09 0 4.610 4.610 4.620 4.540 5.000 63,898,263 300,098,381 4.6965 4.121 4.121 4.130 4.059 4.470 71,472,883 4.1988 -8.17%
2015-12-08 0 5.020 5.020 5.030 4.810 5.090 51,482,286 255,694,399 4.9666 4.488 4.488 4.497 4.300 4.551 57,585,093 4.4403 -0.40%
2015-12-07 0 5.040 5.030 5.040 5.010 5.250 121,791,327 622,917,857 5.1146 4.506 4.497 4.506 4.479 4.694 136,228,699 4.5726 4.78%
2015-12-04 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-10-07 0 4.810 4.800 4.810 4.520 4.820 36,548,000 172,178,626 4.7110 4.300 4.291 4.300 4.041 4.309 40,880,468 4.2118 5.48%
2015-10-06 0 4.560 4.540 4.570 4.500 4.620 16,382,904 74,692,815 4.5592 4.077 4.059 4.086 4.023 4.130 18,324,964 4.0760 0.00%
2015-10-05 0 4.560 4.550 4.560 4.520 4.680 32,988,000 151,161,068 4.5823 4.077 4.068 4.077 4.041 4.184 36,898,459 4.0967 0.44%
2015-10-02 0 4.540 4.530 4.550 4.250 4.580 46,565,160 206,681,625 4.4385 4.059 4.050 4.068 3.800 4.095 52,085,081 3.9682 7.84%
2015-09-30 0 4.210 4.190 4.220 4.130 4.270 16,362,577 68,690,863 4.1980 3.764 3.746 3.773 3.692 3.817 18,302,228 3.7531 2.68%
2015-09-29 0 4.100 4.090 4.110 4.060 4.190 19,402,950 79,564,729 4.1007 3.665 3.657 3.674 3.630 3.746 21,703,012 3.6661 -4.65%
2015-09-25 0 4.300 4.290 4.300 4.200 4.360 10,802,000 46,185,880 4.2757 3.844 3.835 3.844 3.755 3.898 12,082,489 3.8225 0.00%
2015-09-24 0 4.300 4.300 4.320 4.260 4.350 9,662,000 41,591,740 4.3047 3.844 3.844 3.862 3.809 3.889 10,807,352 3.8485 0.00%
2015-09-23 0 4.300 4.300 4.310 4.260 4.400 23,816,000 102,545,874 4.3058 3.844 3.844 3.853 3.809 3.934 26,639,193 3.8494 -2.05%
2015-09-22 0 4.390 4.390 4.400 4.380 4.600 23,508,000 105,856,400 4.5030 3.925 3.925 3.934 3.916 4.112 26,294,682 4.0258 -2.23%
2015-09-21 0 4.490 4.470 4.490 4.320 4.500 31,618,354 140,278,114 4.4366 4.014 3.996 4.014 3.862 4.023 35,366,453 3.9664 1.58%
2015-09-18 0 4.420 4.400 4.420 4.240 4.450 32,394,580 141,499,782 4.3680 3.952 3.934 3.952 3.791 3.978 36,234,694 3.9051 4.00%
2015-09-17 0 4.250 4.240 4.260 4.210 4.440 36,657,353 158,552,528 4.3253 3.800 3.791 3.809 3.764 3.969 41,002,784 3.8669 -1.16%
2015-09-16 0 4.300 4.300 4.310 4.150 4.330 37,210,000 158,713,144 4.2653 3.844 3.844 3.853 3.710 3.871 41,620,943 3.8133 4.12%
2015-09-15 0 4.130 4.120 4.130 4.090 4.220 12,536,000 51,874,126 4.1380 3.692 3.683 3.692 3.657 3.773 14,022,041 3.6995 -0.48%
2015-09-14 0 4.150 4.120 4.130 4.120 4.380 17,941,100 75,555,864 4.2113 3.710 3.683 3.692 3.683 3.916 20,067,872 3.7650 -2.58%
2015-09-11 0 4.260 4.260 4.270 4.250 4.440 23,995,938 104,278,675 4.3457 3.809 3.809 3.817 3.800 3.969 26,840,461 3.8851 -2.07%
2015-09-10 0 4.350 4.360 4.370 4.160 4.500 51,688,577 225,554,601 4.3637 3.889 3.898 3.907 3.719 4.023 57,815,838 3.9013 0.00%
2015-09-09 0 4.350 4.350 4.360 4.280 4.380 65,316,000 282,707,100 4.3283 3.889 3.889 3.898 3.826 3.916 73,058,681 3.8696 2.11%
2015-09-08 0 4.260 4.250 4.260 3.950 4.280 45,456,000 186,712,910 4.1076 3.809 3.800 3.809 3.531 3.826 50,844,439 3.6722 7.30%
2015-09-07 0 3.970 3.950 3.970 3.850 4.080 16,767,560 66,952,667 3.9930 3.549 3.531 3.549 3.442 3.648 18,755,218 3.5698 1.53%
2015-09-04 0 3.910 3.910 3.920 3.850 4.020 15,767,505 61,718,059 3.9143 3.496 3.496 3.505 3.442 3.594 17,636,615 3.4994 -1.76%
2015-09-02 0 3.980 3.980 3.990 3.850 4.140 26,638,354 106,506,883 3.9983 3.558 3.558 3.567 3.442 3.701 29,796,114 3.5745 -0.75%
2015-09-01 0 4.010 4.010 4.020 3.990 4.280 45,266,704 183,784,784 4.0600 3.585 3.585 3.594 3.567 3.826 50,632,704 3.6298 -6.31%
2015-08-31 0 4.280 4.300 4.310 4.190 4.500 31,444,000 134,181,920 4.2673 3.826 3.844 3.853 3.746 4.023 35,171,431 3.8151 -4.68%
2015-08-28 0 4.490 4.470 4.490 4.360 4.630 44,471,149 199,392,158 4.4836 4.014 3.996 4.014 3.898 4.139 49,742,842 4.0085 1.81%
2015-08-27 0 4.410 4.410 4.420 4.140 4.440 48,028,680 204,789,425 4.2639 3.943 3.943 3.952 3.701 3.969 53,722,090 3.8120 8.89%
2015-08-26 0 4.050 4.060 4.070 3.940 4.240 50,282,193 205,660,158 4.0901 3.621 3.630 3.639 3.522 3.791 56,242,738 3.6567 0.00%
2015-08-25 0 4.050 4.050 4.060 3.940 4.380 45,726,304 189,076,644 4.1350 3.621 3.621 3.630 3.522 3.916 51,146,786 3.6967 -3.34%
2015-08-24 0 4.190 4.180 4.190 4.070 4.480 80,689,234 343,375,909 4.2555 3.746 3.737 3.746 3.639 4.005 90,254,287 3.8045 -10.47%
2015-08-21 0 4.680 4.660 4.690 4.300 4.700 63,717,400 284,977,008 4.4725 4.184 4.166 4.193 3.844 4.202 71,270,580 3.9985 2.63%
2015-08-20 0 4.560 4.550 4.560 4.540 4.720 30,629,825 140,965,859 4.6022 4.077 4.068 4.077 4.059 4.220 34,260,742 4.1145 -4.80%
2015-08-19 0 4.790 4.770 4.790 4.550 4.980 28,720,073 136,505,305 4.7530 4.282 4.264 4.282 4.068 4.452 32,124,604 4.2492 -0.21%
2015-08-18 0 4.800 4.790 4.800 4.730 5.110 30,807,500 150,165,390 4.8743 4.291 4.282 4.291 4.229 4.568 34,459,479 4.3577 -5.51%
2015-08-17 0 5.080 5.080 5.090 4.960 5.120 20,058,000 101,529,390 5.0618 4.542 4.542 4.551 4.434 4.577 22,435,713 4.5253 -0.20%
2015-08-14 0 5.090 5.090 5.100 5.010 5.160 27,072,000 137,806,430 5.0904 4.551 4.551 4.560 4.479 4.613 30,281,166 4.5509 0.99%
2015-08-13 0 5.040 5.030 5.040 4.860 5.050 27,258,009 135,729,084 4.9794 4.506 4.497 4.506 4.345 4.515 30,489,224 4.4517 2.23%
2015-08-12 0 4.930 4.920 4.930 4.890 5.070 38,041,026 188,408,109 4.9528 4.408 4.399 4.408 4.372 4.533 42,550,480 4.4279 -3.33%
2015-08-11 0 5.100 5.100 5.110 5.010 5.440 81,234,800 423,609,928 5.2146 4.560 4.560 4.568 4.479 4.863 90,864,525 4.6620 -4.49%
2015-08-10 0 5.340 5.330 5.340 4.850 5.380 90,521,500 472,359,260 5.2182 4.774 4.765 4.774 4.336 4.810 101,252,088 4.6652 8.32%
2015-08-07 0 4.930 4.930 4.940 4.630 4.950 35,979,750 175,021,935 4.8645 4.408 4.408 4.416 4.139 4.425 40,244,857 4.3489 4.67%
2015-08-06 0 4.710 4.710 4.720 4.540 4.790 39,404,052 185,363,842 4.7042 4.211 4.211 4.220 4.059 4.282 44,075,082 4.2056 3.52%
2015-08-05 0 4.550 4.540 4.560 4.540 4.700 15,066,000 69,647,560 4.6228 4.068 4.059 4.077 4.059 4.202 16,851,952 4.1329 -1.73%
2015-08-04 0 4.630 4.620 4.640 4.470 4.700 36,774,859 168,301,223 4.5765 4.139 4.130 4.148 3.996 4.202 41,134,220 4.0915 -0.22%
2015-08-03 0 4.640 4.590 4.630 4.580 4.830 18,560,844 86,461,490 4.6583 4.148 4.104 4.139 4.095 4.318 20,761,081 4.1646 -3.13%
2015-07-31 0 4.790 4.770 4.800 4.740 4.840 14,248,689 68,011,005 4.7731 4.282 4.264 4.291 4.238 4.327 15,937,755 4.2673 0.21%
2015-07-30 0 4.780 4.770 4.780 4.720 5.010 21,080,450 102,679,371 4.8708 4.273 4.264 4.273 4.220 4.479 23,579,366 4.3546 -3.24%
2015-07-29 0 4.940 4.940 4.950 4.740 4.960 26,692,800 129,271,644 4.8429 4.416 4.416 4.425 4.238 4.434 29,857,014 4.3297 4.22%
2015-07-28 0 4.740 4.720 4.740 4.400 4.970 43,106,300 204,713,739 4.7490 4.238 4.220 4.238 3.934 4.443 48,216,202 4.2457 0.42%
2015-07-27 0 4.720 4.710 4.730 4.700 5.190 49,561,995 243,067,112 4.9043 4.220 4.211 4.229 4.202 4.640 55,437,167 4.3846 -9.92%
2015-07-24 0 5.240 5.230 5.240 5.230 5.430 22,855,700 121,762,513 5.3274 4.685 4.676 4.685 4.676 4.855 25,565,057 4.7628 -3.14%
2015-07-23 0 5.410 5.410 5.420 5.250 5.460 29,352,000 157,860,644 5.3782 4.837 4.837 4.846 4.694 4.881 32,831,441 4.8082 1.69%
2015-07-22 0 5.320 5.300 5.310 5.220 5.430 22,074,093 117,496,507 5.3228 4.756 4.738 4.747 4.667 4.855 24,690,797 4.7587 -2.74%
2015-07-21 0 5.470 5.440 5.480 5.310 5.500 26,309,185 142,479,642 5.4156 4.890 4.863 4.899 4.747 4.917 29,427,925 4.8416 1.11%
2015-07-20 0 5.410 5.410 5.430 5.330 5.570 39,516,261 215,743,782 5.4596 4.837 4.837 4.855 4.765 4.980 44,200,593 4.8810 0.93%
2015-07-17 0 5.360 5.320 5.370 5.200 5.470 34,056,000 182,353,020 5.3545 4.792 4.756 4.801 4.649 4.890 38,093,062 4.7870 3.28%
2015-07-16 0 5.190 5.180 5.190 4.900 5.360 60,283,200 311,132,088 5.1612 4.640 4.631 4.640 4.381 4.792 67,429,283 4.6142 0.78%
2015-07-15 0 5.150 5.140 5.160 5.050 5.520 50,934,515 265,607,266 5.2147 4.604 4.595 4.613 4.515 4.935 56,972,388 4.6620 -4.81%
2015-07-14 0 5.410 5.410 5.420 5.400 5.880 73,677,600 412,064,562 5.5928 4.837 4.837 4.846 4.828 5.257 82,411,481 5.0001 -6.40%
2015-07-13 0 5.780 5.780 5.790 5.290 5.790 87,928,614 490,667,949 5.5803 5.167 5.167 5.176 4.729 5.176 98,351,837 4.9889 6.25%
2015-07-10 0 5.440 5.420 5.440 5.100 5.640 123,914,388 671,130,184 5.4161 4.863 4.846 4.863 4.560 5.042 138,603,432 4.8421 8.58%
2015-07-09 0 5.010 5.020 5.030 4.110 5.040 140,403,737 680,054,698 4.8436 4.479 4.488 4.497 3.674 4.506 157,047,459 4.3302 19.29%
2015-07-08 0 4.200 4.220 4.240 3.660 4.370 210,175,611 859,963,794 4.0916 3.755 3.773 3.791 3.272 3.907 235,090,222 3.6580 -6.25%
2015-07-07 0 4.480 4.480 4.500 4.450 5.100 129,654,972 602,943,795 4.6504 4.005 4.005 4.023 3.978 4.560 145,024,515 4.1575 -12.16%
2015-07-06 0 5.100 5.100 5.130 4.400 6.050 162,176,538 805,123,628 4.9645 4.560 4.560 4.586 3.934 5.409 181,401,249 4.4384 -9.73%
2015-07-03 0 5.650 5.650 5.660 5.380 5.950 85,307,450 483,576,581 5.6686 5.051 5.051 5.060 4.810 5.319 95,419,955 5.0679 -4.72%
2015-07-02 0 5.930 5.920 5.930 5.910 6.310 62,310,047 375,559,737 6.0273 5.302 5.293 5.302 5.284 5.641 69,696,397 5.3885 -6.32%
2015-06-30 0 6.330 6.300 6.330 5.890 6.480 80,174,338 496,494,870 6.1927 5.659 5.632 5.659 5.266 5.793 89,678,354 5.5364 2.10%
2015-06-29 0 6.200 6.210 6.230 5.750 6.600 72,903,260 448,923,095 6.1578 5.543 5.552 5.570 5.141 5.901 81,545,349 5.5052 -4.02%
2015-06-26 0 6.460 6.440 6.450 6.380 6.860 67,621,179 443,759,244 6.5624 5.775 5.757 5.766 5.704 6.133 75,637,120 5.8670 -5.83%
2015-06-25 0 6.860 6.850 6.860 6.800 7.020 38,182,129 263,339,399 6.8969 6.133 6.124 6.133 6.079 6.276 42,708,310 6.1660 0.59%
2015-06-24 0 6.820 6.820 6.840 6.790 6.920 28,973,419 198,517,369 6.8517 6.097 6.097 6.115 6.070 6.187 32,407,982 6.1256 0.59%
2015-06-23 0 6.780 6.780 6.790 6.600 6.820 44,707,500 302,082,020 6.7569 6.061 6.061 6.070 5.901 6.097 50,007,211 6.0408 1.80%
2015-06-22 0 6.660 6.650 6.660 6.560 6.850 24,029,684 159,970,311 6.6572 5.954 5.945 5.954 5.865 6.124 26,878,208 5.9517 -0.60%
2015-06-19 0 6.700 6.720 6.730 6.680 7.050 39,808,308 272,651,980 6.8491 5.990 6.008 6.017 5.972 6.303 44,527,259 6.1233 -2.33%
2015-06-18 0 6.860 6.840 6.850 6.820 7.150 42,071,300 291,254,507 6.9229 6.133 6.115 6.124 6.097 6.392 47,058,511 6.1892 -2.83%
2015-06-17 0 7.060 7.050 7.060 6.780 7.140 51,800,176 361,545,135 6.9796 6.312 6.303 6.312 6.061 6.383 57,940,666 6.2399 1.44%
2015-06-16 0 6.960 6.960 6.970 6.960 7.410 71,450,000 508,081,516 7.1110 6.222 6.222 6.231 6.222 6.625 79,919,817 6.3574 -4.00%
2015-06-15 0 7.250 7.250 7.260 7.220 7.500 42,171,294 308,567,990 7.3170 6.482 6.482 6.491 6.455 6.705 47,170,358 6.5416 -4.48%
2015-06-12 0 7.590 7.580 7.590 7.200 7.640 46,724,000 348,458,660 7.4578 6.786 6.777 6.786 6.437 6.830 52,262,750 6.6674 4.98%
2015-06-11 0 7.230 7.220 7.240 7.020 7.450 54,271,736 391,083,410 7.2060 6.464 6.455 6.473 6.276 6.660 60,705,209 6.4423 0.14%
2015-06-10 0 7.220 7.230 7.240 7.210 7.720 97,738,732 723,160,621 7.3989 6.455 6.464 6.473 6.446 6.902 109,324,864 6.6148 -6.48%
2015-06-09 0 7.720 7.720 7.740 7.500 8.050 104,373,387 808,180,304 7.7432 6.902 6.902 6.920 6.705 7.197 116,746,004 6.9226 -2.53%
2015-06-08 0 7.920 7.900 7.930 7.850 8.050 42,738,337 338,850,247 7.9285 7.081 7.063 7.090 7.018 7.197 47,804,619 7.0882 -1.86%
2015-06-05 0 8.070 8.060 8.070 7.970 8.200 29,193,516 235,375,941 8.0626 7.215 7.206 7.215 7.125 7.331 32,654,170 7.2081 -0.62%
2015-06-04 0 8.120 8.120 8.130 7.760 8.250 57,042,550 457,689,762 8.0237 7.259 7.259 7.268 6.938 7.376 63,804,481 7.1733 -0.25%
2015-06-03 0 8.140 8.140 8.150 8.100 8.330 41,438,423 339,104,995 8.1833 7.277 7.277 7.286 7.242 7.447 46,350,611 7.3161 -1.81%
2015-06-02 0 8.290 8.290 8.300 8.210 8.630 45,661,380 382,502,133 8.3769 7.411 7.411 7.420 7.340 7.715 51,074,165 7.4892 -2.81%
2015-06-01 0 8.530 8.520 8.530 8.170 8.650 64,738,710 548,848,196 8.4779 7.626 7.617 7.626 7.304 7.733 72,412,958 7.5794 4.41%
2015-05-29 0 8.170 8.110 8.120 8.020 8.370 77,456,878 637,477,754 8.2301 7.304 7.251 7.259 7.170 7.483 86,638,761 7.3579 -1.57%
2015-05-28 0 8.300 8.290 8.300 8.060 8.880 108,430,527 915,863,971 8.4466 7.420 7.411 7.420 7.206 7.939 121,284,085 7.5514 -4.16%
2015-05-27 0 8.660 8.680 8.690 8.430 8.800 103,102,623 891,843,344 8.6501 7.742 7.760 7.769 7.537 7.867 115,324,601 7.7333 1.17%
2015-05-26 0 8.560 8.550 8.560 8.220 8.630 187,128,000 1,584,797,840 8.4691 7.653 7.644 7.653 7.349 7.715 209,310,504 7.5715 8.49%
2015-05-22 0 7.890 7.890 7.900 7.870 8.120 56,678,975 452,780,349 7.9885 7.054 7.054 7.063 7.036 7.259 63,397,807 7.1419 -0.13%
2015-05-21 0 7.900 7.910 7.920 7.790 8.020 48,354,000 381,924,200 7.8985 7.063 7.072 7.081 6.964 7.170 54,085,974 7.0614 -0.88%
2015-05-20 0 7.970 7.960 7.970 7.900 8.200 51,249,537 412,763,480 8.0540 7.125 7.116 7.125 7.063 7.331 57,324,753 7.2004 0.00%
2015-05-19 0 7.970 7.970 7.980 7.770 8.020 59,135,671 469,660,539 7.9421 7.125 7.125 7.134 6.947 7.170 66,145,724 7.1004 1.53%
2015-05-18 0 7.850 7.800 7.850 7.610 8.010 79,225,800 623,442,572 7.8692 7.018 6.973 7.018 6.804 7.161 88,617,375 7.0352 1.95%
2015-05-15 0 7.700 7.700 7.710 7.420 7.940 76,749,220 589,143,083 7.6762 6.884 6.884 6.893 6.634 7.099 85,847,216 6.8627 -0.77%
2015-05-14 0 7.760 7.760 7.780 7.620 8.040 84,684,672 661,013,543 7.8056 6.938 6.938 6.955 6.812 7.188 94,723,352 6.9784 1.70%
2015-05-13 0 7.630 7.610 7.630 7.600 8.280 111,963,290 876,691,586 7.8302 6.821 6.804 6.821 6.795 7.402 125,235,628 7.0003 -5.10%
2015-05-12 0 8.040 8.030 8.050 7.770 8.390 207,607,748 1,686,780,249 8.1248 7.188 7.179 7.197 6.947 7.501 232,217,959 7.2638 4.20%
2015-05-11 0 7.790 7.770 7.780 7.220 7.890 114,423,508 865,760,153 7.5663 6.898 6.880 6.889 6.393 6.986 129,221,614 6.6998 6.86%
2015-05-08 0 7.290 7.280 7.290 7.080 7.330 79,333,569 573,384,543 7.2275 6.455 6.446 6.455 6.269 6.491 89,593,581 6.3998 3.26%
2015-05-07 0 7.060 7.050 7.060 6.900 7.270 122,597,100 870,164,774 7.0978 6.252 6.243 6.252 6.110 6.437 138,452,276 6.2849 0.43%
2015-05-06 0 7.030 7.030 7.040 6.960 7.370 87,176,002 620,688,906 7.1200 6.225 6.225 6.234 6.163 6.526 98,450,256 6.3046 -1.26%
2015-05-05 0 7.120 7.100 7.110 7.100 7.630 105,920,322 768,839,723 7.2587 6.305 6.287 6.296 6.287 6.756 119,618,732 6.4274 -5.70%
2015-05-04 0 7.550 7.550 7.560 7.520 8.000 99,766,106 761,181,497 7.6297 6.685 6.685 6.694 6.659 7.084 112,668,607 6.7559 -4.67%
2015-04-30 0 7.920 7.910 7.920 7.600 8.100 111,026,386 874,188,283 7.8737 7.013 7.004 7.013 6.730 7.172 125,385,151 6.9720 1.28%
2015-04-29 0 7.820 7.830 7.840 7.700 8.120 111,716,216 877,398,904 7.8538 6.924 6.933 6.942 6.818 7.190 126,164,195 6.9544 -4.63%
2015-04-28 0 8.200 8.200 8.210 8.160 8.700 107,179,035 893,272,006 8.3344 7.261 7.261 7.270 7.226 7.704 121,040,231 7.3800 -4.21%
2015-04-27 0 8.560 8.540 8.560 8.410 8.700 85,329,400 729,391,938 8.5480 7.580 7.562 7.580 7.447 7.704 96,364,838 7.5691 0.94%
2015-04-24 0 8.480 8.460 8.470 8.160 8.810 128,558,829 1,090,495,805 8.4825 7.509 7.491 7.500 7.226 7.801 145,185,021 7.5111 -2.75%
2015-04-23 0 8.720 8.700 8.720 8.610 9.150 211,260,905 1,875,223,132 8.8763 7.721 7.704 7.721 7.624 8.102 238,582,749 7.8598 -0.46%
2015-04-22 0 8.760 8.760 8.780 8.360 8.880 231,387,301 2,003,128,111 8.6570 7.757 7.757 7.775 7.403 7.863 261,312,042 7.6657 8.82%
2015-04-21 0 8.050 8.050 8.060 7.600 8.560 213,610,558 1,706,818,773 7.9903 7.128 7.128 7.137 6.730 7.580 241,236,277 7.0753 -2.90%
2015-04-20 0 8.290 8.280 8.290 8.120 9.170 288,723,430 2,483,383,705 8.6013 7.341 7.332 7.341 7.190 8.120 326,063,309 7.6163 -5.26%
2015-04-17 0 8.750 8.740 8.750 8.660 9.250 267,402,781 2,401,587,604 8.9812 7.748 7.739 7.748 7.668 8.191 301,985,314 7.9527 2.22%
2015-04-16 0 8.560 8.550 8.560 7.450 8.570 419,456,884 3,405,756,526 8.1194 7.580 7.571 7.580 6.597 7.589 473,704,193 7.1896 20.56%
2015-04-15 0 7.100 7.100 7.110 7.000 7.560 106,480,775 772,778,797 7.2574 6.287 6.287 6.296 6.198 6.694 120,251,667 6.4263 -1.80%
2015-04-14 0 7.230 7.200 7.220 7.200 7.700 188,940,200 1,409,626,994 7.4607 6.402 6.375 6.393 6.375 6.818 213,375,363 6.6063 -1.90%
2015-04-13 0 7.370 7.370 7.380 7.170 7.690 220,367,180 1,634,786,574 7.4185 6.526 6.526 6.535 6.349 6.809 248,866,716 6.5689 0.14%
2015-04-10 0 7.360 7.340 7.350 7.150 7.690 148,376,755 1,098,213,581 7.4015 6.517 6.499 6.508 6.331 6.809 167,565,949 6.5539 -1.08%
2015-04-09 0 7.440 7.440 7.450 7.110 8.810 300,989,421 2,359,906,834 7.8405 6.588 6.588 6.597 6.296 7.801 339,915,630 6.9426 -4.86%
2015-04-08 0 7.820 7.800 7.840 6.700 8.050 256,893,976 1,919,467,850 7.4718 6.924 6.907 6.942 5.933 7.128 290,117,431 6.6162 25.52%
2015-04-02 0 6.230 6.230 6.240 5.200 6.240 187,324,414 1,093,897,609 5.8396 5.517 5.517 5.525 4.605 5.525 211,550,612 5.1709 18.89%
2015-04-01 0 5.240 5.240 5.260 5.040 5.280 72,133,978 374,198,495 5.1875 4.640 4.640 4.658 4.463 4.675 81,462,885 4.5935 2.34%
2015-03-31 0 5.120 5.090 5.100 4.960 5.480 163,629,917 849,304,468 5.1904 4.534 4.507 4.516 4.392 4.852 184,791,765 4.5960 0.79%
2015-03-30 0 5.080 5.080 5.090 4.500 5.200 204,205,880 1,013,773,168 4.9645 4.498 4.498 4.507 3.985 4.605 230,615,315 4.3959 17.59%
2015-03-27 0 4.320 4.320 4.340 4.280 4.380 18,231,717 79,010,668 4.3337 3.825 3.825 3.843 3.790 3.878 20,589,579 3.8374 -1.14%
2015-03-26 0 4.370 4.370 4.390 4.350 4.430 27,860,048 122,456,356 4.3954 3.870 3.870 3.887 3.852 3.923 31,463,118 3.8921 0.46%
2015-03-25 0 4.350 4.340 4.350 4.330 4.510 29,517,676 129,455,184 4.3857 3.852 3.843 3.852 3.834 3.994 33,335,123 3.8834 -3.12%
2015-03-24 0 4.490 4.480 4.490 4.460 4.540 48,906,000 219,899,252 4.4964 3.976 3.967 3.976 3.949 4.020 55,230,891 3.9815 1.58%
2015-03-23 0 4.420 4.400 4.410 4.400 4.540 62,983,218 281,549,187 4.4702 3.914 3.896 3.905 3.896 4.020 71,128,680 3.9583 -1.34%
2015-03-20 0 4.480 4.430 4.440 4.420 4.680 67,591,414 306,440,489 4.5337 3.967 3.923 3.932 3.914 4.144 76,332,842 4.0145 -3.86%
2015-03-19 0 4.660 4.670 4.680 4.570 4.700 32,423,950 150,957,621 4.6557 4.126 4.135 4.144 4.047 4.162 36,617,258 4.1226 0.87%
2015-03-18 0 4.620 4.610 4.620 4.440 4.670 31,351,457 143,872,562 4.5890 4.091 4.082 4.091 3.932 4.135 35,406,062 4.0635 3.36%
2015-03-17 0 4.470 4.480 4.490 4.450 4.590 34,892,500 157,614,285 4.5171 3.958 3.967 3.976 3.940 4.064 39,405,060 3.9998 1.13%
2015-03-16 0 4.420 4.420 4.430 4.420 4.550 20,978,000 94,177,220 4.4893 3.914 3.914 3.923 3.914 4.029 23,691,032 3.9752 -0.90%
2015-03-13 0 4.460 4.460 4.470 4.460 4.570 25,391,000 114,594,460 4.5132 3.949 3.949 3.958 3.949 4.047 28,674,754 3.9964 -2.19%
2015-03-12 0 4.560 4.550 4.590 4.540 4.710 83,403,774 384,213,985 4.6067 4.038 4.029 4.064 4.020 4.171 94,190,175 4.0791 3.17%
2015-03-11 1 - - - - - 0 0 - 3.914 - - - - 0 - 0.00%
2015-03-10 0 4.420 4.400 4.420 4.390 4.480 25,269,785 112,031,004 4.4334 3.914 3.896 3.914 3.887 3.967 28,537,863 3.9257 -0.45%
2015-03-09 0 4.440 4.430 4.440 4.420 4.520 19,050,000 84,740,210 4.4483 3.932 3.923 3.932 3.914 4.002 21,513,689 3.9389 -1.33%
2015-03-06 0 4.500 4.490 4.500 4.480 4.600 28,845,940 130,681,667 4.5303 3.985 3.976 3.985 3.967 4.073 32,576,513 4.0115 0.00%
2015-03-05 0 4.500 4.490 4.500 4.460 4.670 36,655,470 166,491,436 4.5421 3.985 3.976 3.985 3.949 4.135 41,396,030 4.0219 -2.60%
2015-03-04 0 4.620 4.590 4.600 4.600 4.740 35,850,265 167,119,958 4.6616 4.091 4.064 4.073 4.073 4.197 40,486,690 4.1278 0.00%
2015-03-03 0 4.620 4.610 4.620 4.510 4.820 68,052,000 319,374,976 4.6931 4.091 4.082 4.091 3.994 4.268 76,852,995 4.1557 1.54%
2015-03-02 0 4.550 4.550 4.560 4.530 4.670 18,251,680 83,704,916 4.5861 4.029 4.029 4.038 4.011 4.135 20,612,124 4.0610 -1.30%
2015-02-27 0 4.610 4.570 4.630 4.580 4.700 20,759,874 96,132,095 4.6307 4.082 4.047 4.100 4.056 4.162 23,444,697 4.1004 -0.43%
2015-02-26 0 4.630 4.640 4.650 4.490 4.680 32,055,800 148,451,840 4.6310 4.100 4.109 4.117 3.976 4.144 36,201,496 4.1007 1.98%
2015-02-25 0 4.540 4.520 4.530 4.420 4.590 21,372,450 96,820,907 4.5302 4.020 4.002 4.011 3.914 4.064 24,136,495 4.0114 2.95%
2015-02-24 0 4.410 4.410 4.420 4.360 4.460 21,500,000 95,260,508 4.4307 3.905 3.905 3.914 3.861 3.949 24,280,541 3.9233 0.68%
2015-02-23 0 4.380 4.360 4.370 4.340 4.430 11,975,576 52,541,056 4.3874 3.878 3.861 3.870 3.843 3.923 13,524,347 3.8849 -1.13%
2015-02-18 0 4.430 4.410 4.420 4.410 4.470 3,436,000 15,237,880 4.4348 3.923 3.905 3.914 3.905 3.958 3,880,369 3.9269 0.23%
2015-02-17 0 4.420 4.410 4.420 4.400 4.500 8,414,000 37,404,160 4.4455 3.914 3.905 3.914 3.896 3.985 9,502,162 3.9364 -0.23%
2015-02-16 0 4.430 4.410 4.420 4.410 4.490 6,114,453 27,202,670 4.4489 3.923 3.905 3.914 3.905 3.976 6,905,220 3.9394 -1.34%
2015-02-13 0 4.490 4.470 4.490 4.400 4.510 15,286,000 68,522,126 4.4827 3.976 3.958 3.976 3.896 3.994 17,262,900 3.9693 0.00%
2015-02-12 0 4.490 4.480 4.500 4.270 4.500 18,633,088 82,243,706 4.4139 3.976 3.967 3.985 3.781 3.985 21,042,859 3.9084 2.75%
2015-02-11 0 4.370 4.360 4.370 4.340 4.450 20,642,493 90,959,718 4.4064 3.870 3.861 3.870 3.843 3.940 23,312,135 3.9018 0.23%
2015-02-10 0 4.360 4.340 4.350 4.200 4.400 27,200,450 117,885,831 4.3340 3.861 3.843 3.852 3.719 3.896 30,718,216 3.8377 3.56%
2015-02-09 0 4.210 4.200 4.210 4.200 4.390 31,430,000 134,336,910 4.2742 3.728 3.719 3.728 3.719 3.887 35,494,763 3.7847 -4.10%
2015-02-06 0 4.390 4.380 4.390 4.330 4.520 32,280,000 142,076,020 4.4014 3.887 3.878 3.887 3.834 4.002 36,454,692 3.8973 -0.90%
2015-02-05 0 4.430 4.420 4.430 4.390 4.580 28,653,000 127,702,820 4.4569 3.923 3.914 3.923 3.887 4.056 32,358,621 3.9465 -1.34%
2015-02-04 0 4.490 4.480 4.490 4.450 4.690 43,808,192 199,246,524 4.5482 3.976 3.967 3.976 3.940 4.153 49,473,796 4.0273 -2.60%
2015-02-03 0 4.610 4.600 4.610 4.560 4.640 19,339,686 88,808,005 4.5920 4.082 4.073 4.082 4.038 4.109 21,840,839 4.0661 0.88%
2015-02-02 0 4.570 4.560 4.570 4.540 4.740 41,417,675 191,315,005 4.6192 4.047 4.038 4.047 4.020 4.197 46,774,119 4.0902 -3.99%
2015-01-30 0 4.760 4.750 4.760 4.750 4.900 35,323,920 170,942,490 4.8393 4.215 4.206 4.215 4.206 4.339 39,892,274 4.2851 -1.65%
2015-01-29 0 4.840 4.830 4.840 4.710 4.990 65,364,472 319,676,365 4.8907 4.286 4.277 4.286 4.171 4.419 73,817,896 4.3306 2.33%
2015-01-28 0 4.730 4.720 4.740 4.710 4.880 28,285,679 135,532,800 4.7916 4.188 4.179 4.197 4.171 4.321 31,943,795 4.2429 -3.47%
2015-01-27 0 4.900 4.890 4.900 4.760 5.040 56,189,300 275,025,333 4.8946 4.339 4.330 4.339 4.215 4.463 63,456,122 4.3341 -0.61%
2015-01-26 0 4.930 4.930 4.940 4.640 4.960 76,177,980 371,534,802 4.8772 4.365 4.365 4.374 4.109 4.392 86,029,888 4.3187 4.45%
2015-01-23 0 4.720 4.720 4.740 4.500 4.750 78,316,203 364,864,135 4.6589 4.179 4.179 4.197 3.985 4.206 88,444,642 4.1253 6.07%
2015-01-22 0 4.450 4.470 4.490 4.450 4.550 27,445,000 123,639,050 4.5050 3.940 3.958 3.976 3.940 4.029 30,994,393 3.9891 -0.89%
2015-01-21 0 4.490 4.490 4.510 4.370 4.570 41,214,057 184,587,730 4.4788 3.976 3.976 3.994 3.870 4.047 46,544,168 3.9659 2.98%
2015-01-20 0 4.360 4.350 4.360 4.200 4.440 29,543,237 129,520,617 4.3841 3.861 3.852 3.861 3.719 3.932 33,363,990 3.8820 1.16%
2015-01-19 0 4.310 4.300 4.320 4.270 4.530 56,748,000 248,114,290 4.3722 3.816 3.808 3.825 3.781 4.011 64,087,077 3.8715 -4.65%
2015-01-16 0 4.520 4.500 4.520 4.440 4.620 107,474,444 488,103,278 4.5416 4.002 3.985 4.002 3.932 4.091 121,373,845 4.0215 4.39%
2015-01-15 0 4.330 4.320 4.330 4.250 4.400 21,141,135 90,970,737 4.3030 3.834 3.825 3.834 3.763 3.896 23,875,265 3.8103 0.23%
2015-01-14 0 4.320 4.300 4.330 4.270 4.420 27,380,000 119,102,570 4.3500 3.825 3.808 3.834 3.781 3.914 30,920,987 3.8518 -1.14%
2015-01-13 0 4.370 4.350 4.370 4.150 4.450 45,043,618 195,595,851 4.3424 3.870 3.852 3.870 3.675 3.940 50,868,996 3.8451 4.30%
2015-01-12 0 4.190 4.190 4.200 4.180 4.390 47,544,000 202,438,650 4.2579 3.710 3.710 3.719 3.701 3.887 53,692,747 3.7703 -3.68%
2015-01-09 0 4.350 4.350 4.360 4.350 4.530 56,043,753 248,563,277 4.4352 3.852 3.852 3.861 3.852 4.011 63,291,751 3.9273 -1.14%
2015-01-08 0 4.400 4.400 4.410 4.380 4.570 100,093,744 449,841,372 4.4942 3.896 3.896 3.905 3.878 4.047 113,038,617 3.9795 -1.35%
2015-01-07 0 4.460 4.460 4.470 4.220 4.540 101,389,066 449,364,413 4.4321 3.949 3.949 3.958 3.737 4.020 114,501,460 3.9245 4.69%
2015-01-06 0 4.260 4.250 4.260 4.060 4.260 62,987,886 265,131,954 4.2093 3.772 3.763 3.772 3.595 3.772 71,133,952 3.7272 2.90%
2015-01-05 0 4.140 4.130 4.140 4.090 4.270 97,190,474 405,392,928 4.1711 3.666 3.657 3.666 3.622 3.781 109,759,875 3.6935 -0.24%
2015-01-02 0 4.150 4.140 4.150 4.030 4.220 55,497,200 229,962,180 4.1437 3.675 3.666 3.675 3.568 3.737 62,674,514 3.6691 0.48%
2014-12-31 0 4.130 4.120 4.130 3.720 4.140 78,798,078 315,816,854 4.0079 3.657 3.648 3.657 3.294 3.666 88,988,836 3.5489 11.02%
2014-12-30 0 3.720 3.720 3.730 3.700 3.840 16,976,784 63,778,857 3.7568 3.294 3.294 3.303 3.276 3.400 19,172,349 3.3266 -2.36%
2014-12-29 0 3.810 3.810 3.820 3.780 3.860 18,872,079 72,025,927 3.8165 3.374 3.374 3.383 3.347 3.418 21,312,758 3.3795 1.06%
2014-12-24 0 3.770 3.750 3.770 3.730 3.890 17,743,220 66,985,315 3.7753 3.338 3.321 3.338 3.303 3.445 20,037,906 3.3429 -2.58%
2014-12-23 0 3.870 3.850 3.870 3.830 3.930 16,159,955 62,538,386 3.8700 3.427 3.409 3.427 3.391 3.480 18,249,882 3.4268 1.04%
2014-12-22 0 3.830 3.820 3.830 3.820 4.020 29,836,000 116,680,330 3.9107 3.391 3.383 3.391 3.383 3.560 33,694,615 3.4629 -2.30%
2014-12-19 0 3.920 3.910 3.920 3.880 4.120 46,402,900 184,643,620 3.9791 3.471 3.462 3.471 3.436 3.648 52,404,071 3.5235 -4.62%
2014-12-18 0 4.110 4.100 4.120 3.900 4.120 38,213,080 153,474,644 4.0163 3.639 3.630 3.648 3.453 3.648 43,155,082 3.5564 5.93%
2014-12-17 0 3.880 3.870 3.890 3.810 4.030 29,618,719 115,821,271 3.9104 3.436 3.427 3.445 3.374 3.568 33,449,234 3.4626 -2.02%
2014-12-16 0 3.960 3.950 3.960 3.940 4.140 32,735,221 132,193,176 4.0383 3.507 3.498 3.507 3.489 3.666 36,968,785 3.5758 -4.12%
2014-12-15 0 4.130 4.130 4.140 4.080 4.210 27,848,096 115,302,601 4.1404 3.657 3.657 3.666 3.613 3.728 31,449,621 3.6663 -2.36%
2014-12-12 0 4.230 4.220 4.250 4.160 4.270 17,831,000 74,969,690 4.2045 3.746 3.737 3.763 3.684 3.781 20,137,039 3.7230 0.48%
2014-12-11 0 4.210 4.200 4.210 4.180 4.340 21,662,280 91,793,880 4.2375 3.728 3.719 3.728 3.701 3.843 24,463,808 3.7522 -0.71%
2014-12-10 0 4.240 4.230 4.240 4.170 4.310 43,127,700 182,727,271 4.2369 3.754 3.746 3.754 3.692 3.816 48,705,298 3.7517 -0.70%
2014-12-09 0 4.270 4.260 4.310 4.250 4.590 40,653,189 179,162,387 4.4071 3.781 3.772 3.816 3.763 4.064 45,910,764 3.9024 -6.97%
2014-12-08 0 4.590 4.560 4.590 4.350 4.620 51,142,300 231,858,976 4.5336 4.064 4.038 4.064 3.852 4.091 57,756,406 4.0144 3.85%
2014-12-05 0 4.420 4.410 4.430 4.180 4.620 86,562,000 386,232,256 4.4619 3.914 3.905 3.923 3.701 4.091 97,756,847 3.9509 3.03%
2014-12-04 0 4.290 4.280 4.290 4.150 4.290 72,539,800 306,562,674 4.2261 3.799 3.790 3.799 3.675 3.799 81,921,191 3.7422 -0.69%
2014-12-03 0 4.320 4.300 4.320 4.220 4.500 60,590,777 262,298,660 4.3290 3.825 3.808 3.825 3.737 3.985 68,426,831 3.8333 -4.21%
2014-12-02 0 4.510 4.500 4.510 4.370 4.570 37,392,750 167,684,406 4.4844 3.994 3.985 3.994 3.870 4.047 42,228,661 3.9709 1.81%
2014-12-01 0 4.430 4.410 4.440 4.350 4.700 39,900,000 177,113,100 4.4389 3.923 3.905 3.932 3.852 4.162 45,060,167 3.9306 -4.73%
2014-11-28 0 4.650 4.640 4.660 4.590 4.730 24,273,155 112,645,035 4.6407 4.117 4.109 4.126 4.064 4.188 27,412,341 4.1093 -0.43%
2014-11-27 0 4.670 4.640 4.670 4.610 4.740 36,004,000 168,158,200 4.6705 4.135 4.109 4.135 4.082 4.197 40,660,307 4.1357 -0.43%
2014-11-26 0 4.690 4.690 4.700 4.550 4.740 68,330,853 318,242,365 4.6574 4.153 4.153 4.162 4.029 4.197 77,167,911 4.1240 3.08%
2014-11-25 0 4.550 4.550 4.590 4.390 4.590 63,067,842 285,494,411 4.5268 4.029 4.029 4.064 3.887 4.064 71,224,248 4.0084 2.25%
2014-11-24 0 4.450 4.450 4.480 4.350 4.510 75,075,125 331,913,542 4.4211 3.940 3.940 3.967 3.852 3.994 84,784,403 3.9148 2.06%
2014-11-21 0 4.360 4.360 4.370 4.170 4.380 47,740,826 205,076,622 4.2956 3.861 3.861 3.870 3.692 3.878 53,915,028 3.8037 2.83%
2014-11-20 0 4.240 4.230 4.240 4.020 4.270 51,828,000 216,791,280 4.1829 3.754 3.746 3.754 3.560 3.781 58,530,786 3.7039 3.67%
2014-11-19 0 4.090 4.080 4.090 4.060 4.300 54,912,000 228,511,270 4.1614 3.622 3.613 3.622 3.595 3.808 62,013,632 3.6849 -0.97%
2014-11-18 0 4.130 4.120 4.130 4.040 4.290 124,847,133 513,841,820 4.1158 3.657 3.648 3.657 3.577 3.799 140,993,300 3.6444 -3.73%
2014-11-17 0 4.290 4.290 4.300 4.280 4.850 108,470,000 491,009,884 4.5267 3.799 3.799 3.808 3.790 4.295 122,498,154 4.0083 -7.74%
2014-11-14 0 4.650 4.650 4.660 4.550 4.800 104,441,070 488,482,093 4.6771 4.117 4.117 4.126 4.029 4.250 117,948,172 4.1415 -3.53%
2014-11-13 0 4.820 4.810 4.820 4.520 4.840 124,848,235 591,152,287 4.7350 4.268 4.259 4.268 4.002 4.286 140,994,545 4.1927 6.87%
2014-11-12 0 4.510 4.510 4.520 4.230 4.570 78,810,158 352,133,484 4.4681 3.994 3.994 4.002 3.746 4.047 89,002,479 3.9564 6.87%
2014-11-11 0 4.220 4.230 4.240 4.160 4.610 121,439,378 531,160,564 4.3739 3.737 3.746 3.754 3.684 4.082 137,144,829 3.8730 -1.86%
2014-11-10 0 4.300 4.290 4.300 3.980 4.610 175,192,338 750,690,883 4.2850 3.808 3.799 3.808 3.524 4.082 197,849,525 3.7943 14.36%
2014-11-07 0 3.760 3.750 3.760 3.720 3.970 81,338,514 314,736,122 3.8695 3.329 3.321 3.329 3.294 3.515 91,857,820 3.4263 -5.05%
2014-11-06 0 3.960 3.950 3.960 3.820 3.980 89,146,000 348,267,205 3.9067 3.507 3.498 3.507 3.383 3.524 100,675,029 3.4593 3.66%
2014-11-05 0 3.820 3.810 3.820 3.810 3.920 19,392,350 74,661,213 3.8500 3.383 3.374 3.383 3.374 3.471 21,900,314 3.4091 -2.05%
2014-11-04 0 3.900 3.890 3.900 3.760 3.920 29,782,197 115,610,811 3.8819 3.453 3.445 3.453 3.329 3.471 33,633,854 3.4373 3.45%
2014-11-03 0 3.770 3.760 3.790 3.760 3.930 24,634,000 94,235,830 3.8254 3.338 3.329 3.356 3.329 3.480 27,819,854 3.3874 -2.84%
2014-10-31 0 3.880 3.890 3.920 3.720 3.950 56,999,650 220,055,735 3.8607 3.436 3.445 3.471 3.294 3.498 64,371,272 3.4185 2.92%
2014-10-30 0 3.770 3.740 3.770 3.640 3.770 40,061,274 148,511,170 3.7071 3.338 3.312 3.338 3.223 3.338 45,242,298 3.2826 1.89%
2014-10-29 0 3.700 3.700 3.710 3.610 3.730 60,232,380 221,061,000 3.6701 3.276 3.276 3.285 3.197 3.303 68,022,083 3.2498 1.93%
2014-10-28 0 3.630 3.620 3.640 3.410 3.640 58,209,305 207,348,955 3.5621 3.214 3.205 3.223 3.019 3.223 65,737,369 3.1542 6.14%
2014-10-27 0 3.420 3.400 3.420 3.380 3.630 38,388,316 132,066,994 3.4403 3.028 3.011 3.028 2.993 3.214 43,352,981 3.0463 -6.04%
2014-10-24 0 3.640 3.630 3.640 3.480 3.650 35,993,000 129,098,930 3.5868 3.223 3.214 3.223 3.081 3.232 40,647,885 3.1760 3.41%
2014-10-23 0 3.520 3.500 3.520 3.470 3.640 43,262,000 153,095,706 3.5388 3.117 3.099 3.117 3.073 3.223 48,856,966 3.1335 -4.09%
2014-10-22 0 3.670 3.650 3.670 3.580 3.730 64,703,347 236,972,442 3.6624 3.250 3.232 3.250 3.170 3.303 73,071,269 3.2430 2.80%
2014-10-21 0 3.570 3.560 3.570 3.520 3.970 58,557,901 219,276,027 3.7446 3.161 3.152 3.161 3.117 3.515 66,131,048 3.3158 -12.50%
2014-10-20 0 4.080 4.080 4.140 3.960 4.140 20,963,393 85,291,429 4.0686 3.613 3.613 3.666 3.507 3.666 23,674,536 3.6027 2.77%
2014-10-17 0 3.970 3.960 3.980 3.960 4.070 15,895,885 63,525,404 3.9963 3.515 3.507 3.524 3.507 3.604 17,951,660 3.5387 -1.49%
2014-10-16 0 4.030 4.000 4.060 3.960 4.100 17,719,499 71,783,650 4.0511 3.568 3.542 3.595 3.507 3.630 20,011,117 3.5872 -0.98%
2014-10-15 0 4.070 4.060 4.080 3.840 4.090 36,741,776 146,583,844 3.9896 3.604 3.595 3.613 3.400 3.622 41,493,498 3.5327 4.63%
2014-10-14 0 3.890 3.890 3.900 3.890 4.110 22,054,998 88,061,407 3.9928 3.445 3.445 3.453 3.445 3.639 24,907,316 3.5356 -4.42%
2014-10-13 0 4.070 4.060 4.070 3.970 4.140 36,117,921 146,375,700 4.0527 3.604 3.595 3.604 3.515 3.666 40,788,961 3.5886 -2.63%
2014-10-10 0 4.180 4.180 4.190 4.120 4.300 24,891,452 104,602,265 4.2023 3.701 3.701 3.710 3.648 3.808 28,110,601 3.7211 -4.57%
2014-10-09 0 4.380 4.370 4.380 4.120 4.400 51,724,700 222,528,071 4.3022 3.878 3.870 3.878 3.648 3.896 58,414,126 3.8095 5.29%
2014-10-08 0 4.160 4.130 4.140 4.080 4.190 15,604,000 64,743,900 4.1492 3.684 3.657 3.666 3.613 3.710 17,622,026 3.6740 -0.72%
2014-10-07 0 4.190 4.170 4.200 4.140 4.290 18,974,642 79,843,645 4.2079 3.710 3.692 3.719 3.666 3.799 21,428,585 3.7260 -0.95%
2014-10-06 0 4.230 4.230 4.240 4.140 4.320 15,932,459 67,371,146 4.2285 3.746 3.746 3.754 3.666 3.825 17,992,964 3.7443 0.71%
2014-10-03 0 4.200 4.170 4.190 4.030 4.260 20,973,884 87,760,487 4.1843 3.719 3.692 3.710 3.568 3.772 23,686,384 3.7051 1.69%
2014-09-30 0 4.130 4.120 4.160 4.100 4.290 27,903,901 116,445,067 4.1731 3.657 3.648 3.684 3.630 3.799 31,512,643 3.6952 -5.28%
2014-09-29 0 4.360 4.340 4.400 4.190 4.490 52,349,247 226,360,782 4.3241 3.861 3.843 3.896 3.710 3.976 59,119,444 3.8289 0.69%
2014-09-26 0 4.330 4.310 4.340 4.050 4.400 72,358,280 309,476,996 4.2770 3.834 3.816 3.843 3.586 3.896 81,716,195 3.7872 5.10%
2014-09-25 0 4.120 4.120 4.130 3.900 4.300 77,698,465 322,194,032 4.1467 3.648 3.648 3.657 3.453 3.808 87,747,013 3.6719 5.64%
2014-09-24 0 3.900 3.890 3.910 3.660 3.920 24,683,035 95,373,933 3.8639 3.453 3.445 3.462 3.241 3.471 27,875,230 3.4215 4.84%
2014-09-23 0 3.720 3.710 3.730 3.670 3.800 15,809,425 59,000,907 3.7320 3.294 3.285 3.303 3.250 3.365 17,854,018 3.3046 -1.59%
2014-09-22 0 3.780 3.780 3.790 3.750 3.830 23,782,000 89,898,998 3.7801 3.347 3.347 3.356 3.321 3.391 26,857,667 3.3472 0.27%
2014-09-19 0 3.770 3.750 3.780 3.730 3.820 14,172,000 53,615,510 3.7832 3.338 3.321 3.347 3.303 3.383 16,004,829 3.3500 0.27%
2014-09-18 0 3.760 3.740 3.760 3.690 3.780 18,975,172 70,974,589 3.7404 3.329 3.312 3.329 3.267 3.347 21,429,184 3.3121 1.35%
2014-09-17 0 3.710 3.700 3.720 3.680 3.760 16,415,032 60,831,180 3.7058 3.285 3.276 3.294 3.259 3.329 18,537,947 3.2814 0.54%
2014-09-16 0 3.690 3.690 3.710 3.630 3.790 18,340,000 68,333,001 3.7259 3.267 3.267 3.285 3.214 3.356 20,711,866 3.2992 0.00%
2014-09-15 0 3.690 3.700 3.710 3.670 3.840 18,363,568 68,945,204 3.7545 3.267 3.276 3.285 3.250 3.400 20,738,482 3.3245 -3.40%
2014-09-12 0 3.820 3.820 3.830 3.770 3.890 16,155,044 61,813,112 3.8262 3.383 3.383 3.391 3.338 3.445 18,244,335 3.3881 -1.04%
2014-09-11 0 3.860 3.850 3.860 3.700 3.870 28,121,412 107,304,139 3.8157 3.418 3.409 3.418 3.276 3.427 31,758,284 3.3788 3.21%
2014-09-10 0 3.740 3.730 3.740 3.620 3.750 24,908,078 92,578,611 3.7168 3.312 3.303 3.312 3.205 3.321 28,129,377 3.2912 2.75%
2014-09-08 0 3.640 3.630 3.640 3.600 3.650 10,127,200 36,822,750 3.6360 3.223 3.214 3.223 3.188 3.232 11,436,925 3.2196 0.00%
2014-09-05 0 3.640 3.630 3.650 3.560 3.650 15,941,000 57,356,320 3.5980 3.223 3.214 3.232 3.152 3.232 18,002,610 3.1860 1.39%
2014-09-04 0 3.590 3.580 3.590 3.570 3.610 10,879,907 39,000,682 3.5847 3.179 3.170 3.179 3.161 3.197 12,286,978 3.1741 0.00%
2014-09-03 0 3.590 3.580 3.590 3.500 3.640 34,952,541 124,677,420 3.5670 3.179 3.170 3.179 3.099 3.223 39,472,866 3.1586 2.57%
2014-09-02 0 3.500 3.500 3.520 3.380 3.530 10,252,704 35,630,875 3.4753 3.099 3.099 3.117 2.993 3.126 11,578,661 3.0773 1.45%
2014-09-01 0 3.450 3.430 3.470 3.370 3.470 11,204,000 38,288,120 3.4174 3.055 3.037 3.073 2.984 3.073 12,652,985 3.0260 1.47%
2014-08-29 0 3.400 3.370 3.400 3.350 3.440 10,665,727 36,195,106 3.3936 3.011 2.984 3.011 2.966 3.046 12,045,099 3.0050 0.00%
2014-08-28 0 3.400 3.400 3.410 3.390 3.570 13,971,571 48,328,278 3.4590 3.011 3.011 3.019 3.002 3.161 15,778,479 3.0629 -2.86%
2014-08-27 0 3.500 3.480 3.490 3.480 3.590 23,082,600 81,292,926 3.5218 3.099 3.081 3.090 3.081 3.179 26,067,815 3.1185 -0.85%
2014-08-26 0 3.530 3.520 3.530 3.480 3.540 8,619,888 30,340,986 3.5199 3.126 3.117 3.126 3.081 3.135 9,734,677 3.1168 0.28%
2014-08-25 0 3.520 3.510 3.530 3.500 3.570 9,047,000 31,940,219 3.5305 3.117 3.108 3.126 3.099 3.161 10,217,026 3.1262 -1.40%
2014-08-22 0 3.570 3.560 3.570 3.430 3.570 14,883,495 52,395,168 3.5204 3.161 3.152 3.161 3.037 3.161 16,808,340 3.1172 3.78%
2014-08-21 0 3.440 3.410 3.440 3.360 3.460 9,748,000 33,200,800 3.4059 3.046 3.019 3.046 2.975 3.064 11,008,684 3.0159 0.00%
2014-08-20 0 3.440 3.420 3.430 3.380 3.450 10,356,650 35,408,951 3.4190 3.046 3.028 3.037 2.993 3.055 11,696,050 3.0274 1.47%
2014-08-19 0 3.390 3.380 3.390 3.310 3.460 17,879,945 60,211,372 3.3675 3.002 2.993 3.002 2.931 3.064 20,192,314 2.9819 -0.59%
2014-08-18 0 3.410 3.390 3.400 3.360 3.480 23,600,000 80,647,291 3.4173 3.019 3.002 3.011 2.975 3.081 26,652,129 3.0259 -2.01%
2014-08-15 0 3.480 3.480 3.490 3.460 3.530 9,269,176 32,349,815 3.4900 3.081 3.081 3.090 3.064 3.126 10,467,935 3.0904 0.00%
2014-08-14 0 3.480 3.480 3.500 3.450 3.630 12,422,000 43,840,396 3.5293 3.081 3.081 3.099 3.055 3.214 14,028,506 3.1251 -3.33%
2014-08-13 0 3.600 3.590 3.600 3.490 3.600 14,409,630 51,485,475 3.5730 3.188 3.179 3.188 3.090 3.188 16,273,191 3.1638 3.15%
2014-08-12 0 3.490 3.480 3.490 3.460 3.570 7,393,519 25,928,849 3.5070 3.090 3.081 3.090 3.064 3.161 8,349,704 3.1054 -0.57%
2014-08-11 0 3.510 3.500 3.510 3.450 3.520 7,550,098 26,292,587 3.4824 3.108 3.099 3.108 3.055 3.117 8,526,533 3.0836 1.45%
2014-08-08 0 3.460 3.450 3.480 3.430 3.540 9,098,000 31,648,228 3.4786 3.064 3.055 3.081 3.037 3.135 10,274,622 3.0802 -3.08%
2014-08-07 0 3.570 3.540 3.570 3.520 3.640 10,795,418 38,818,883 3.5959 3.161 3.135 3.161 3.117 3.223 12,191,562 3.1841 -0.28%
2014-08-06 0 3.580 3.570 3.590 3.500 3.590 6,110,238 21,673,461 3.5471 3.170 3.161 3.179 3.099 3.179 6,900,460 3.1409 -0.28%
2014-08-05 0 3.590 3.590 3.600 3.530 3.630 25,024,960 89,443,082 3.5742 3.179 3.179 3.188 3.126 3.214 28,261,375 3.1649 1.99%
2014-08-04 0 3.520 3.510 3.520 3.370 3.520 9,842,759 34,093,468 3.4638 3.117 3.108 3.117 2.984 3.117 11,115,698 3.0671 4.14%
2014-08-01 0 3.380 3.380 3.400 3.360 3.460 8,036,759 27,345,167 3.4025 2.993 2.993 3.011 2.975 3.064 9,076,133 3.0129 -2.31%
2014-07-31 0 3.460 3.450 3.490 3.420 3.500 6,766,000 23,408,700 3.4598 3.064 3.055 3.090 3.028 3.099 7,641,030 3.0636 -1.42%
2014-07-30 0 3.510 3.470 3.500 3.420 3.570 15,648,000 54,670,730 3.4938 3.108 3.073 3.099 3.028 3.161 17,671,717 3.0937 -1.13%
2014-07-29 0 3.550 3.540 3.550 3.380 3.570 25,470,000 89,387,510 3.5095 3.143 3.135 3.143 2.993 3.161 28,763,971 3.1076 5.03%
2014-07-28 0 3.380 3.360 3.380 3.320 3.460 20,296,380 69,320,194 3.4154 2.993 2.975 2.993 2.940 3.064 22,921,260 3.0243 1.50%
2014-07-25 0 3.330 3.330 3.340 3.310 3.360 10,594,256 35,318,757 3.3338 2.949 2.949 2.958 2.931 2.975 11,964,385 2.9520 -0.30%
2014-07-24 0 3.340 3.330 3.350 3.290 3.390 10,222,836 34,376,150 3.3627 2.958 2.949 2.966 2.913 3.002 11,544,930 2.9776 0.00%
2014-07-23 0 3.340 3.340 3.350 3.270 3.350 11,058,034 36,718,423 3.3205 2.958 2.958 2.966 2.896 2.966 12,488,142 2.9403 1.83%
2014-07-22 0 3.280 3.250 3.280 3.240 3.310 13,980,416 45,893,034 3.2827 2.904 2.878 2.904 2.869 2.931 15,788,468 2.9067 0.92%
2014-07-21 0 3.250 3.240 3.270 3.240 3.300 6,090,287 19,881,597 3.2645 2.878 2.869 2.896 2.869 2.922 6,877,929 2.8906 -0.91%
2014-07-18 0 3.280 3.270 3.280 3.230 3.330 8,068,756 26,532,534 3.2883 2.904 2.896 2.904 2.860 2.949 9,112,268 2.9117 -0.30%
2014-07-17 0 3.290 3.270 3.290 3.220 3.320 10,983,931 35,776,890 3.2572 2.913 2.896 2.913 2.851 2.940 12,404,455 2.8842 -0.60%
2014-07-16 0 3.310 3.290 3.310 3.220 3.330 26,341,878 86,910,376 3.2993 2.931 2.913 2.931 2.851 2.949 29,748,607 2.9215 2.16%
2014-07-15 0 3.240 3.220 3.230 3.180 3.250 17,033,803 54,704,583 3.2115 2.869 2.851 2.860 2.816 2.878 19,236,742 2.8438 1.25%
2014-07-14 0 3.200 3.190 3.200 3.100 3.200 23,268,558 73,657,075 3.1655 2.834 2.825 2.834 2.745 2.834 26,277,822 2.8030 1.59%
2014-07-11 0 3.150 3.140 3.150 3.140 3.230 11,499,559 36,590,377 3.1819 2.789 2.780 2.789 2.780 2.860 12,986,768 2.8175 -2.17%
2014-07-10 0 3.220 3.220 3.230 3.100 3.250 13,994,000 44,695,440 3.1939 2.851 2.851 2.860 2.745 2.878 15,803,809 2.8281 3.21%
2014-07-09 0 3.120 3.100 3.120 3.050 3.170 10,014,000 31,016,300 3.0973 2.763 2.745 2.763 2.701 2.807 11,309,086 2.7426 -1.89%
2014-07-08 0 3.180 3.170 3.180 3.160 3.210 14,036,689 44,520,971 3.1718 2.816 2.807 2.816 2.798 2.842 15,852,019 2.8085 0.63%
2014-07-07 0 3.160 3.150 3.160 3.130 3.190 5,247,000 16,559,160 3.1559 2.798 2.789 2.798 2.772 2.825 5,925,581 2.7945 0.00%
2014-07-04 0 3.160 3.140 3.160 3.140 3.200 3,926,966 12,414,821 3.1614 2.798 2.780 2.798 2.780 2.834 4,434,831 2.7994 -0.63%
2014-07-03 0 3.180 3.170 3.180 3.120 3.210 18,665,570 59,077,581 3.1651 2.816 2.807 2.816 2.763 2.842 21,079,541 2.8026 2.38%
2014-07-02 0 3.200 3.200 3.210 3.060 3.210 24,668,111 78,201,234 3.1701 2.750 2.750 2.759 2.630 2.759 28,701,645 2.7246 2.56%
2014-06-30 0 3.120 3.110 3.120 3.050 3.130 8,084,000 25,004,358 3.0931 2.682 2.673 2.682 2.621 2.690 9,405,832 2.6584 0.65%
2014-06-27 0 3.100 3.100 3.110 3.060 3.120 9,306,494 28,787,216 3.0932 2.664 2.664 2.673 2.630 2.682 10,828,218 2.6585 0.32%
2014-06-26 0 3.090 3.090 3.100 3.050 3.110 4,676,000 14,389,260 3.0773 2.656 2.656 2.664 2.621 2.673 5,440,582 2.6448 0.65%
2014-06-25 0 3.070 3.070 3.090 3.040 3.100 6,484,947 19,932,469 3.0737 2.639 2.639 2.656 2.613 2.664 7,545,314 2.6417 -0.32%
2014-06-24 0 3.080 3.080 3.100 3.040 3.110 6,874,000 21,204,260 3.0847 2.647 2.647 2.664 2.613 2.673 7,997,982 2.6512 0.65%
2014-06-23 0 3.060 3.060 3.070 3.050 3.150 18,326,000 56,832,330 3.1012 2.630 2.630 2.639 2.621 2.707 21,322,522 2.6654 -1.29%
2014-06-20 0 3.100 3.100 3.110 3.000 3.130 13,319,438 41,162,056 3.0904 2.664 2.664 2.673 2.578 2.690 15,497,327 2.6561 3.33%
2014-06-19 0 3.000 2.990 3.000 2.970 3.060 5,813,000 17,535,366 3.0166 2.578 2.570 2.578 2.553 2.630 6,763,496 2.5926 0.67%
2014-06-18 0 2.980 2.980 3.000 2.970 3.110 16,214,669 49,146,845 3.0310 2.561 2.561 2.578 2.553 2.673 18,865,963 2.6051 -2.93%
2014-06-17 0 3.070 3.060 3.070 3.060 3.160 17,058,377 52,892,397 3.1007 2.639 2.630 2.639 2.630 2.716 19,847,627 2.6649 -2.54%
2014-06-16 0 3.150 3.140 3.150 3.050 3.180 31,420,377 98,080,420 3.1216 2.707 2.699 2.707 2.621 2.733 36,557,988 2.6829 4.65%
2014-06-13 0 3.010 3.010 3.030 2.950 3.040 23,071,100 69,241,623 3.0012 2.587 2.587 2.604 2.535 2.613 26,843,503 2.5795 1.35%
2014-06-12 0 2.970 2.970 2.990 2.890 2.990 12,990,000 38,246,640 2.9443 2.553 2.553 2.570 2.484 2.570 15,114,022 2.5305 1.37%
2014-06-11 0 2.930 2.930 2.940 2.870 2.990 29,943,023 87,570,507 2.9246 2.518 2.518 2.527 2.467 2.570 34,839,068 2.5136 1.38%
2014-06-10 0 2.890 2.870 2.900 2.840 2.900 23,560,000 67,829,340 2.8790 2.484 2.467 2.492 2.441 2.492 27,412,344 2.4744 1.40%
2014-06-09 0 2.850 2.840 2.850 2.840 2.890 6,112,258 17,488,956 2.8613 2.449 2.441 2.449 2.441 2.484 7,111,686 2.4592 -0.70%
2014-06-06 0 2.870 2.860 2.870 2.860 2.920 7,070,000 20,413,100 2.8873 2.467 2.458 2.467 2.458 2.510 8,226,030 2.4815 -1.03%
2014-06-05 0 2.900 2.890 2.900 2.820 2.900 4,911,250 14,051,700 2.8611 2.492 2.484 2.492 2.424 2.492 5,714,299 2.4590 0.69%
2014-06-04 0 2.880 2.870 2.880 2.840 2.890 5,963,840 17,129,922 2.8723 2.475 2.467 2.475 2.441 2.484 6,939,000 2.4686 0.70%
2014-06-03 0 2.860 2.840 2.860 2.780 2.880 17,801,000 50,420,480 2.8325 2.458 2.441 2.458 2.389 2.475 20,711,678 2.4344 2.14%
2014-05-30 0 2.800 2.790 2.800 2.790 2.890 9,049,243 25,543,381 2.8227 2.407 2.398 2.407 2.398 2.484 10,528,903 2.4260 -0.71%
2014-05-29 0 2.820 2.820 2.840 2.820 2.860 2,974,000 8,444,182 2.8393 2.424 2.424 2.441 2.424 2.458 3,460,285 2.4403 -1.40%
2014-05-28 0 2.860 2.830 2.860 2.830 2.890 7,864,000 22,422,890 2.8513 2.458 2.432 2.458 2.432 2.484 9,149,859 2.4506 -0.69%
2014-05-27 0 2.880 2.870 2.880 2.860 2.930 4,092,000 11,827,300 2.8903 2.475 2.467 2.475 2.458 2.518 4,761,091 2.4842 -1.37%
2014-05-26 0 2.920 2.920 2.930 2.880 2.930 3,674,000 10,692,660 2.9104 2.510 2.510 2.518 2.475 2.518 4,274,743 2.5014 1.04%
2014-05-23 0 2.890 2.870 2.890 2.840 2.900 3,707,000 10,663,118 2.8765 2.484 2.467 2.484 2.441 2.492 4,313,139 2.4722 0.35%
2014-05-22 0 2.880 2.880 2.890 2.810 2.910 5,978,000 17,260,880 2.8874 2.475 2.475 2.484 2.415 2.501 6,955,475 2.4816 1.05%
2014-05-21 0 2.850 2.840 2.850 2.780 2.850 5,940,000 16,712,232 2.8135 2.449 2.441 2.449 2.389 2.449 6,911,262 2.4181 0.00%
2014-05-20 0 2.850 2.830 2.850 2.810 2.860 3,448,000 9,776,184 2.8353 2.449 2.432 2.449 2.415 2.458 4,011,790 2.4369 -0.35%
2014-05-19 0 2.860 2.840 2.870 2.800 2.870 3,341,513 9,458,043 2.8305 2.458 2.441 2.467 2.407 2.467 3,887,891 2.4327 0.35%
2014-05-16 0 2.850 2.820 2.870 2.780 2.880 5,482,000 15,477,018 2.8232 2.449 2.424 2.467 2.389 2.475 6,378,373 2.4265 -0.70%
2014-05-15 0 2.870 2.860 2.870 2.830 2.890 8,318,735 23,898,992 2.8729 2.467 2.458 2.467 2.432 2.484 9,678,949 2.4692 -0.35%
2014-05-14 0 2.880 2.850 2.880 2.780 2.880 17,569,390 49,568,952 2.8213 2.475 2.449 2.475 2.389 2.475 20,442,197 2.4248 0.35%
2014-05-13 0 2.870 2.850 2.870 2.850 2.900 6,785,038 19,485,999 2.8719 2.467 2.449 2.467 2.449 2.492 7,894,474 2.4683 0.00%
2014-05-12 0 2.870 2.850 2.870 2.850 3.040 23,849,700 69,114,016 2.8979 2.467 2.449 2.467 2.449 2.613 27,749,414 2.4906 -4.01%
2014-05-09 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2014-05-08 0 2.990 2.960 2.990 2.920 3.040 12,414,426 37,066,653 2.9858 2.570 2.544 2.570 2.510 2.613 14,444,334 2.5662 2.40%
2014-05-07 0 2.920 2.920 2.930 2.910 3.070 11,100,000 32,985,860 2.9717 2.510 2.510 2.518 2.501 2.639 12,914,984 2.5541 -4.89%
2014-05-05 0 3.070 3.070 3.080 3.010 3.130 6,476,000 19,782,692 3.0548 2.639 2.639 2.647 2.587 2.690 7,534,904 2.6255 -3.15%
2014-05-02 0 3.170 3.160 3.170 3.010 3.170 14,766,000 46,372,700 3.1405 2.725 2.716 2.725 2.587 2.725 17,180,419 2.6992 4.28%
2014-04-30 0 3.040 3.000 3.040 2.990 3.100 14,176,000 43,157,718 3.0444 2.613 2.578 2.613 2.570 2.664 16,493,947 2.6166 1.33%
2014-04-29 0 3.000 3.000 3.030 2.940 3.040 15,300,885 45,724,647 2.9884 2.578 2.578 2.604 2.527 2.613 17,802,764 2.5684 -0.66%
2014-04-28 0 3.020 3.000 3.030 2.980 3.070 9,789,000 29,486,550 3.0122 2.596 2.578 2.604 2.561 2.639 11,389,620 2.5889 -1.31%
2014-04-25 0 3.060 3.050 3.080 3.030 3.080 6,768,000 20,676,890 3.0551 2.630 2.621 2.647 2.604 2.647 7,874,650 2.6258 0.00%
2014-04-24 0 3.060 3.050 3.060 3.050 3.100 12,914,016 39,473,374 3.0566 2.630 2.621 2.630 2.621 2.664 15,025,613 2.6271 -0.97%
2014-04-23 0 3.090 3.080 3.090 3.070 3.190 20,911,000 65,047,812 3.1107 2.656 2.647 2.656 2.639 2.742 24,330,201 2.6735 -3.74%
2014-04-22 0 3.210 3.200 3.220 3.080 3.230 40,235,578 127,617,055 3.1717 2.759 2.750 2.767 2.647 2.776 46,814,580 2.7260 6.29%
2014-04-17 0 3.020 3.000 3.010 2.980 3.050 13,402,000 40,352,160 3.0109 2.596 2.578 2.587 2.561 2.621 15,593,389 2.5878 0.67%
2014-04-16 0 3.000 2.990 3.000 2.890 3.010 11,452,000 34,164,420 2.9833 2.578 2.570 2.578 2.484 2.587 13,324,540 2.5640 2.74%
2014-04-15 0 2.920 2.910 2.930 2.890 3.080 22,293,000 65,571,770 2.9414 2.510 2.501 2.518 2.484 2.647 25,938,174 2.5280 -4.26%
2014-04-14 0 3.050 3.030 3.050 3.010 3.190 20,896,000 63,767,540 3.0517 2.621 2.604 2.621 2.587 2.742 24,312,748 2.6228 -3.17%
2014-04-11 0 3.150 3.140 3.150 3.060 3.320 68,761,745 217,343,070 3.1608 2.707 2.699 2.707 2.630 2.853 80,005,120 2.7166 -0.63%
2014-04-10 0 3.170 3.170 3.180 2.720 3.200 103,716,600 317,274,008 3.0590 2.725 2.725 2.733 2.338 2.750 120,675,515 2.6291 14.86%
2014-04-09 0 2.760 2.740 2.750 2.740 2.790 6,118,000 16,869,710 2.7574 2.372 2.355 2.364 2.355 2.398 7,118,367 2.3699 -0.72%
2014-04-08 0 2.780 2.760 2.780 2.700 2.780 16,135,476 44,335,336 2.7477 2.389 2.372 2.389 2.321 2.389 18,773,821 2.3616 2.96%
2014-04-07 0 2.700 2.700 2.710 2.700 2.780 11,348,984 31,148,918 2.7446 2.321 2.321 2.329 2.321 2.389 13,204,680 2.3589 -1.10%
2014-04-04 0 2.730 2.720 2.730 2.710 2.750 12,998,000 35,483,000 2.7299 2.346 2.338 2.346 2.329 2.364 15,123,330 2.3462 -0.36%
2014-04-03 0 2.740 2.730 2.740 2.730 2.760 13,412,594 36,803,123 2.7439 2.355 2.346 2.355 2.346 2.372 15,605,715 2.3583 0.74%
2014-04-02 0 2.720 2.720 2.740 2.670 2.760 20,704,000 56,136,657 2.7114 2.338 2.338 2.355 2.295 2.372 24,089,354 2.3304 -1.45%
2014-04-01 0 2.760 2.750 2.760 2.730 2.780 12,644,020 34,766,013 2.7496 2.372 2.364 2.372 2.346 2.389 14,711,470 2.3632 0.36%
2014-03-31 0 2.750 2.740 2.750 2.700 2.850 18,251,000 50,205,500 2.7508 2.364 2.355 2.364 2.321 2.449 21,235,259 2.3643 -3.85%
2014-03-28 0 2.860 2.850 2.860 2.790 2.870 9,923,000 28,150,650 2.8369 2.458 2.449 2.458 2.398 2.467 11,545,530 2.4382 1.78%
2014-03-27 0 2.810 2.790 2.810 2.760 2.870 9,048,000 25,349,940 2.8017 2.415 2.398 2.415 2.372 2.467 10,527,457 2.4080 -1.75%
2014-03-26 0 2.860 2.860 2.870 2.770 2.870 17,590,833 49,458,386 2.8116 2.458 2.458 2.467 2.381 2.467 20,467,146 2.4165 2.88%
2014-03-25 0 2.780 2.770 2.790 2.760 2.850 28,332,000 79,015,616 2.7889 2.389 2.381 2.398 2.372 2.449 32,964,624 2.3970 -1.77%
2014-03-24 0 2.830 2.820 2.840 2.760 2.840 9,516,652 26,692,667 2.8048 2.432 2.424 2.441 2.372 2.441 11,072,739 2.4107 1.07%
2014-03-21 0 2.800 2.810 2.820 2.750 2.830 17,533,000 48,768,462 2.7815 2.407 2.415 2.424 2.364 2.432 20,399,857 2.3906 2.56%
2014-03-20 0 2.730 2.730 2.740 2.730 2.800 11,744,496 32,397,919 2.7586 2.346 2.346 2.355 2.346 2.407 13,664,863 2.3709 -0.73%
2014-03-19 0 2.750 2.750 2.760 2.700 2.780 14,718,000 40,626,696 2.7603 2.364 2.364 2.372 2.321 2.389 17,124,571 2.3724 0.00%
2014-03-18 0 2.750 2.740 2.760 2.740 2.820 20,325,651 56,291,859 2.7695 2.364 2.355 2.372 2.355 2.424 23,649,140 2.3803 -0.72%
2014-03-17 0 2.770 2.770 2.780 2.740 2.800 6,316,992 17,500,856 2.7704 2.381 2.381 2.389 2.355 2.407 7,349,896 2.3811 -1.07%
2014-03-14 0 2.800 2.780 2.800 2.740 2.860 13,024,960 36,492,468 2.8017 2.407 2.389 2.407 2.355 2.458 15,154,698 2.4080 -1.06%
2014-03-13 0 2.830 2.820 2.830 2.780 2.890 9,857,993 28,013,550 2.8417 2.432 2.424 2.432 2.389 2.484 11,469,894 2.4424 2.17%
2014-03-12 0 2.770 2.780 2.800 2.770 2.930 19,546,597 55,241,826 2.8262 2.381 2.389 2.407 2.381 2.518 22,742,701 2.4290 -5.14%
2014-03-11 0 2.920 2.900 2.920 2.890 2.940 17,435,400 50,898,728 2.9193 2.510 2.492 2.510 2.484 2.527 20,286,298 2.5090 1.04%
2014-03-10 0 2.890 2.880 2.900 2.840 2.940 37,477,460 108,435,623 2.8934 2.484 2.475 2.492 2.441 2.527 43,605,477 2.4867 1.05%
2014-03-07 0 2.860 2.830 2.860 2.710 2.890 46,242,000 131,080,090 2.8347 2.458 2.432 2.458 2.329 2.484 53,803,125 2.4363 5.54%
2014-03-06 0 2.710 2.700 2.720 2.670 2.720 22,189,140 59,660,272 2.6887 2.329 2.321 2.338 2.295 2.338 25,817,332 2.3109 0.37%
2014-03-05 0 2.700 2.690 2.700 2.620 2.720 19,855,879 53,192,963 2.6790 2.321 2.312 2.321 2.252 2.338 23,102,555 2.3025 3.45%
2014-03-04 0 2.610 2.610 2.630 2.590 2.670 15,172,000 39,648,922 2.6133 2.243 2.243 2.260 2.226 2.295 17,652,805 2.2460 -1.51%
2014-03-03 0 2.650 2.640 2.650 2.600 2.680 9,202,000 24,404,890 2.6521 2.278 2.269 2.278 2.235 2.303 10,706,638 2.2794 0.00%
2014-02-28 0 2.650 2.640 2.650 2.610 2.660 18,534,241 48,864,224 2.6364 2.278 2.269 2.278 2.243 2.286 21,564,813 2.2659 1.15%
2014-02-27 0 2.620 2.620 2.630 2.520 2.660 55,506,239 142,557,615 2.5683 2.252 2.252 2.260 2.166 2.286 64,582,179 2.2074 3.15%
2014-02-26 0 2.540 2.530 2.550 2.480 2.550 20,816,667 52,500,994 2.5221 2.183 2.174 2.192 2.131 2.192 24,220,443 2.1676 0.79%
2014-02-25 0 2.520 2.510 2.520 2.470 2.570 11,874,000 29,713,628 2.5024 2.166 2.157 2.166 2.123 2.209 13,815,542 2.1507 2.02%
2014-02-24 0 2.470 2.470 2.480 2.450 2.550 6,272,000 15,601,510 2.4875 2.123 2.123 2.131 2.106 2.192 7,297,548 2.1379 -3.52%
2014-02-21 0 2.560 2.560 2.570 2.540 2.600 12,291,064 31,564,023 2.5680 2.200 2.200 2.209 2.183 2.235 14,300,801 2.2072 -1.16%
2014-02-20 0 2.590 2.580 2.590 2.520 2.590 11,173,479 28,702,859 2.5688 2.226 2.217 2.226 2.166 2.226 13,000,478 2.2078 1.17%
2014-02-19 0 2.560 2.560 2.570 2.480 2.580 11,684,000 29,869,248 2.5564 2.200 2.200 2.209 2.131 2.217 13,594,475 2.1972 2.40%
2014-02-18 0 2.500 2.500 2.510 2.500 2.540 5,836,308 14,723,252 2.5227 2.149 2.149 2.157 2.149 2.183 6,790,615 2.1682 0.81%
2014-02-17 0 2.480 2.480 2.490 2.450 2.520 7,191,000 17,941,470 2.4950 2.131 2.131 2.140 2.106 2.166 8,366,815 2.1444 -0.40%
2014-02-14 0 2.490 2.480 2.500 2.440 2.510 6,172,000 15,283,000 2.4762 2.140 2.131 2.149 2.097 2.157 7,181,196 2.1282 0.40%
2014-02-13 0 2.480 2.470 2.480 2.470 2.540 3,719,485 9,299,040 2.5001 2.131 2.123 2.131 2.123 2.183 4,327,666 2.1487 -1.20%
2014-02-12 0 2.510 2.510 2.520 2.480 2.540 6,163,185 15,511,458 2.5168 2.157 2.157 2.166 2.131 2.183 7,170,940 2.1631 0.00%
2014-02-11 0 2.510 2.490 2.510 2.450 2.520 6,578,003 16,404,777 2.4939 2.157 2.140 2.157 2.106 2.166 7,653,586 2.1434 0.80%
2014-02-10 0 2.490 2.470 2.500 2.420 2.510 6,562,000 16,311,510 2.4858 2.140 2.123 2.149 2.080 2.157 7,634,966 2.1364 1.63%
2014-02-07 0 2.450 2.440 2.460 2.380 2.460 10,332,617 25,051,825 2.4245 2.106 2.097 2.114 2.046 2.114 12,022,125 2.0838 2.94%
2014-02-06 0 2.380 2.360 2.390 2.310 2.410 8,425,705 20,029,339 2.3772 2.046 2.028 2.054 1.985 2.071 9,803,409 2.0431 -1.24%
2014-02-05 0 2.410 2.400 2.410 2.380 2.480 7,280,000 17,477,764 2.4008 2.071 2.063 2.071 2.046 2.131 8,470,368 2.0634 0.00%
2014-02-04 0 2.410 2.410 2.420 2.380 2.550 9,772,255 23,627,361 2.4178 2.071 2.071 2.080 2.046 2.192 11,370,137 2.0780 -2.82%
2014-01-30 0 2.480 2.460 2.480 2.420 2.490 5,468,222 13,447,608 2.4592 2.131 2.114 2.131 2.080 2.140 6,362,342 2.1136 2.06%
2014-01-29 0 2.430 2.430 2.440 2.430 2.460 7,116,314 17,354,119 2.4386 2.089 2.089 2.097 2.089 2.114 8,279,917 2.0959 0.41%
2014-01-28 0 2.420 2.420 2.430 2.400 2.440 7,649,431 18,502,158 2.4188 2.080 2.080 2.089 2.063 2.097 8,900,205 2.0788 0.41%
2014-01-27 0 2.410 2.410 2.420 2.410 2.500 13,217,455 32,156,278 2.4329 2.071 2.071 2.080 2.071 2.149 15,378,668 2.0910 -3.98%
2014-01-24 0 2.510 2.500 2.520 2.500 2.540 8,144,000 20,474,820 2.5141 2.157 2.149 2.166 2.149 2.183 9,475,642 2.1608 -1.18%
2014-01-23 0 2.540 2.530 2.550 2.520 2.580 6,082,685 15,445,771 2.5393 2.183 2.174 2.192 2.166 2.217 7,077,277 2.1824 -0.39%
2014-01-22 0 2.550 2.520 2.560 2.500 2.580 24,100,521 60,886,211 2.5263 2.192 2.166 2.200 2.149 2.217 28,041,247 2.1713 2.00%
2014-01-21 0 2.500 2.490 2.500 2.490 2.520 10,764,351 26,949,526 2.5036 2.149 2.140 2.149 2.140 2.166 12,524,452 2.1518 0.00%
2014-01-20 0 2.500 2.500 2.510 2.500 2.550 6,680,000 16,795,730 2.5143 2.149 2.149 2.157 2.149 2.192 7,772,261 2.1610 -1.57%
2014-01-17 0 2.540 2.530 2.550 2.530 2.580 5,948,000 15,154,850 2.5479 2.183 2.174 2.192 2.174 2.217 6,920,570 2.1898 -1.17%
2014-01-16 0 2.570 2.560 2.570 2.540 2.580 7,706,000 19,742,820 2.5620 2.209 2.200 2.209 2.183 2.217 8,966,024 2.2020 0.78%
2014-01-15 0 2.550 2.550 2.560 2.530 2.610 10,744,354 27,549,140 2.5641 2.192 2.192 2.200 2.174 2.243 12,501,185 2.2037 -0.39%
2014-01-14 0 2.560 2.560 2.570 2.530 2.590 13,702,546 34,988,420 2.5534 2.200 2.200 2.209 2.174 2.226 15,943,078 2.1946 -1.54%
2014-01-13 0 2.600 2.590 2.620 2.580 2.630 8,883,149 23,057,818 2.5957 2.235 2.226 2.252 2.217 2.260 10,335,651 2.2309 -0.38%
2014-01-10 0 2.610 2.590 2.620 2.580 2.640 16,276,239 42,173,448 2.5911 2.243 2.226 2.252 2.217 2.269 18,937,600 2.2270 -0.76%
2014-01-09 0 2.630 2.630 2.640 2.630 2.690 7,284,239 19,379,095 2.6604 2.260 2.260 2.269 2.260 2.312 8,475,300 2.2865 -1.50%
2014-01-08 0 2.670 2.660 2.670 2.640 2.690 6,028,000 16,044,760 2.6617 2.295 2.286 2.295 2.269 2.312 7,013,651 2.2876 0.75%
2014-01-07 0 2.650 2.650 2.660 2.650 2.710 11,308,973 30,296,487 2.6790 2.278 2.278 2.286 2.278 2.329 13,158,127 2.3025 -1.12%
2014-01-06 0 2.680 2.670 2.680 2.670 2.760 14,546,634 39,288,364 2.7009 2.303 2.295 2.303 2.295 2.372 16,925,184 2.3213 -3.25%
2014-01-03 0 2.770 2.760 2.770 2.750 2.800 10,232,000 28,361,830 2.7719 2.381 2.372 2.381 2.364 2.407 11,905,055 2.3823 -1.07%
2014-01-02 0 2.800 2.790 2.800 2.790 2.840 4,160,000 11,698,490 2.8121 2.407 2.398 2.407 2.398 2.441 4,840,210 2.4169 -0.71%
2013-12-31 0 2.820 2.800 2.830 2.780 2.830 5,718,000 16,027,150 2.8029 2.424 2.407 2.432 2.389 2.432 6,652,962 2.4090 0.71%
2013-12-30 0 2.800 2.790 2.810 2.780 2.850 8,497,440 23,747,725 2.7947 2.407 2.398 2.415 2.389 2.449 9,886,874 2.4019 -1.41%
2013-12-27 0 2.840 2.820 2.840 2.780 2.840 5,115,000 14,416,280 2.8184 2.441 2.424 2.441 2.389 2.441 5,951,364 2.4223 1.79%
2013-12-24 0 2.790 2.790 2.800 2.780 2.820 5,284,814 14,753,022 2.7916 2.398 2.398 2.407 2.389 2.424 6,148,945 2.3993 -0.71%
2013-12-23 0 2.810 2.800 2.810 2.790 2.860 4,642,002 13,065,965 2.8147 2.415 2.407 2.415 2.398 2.458 5,401,025 2.4192 0.00%
2013-12-20 0 2.810 2.800 2.830 2.790 2.850 9,211,032 25,906,353 2.8125 2.415 2.407 2.432 2.398 2.449 10,717,147 2.4173 -0.35%
2013-12-19 0 2.820 2.810 2.840 2.810 2.910 13,872,000 39,377,087 2.8386 2.424 2.415 2.441 2.415 2.501 16,140,239 2.4397 -2.08%
2013-12-18 0 2.880 2.870 2.880 2.800 2.890 11,585,283 32,975,583 2.8463 2.475 2.467 2.475 2.407 2.484 13,479,617 2.4463 1.77%
2013-12-17 0 2.830 2.830 2.840 2.800 2.900 11,248,542 31,932,371 2.8388 2.432 2.432 2.441 2.407 2.492 13,087,814 2.4399 0.35%
2013-12-16 0 2.820 2.820 2.830 2.810 2.950 18,399,869 52,718,717 2.8652 2.424 2.424 2.432 2.415 2.535 21,408,470 2.4625 -2.42%
2013-12-13 0 2.890 2.890 2.910 2.800 2.930 10,965,000 31,678,850 2.8891 2.484 2.484 2.501 2.407 2.518 12,757,910 2.4831 2.12%
2013-12-12 0 2.830 2.830 2.840 2.820 2.890 8,846,000 25,306,700 2.8608 2.432 2.432 2.441 2.424 2.484 10,292,428 2.4588 -1.39%
2013-12-11 0 2.870 2.860 2.880 2.840 2.980 14,510,894 41,941,014 2.8903 2.467 2.458 2.475 2.441 2.561 16,883,600 2.4841 -3.69%
2013-12-10 0 2.980 2.970 2.980 2.940 3.020 23,251,620 69,485,982 2.9884 2.561 2.553 2.561 2.527 2.596 27,053,540 2.5685 1.02%
2013-12-09 0 2.950 2.950 2.960 2.900 2.970 9,622,000 28,314,890 2.9427 2.535 2.535 2.544 2.492 2.553 11,195,313 2.5292 1.72%
2013-12-06 0 2.900 2.890 2.920 2.880 2.950 9,221,800 26,894,660 2.9164 2.492 2.484 2.510 2.475 2.535 10,729,676 2.5066 -0.68%
2013-12-05 0 2.920 2.910 2.920 2.890 2.980 18,360,023 53,615,421 2.9202 2.510 2.501 2.510 2.484 2.561 21,362,108 2.5098 -1.35%
2013-12-04 0 2.960 2.940 2.960 2.930 3.080 39,818,872 119,414,815 2.9990 2.544 2.527 2.544 2.518 2.647 46,329,738 2.5775 -4.82%
2013-12-03 0 3.110 3.110 3.120 2.840 3.120 57,691,269 172,819,979 2.9956 2.673 2.673 2.682 2.441 2.682 67,124,487 2.5746 9.12%
2013-12-02 0 2.850 2.840 2.850 2.800 2.880 23,748,000 67,591,840 2.8462 2.449 2.441 2.449 2.407 2.475 27,631,084 2.4462 1.79%
2013-11-29 0 2.800 2.790 2.800 2.790 2.810 6,960,000 19,484,070 2.7994 2.407 2.398 2.407 2.398 2.415 8,098,044 2.4060 -0.36%
2013-11-28 0 2.810 2.790 2.800 2.770 2.810 6,891,995 19,289,694 2.7989 2.415 2.398 2.407 2.381 2.415 8,018,919 2.4055 0.36%
2013-11-27 0 2.800 2.790 2.800 2.760 2.820 33,753,000 94,750,630 2.8072 2.407 2.398 2.407 2.372 2.424 39,272,023 2.4127 0.72%
2013-11-26 0 2.780 2.800 2.810 2.770 2.830 7,321,448 20,526,072 2.8036 2.389 2.407 2.415 2.381 2.432 8,518,593 2.4096 -1.42%
2013-11-25 0 2.820 2.810 2.820 2.790 2.830 6,238,629 17,514,509 2.8074 2.424 2.415 2.424 2.398 2.432 7,258,720 2.4129 0.00%
2013-11-22 0 2.820 2.810 2.820 2.770 2.830 8,138,103 22,855,494 2.8085 2.424 2.415 2.424 2.381 2.432 9,468,781 2.4138 0.71%
2013-11-21 0 2.800 2.790 2.800 2.780 2.820 5,839,244 16,343,885 2.7990 2.407 2.398 2.407 2.389 2.424 6,794,031 2.4056 -0.36%
2013-11-20 0 2.810 2.790 2.800 2.770 2.830 11,878,000 33,315,408 2.8048 2.415 2.398 2.407 2.381 2.432 13,820,196 2.4106 0.36%
2013-11-19 0 2.800 2.780 2.800 2.770 2.820 5,921,000 16,518,460 2.7898 2.407 2.389 2.407 2.381 2.424 6,889,155 2.3977 0.00%
2013-11-18 0 2.800 2.790 2.800 2.750 2.820 10,082,000 28,097,540 2.7869 2.407 2.398 2.407 2.364 2.424 11,730,529 2.3952 2.56%
2013-11-15 0 2.730 2.720 2.740 2.700 2.750 5,494,000 15,009,020 2.7319 2.346 2.338 2.355 2.321 2.364 6,392,335 2.3480 0.74%
2013-11-14 0 2.710 2.680 2.720 2.670 2.720 4,154,994 11,229,423 2.7026 2.329 2.303 2.338 2.295 2.338 4,834,386 2.3228 1.50%
2013-11-13 0 2.670 2.660 2.670 2.660 2.710 5,577,110 14,931,637 2.6773 2.295 2.286 2.295 2.286 2.329 6,489,035 2.3011 -2.20%
2013-11-12 0 2.730 2.720 2.740 2.700 2.750 3,446,000 9,410,540 2.7309 2.346 2.338 2.355 2.321 2.364 4,009,463 2.3471 -0.36%
2013-11-11 0 2.740 2.730 2.740 2.690 2.740 4,780,480 12,957,976 2.7106 2.355 2.346 2.355 2.312 2.355 5,562,146 2.3297 0.74%
2013-11-08 0 2.720 2.710 2.740 2.710 2.760 5,263,238 14,338,762 2.7243 2.338 2.329 2.355 2.329 2.372 6,123,841 2.3415 -1.45%
2013-11-07 0 2.760 2.750 2.760 2.750 2.780 6,468,000 17,869,740 2.7628 2.372 2.364 2.372 2.364 2.389 7,525,596 2.3745 -0.72%
2013-11-06 0 2.780 2.770 2.790 2.760 2.800 7,252,122 20,133,292 2.7762 2.389 2.381 2.398 2.372 2.407 8,437,931 2.3860 -0.36%
2013-11-05 0 2.790 2.790 2.800 2.700 2.800 12,505,672 34,590,854 2.7660 2.398 2.398 2.407 2.321 2.407 14,550,500 2.3773 2.57%
2013-11-04 0 2.720 2.710 2.720 2.710 2.750 8,228,000 22,378,850 2.7198 2.338 2.329 2.338 2.329 2.364 9,573,377 2.3376 0.00%
2013-11-01 0 2.720 2.720 2.730 2.720 2.750 5,946,000 16,201,810 2.7248 2.338 2.338 2.346 2.338 2.364 6,918,243 2.3419 -0.73%
2013-10-31 0 2.740 2.730 2.760 2.730 2.860 23,919,446 65,887,102 2.7545 2.355 2.346 2.372 2.346 2.458 27,830,564 2.3674 -4.20%
2013-10-30 0 2.860 2.840 2.860 2.770 2.860 5,863,655 16,507,192 2.8152 2.458 2.441 2.458 2.381 2.458 6,822,433 2.4195 0.70%
2013-10-29 0 2.840 2.810 2.850 2.790 2.850 3,210,000 9,039,250 2.8160 2.441 2.415 2.449 2.398 2.449 3,734,874 2.4202 0.35%
2013-10-28 0 2.830 2.810 2.840 2.800 2.840 1,932,000 5,449,340 2.8206 2.432 2.415 2.441 2.407 2.441 2,247,905 2.4242 0.71%
2013-10-25 0 2.810 2.800 2.820 2.800 2.850 4,078,000 11,483,150 2.8159 2.415 2.407 2.424 2.407 2.449 4,744,802 2.4202 0.00%
2013-10-24 0 2.810 2.810 2.830 2.810 2.870 3,304,005 9,359,234 2.8327 2.415 2.415 2.432 2.415 2.467 3,844,250 2.4346 -0.71%
2013-10-23 0 2.830 2.830 2.860 2.820 2.900 5,514,000 15,748,060 2.8560 2.432 2.432 2.458 2.424 2.492 6,415,606 2.4546 -1.39%
2013-10-22 0 2.870 2.860 2.880 2.830 2.900 5,947,421 17,000,589 2.8585 2.467 2.458 2.475 2.432 2.492 6,919,896 2.4568 -0.69%
2013-10-21 0 2.890 2.870 2.890 2.800 2.920 9,466,000 27,022,200 2.8547 2.484 2.467 2.484 2.407 2.510 11,013,805 2.4535 -1.03%
2013-10-18 0 2.920 2.890 2.920 2.690 2.920 27,380,000 78,850,294 2.8799 2.510 2.484 2.510 2.312 2.510 31,856,960 2.4751 3.18%
2013-10-17 0 2.830 2.820 2.830 2.780 2.830 15,532,000 43,608,370 2.8076 2.432 2.424 2.432 2.389 2.432 18,071,669 2.4131 1.80%
2013-10-16 0 2.780 2.770 2.780 2.770 2.830 9,176,006 25,606,090 2.7905 2.389 2.381 2.389 2.381 2.432 10,676,394 2.3984 -1.77%
2013-10-15 0 2.830 2.820 2.840 2.780 2.870 13,737,625 38,722,232 2.8187 2.432 2.424 2.441 2.389 2.467 15,983,892 2.4226 2.54%
2013-10-11 0 2.760 2.760 2.780 2.740 2.810 8,635,445 23,828,663 2.7594 2.372 2.372 2.389 2.355 2.415 10,047,444 2.3716 -0.72%
2013-10-10 0 2.780 2.760 2.790 2.720 2.790 10,366,000 28,534,730 2.7527 2.389 2.372 2.398 2.338 2.398 12,060,966 2.3659 1.83%
2013-10-09 0 2.730 2.720 2.730 2.700 2.730 2,522,000 6,872,290 2.7249 2.346 2.338 2.346 2.321 2.346 2,934,377 2.3420 -0.36%
2013-10-08 0 2.740 2.740 2.750 2.690 2.750 9,116,221 24,870,987 2.7282 2.355 2.355 2.364 2.312 2.364 10,606,833 2.3448 0.37%
2013-10-07 0 2.730 2.710 2.730 2.700 2.740 4,672,035 12,688,914 2.7159 2.346 2.329 2.346 2.321 2.355 5,435,969 2.3343 0.37%
2013-10-04 0 2.720 2.710 2.720 2.710 2.760 5,439,016 14,786,732 2.7186 2.338 2.329 2.338 2.329 2.372 6,328,361 2.3366 -0.73%
2013-10-03 0 2.740 2.730 2.740 2.730 2.760 6,996,000 19,178,020 2.7413 2.355 2.346 2.355 2.346 2.372 8,139,930 2.3560 0.00%
2013-10-02 0 2.740 2.740 2.750 2.730 2.760 5,915,797 16,253,325 2.7474 2.355 2.355 2.364 2.346 2.372 6,883,101 2.3613 -0.72%
2013-09-30 0 2.760 2.740 2.770 2.720 2.780 7,389,274 20,368,800 2.7565 2.372 2.355 2.381 2.338 2.389 8,597,509 2.3692 -0.36%
2013-09-27 0 2.770 2.760 2.790 2.750 2.830 6,602,000 18,392,240 2.7859 2.381 2.372 2.398 2.364 2.432 7,681,507 2.3944 0.36%
2013-09-26 0 2.760 2.760 2.770 2.750 2.790 4,025,534 11,130,243 2.7649 2.372 2.372 2.381 2.364 2.398 4,683,757 2.3763 -1.08%
2013-09-25 0 2.790 2.770 2.790 2.750 2.810 9,205,534 25,555,041 2.7761 2.398 2.381 2.398 2.364 2.415 10,710,750 2.3859 -0.36%
2013-09-24 0 2.800 2.800 2.810 2.790 2.830 4,044,398 11,348,368 2.8059 2.407 2.407 2.415 2.398 2.432 4,705,706 2.4116 -1.75%
2013-09-23 0 2.850 2.830 2.860 2.770 2.860 8,731,490 24,740,846 2.8335 2.449 2.432 2.458 2.381 2.458 10,159,194 2.4353 1.79%
2013-09-19 0 2.800 2.810 2.820 2.790 2.830 8,841,879 24,860,288 2.8117 2.407 2.415 2.424 2.398 2.432 10,287,633 2.4165 0.36%
2013-09-18 0 2.790 2.780 2.800 2.760 2.800 7,759,239 21,563,237 2.7790 2.398 2.389 2.407 2.372 2.407 9,027,968 2.3885 0.72%
2013-09-17 0 2.770 2.750 2.770 2.740 2.830 9,238,000 25,555,950 2.7664 2.381 2.364 2.381 2.355 2.432 10,748,524 2.3776 -1.77%
2013-09-16 0 2.820 2.820 2.830 2.800 2.850 5,480,000 15,446,880 2.8188 2.424 2.424 2.432 2.407 2.449 6,376,046 2.4226 0.36%
2013-09-13 0 2.810 2.800 2.830 2.760 2.880 3,822,234 10,725,409 2.8061 2.415 2.407 2.432 2.372 2.475 4,447,215 2.4117 -0.71%
2013-09-12 0 2.830 2.810 2.830 2.800 2.880 6,421,060 18,283,128 2.8474 2.432 2.415 2.432 2.407 2.475 7,470,981 2.4472 -1.39%
2013-09-11 0 2.870 2.850 2.880 2.840 2.940 14,069,050 40,663,008 2.8902 2.467 2.449 2.475 2.441 2.527 16,369,509 2.4841 -1.37%
2013-09-10 0 2.910 2.890 2.920 2.760 2.930 21,951,000 63,068,304 2.8731 2.501 2.484 2.510 2.372 2.518 25,540,253 2.4694 4.30%
2013-09-09 0 2.790 2.770 2.790 2.740 2.800 7,599,056 21,056,627 2.7710 2.398 2.381 2.398 2.355 2.407 8,841,593 2.3815 -0.36%
2013-09-06 0 2.800 2.790 2.820 2.770 2.850 7,412,000 20,759,900 2.8008 2.407 2.398 2.424 2.381 2.449 8,623,951 2.4072 -1.41%
2013-09-05 0 2.840 2.830 2.860 2.830 2.870 6,101,000 17,392,068 2.8507 2.441 2.432 2.458 2.432 2.467 7,098,587 2.4501 0.35%
2013-09-04 0 2.830 2.830 2.840 2.810 2.880 6,964,123 19,714,476 2.8309 2.432 2.432 2.441 2.415 2.475 8,102,841 2.4330 -2.08%
2013-09-03 0 2.890 2.880 2.890 2.820 2.900 6,858,000 19,640,450 2.8639 2.484 2.475 2.484 2.424 2.492 7,979,366 2.4614 1.76%
2013-09-02 0 2.840 2.840 2.850 2.780 2.870 5,027,413 14,164,274 2.8174 2.441 2.441 2.449 2.389 2.467 5,849,456 2.4215 -1.05%
2013-08-30 0 2.870 2.870 2.880 2.710 2.880 13,526,709 38,087,621 2.8157 2.467 2.467 2.475 2.329 2.475 15,738,489 2.4200 3.24%
2013-08-29 0 2.780 2.750 2.790 2.730 2.790 2,728,000 7,529,210 2.7600 2.389 2.364 2.398 2.346 2.398 3,174,061 2.3721 1.09%
2013-08-28 0 2.750 2.740 2.750 2.710 2.800 6,580,000 18,098,660 2.7506 2.364 2.355 2.364 2.329 2.407 7,655,909 2.3640 -1.79%
2013-08-27 0 2.800 2.790 2.800 2.770 2.830 4,353,323 12,187,886 2.7997 2.407 2.398 2.407 2.381 2.432 5,065,144 2.4062 0.00%
2013-08-26 0 2.800 2.780 2.800 2.780 2.830 4,010,000 11,249,520 2.8054 2.407 2.389 2.407 2.389 2.432 4,665,683 2.4111 0.00%
2013-08-23 0 2.800 2.780 2.800 2.780 2.850 4,410,000 12,388,594 2.8092 2.407 2.389 2.407 2.389 2.449 5,131,088 2.4144 -1.41%
2013-08-22 0 2.840 2.820 2.840 2.760 2.840 3,895,002 10,954,466 2.8124 2.441 2.424 2.441 2.372 2.441 4,531,882 2.4172 -0.35%
2013-08-21 0 2.850 2.830 2.850 2.760 2.860 5,294,399 14,957,635 2.8252 2.449 2.432 2.449 2.372 2.458 6,160,097 2.4281 0.71%
2013-08-20 0 2.830 2.790 2.820 2.750 2.920 10,494,000 29,851,106 2.8446 2.432 2.398 2.424 2.364 2.510 12,209,896 2.4448 -3.74%
2013-08-19 0 2.940 2.930 2.940 2.860 2.940 8,500,229 24,833,520 2.9215 2.527 2.518 2.527 2.458 2.527 9,890,119 2.5109 1.38%
2013-08-16 0 2.900 2.860 2.900 2.780 2.900 10,023,634 28,742,350 2.8675 2.492 2.458 2.492 2.389 2.492 11,662,619 2.4645 2.11%
2013-08-15 0 2.840 2.820 2.840 2.690 2.840 10,770,000 30,233,990 2.8072 2.441 2.424 2.441 2.312 2.441 12,531,025 2.4127 0.35%
2013-08-13 0 2.830 2.820 2.830 2.790 2.850 9,327,066 26,327,625 2.8227 2.432 2.424 2.432 2.398 2.449 10,852,154 2.4260 1.43%
2013-08-12 0 2.790 2.780 2.800 2.760 2.820 7,140,000 19,999,150 2.8010 2.398 2.389 2.407 2.372 2.424 8,307,476 2.4074 0.36%
2013-08-09 0 2.780 2.770 2.780 2.720 2.780 3,838,000 10,587,040 2.7585 2.389 2.381 2.389 2.338 2.389 4,465,559 2.3708 1.83%
2013-08-08 0 2.730 2.720 2.740 2.700 2.750 2,296,755 6,252,968 2.7225 2.346 2.338 2.355 2.321 2.364 2,672,302 2.3399 0.00%
2013-08-07 0 2.730 2.720 2.740 2.700 2.800 6,746,000 18,518,590 2.7451 2.346 2.338 2.355 2.321 2.407 7,849,052 2.3593 1.11%
2013-08-06 0 2.700 2.700 2.710 2.680 2.740 7,379,815 20,040,485 2.7156 2.321 2.321 2.329 2.303 2.355 8,586,504 2.3340 -0.37%
2013-08-05 0 2.710 2.700 2.710 2.700 2.740 2,900,326 7,862,653 2.7110 2.329 2.321 2.329 2.321 2.355 3,374,564 2.3300 0.00%
2013-08-02 0 2.710 2.720 2.730 2.670 2.740 10,957,000 29,673,810 2.7082 2.329 2.338 2.346 2.295 2.355 12,748,602 2.3276 1.50%
2013-08-01 0 2.670 2.650 2.670 2.550 2.670 4,466,775 11,826,513 2.6477 2.295 2.278 2.295 2.192 2.295 5,197,147 2.2756 2.30%
2013-07-31 0 2.610 2.580 2.620 2.580 2.650 4,479,000 11,696,020 2.6113 2.243 2.217 2.252 2.217 2.278 5,211,371 2.2443 0.38%
2013-07-30 0 2.600 2.590 2.610 2.590 2.660 4,692,000 12,263,130 2.6136 2.235 2.226 2.243 2.226 2.286 5,459,199 2.2463 -1.14%
2013-07-29 0 2.630 2.620 2.630 2.620 2.700 4,524,617 12,020,752 2.6567 2.260 2.252 2.260 2.252 2.321 5,264,446 2.2834 -2.23%
2013-07-26 0 2.690 2.700 2.710 2.670 2.740 5,165,000 13,919,430 2.6950 2.312 2.321 2.329 2.295 2.355 6,009,540 2.3162 -0.37%
2013-07-25 0 2.700 2.690 2.720 2.660 2.720 8,629,015 23,145,327 2.6823 2.321 2.312 2.338 2.286 2.338 10,039,963 2.3053 1.12%
2013-07-24 0 2.670 2.660 2.670 2.630 2.680 3,431,700 9,127,995 2.6599 2.295 2.286 2.295 2.260 2.303 3,992,824 2.2861 0.00%
2013-07-23 0 2.670 2.650 2.670 2.620 2.680 5,172,003 13,697,571 2.6484 2.295 2.278 2.295 2.252 2.303 6,017,688 2.2762 2.69%
2013-07-22 0 2.600 2.580 2.600 2.580 2.620 5,632,546 14,664,030 2.6034 2.235 2.217 2.235 2.217 2.252 6,553,535 2.2376 0.39%
2013-07-19 0 2.590 2.580 2.600 2.560 2.600 6,148,000 15,845,746 2.5774 2.226 2.217 2.235 2.200 2.235 7,153,272 2.2152 -1.15%
2013-07-18 0 2.620 2.610 2.620 2.600 2.650 6,956,000 18,235,170 2.6215 2.252 2.243 2.252 2.235 2.278 8,093,390 2.2531 -0.38%
2013-07-17 0 2.630 2.630 2.650 2.580 2.650 5,802,000 15,197,300 2.6193 2.260 2.260 2.278 2.217 2.278 6,750,697 2.2512 1.15%
2013-07-16 0 2.600 2.580 2.610 2.570 2.620 3,960,000 10,234,220 2.5844 2.235 2.217 2.243 2.209 2.252 4,607,508 2.2212 0.00%
2013-07-15 0 2.600 2.580 2.600 2.570 2.620 8,837,759 22,976,338 2.5998 2.235 2.217 2.235 2.209 2.252 10,282,839 2.2344 0.78%
2013-07-12 0 2.580 2.580 2.600 2.510 2.600 19,050,000 48,810,902 2.5623 2.217 2.217 2.235 2.157 2.235 22,164,905 2.2022 2.38%
2013-07-11 0 2.520 2.520 2.530 2.410 2.540 9,345,852 23,421,327 2.5061 2.166 2.166 2.174 2.071 2.183 10,874,012 2.1539 4.13%
2013-07-10 0 2.420 2.420 2.440 2.410 2.480 8,648,000 21,057,762 2.4350 2.080 2.080 2.097 2.071 2.131 10,062,052 2.0928 -1.63%
2013-07-09 0 2.460 2.470 2.480 2.430 2.480 4,913,400 12,085,640 2.4597 2.114 2.123 2.131 2.089 2.131 5,716,800 2.1141 0.82%
2013-07-08 0 2.440 2.430 2.440 2.430 2.490 7,622,869 18,738,693 2.4582 2.097 2.089 2.097 2.089 2.140 8,869,300 2.1128 -2.40%
2013-07-05 0 2.500 2.490 2.510 2.480 2.520 10,142,036 25,419,011 2.5063 2.149 2.140 2.157 2.131 2.166 11,800,381 2.1541 1.21%
2013-07-04 0 2.470 2.470 2.480 2.430 2.510 10,141,856 25,142,388 2.4791 2.123 2.123 2.131 2.089 2.157 11,800,172 2.1307 1.65%
2013-07-03 0 2.430 2.430 2.460 2.430 2.530 11,936,002 29,329,495 2.4572 2.089 2.089 2.114 2.089 2.174 13,887,682 2.1119 -2.02%
2013-07-02 0 2.480 2.480 2.490 2.480 2.560 13,176,209 33,035,919 2.5072 2.131 2.131 2.140 2.131 2.200 15,330,678 2.1549 -4.62%
2013-06-28 0 2.600 2.570 2.610 2.530 2.610 14,407,534 37,026,485 2.5699 2.235 2.209 2.243 2.174 2.243 16,763,340 2.2088 4.42%
2013-06-27 0 2.570 2.560 2.570 2.530 2.720 21,414,000 55,828,350 2.6071 2.140 2.132 2.140 2.107 2.265 25,716,619 2.1709 -2.28%
2013-06-26 0 2.630 2.620 2.640 2.470 2.670 16,837,000 44,288,210 2.6304 2.190 2.182 2.198 2.057 2.223 20,219,983 2.1903 4.37%
2013-06-25 0 2.520 2.510 2.520 2.440 2.570 28,513,732 71,765,107 2.5169 2.098 2.090 2.098 2.032 2.140 34,242,868 2.0958 -2.70%
2013-06-24 0 2.590 2.580 2.600 2.550 2.610 12,194,588 31,497,381 2.5829 2.157 2.148 2.165 2.123 2.173 14,644,792 2.1508 -1.89%
2013-06-21 0 2.640 2.640 2.650 2.580 2.690 21,850,000 57,433,440 2.6285 2.198 2.198 2.207 2.148 2.240 26,240,222 2.1888 -0.75%
2013-06-20 0 2.660 2.650 2.660 2.650 2.710 10,878,200 29,104,886 2.6755 2.215 2.207 2.215 2.207 2.257 13,063,908 2.2279 -2.56%
2013-06-19 0 2.730 2.720 2.730 2.700 2.770 6,580,705 18,023,376 2.7388 2.273 2.265 2.273 2.248 2.307 7,902,936 2.2806 -0.73%
2013-06-18 0 2.750 2.740 2.760 2.730 2.770 4,518,219 12,436,926 2.7526 2.290 2.282 2.298 2.273 2.307 5,426,044 2.2921 -0.36%
2013-06-17 0 2.760 2.760 2.770 2.710 2.780 3,552,170 9,815,042 2.7631 2.298 2.298 2.307 2.257 2.315 4,265,892 2.3008 1.10%
2013-06-14 0 2.730 2.730 2.740 2.710 2.780 15,050,300 41,357,650 2.7480 2.273 2.273 2.282 2.257 2.315 18,074,289 2.2882 -0.36%
2013-06-13 0 2.740 2.740 2.770 2.610 2.770 19,211,866 51,488,033 2.6800 2.282 2.282 2.307 2.173 2.307 23,072,020 2.2316 0.00%
2013-06-11 0 2.740 2.730 2.740 2.730 2.830 19,720,854 54,408,980 2.7590 2.282 2.273 2.282 2.273 2.357 23,683,276 2.2974 -3.18%
2013-06-10 0 2.830 2.820 2.850 2.820 2.940 12,909,666 36,843,984 2.8540 2.357 2.348 2.373 2.348 2.448 15,503,547 2.3765 -3.41%
2013-06-07 0 2.930 2.910 2.940 2.880 2.970 18,272,137 53,297,376 2.9169 2.440 2.423 2.448 2.398 2.473 21,943,475 2.4288 -0.34%
2013-06-06 0 2.940 2.930 2.950 2.860 2.960 17,410,000 50,653,370 2.9094 2.448 2.440 2.456 2.381 2.465 20,908,113 2.4227 1.03%
2013-06-05 0 2.910 2.910 2.930 2.800 3.000 32,868,000 95,777,370 2.9140 2.423 2.423 2.440 2.332 2.498 39,472,019 2.4265 3.19%
2013-06-04 0 2.820 2.790 2.820 2.790 2.850 16,837,276 47,384,926 2.8143 2.348 2.323 2.348 2.323 2.373 20,220,314 2.3434 1.08%
2013-06-03 0 2.790 2.780 2.800 2.770 2.860 14,896,964 41,885,286 2.8117 2.323 2.315 2.332 2.307 2.381 17,890,144 2.3412 -3.46%
2013-05-31 0 2.890 2.860 2.900 2.830 2.920 19,920,804 57,038,950 2.8633 2.406 2.381 2.415 2.357 2.431 23,923,402 2.3842 -0.69%
2013-05-30 0 2.910 2.910 2.930 2.880 2.980 12,304,002 35,870,220 2.9153 2.423 2.423 2.440 2.398 2.481 14,776,190 2.4276 -0.68%
2013-05-29 0 2.930 2.920 2.940 2.920 3.000 19,669,733 58,432,789 2.9707 2.440 2.431 2.448 2.431 2.498 23,621,884 2.4737 -0.68%
2013-05-28 0 2.950 2.940 2.960 2.890 2.970 11,331,867 33,178,119 2.9279 2.456 2.448 2.465 2.406 2.473 13,608,728 2.4380 1.37%
2013-05-27 0 2.910 2.900 2.910 2.830 2.970 14,263,480 41,597,623 2.9164 2.423 2.415 2.423 2.357 2.473 17,129,377 2.4284 -2.35%
2013-05-24 1 - - - - - 0 0 - 2.481 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 2.481 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 2.481 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 2.481 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 2.481 - - - - 0 - 0.00%
2013-05-16 0 2.980 2.970 2.980 2.960 3.010 9,313,871 27,771,283 2.9817 2.481 2.473 2.481 2.465 2.506 11,185,265 2.4828 -0.67%
2013-05-15 0 3.000 2.980 3.000 2.980 3.030 19,307,500 58,069,170 3.0076 2.498 2.481 2.498 2.481 2.523 23,186,869 2.5044 0.33%
2013-05-14 0 2.990 2.980 2.990 2.980 3.090 11,138,122 33,536,814 3.0110 2.490 2.481 2.490 2.481 2.573 13,376,055 2.5072 -2.29%
2013-05-13 0 3.060 3.050 3.070 3.030 3.100 11,523,263 35,394,232 3.0715 2.548 2.540 2.556 2.523 2.581 13,838,580 2.5576 0.33%
2013-05-10 0 3.050 3.040 3.050 3.010 3.050 9,964,000 30,223,540 3.0333 2.540 2.531 2.540 2.506 2.540 11,966,022 2.5258 0.33%
2013-05-09 0 3.040 3.030 3.040 3.010 3.070 16,273,768 49,205,321 3.0236 2.531 2.523 2.531 2.506 2.556 19,543,583 2.5177 -0.98%
2013-05-08 0 3.070 3.050 3.070 3.040 3.100 29,675,892 90,543,223 3.0511 2.556 2.540 2.556 2.531 2.581 35,638,535 2.5406 1.32%
2013-05-07 0 3.030 3.030 3.040 2.910 3.050 34,650,000 103,473,360 2.9862 2.523 2.523 2.531 2.423 2.540 41,612,069 2.4866 4.48%
2013-05-06 0 2.900 2.900 2.910 2.850 2.920 18,694,000 53,849,280 2.8806 2.415 2.415 2.423 2.373 2.431 22,450,101 2.3986 2.47%
2013-05-03 0 2.830 2.820 2.840 2.780 2.840 32,723,000 91,958,518 2.8102 2.357 2.348 2.365 2.315 2.365 39,297,885 2.3400 4.43%
2013-05-02 0 2.710 2.710 2.720 2.700 2.730 13,750,556 37,327,600 2.7146 2.257 2.257 2.265 2.248 2.273 16,513,393 2.2604 -0.37%
2013-04-30 0 2.720 2.710 2.720 2.700 2.730 14,270,841 38,771,913 2.7169 2.265 2.257 2.265 2.248 2.273 17,138,217 2.2623 0.74%
2013-04-29 0 2.700 2.700 2.710 2.680 2.800 25,649,000 69,287,010 2.7014 2.248 2.248 2.257 2.232 2.332 30,802,538 2.2494 -4.26%
2013-04-26 0 2.820 2.820 2.830 2.790 2.850 12,384,870 34,869,565 2.8155 2.348 2.348 2.357 2.323 2.373 14,873,306 2.3444 1.08%
2013-04-25 0 2.790 2.790 2.800 2.790 2.840 14,700,000 41,431,470 2.8185 2.323 2.323 2.332 2.323 2.365 17,653,605 2.3469 -1.06%
2013-04-24 0 2.820 2.800 2.810 2.710 2.820 22,414,000 62,370,290 2.7826 2.348 2.332 2.340 2.257 2.348 26,917,544 2.3171 4.44%
2013-04-23 0 2.700 2.690 2.700 2.680 2.750 14,156,000 38,254,486 2.7024 2.248 2.240 2.248 2.232 2.290 17,000,301 2.2502 -0.37%
2013-04-22 0 2.710 2.700 2.710 2.670 2.740 13,627,840 36,906,418 2.7082 2.257 2.248 2.257 2.223 2.282 16,366,021 2.2551 1.50%
2013-04-19 0 2.670 2.670 2.690 2.620 2.690 19,389,000 51,647,000 2.6637 2.223 2.223 2.240 2.182 2.240 23,284,745 2.2181 1.52%
2013-04-18 0 2.630 2.630 2.640 2.620 2.730 12,720,000 33,761,360 2.6542 2.190 2.190 2.198 2.182 2.273 15,275,772 2.2101 -1.87%
2013-04-17 0 2.680 2.680 2.690 2.660 2.720 15,732,601 42,343,895 2.6915 2.232 2.232 2.240 2.215 2.265 18,893,682 2.2412 0.75%
2013-04-16 0 2.660 2.660 2.670 2.630 2.710 26,156,097 69,726,481 2.6658 2.215 2.215 2.223 2.190 2.257 31,411,524 2.2198 -0.75%
2013-04-15 0 2.680 2.680 2.690 2.650 2.750 27,643,714 74,059,366 2.6791 2.232 2.232 2.240 2.207 2.290 33,198,041 2.2308 -2.19%
2013-04-12 0 2.740 2.740 2.750 2.710 2.900 28,282,300 78,416,044 2.7726 2.282 2.282 2.290 2.257 2.415 33,964,935 2.3087 -5.19%
2013-04-11 0 2.890 2.880 2.890 2.860 2.930 15,037,007 43,630,338 2.9015 2.406 2.398 2.406 2.381 2.440 18,058,325 2.4161 1.40%
2013-04-10 0 2.850 2.850 2.860 2.830 2.880 19,562,000 55,857,488 2.8554 2.373 2.373 2.381 2.357 2.398 23,492,505 2.3777 0.00%
2013-04-09 0 2.850 2.850 2.860 2.740 2.880 20,459,000 57,796,642 2.8250 2.373 2.373 2.381 2.282 2.398 24,569,735 2.3524 4.01%
2013-04-08 0 2.740 2.740 2.750 2.700 2.780 20,134,000 55,208,390 2.7420 2.282 2.282 2.290 2.248 2.315 24,179,434 2.2833 -0.72%
2013-04-05 0 2.760 2.760 2.770 2.750 2.890 33,962,000 94,546,940 2.7839 2.298 2.298 2.307 2.290 2.406 40,785,832 2.3181 -4.50%
2013-04-03 0 2.890 2.880 2.900 2.860 2.980 15,999,087 46,246,747 2.8906 2.406 2.398 2.415 2.381 2.481 19,213,712 2.4070 -2.36%
2013-04-02 0 2.960 2.950 2.960 2.950 3.020 14,088,000 41,925,782 2.9760 2.465 2.456 2.465 2.456 2.515 16,918,638 2.4781 -1.99%
2013-03-28 0 3.020 3.020 3.030 2.980 3.070 18,818,549 56,574,036 3.0063 2.515 2.515 2.523 2.481 2.556 22,599,675 2.5033 -1.31%
2013-03-27 0 3.060 3.060 3.070 3.050 3.130 11,822,000 36,338,870 3.0738 2.548 2.548 2.556 2.540 2.606 14,197,341 2.5596 -0.65%
2013-03-26 0 3.080 3.080 3.090 3.080 3.130 8,272,000 25,586,506 3.0931 2.565 2.565 2.573 2.565 2.606 9,934,056 2.5756 -1.60%
2013-03-25 0 3.130 3.130 3.150 3.130 3.200 8,194,000 25,789,960 3.1474 2.606 2.606 2.623 2.606 2.665 9,840,384 2.6208 -1.88%
2013-03-22 0 3.190 3.160 3.190 3.150 3.230 7,997,369 25,459,629 3.1835 2.656 2.631 2.656 2.623 2.690 9,604,244 2.6509 -0.93%
2013-03-21 0 3.220 3.210 3.220 3.180 3.230 10,742,000 34,460,682 3.2080 2.681 2.673 2.681 2.648 2.690 12,900,342 2.6713 0.31%
2013-03-20 0 3.210 3.200 3.220 3.100 3.220 13,809,620 43,886,522 3.1780 2.673 2.665 2.681 2.581 2.681 16,584,325 2.6463 3.55%
2013-03-19 0 3.100 3.090 3.120 3.030 3.130 11,494,000 35,686,170 3.1048 2.581 2.573 2.598 2.523 2.606 13,803,438 2.5853 1.31%
2013-03-18 0 3.060 3.050 3.060 3.020 3.080 10,990,500 33,484,230 3.0467 2.548 2.540 2.548 2.515 2.565 13,198,772 2.5369 0.00%
2013-03-15 0 3.060 3.050 3.080 3.050 3.140 21,959,480 67,735,769 3.0846 2.548 2.540 2.565 2.540 2.615 26,371,700 2.5685 -2.24%
2013-03-14 0 3.130 3.130 3.140 3.020 3.150 25,463,000 78,873,520 3.0976 2.606 2.606 2.615 2.515 2.623 30,579,166 2.5793 2.62%
2013-03-13 0 3.050 3.050 3.060 3.030 3.150 21,916,242 67,375,165 3.0742 2.540 2.540 2.548 2.523 2.623 26,319,774 2.5599 -2.24%
2013-03-12 0 3.120 3.110 3.120 3.050 3.170 36,665,942 113,978,218 3.1086 2.598 2.590 2.598 2.540 2.640 44,033,065 2.5885 0.00%
2013-03-11 0 3.120 3.120 3.130 3.120 3.280 11,672,081 37,259,512 3.1922 2.598 2.598 2.606 2.598 2.731 14,017,300 2.6581 -4.29%
2013-03-08 0 3.260 3.260 3.270 3.230 3.280 15,384,300 50,037,110 3.2525 2.715 2.715 2.723 2.690 2.731 18,475,398 2.7083 0.31%
2013-03-07 0 3.250 3.240 3.250 3.220 3.300 27,898,000 90,968,710 3.2608 2.706 2.698 2.706 2.681 2.748 33,503,420 2.7152 0.62%
2013-03-06 0 3.230 3.220 3.240 3.120 3.260 30,992,955 99,756,199 3.2187 2.690 2.681 2.698 2.598 2.715 37,220,230 2.6802 3.86%
2013-03-05 0 3.110 3.090 3.110 3.070 3.140 14,348,402 44,524,962 3.1031 2.590 2.573 2.590 2.556 2.615 17,231,362 2.5839 -0.32%
2013-03-04 0 3.120 3.110 3.120 3.100 3.200 28,032,000 88,745,070 3.1658 2.598 2.590 2.598 2.581 2.665 33,664,344 2.6362 -2.50%
2013-03-01 0 3.200 3.190 3.200 3.100 3.210 32,933,000 104,102,830 3.1610 2.665 2.656 2.665 2.581 2.673 39,550,080 2.6322 1.59%
2013-02-28 0 3.150 3.120 3.140 3.010 3.160 31,595,779 97,974,439 3.1009 2.623 2.598 2.615 2.506 2.631 37,944,177 2.5821 5.70%
2013-02-27 0 2.980 2.980 2.990 2.930 3.010 13,564,000 40,351,580 2.9749 2.481 2.481 2.490 2.440 2.506 16,289,353 2.4772 1.02%
2013-02-26 0 2.950 2.930 2.950 2.920 3.010 22,797,366 67,559,544 2.9635 2.456 2.440 2.456 2.431 2.506 27,377,938 2.4677 -2.32%
2013-02-25 0 3.020 3.010 3.020 3.010 3.120 22,407,000 68,054,900 3.0372 2.515 2.506 2.515 2.506 2.598 26,909,138 2.5291 -1.95%
2013-02-22 0 3.080 3.070 3.080 3.030 3.100 20,939,000 64,257,680 3.0688 2.565 2.556 2.565 2.523 2.581 25,146,179 2.5554 -1.60%
2013-02-21 0 3.130 3.130 3.140 3.030 3.140 37,754,000 116,270,440 3.0797 2.606 2.606 2.615 2.523 2.615 45,339,741 2.5644 -1.57%
2013-02-20 0 3.180 3.170 3.180 3.150 3.320 38,613,000 123,047,140 3.1867 2.648 2.640 2.648 2.623 2.765 46,371,336 2.6535 -2.75%
2013-02-19 0 3.270 3.270 3.280 3.260 3.370 21,906,000 72,671,820 3.3174 2.723 2.723 2.731 2.715 2.806 26,307,474 2.7624 -1.80%
2013-02-18 0 3.330 3.330 3.340 3.250 3.360 26,763,975 88,420,937 3.3037 2.773 2.773 2.781 2.706 2.798 32,141,540 2.7510 2.15%
2013-02-15 0 3.260 3.250 3.260 3.210 3.270 10,852,614 35,201,831 3.2436 2.715 2.706 2.715 2.673 2.723 13,033,181 2.7009 0.93%
2013-02-14 0 3.230 3.220 3.230 3.210 3.270 12,048,300 38,902,857 3.2289 2.690 2.681 2.690 2.673 2.723 14,469,111 2.6887 -0.62%
2013-02-08 0 3.250 3.230 3.240 3.220 3.250 5,040,000 16,342,500 3.2426 2.706 2.690 2.698 2.681 2.706 6,052,665 2.7001 0.31%
2013-02-07 0 3.240 3.230 3.240 3.220 3.270 9,776,000 31,682,316 3.2408 2.698 2.690 2.698 2.681 2.723 11,740,248 2.6986 -0.92%
2013-02-06 0 3.270 3.260 3.270 3.220 3.280 19,834,000 64,546,198 3.2543 2.723 2.715 2.723 2.681 2.731 23,819,156 2.7098 1.24%
2013-02-05 0 3.230 3.230 3.240 3.200 3.280 24,553,400 79,304,604 3.2299 2.690 2.690 2.698 2.665 2.731 29,486,804 2.6895 -0.92%
2013-02-04 0 3.260 3.250 3.260 3.170 3.300 17,476,000 56,548,160 3.2358 2.715 2.706 2.715 2.640 2.748 20,987,374 2.6944 3.16%
2013-02-01 0 3.160 3.150 3.160 3.140 3.230 20,313,000 64,208,084 3.1609 2.631 2.623 2.631 2.615 2.690 24,394,400 2.6321 -1.56%
2013-01-31 0 3.210 3.200 3.220 3.180 3.270 17,477,831 56,271,384 3.2196 2.673 2.665 2.681 2.648 2.723 20,989,573 2.6809 -1.83%
2013-01-30 0 3.270 3.270 3.280 3.230 3.310 27,729,067 90,904,669 3.2783 2.723 2.723 2.731 2.690 2.756 33,300,544 2.7298 1.55%
2013-01-29 0 3.220 3.220 3.230 3.190 3.240 11,409,528 36,732,601 3.2195 2.681 2.681 2.690 2.656 2.698 13,701,993 2.6808 -0.62%
2013-01-28 0 3.240 3.230 3.240 3.210 3.250 16,911,000 54,700,500 3.2346 2.698 2.690 2.698 2.673 2.706 20,308,851 2.6934 0.62%
2013-01-25 0 3.220 3.220 3.230 3.200 3.310 23,542,000 76,185,956 3.2362 2.681 2.681 2.690 2.665 2.756 28,272,188 2.6947 -1.83%
2013-01-24 0 3.280 3.290 3.300 3.250 3.440 63,176,000 210,436,110 3.3310 2.731 2.740 2.748 2.706 2.864 75,869,669 2.7737 -4.93%
2013-01-23 0 3.450 3.440 3.450 3.430 3.480 14,823,505 51,165,512 3.4516 2.873 2.864 2.873 2.856 2.898 17,801,925 2.8742 0.00%
2013-01-22 0 3.450 3.440 3.450 3.430 3.480 23,772,912 82,155,189 3.4558 2.873 2.864 2.873 2.856 2.898 28,549,496 2.8776 -0.86%
2013-01-21 0 3.480 3.470 3.480 3.450 3.510 16,976,000 58,970,538 3.4738 2.898 2.889 2.898 2.873 2.923 20,386,911 2.8926 -0.57%
2013-01-18 0 3.500 3.510 3.520 3.440 3.520 22,964,756 79,924,291 3.4803 2.914 2.923 2.931 2.864 2.931 27,578,961 2.8980 1.74%
2013-01-17 0 3.440 3.430 3.440 3.390 3.540 35,970,000 123,730,306 3.4398 2.864 2.856 2.864 2.823 2.948 43,197,290 2.8643 -1.71%
2013-01-16 0 3.500 3.490 3.500 3.480 3.610 32,597,000 115,034,510 3.5290 2.914 2.906 2.914 2.898 3.006 39,146,569 2.9386 -2.78%
2013-01-15 0 3.600 3.580 3.600 3.570 3.800 33,590,419 122,423,641 3.6446 2.998 2.981 2.998 2.973 3.164 40,339,591 3.0348 -3.74%
2013-01-14 0 3.740 3.730 3.750 3.720 3.770 18,212,900 68,096,406 3.7389 3.114 3.106 3.123 3.098 3.139 21,872,336 3.1134 -1.84%
2013-01-11 0 3.810 3.800 3.810 3.710 3.840 37,634,853 142,190,940 3.7782 3.173 3.164 3.173 3.089 3.198 45,196,655 3.1461 1.60%
2013-01-10 0 3.750 3.730 3.740 3.610 3.750 30,179,000 111,541,039 3.6960 3.123 3.106 3.114 3.006 3.123 36,242,731 3.0776 4.46%
2013-01-09 0 3.590 3.600 3.620 3.540 3.640 16,579,904 59,281,630 3.5755 2.989 2.998 3.014 2.948 3.031 19,911,230 2.9773 -0.28%
2013-01-08 0 3.600 3.580 3.600 3.530 3.680 25,919,163 93,318,250 3.6004 2.998 2.981 2.998 2.939 3.064 31,126,984 2.9980 -1.91%
2013-01-07 0 3.670 3.670 3.680 3.560 3.730 40,712,890 149,209,233 3.6649 3.056 3.056 3.064 2.964 3.106 48,893,148 3.0517 3.38%
2013-01-04 0 3.550 3.550 3.560 3.420 3.560 31,006,000 108,367,880 3.4951 2.956 2.956 2.964 2.848 2.964 37,235,896 2.9103 1.43%
2013-01-03 0 3.500 3.500 3.510 3.450 3.520 23,023,622 80,397,917 3.4920 2.914 2.914 2.923 2.873 2.931 27,649,655 2.9077 2.34%
2013-01-02 0 3.420 3.430 3.440 3.350 3.450 19,141,228 65,128,370 3.4025 2.848 2.856 2.864 2.790 2.873 22,987,189 2.8332 3.32%
2012-12-31 0 3.310 3.310 3.320 3.310 3.350 6,322,000 20,995,490 3.3210 2.756 2.756 2.765 2.756 2.790 7,592,251 2.7654 -1.19%
2012-12-28 0 3.350 3.340 3.350 3.330 3.450 17,872,000 60,368,901 3.3778 2.790 2.781 2.790 2.773 2.873 21,462,941 2.8127 -1.76%
2012-12-27 0 3.410 3.400 3.410 3.390 3.470 14,002,000 47,776,580 3.4121 2.839 2.831 2.839 2.823 2.889 16,815,359 2.8412 1.19%
2012-12-24 0 3.370 3.370 3.380 3.340 3.440 6,406,000 21,659,298 3.3811 2.806 2.806 2.814 2.781 2.864 7,693,129 2.8154 -2.03%
2012-12-21 0 3.440 3.420 3.440 3.400 3.470 14,833,041 50,827,703 3.4267 2.864 2.848 2.864 2.831 2.889 17,813,377 2.8533 -0.86%
2012-12-20 0 3.470 3.450 3.470 3.410 3.490 17,523,787 60,473,694 3.4509 2.889 2.873 2.889 2.839 2.906 21,044,763 2.8736 -0.29%
2012-12-19 0 3.480 3.470 3.480 3.430 3.500 24,469,000 85,217,368 3.4827 2.898 2.889 2.898 2.856 2.914 29,385,446 2.9000 1.46%
2012-12-18 0 3.430 3.420 3.450 3.350 3.450 32,180,245 110,026,103 3.4191 2.856 2.848 2.873 2.790 2.873 38,646,077 2.8470 3.31%
2012-12-17 0 3.320 3.320 3.330 3.320 3.420 18,163,124 61,144,043 3.3664 2.765 2.765 2.773 2.765 2.848 21,812,559 2.8032 -2.06%
2012-12-14 0 3.390 3.380 3.390 3.340 3.400 27,134,291 91,416,665 3.3690 2.823 2.814 2.823 2.781 2.831 32,586,262 2.8054 2.11%
2012-12-13 0 3.320 3.300 3.320 3.310 3.410 33,422,400 112,095,622 3.3539 2.765 2.748 2.765 2.756 2.839 40,137,812 2.7928 0.00%
2012-12-12 0 3.320 3.310 3.320 3.300 3.390 37,502,100 125,405,567 3.3440 2.765 2.756 2.765 2.748 2.823 45,037,228 2.7845 1.53%
2012-12-11 0 3.270 3.260 3.270 3.260 3.370 64,816,000 214,725,552 3.3128 2.723 2.715 2.723 2.715 2.806 77,839,187 2.7586 -0.91%
2012-12-10 0 3.300 3.280 3.290 3.150 3.310 73,146,496 237,760,622 3.2505 2.748 2.731 2.740 2.623 2.756 87,843,492 2.7066 5.43%
2012-12-07 0 3.130 3.120 3.130 3.090 3.150 28,744,050 89,526,373 3.1146 2.606 2.598 2.606 2.573 2.623 34,519,463 2.5935 0.64%
2012-12-06 0 3.110 3.100 3.110 3.060 3.170 35,662,812 111,042,062 3.1137 2.590 2.581 2.590 2.548 2.640 42,828,380 2.5927 1.30%
2012-12-05 0 3.070 3.070 3.080 3.020 3.100 44,439,000 136,213,820 3.0652 2.556 2.556 2.565 2.515 2.581 53,367,928 2.5524 0.99%
2012-12-04 0 3.040 3.040 3.050 3.000 3.080 13,926,000 42,274,614 3.0357 2.531 2.531 2.540 2.498 2.565 16,724,089 2.5278 -0.65%
2012-12-03 0 3.060 3.040 3.060 3.020 3.070 15,173,409 46,158,479 3.0421 2.548 2.531 2.548 2.515 2.556 18,222,134 2.5331 0.33%
2012-11-30 0 3.050 3.030 3.050 3.030 3.090 17,264,435 52,849,195 3.0612 2.540 2.523 2.540 2.523 2.573 20,733,300 2.5490 0.00%
2012-11-29 0 3.050 3.050 3.060 3.050 3.140 16,618,248 51,351,208 3.0900 2.540 2.540 2.548 2.540 2.615 19,957,278 2.5731 -1.61%
2012-11-28 0 3.100 3.090 3.100 3.050 3.110 12,234,213 37,652,899 3.0777 2.581 2.573 2.581 2.540 2.590 14,692,378 2.5628 0.00%
2012-11-27 0 3.100 3.100 3.110 3.080 3.210 7,252,030 22,640,043 3.1219 2.581 2.581 2.590 2.565 2.673 8,709,148 2.5996 -2.21%
2012-11-26 0 3.170 3.170 3.190 3.150 3.220 8,107,349 25,766,875 3.1782 2.640 2.640 2.656 2.623 2.681 9,736,322 2.6465 -0.63%
2012-11-23 0 3.190 3.180 3.190 3.110 3.200 13,412,000 42,309,510 3.1546 2.656 2.648 2.656 2.590 2.665 16,106,813 2.6268 1.92%
2012-11-22 0 3.130 3.120 3.130 3.040 3.140 15,791,000 48,780,830 3.0892 2.606 2.598 2.606 2.531 2.615 18,963,815 2.5723 3.30%
2012-11-21 0 3.030 3.020 3.030 3.020 3.180 29,401,200 89,952,120 3.0595 2.523 2.515 2.523 2.515 2.648 35,308,651 2.5476 -3.50%
2012-11-20 0 3.140 3.130 3.150 3.120 3.240 9,707,117 30,760,873 3.1689 2.615 2.606 2.623 2.598 2.698 11,657,524 2.6387 -1.57%
2012-11-19 0 3.190 3.190 3.200 3.110 3.200 14,306,000 45,486,830 3.1796 2.656 2.656 2.665 2.590 2.665 17,180,440 2.6476 2.90%
2012-11-16 0 3.100 3.090 3.110 3.060 3.120 25,496,000 78,848,910 3.0926 2.581 2.573 2.590 2.548 2.598 30,618,797 2.5752 2.65%
2012-11-15 0 3.020 3.000 3.040 3.000 3.070 8,509,000 25,876,262 3.0410 2.515 2.498 2.531 2.498 2.556 10,218,675 2.5323 -1.31%
2012-11-14 0 3.060 3.060 3.070 3.020 3.070 10,854,105 33,146,983 3.0539 2.548 2.548 2.556 2.515 2.556 13,034,971 2.5429 0.99%
2012-11-13 0 3.030 3.030 3.050 3.020 3.130 8,146,292 24,842,750 3.0496 2.523 2.523 2.540 2.515 2.606 9,783,090 2.5394 -2.57%
2012-11-12 0 3.110 3.100 3.110 3.100 3.180 11,680,000 36,536,720 3.1281 2.590 2.581 2.590 2.581 2.648 14,026,810 2.6048 -0.64%
2012-11-09 0 3.130 3.130 3.140 3.120 3.170 11,938,000 37,563,400 3.1465 2.606 2.606 2.615 2.598 2.640 14,336,649 2.6201 -1.57%
2012-11-08 0 3.180 3.170 3.180 3.170 3.260 20,208,075 64,709,016 3.2021 2.648 2.640 2.648 2.640 2.715 24,268,393 2.6664 -3.05%
2012-11-07 0 3.280 3.270 3.280 3.190 3.280 28,412,000 91,979,978 3.2374 2.731 2.723 2.731 2.656 2.731 34,120,695 2.6957 2.82%
2012-11-06 0 3.190 3.180 3.190 3.150 3.210 8,471,000 26,967,460 3.1835 2.656 2.648 2.656 2.623 2.673 10,173,040 2.6509 0.00%
2012-11-05 0 3.190 3.180 3.190 3.160 3.250 19,652,000 62,660,700 3.1885 2.656 2.648 2.656 2.631 2.706 23,600,588 2.6550 -0.93%
2012-11-02 0 3.220 3.210 3.220 3.210 3.310 35,146,000 114,735,450 3.2645 2.681 2.673 2.681 2.673 2.756 42,207,728 2.7184 0.00%
2012-11-01 0 3.220 3.210 3.220 3.130 3.300 44,008,681 142,376,105 3.2352 2.681 2.673 2.681 2.606 2.748 52,851,147 2.6939 2.22%
2012-10-31 0 3.150 3.140 3.150 3.110 3.220 27,859,668 87,872,096 3.1541 2.623 2.615 2.623 2.590 2.681 33,457,386 2.6264 -0.32%
2012-10-30 0 3.160 3.150 3.190 3.140 3.260 18,152,000 57,928,530 3.1913 2.631 2.623 2.656 2.615 2.715 21,799,200 2.6574 -0.94%
2012-10-29 0 3.190 3.180 3.190 3.130 3.270 9,801,868 31,441,124 3.2077 2.656 2.648 2.656 2.606 2.723 11,771,313 2.6710 -0.62%
2012-10-26 0 3.210 3.200 3.210 3.130 3.300 42,207,376 135,126,194 3.2015 2.673 2.665 2.673 2.606 2.748 50,687,914 2.6658 -2.73%
2012-10-25 0 3.300 3.290 3.300 3.250 3.660 84,026,509 287,813,708 3.4253 2.748 2.740 2.748 2.706 3.048 100,909,577 2.8522 -5.71%
2012-10-24 0 3.500 3.490 3.500 3.390 3.530 50,878,267 178,088,645 3.5003 2.914 2.906 2.914 2.823 2.939 61,101,008 2.9147 2.34%
2012-10-22 0 3.420 3.400 3.430 3.240 3.470 38,999,193 131,383,658 3.3689 2.848 2.831 2.856 2.698 2.889 46,835,125 2.8052 3.32%
2012-10-19 0 3.310 3.290 3.310 3.160 3.330 68,777,010 224,943,428 3.2706 2.756 2.740 2.756 2.631 2.773 82,596,065 2.7234 4.09%
2012-10-18 0 3.180 3.160 3.180 3.080 3.190 23,587,019 74,157,727 3.1440 2.648 2.631 2.648 2.565 2.656 28,326,253 2.6180 3.58%
2012-10-17 0 3.070 3.060 3.080 3.050 3.150 36,621,244 113,418,707 3.0971 2.556 2.548 2.565 2.540 2.623 43,979,386 2.5789 -0.65%
2012-10-16 0 3.090 3.080 3.090 2.970 3.090 51,364,372 155,714,256 3.0316 2.573 2.565 2.573 2.473 2.573 61,684,784 2.5244 4.04%
2012-10-15 0 2.970 2.960 2.970 2.840 2.980 50,408,000 147,514,330 2.9264 2.473 2.465 2.473 2.365 2.481 60,536,253 2.4368 4.58%
2012-10-12 0 2.840 2.840 2.850 2.810 2.880 25,546,046 72,523,196 2.8389 2.365 2.365 2.373 2.340 2.398 30,678,898 2.3639 -0.35%
2012-10-11 0 2.850 2.840 2.850 2.710 2.850 58,091,258 162,627,672 2.7995 2.373 2.365 2.373 2.257 2.373 69,763,273 2.3311 3.26%
2012-10-10 0 2.760 2.760 2.770 2.720 2.780 27,334,000 75,295,190 2.7546 2.298 2.298 2.307 2.265 2.315 32,826,098 2.2938 0.00%
2012-10-09 0 2.760 2.760 2.770 2.760 2.840 28,043,455 78,845,657 2.8116 2.298 2.298 2.307 2.298 2.365 33,678,100 2.3412 -0.72%
2012-10-08 0 2.780 2.780 2.790 2.780 2.870 38,114,153 107,754,584 2.8272 2.315 2.315 2.323 2.315 2.390 45,772,258 2.3541 -0.36%
2012-10-05 0 2.790 2.790 2.800 2.710 2.800 54,677,711 151,283,253 2.7668 2.323 2.323 2.332 2.257 2.332 65,663,857 2.3039 3.33%
2012-10-04 0 2.700 2.690 2.700 2.650 2.740 54,948,000 147,599,248 2.6862 2.248 2.240 2.248 2.207 2.282 65,988,454 2.2367 3.05%
2012-10-03 0 2.620 2.620 2.630 2.610 2.720 54,811,685 145,003,801 2.6455 2.182 2.182 2.190 2.173 2.265 65,824,750 2.2029 -5.07%
2012-09-28 0 2.760 2.740 2.760 2.730 2.820 48,451,130 134,070,477 2.7671 2.298 2.282 2.298 2.273 2.348 58,186,198 2.3042 -1.08%
2012-09-27 0 2.790 2.790 2.800 2.790 2.900 29,313,762 83,539,568 2.8498 2.323 2.323 2.332 2.323 2.415 35,203,644 2.3730 -2.45%
2012-09-26 0 2.860 2.850 2.870 2.850 2.990 37,443,522 108,008,283 2.8846 2.381 2.373 2.390 2.373 2.490 44,966,880 2.4020 -4.67%
2012-09-25 0 3.000 2.990 3.000 2.980 3.010 7,332,177 21,962,952 2.9954 2.498 2.490 2.498 2.481 2.506 8,805,398 2.4943 -0.33%
2012-09-24 0 3.010 3.000 3.010 2.960 3.010 10,174,030 30,519,613 2.9998 2.506 2.498 2.506 2.465 2.506 12,218,252 2.4979 -1.31%
2012-09-21 0 3.050 3.040 3.070 3.030 3.150 18,690,000 57,522,530 3.0777 2.540 2.531 2.556 2.523 2.623 22,445,298 2.5628 -2.87%
2012-09-20 0 3.140 3.130 3.140 3.130 3.290 10,589,000 33,511,190 3.1647 2.615 2.606 2.615 2.606 2.740 12,716,600 2.6352 -4.56%
2012-09-19 0 3.290 3.290 3.300 3.200 3.300 7,834,833 25,766,382 3.2887 2.740 2.740 2.748 2.665 2.748 9,409,051 2.7385 1.23%
2012-09-18 0 3.250 3.240 3.260 3.220 3.300 6,412,447 20,861,529 3.2533 2.706 2.698 2.715 2.681 2.748 7,700,871 2.7090 -2.11%
2012-09-17 0 3.320 3.300 3.320 3.270 3.360 8,343,024 27,549,030 3.3020 2.765 2.748 2.765 2.723 2.798 10,019,350 2.7496 0.61%
2012-09-14 0 3.300 3.290 3.300 3.220 3.300 11,481,172 37,478,338 3.2643 2.748 2.740 2.748 2.681 2.748 13,788,032 2.7182 2.80%
2012-09-13 0 3.210 3.200 3.230 3.170 3.240 5,083,600 16,300,162 3.2064 2.673 2.665 2.690 2.640 2.698 6,105,025 2.6700 -0.62%
2012-09-12 0 3.230 3.250 3.260 3.200 3.250 4,034,793 12,942,549 3.2077 2.690 2.706 2.715 2.665 2.706 4,845,486 2.6711 1.25%
2012-09-11 0 3.190 3.180 3.200 3.100 3.250 6,680,000 21,172,580 3.1695 2.656 2.648 2.665 2.581 2.706 8,022,182 2.6393 -2.74%
2012-09-10 0 3.280 3.260 3.280 3.230 3.300 4,028,636 13,172,842 3.2698 2.731 2.715 2.731 2.690 2.748 4,838,092 2.7227 0.61%
2012-09-07 0 3.260 3.260 3.270 3.100 3.280 9,685,561 31,144,043 3.2155 2.715 2.715 2.723 2.581 2.731 11,631,637 2.6775 5.84%
2012-09-06 0 3.080 3.060 3.080 2.990 3.090 7,220,178 21,980,475 3.0443 2.565 2.548 2.565 2.490 2.573 8,670,896 2.5350 0.98%
2012-09-05 0 3.050 3.040 3.050 3.030 3.110 9,371,684 28,687,983 3.0611 2.540 2.531 2.540 2.523 2.590 11,254,694 2.5490 0.00%
2012-09-04 0 3.050 3.040 3.050 3.020 3.120 7,496,865 22,922,997 3.0577 2.540 2.531 2.540 2.515 2.598 9,003,176 2.5461 -0.97%
2012-09-03 0 3.080 3.080 3.090 3.020 3.120 7,236,000 22,421,396 3.0986 2.565 2.565 2.573 2.515 2.598 8,689,897 2.5802 -0.96%
2012-08-31 0 3.110 3.080 3.110 3.030 3.120 12,770,000 39,228,468 3.0719 2.590 2.565 2.590 2.523 2.598 15,335,819 2.5580 1.30%
2012-08-30 0 3.070 3.070 3.080 3.030 3.190 10,186,286 31,534,188 3.0957 2.556 2.556 2.565 2.523 2.656 12,232,971 2.5778 -3.46%
2012-08-29 0 3.180 3.160 3.200 3.160 3.270 5,615,000 17,891,566 3.1864 2.648 2.631 2.665 2.631 2.723 6,743,197 2.6533 -0.93%
2012-08-28 0 3.210 3.210 3.220 3.180 3.230 7,569,800 24,284,558 3.2081 2.673 2.673 2.681 2.648 2.690 9,090,766 2.6713 0.00%
2012-08-27 0 3.210 3.200 3.210 3.170 3.240 7,129,000 22,820,500 3.2011 2.673 2.665 2.673 2.640 2.698 8,561,398 2.6655 0.94%
2012-08-24 0 3.180 3.170 3.180 3.160 3.270 6,163,130 19,645,481 3.1876 2.648 2.640 2.648 2.631 2.723 7,401,460 2.6543 -3.05%
2012-08-23 0 3.280 3.270 3.280 3.190 3.290 11,158,000 36,509,280 3.2720 2.731 2.723 2.731 2.656 2.740 13,399,927 2.7246 2.50%
2012-08-22 0 3.200 3.200 3.210 3.150 3.270 10,988,000 34,967,834 3.1824 2.665 2.665 2.673 2.623 2.723 13,195,769 2.6499 -1.54%
2012-08-21 0 3.250 3.240 3.250 3.220 3.270 16,382,803 53,241,588 3.2498 2.706 2.698 2.706 2.681 2.723 19,674,526 2.7061 0.31%
2012-08-20 0 3.240 3.230 3.240 3.220 3.270 8,122,298 26,452,954 3.2568 2.698 2.690 2.698 2.681 2.723 9,754,275 2.7119 -0.61%
2012-08-17 0 3.260 3.230 3.260 3.230 3.340 8,076,000 26,450,808 3.2752 2.715 2.690 2.715 2.690 2.781 9,698,674 2.7273 -1.21%
2012-08-16 0 3.300 3.290 3.310 3.270 3.350 2,122,000 7,018,764 3.3076 2.748 2.740 2.756 2.723 2.790 2,548,364 2.7542 0.61%
2012-08-15 0 3.280 3.280 3.290 3.250 3.300 4,978,200 16,245,574 3.2633 2.731 2.731 2.740 2.706 2.748 5,978,447 2.7174 -1.80%
2012-08-14 0 3.340 3.330 3.350 3.220 3.400 9,979,000 32,843,080 3.2912 2.781 2.773 2.790 2.681 2.831 11,984,036 2.7406 3.41%
2012-08-13 0 3.230 3.220 3.230 3.210 3.280 7,094,731 22,985,505 3.2398 2.690 2.681 2.690 2.673 2.731 8,520,243 2.6978 -1.22%
2012-08-10 0 3.270 3.270 3.290 3.230 3.370 6,576,000 21,437,600 3.2600 2.723 2.723 2.740 2.690 2.806 7,897,286 2.7146 -1.80%
2012-08-09 0 3.330 3.330 3.340 3.300 3.370 13,194,000 43,864,932 3.3246 2.773 2.773 2.781 2.748 2.806 15,845,011 2.7684 -2.06%
2012-08-08 0 3.400 3.400 3.410 3.230 3.410 25,324,498 84,707,677 3.3449 2.831 2.831 2.839 2.690 2.839 30,412,835 2.7853 4.62%
2012-08-07 0 3.250 3.250 3.270 3.150 3.270 17,999,914 57,958,298 3.2199 2.706 2.706 2.723 2.623 2.723 21,616,556 2.6812 4.50%
2012-08-06 0 3.110 3.120 3.130 3.040 3.130 7,807,331 24,141,169 3.0921 2.590 2.598 2.606 2.531 2.606 9,376,023 2.5748 3.32%
2012-08-03 0 3.010 3.010 3.020 2.950 3.020 5,299,073 15,860,713 2.9931 2.506 2.506 2.515 2.456 2.515 6,363,792 2.4923 1.01%
2012-08-02 0 2.980 2.970 2.980 2.950 3.020 12,724,583 37,730,570 2.9652 2.481 2.473 2.481 2.456 2.515 15,281,276 2.4691 -0.67%
2012-08-01 0 3.000 2.990 3.000 2.870 3.030 33,209,823 98,394,482 2.9628 2.498 2.490 2.498 2.390 2.523 39,882,523 2.4671 2.74%
2012-07-31 0 2.920 2.900 2.920 2.800 2.930 12,819,919 36,510,131 2.8479 2.431 2.415 2.431 2.332 2.440 15,395,768 2.3714 2.46%
2012-07-30 0 2.850 2.830 2.860 2.790 2.860 15,029,015 42,355,470 2.8182 2.373 2.357 2.381 2.323 2.381 18,048,727 2.3467 4.40%
2012-07-27 0 2.730 2.720 2.730 2.660 2.750 19,588,006 52,863,700 2.6988 2.273 2.265 2.273 2.215 2.290 23,523,736 2.2472 3.80%
2012-07-26 0 2.630 2.630 2.640 2.630 2.780 9,612,077 25,937,343 2.6984 2.190 2.190 2.198 2.190 2.315 11,543,388 2.2469 -3.66%
2012-07-25 0 2.730 2.720 2.730 2.640 2.840 7,165,130 19,301,591 2.6938 2.273 2.265 2.273 2.198 2.365 8,604,787 2.2431 1.49%
2012-07-24 0 2.690 2.680 2.690 2.650 2.750 5,234,791 14,083,368 2.6903 2.240 2.232 2.240 2.207 2.290 6,286,594 2.2402 -0.37%
2012-07-23 0 2.700 2.700 2.710 2.670 2.760 9,342,752 25,425,647 2.7214 2.248 2.248 2.257 2.223 2.298 11,219,949 2.2661 -3.23%
2012-07-20 0 2.790 2.780 2.790 2.770 2.810 8,174,320 22,846,236 2.7949 2.323 2.315 2.323 2.307 2.340 9,816,749 2.3273 0.36%
2012-07-19 0 2.780 2.780 2.790 2.770 2.850 6,948,900 19,501,106 2.8064 2.315 2.315 2.323 2.307 2.373 8,345,111 2.3368 -0.71%
2012-07-18 0 2.800 2.790 2.800 2.760 2.850 5,737,930 16,031,789 2.7940 2.332 2.323 2.332 2.298 2.373 6,890,826 2.3265 1.08%
2012-07-17 0 2.770 2.770 2.790 2.750 2.870 9,538,614 26,770,930 2.8066 2.307 2.307 2.323 2.290 2.390 11,455,165 2.3370 -0.72%
2012-07-16 0 2.790 2.780 2.800 2.750 2.810 16,868,000 46,926,750 2.7820 2.323 2.315 2.332 2.290 2.340 20,257,211 2.3165 1.09%
2012-07-13 0 2.760 2.750 2.770 2.720 3.020 50,666,452 142,495,580 2.8124 2.298 2.290 2.307 2.265 2.515 60,846,634 2.3419 -8.61%
2012-07-12 0 3.020 3.020 3.030 3.020 3.070 3,721,860 11,288,307 3.0330 2.515 2.515 2.523 2.515 2.556 4,469,677 2.5255 -1.31%
2012-07-11 0 3.060 3.050 3.070 3.020 3.070 5,197,816 15,867,884 3.0528 2.548 2.540 2.556 2.515 2.556 6,242,190 2.5420 -1.29%
2012-07-10 0 3.100 3.080 3.100 3.050 3.100 9,772,500 29,953,071 3.0650 2.581 2.565 2.581 2.540 2.581 11,736,044 2.5522 0.65%
2012-07-09 0 3.080 3.070 3.100 3.070 3.170 6,778,000 20,962,500 3.0927 2.565 2.556 2.581 2.556 2.640 8,139,873 2.5753 -2.84%
2012-07-06 0 3.170 3.140 3.180 3.060 3.190 12,447,373 38,853,535 3.1214 2.640 2.615 2.648 2.548 2.656 14,948,368 2.5992 0.32%
2012-07-05 0 3.160 3.160 3.170 3.160 3.190 9,202,000 29,231,560 3.1767 2.631 2.631 2.640 2.631 2.656 11,050,916 2.6452 0.96%
2012-07-04 0 3.130 3.130 3.140 3.130 3.210 8,812,569 28,001,127 3.1774 2.606 2.606 2.615 2.606 2.673 10,583,239 2.6458 -0.95%
2012-07-03 0 3.160 3.140 3.160 3.130 3.190 10,242,045 32,339,622 3.1575 2.631 2.615 2.631 2.606 2.656 12,299,933 2.6293 0.96%
2012-06-29 0 3.130 3.120 3.150 3.050 3.150 8,520,000 26,536,380 3.1146 2.606 2.598 2.623 2.540 2.623 10,231,885 2.5935 2.62%
2012-06-28 0 3.050 3.040 3.050 3.040 3.180 10,030,301 30,893,883 3.0801 2.540 2.531 2.540 2.531 2.648 12,045,644 2.5647 -3.17%
2012-06-27 0 3.150 3.150 3.160 3.140 3.200 4,470,000 14,168,032 3.1696 2.623 2.623 2.631 2.615 2.665 5,368,137 2.6393 -0.94%
2012-06-26 0 3.180 3.160 3.170 3.160 3.220 5,076,000 16,135,388 3.1788 2.648 2.631 2.640 2.631 2.681 6,095,898 2.6469 -0.93%
2012-06-25 0 3.210 3.190 3.220 3.170 3.260 6,011,106 19,325,796 3.2150 2.673 2.656 2.681 2.640 2.715 7,218,890 2.6771 0.00%
2012-06-22 0 3.210 3.200 3.210 3.100 3.230 7,035,175 22,445,869 3.1905 2.673 2.665 2.673 2.581 2.690 8,448,721 2.6567 0.31%
2012-06-21 0 3.200 3.200 3.210 3.200 3.310 7,090,148 22,899,345 3.2297 2.665 2.665 2.673 2.665 2.756 8,514,740 2.6894 -3.90%
2012-06-20 0 3.330 3.310 3.330 3.280 3.360 8,026,844 26,752,201 3.3328 2.773 2.756 2.773 2.731 2.798 9,639,642 2.7752 -0.60%
2012-06-19 0 3.350 3.350 3.360 3.320 3.420 11,542,000 38,841,312 3.3652 2.790 2.790 2.798 2.765 2.848 13,861,082 2.8022 0.30%
2012-06-18 0 3.340 3.340 3.350 3.250 3.350 12,573,392 41,579,707 3.3070 2.781 2.781 2.790 2.706 2.790 15,099,707 2.7537 4.37%
2012-06-15 0 3.200 3.200 3.220 3.150 3.240 11,523,600 36,933,680 3.2050 2.665 2.665 2.681 2.623 2.698 13,838,985 2.6688 1.59%
2012-06-14 0 3.150 3.150 3.170 3.150 3.250 10,856,000 34,508,812 3.1788 2.623 2.623 2.640 2.623 2.706 13,037,247 2.6469 -2.78%
2012-06-13 0 3.240 3.230 3.250 3.170 3.260 7,507,649 24,170,120 3.2194 2.698 2.690 2.706 2.640 2.715 9,016,127 2.6808 1.57%
2012-06-12 0 3.190 3.190 3.200 3.170 3.260 9,020,492 28,928,414 3.2070 2.656 2.656 2.665 2.640 2.715 10,832,939 2.6704 -2.45%
2012-06-11 0 3.270 3.270 3.280 3.240 3.320 13,360,541 43,699,206 3.2708 2.723 2.723 2.731 2.698 2.765 16,045,014 2.7235 0.31%
2012-06-08 0 3.260 3.250 3.260 3.150 3.360 24,332,622 79,594,128 3.2711 2.715 2.706 2.715 2.623 2.798 29,221,666 2.7238 1.87%
2012-06-07 0 3.200 3.200 3.210 3.180 3.260 39,176,004 125,966,904 3.2154 2.665 2.665 2.673 2.648 2.715 47,047,462 2.6774 2.56%
2012-06-06 0 3.120 3.110 3.120 3.070 3.200 41,505,900 129,288,101 3.1149 2.598 2.590 2.598 2.556 2.665 49,845,494 2.5938 -0.95%
2012-06-05 0 3.150 3.140 3.160 3.140 3.260 24,246,174 77,273,644 3.1870 2.623 2.615 2.631 2.615 2.715 29,117,849 2.6538 -0.63%
2012-06-04 0 3.170 3.150 3.160 3.150 3.310 21,033,554 67,948,150 3.2305 2.640 2.623 2.631 2.623 2.756 25,259,731 2.6900 -6.76%
2012-06-01 0 3.400 3.380 3.400 3.370 3.510 37,326,276 128,756,097 3.4495 2.831 2.814 2.831 2.806 2.923 44,826,077 2.8723 -2.58%
2012-05-31 0 3.490 3.450 3.520 3.310 3.530 20,013,713 68,522,659 3.4238 2.906 2.873 2.931 2.756 2.939 24,034,978 2.8510 1.27%
2012-05-30 0 3.540 3.520 3.530 3.320 3.610 31,220,180 108,667,801 3.4807 2.870 2.853 2.861 2.691 2.926 38,514,126 2.8215 4.42%
2012-05-29 0 3.390 3.380 3.390 3.190 3.430 20,962,000 70,417,468 3.3593 2.748 2.740 2.748 2.586 2.780 25,859,335 2.7231 6.27%
2012-05-28 0 3.190 3.190 3.200 3.100 3.210 11,608,000 36,681,310 3.1600 2.586 2.586 2.594 2.513 2.602 14,319,968 2.5615 -0.31%
2012-05-25 0 3.200 3.200 3.210 3.130 3.210 24,763,960 78,355,865 3.1641 2.594 2.594 2.602 2.537 2.602 30,549,544 2.5649 1.59%
2012-05-24 0 3.150 3.130 3.150 3.120 3.190 24,892,115 78,727,072 3.1627 2.553 2.537 2.553 2.529 2.586 30,707,640 2.5638 -0.94%
2012-05-23 0 3.180 3.180 3.190 3.180 3.360 11,416,396 36,985,957 3.2397 2.578 2.578 2.586 2.578 2.724 14,083,600 2.6262 -4.79%
2012-05-22 0 3.340 3.320 3.350 3.270 3.360 21,248,633 70,287,707 3.3079 2.707 2.691 2.716 2.651 2.724 26,212,934 2.6814 3.73%
2012-05-21 0 3.220 3.210 3.220 3.210 3.350 18,812,600 61,529,374 3.2706 2.610 2.602 2.610 2.602 2.716 23,207,773 2.6512 -1.53%
2012-05-18 0 3.270 3.260 3.280 3.220 3.330 14,950,000 48,869,310 3.2689 2.651 2.643 2.659 2.610 2.699 18,442,757 2.6498 -3.82%
2012-05-17 0 3.400 3.400 3.410 3.380 3.460 16,675,215 56,729,795 3.4020 2.756 2.756 2.764 2.740 2.805 20,571,032 2.7578 -1.16%
2012-05-16 0 3.440 3.430 3.440 3.370 3.500 12,142,863 41,525,274 3.4197 2.789 2.780 2.789 2.732 2.837 14,979,790 2.7721 -2.55%
2012-05-15 0 3.530 3.500 3.530 3.440 3.540 9,681,138 33,907,154 3.5024 2.861 2.837 2.861 2.789 2.870 11,942,935 2.8391 -0.28%
2012-05-14 0 3.540 3.530 3.550 3.510 3.640 22,186,000 78,281,048 3.5284 2.870 2.861 2.878 2.845 2.951 27,369,298 2.8602 1.43%
2012-05-11 0 3.490 3.480 3.490 3.470 3.750 30,905,416 111,417,029 3.6051 2.829 2.821 2.829 2.813 3.040 38,125,824 2.9224 -6.93%
2012-05-10 0 3.750 3.740 3.750 3.720 3.820 25,178,784 93,882,171 3.7286 3.040 3.032 3.040 3.015 3.097 31,061,283 3.0225 -0.27%
2012-05-09 0 3.760 3.750 3.790 3.730 3.830 20,000,018 75,377,438 3.7689 3.048 3.040 3.072 3.024 3.105 24,672,606 3.0551 -2.59%
2012-05-08 0 3.860 3.830 3.860 3.820 3.870 5,160,300 19,826,124 3.8420 3.129 3.105 3.129 3.097 3.137 6,365,897 3.1144 1.05%
2012-05-07 0 3.820 3.800 3.830 3.760 3.860 18,761,654 71,563,935 3.8144 3.097 3.080 3.105 3.048 3.129 23,144,924 3.0920 -3.29%
2012-05-04 0 3.950 3.930 3.950 3.920 4.020 10,476,911 41,600,528 3.9707 3.202 3.186 3.202 3.178 3.259 12,924,623 3.2187 -1.50%
2012-05-03 0 4.010 4.000 4.010 3.950 4.010 5,662,706 22,592,932 3.9898 3.251 3.242 3.251 3.202 3.251 6,985,680 3.2342 0.75%
2012-05-02 0 3.980 3.980 3.990 3.920 4.020 19,260,873 76,671,100 3.9807 3.226 3.226 3.234 3.178 3.259 23,760,775 3.2268 1.79%
2012-04-30 0 3.910 3.900 3.910 3.890 3.990 22,268,000 87,092,020 3.9111 3.170 3.161 3.170 3.153 3.234 27,470,455 3.1704 -0.76%
2012-04-27 0 3.940 3.940 3.950 3.930 4.010 9,940,000 39,468,650 3.9707 3.194 3.194 3.202 3.186 3.251 12,262,274 3.2187 -1.50%
2012-04-26 0 4.000 3.990 4.000 3.990 4.040 7,902,000 31,694,908 4.0110 3.242 3.234 3.242 3.234 3.275 9,748,138 3.2514 -0.74%
2012-04-25 0 4.030 4.020 4.030 3.980 4.050 4,186,000 16,818,180 4.0177 3.267 3.259 3.267 3.226 3.283 5,163,972 3.2568 1.00%
2012-04-24 0 3.990 4.000 4.010 3.990 4.050 14,001,000 56,141,286 4.0098 3.234 3.242 3.251 3.234 3.283 17,272,043 3.2504 -1.97%
2012-04-23 0 4.070 4.050 4.070 4.010 4.170 12,934,000 52,569,524 4.0644 3.299 3.283 3.299 3.251 3.380 15,955,760 3.2947 -1.69%
2012-04-20 0 4.140 4.130 4.140 4.110 4.190 6,189,911 25,652,561 4.1443 3.356 3.348 3.356 3.332 3.396 7,636,055 3.3594 -1.43%
2012-04-19 0 4.200 4.170 4.180 4.110 4.200 6,199,756 25,874,584 4.1735 3.405 3.380 3.388 3.332 3.405 7,648,200 3.3831 0.96%
2012-04-18 0 4.160 4.170 4.180 4.110 4.200 9,924,554 41,378,290 4.1693 3.372 3.380 3.388 3.332 3.405 12,243,220 3.3797 1.71%
2012-04-17 0 4.090 4.070 4.090 4.050 4.140 5,686,000 23,224,992 4.0846 3.315 3.299 3.315 3.283 3.356 7,014,416 3.3110 -0.24%
2012-04-16 0 4.100 4.100 4.110 4.070 4.150 8,125,486 33,318,076 4.1004 3.324 3.324 3.332 3.299 3.364 10,023,837 3.3239 -1.68%
2012-04-13 0 4.170 4.160 4.170 4.060 4.210 24,733,596 102,297,741 4.1360 3.380 3.372 3.380 3.291 3.413 30,512,086 3.3527 2.21%
2012-04-12 0 4.080 4.060 4.090 3.950 4.300 18,035,300 73,279,379 4.0631 3.307 3.291 3.315 3.202 3.486 22,248,873 3.2936 3.55%
2012-04-11 0 3.940 3.940 3.950 3.820 3.980 11,644,762 45,849,521 3.9374 3.194 3.194 3.202 3.097 3.226 14,365,318 3.1917 2.34%
2012-04-10 0 3.850 3.840 3.850 3.840 3.930 12,548,000 48,699,254 3.8810 3.121 3.113 3.121 3.113 3.186 15,479,579 3.1460 -2.28%
2012-04-05 0 3.940 3.930 3.940 3.850 3.950 16,548,000 64,606,518 3.9042 3.194 3.186 3.194 3.121 3.202 20,414,096 3.1648 -0.76%
2012-04-03 0 3.970 3.980 3.990 3.920 4.090 10,209,711 40,819,268 3.9981 3.218 3.226 3.234 3.178 3.315 12,594,998 3.2409 1.53%
2012-04-02 0 3.910 3.900 3.910 3.890 3.990 8,818,000 34,633,660 3.9276 3.170 3.161 3.170 3.153 3.234 10,878,142 3.1838 -1.01%
2012-03-30 0 3.950 3.950 3.960 3.930 4.040 18,898,000 74,764,500 3.9562 3.202 3.202 3.210 3.186 3.275 23,313,125 3.2070 -2.47%
2012-03-29 0 4.050 4.030 4.060 4.000 4.140 12,583,312 51,030,601 4.0554 3.283 3.267 3.291 3.242 3.356 15,523,141 3.2874 0.00%
2012-03-28 0 4.050 4.040 4.050 4.040 4.190 21,034,440 86,118,303 4.0942 3.283 3.275 3.283 3.275 3.396 25,948,700 3.3188 -0.98%
2012-03-27 0 4.090 4.090 4.100 3.990 4.150 15,968,454 65,461,944 4.0995 3.315 3.315 3.324 3.234 3.364 19,699,151 3.3231 3.54%
2012-03-26 0 3.950 3.940 3.950 3.870 4.050 12,574,000 50,156,226 3.9889 3.202 3.194 3.202 3.137 3.283 15,511,654 3.2335 2.33%
2012-03-23 0 3.860 3.850 3.860 3.820 4.010 12,994,800 50,583,248 3.8926 3.129 3.121 3.129 3.097 3.251 16,030,765 3.1554 -0.26%
2012-03-22 0 3.870 3.870 3.890 3.750 3.970 18,680,478 71,585,981 3.8321 3.137 3.137 3.153 3.040 3.218 23,044,783 3.1064 -1.28%
2012-03-21 0 3.920 3.920 3.930 3.840 4.000 24,298,500 94,582,682 3.8925 3.178 3.178 3.186 3.113 3.242 29,975,339 3.1553 -1.26%
2012-03-20 0 3.970 3.980 3.990 3.940 4.070 24,392,000 97,386,826 3.9926 3.218 3.226 3.234 3.194 3.299 30,090,684 3.2364 -0.50%
2012-03-19 0 3.990 3.980 3.990 3.880 4.160 45,069,621 179,914,748 3.9919 3.234 3.226 3.234 3.145 3.372 55,599,201 3.2359 -2.68%
2012-03-16 0 4.100 4.100 4.110 4.100 4.200 15,311,828 63,366,845 4.1384 3.324 3.324 3.332 3.324 3.405 18,889,118 3.3547 0.00%
2012-03-15 0 4.100 4.090 4.100 4.090 4.270 29,684,000 123,329,162 4.1547 3.324 3.315 3.324 3.315 3.461 36,619,049 3.3679 -3.98%
2012-03-14 0 4.270 4.260 4.270 4.200 4.400 32,123,287 137,535,225 4.2815 3.461 3.453 3.461 3.405 3.567 39,628,225 3.4706 -1.61%
2012-03-13 0 4.340 4.340 4.350 4.300 4.480 43,760,979 189,823,573 4.3377 3.518 3.518 3.526 3.486 3.632 53,984,822 3.5162 -2.25%
2012-03-12 0 4.440 4.430 4.440 4.230 4.470 73,773,041 323,972,729 4.3915 3.599 3.591 3.599 3.429 3.623 91,008,578 3.5598 7.51%
2012-03-09 0 4.130 4.140 4.150 4.050 4.170 8,623,000 35,518,110 4.1190 3.348 3.356 3.364 3.283 3.380 10,637,585 3.3389 1.23%
2012-03-08 0 4.080 4.070 4.090 4.060 4.120 14,880,000 60,919,400 4.0940 3.307 3.299 3.315 3.291 3.340 18,356,403 3.3187 0.25%
2012-03-07 0 4.070 4.070 4.080 4.020 4.100 18,860,718 77,118,487 4.0888 3.299 3.299 3.307 3.259 3.324 23,267,133 3.3145 -1.69%
2012-03-06 0 4.140 4.120 4.140 4.050 4.150 24,932,984 102,393,100 4.1067 3.356 3.340 3.356 3.283 3.364 30,758,057 3.3290 0.00%
2012-03-05 0 4.140 4.120 4.140 4.070 4.180 11,842,000 48,775,730 4.1189 3.356 3.340 3.356 3.299 3.388 14,608,637 3.3388 -0.48%
2012-03-02 0 4.160 4.160 4.170 4.100 4.180 10,737,105 44,424,133 4.1374 3.372 3.372 3.380 3.324 3.388 13,245,606 3.3539 1.71%
2012-03-01 0 4.090 4.080 4.100 4.070 4.230 14,464,200 59,834,936 4.1368 3.315 3.307 3.324 3.299 3.429 17,843,460 3.3533 -2.39%
2012-02-29 0 4.190 4.160 4.190 4.150 4.290 11,735,696 49,257,031 4.1972 3.396 3.372 3.396 3.364 3.478 14,477,497 3.4023 -1.87%
2012-02-28 0 4.270 4.240 4.270 4.150 4.280 25,029,600 105,525,246 4.2160 3.461 3.437 3.461 3.364 3.469 30,877,246 3.4176 1.18%
2012-02-27 0 4.220 4.220 4.230 4.170 4.300 11,571,750 49,007,786 4.2351 3.421 3.421 3.429 3.380 3.486 14,275,249 3.4331 -0.71%
2012-02-24 0 4.250 4.220 4.250 4.160 4.280 16,181,100 68,312,596 4.2218 3.445 3.421 3.445 3.372 3.469 19,961,478 3.4222 0.47%
2012-02-23 0 4.230 4.230 4.240 4.090 4.240 23,638,800 98,487,840 4.1664 3.429 3.429 3.437 3.315 3.437 29,161,514 3.3773 1.44%
2012-02-22 0 4.170 4.160 4.170 4.160 4.260 15,258,360 64,112,546 4.2018 3.380 3.372 3.380 3.372 3.453 18,823,159 3.4060 -0.95%
2012-02-21 0 4.210 4.200 4.220 4.090 4.230 25,978,000 108,197,520 4.1650 3.413 3.405 3.421 3.315 3.429 32,047,220 3.3762 1.94%
2012-02-20 0 4.130 4.120 4.130 4.050 4.390 49,502,810 209,147,792 4.2250 3.348 3.340 3.348 3.283 3.559 61,068,112 3.4248 -3.73%
2012-02-17 0 4.290 4.270 4.280 4.160 4.290 44,724,130 189,234,084 4.2311 3.478 3.461 3.469 3.372 3.478 55,172,993 3.4298 4.13%
2012-02-16 0 4.120 4.120 4.130 4.050 4.190 55,280,273 227,372,494 4.1131 3.340 3.340 3.348 3.283 3.396 68,195,359 3.3341 2.74%
2012-02-15 0 4.010 4.010 4.020 3.770 4.020 33,483,000 131,517,362 3.9279 3.251 3.251 3.259 3.056 3.259 41,305,607 3.1840 6.08%
2012-02-14 0 3.780 3.770 3.780 3.750 3.950 20,329,460 77,613,389 3.8178 3.064 3.056 3.064 3.040 3.202 25,079,016 3.0948 -3.08%
2012-02-13 0 3.900 3.890 3.900 3.820 3.950 13,725,056 53,646,757 3.9087 3.161 3.153 3.161 3.097 3.202 16,931,630 3.1684 0.52%
2012-02-10 0 3.880 3.870 3.890 3.840 4.140 38,049,212 151,541,911 3.9828 3.145 3.137 3.153 3.113 3.356 46,938,619 3.2285 -2.51%
2012-02-09 0 3.980 3.970 3.980 3.760 3.990 35,430,000 138,947,588 3.9217 3.226 3.218 3.226 3.048 3.234 43,707,483 3.1790 5.57%
2012-02-08 0 3.770 3.770 3.780 3.630 3.800 24,542,956 91,748,150 3.7383 3.056 3.056 3.064 2.943 3.080 30,276,907 3.0303 1.62%
2012-02-07 0 3.710 3.690 3.700 3.690 3.820 9,544,688 35,561,028 3.7257 3.007 2.991 2.999 2.991 3.097 11,774,606 3.0201 -1.59%
2012-02-06 0 3.770 3.770 3.780 3.750 3.820 15,015,407 56,785,756 3.7818 3.056 3.056 3.064 3.040 3.097 18,523,445 3.0656 0.80%
2012-02-03 0 3.740 3.730 3.740 3.600 3.780 27,633,640 101,901,023 3.6876 3.032 3.024 3.032 2.918 3.064 34,089,665 2.9892 -0.53%
2012-02-02 0 3.760 3.750 3.760 3.680 3.820 43,056,040 161,636,178 3.7541 3.048 3.040 3.048 2.983 3.097 53,115,188 3.0431 0.53%
2012-02-01 0 3.740 3.730 3.740 3.590 3.790 55,237,787 204,632,898 3.7046 3.032 3.024 3.032 2.910 3.072 68,142,947 3.0030 5.06%
2012-01-31 0 3.560 3.560 3.570 3.540 3.840 63,647,600 231,261,670 3.6335 2.886 2.886 2.894 2.870 3.113 78,517,538 2.9454 -6.81%
2012-01-30 0 3.820 3.810 3.820 3.730 4.020 35,497,070 135,739,772 3.8240 3.097 3.088 3.097 3.024 3.259 43,790,222 3.0998 -6.14%
2012-01-27 0 4.070 4.060 4.070 3.950 4.190 23,032,075 94,180,970 4.0891 3.299 3.291 3.299 3.202 3.396 28,413,040 3.3147 -3.10%
2012-01-26 0 4.200 4.170 4.200 4.100 4.210 12,501,401 52,141,952 4.1709 3.405 3.380 3.405 3.324 3.413 15,422,093 3.3810 2.69%
2012-01-20 0 4.090 4.060 4.070 3.980 4.170 19,511,496 79,713,195 4.0854 3.315 3.291 3.299 3.226 3.380 24,069,951 3.3117 -2.15%
2012-01-19 0 4.180 4.160 4.180 4.050 4.180 28,167,977 116,758,235 4.1451 3.388 3.372 3.388 3.283 3.388 34,748,839 3.3601 4.50%
2012-01-18 0 4.000 3.990 4.000 3.870 4.080 37,748,170 151,113,598 4.0032 3.242 3.234 3.242 3.137 3.307 46,567,245 3.2451 2.83%
2012-01-17 0 3.890 3.860 3.880 3.750 3.910 10,668,400 41,162,136 3.8583 3.153 3.129 3.145 3.040 3.170 13,160,850 3.1276 3.46%
2012-01-16 0 3.760 3.740 3.760 3.700 3.770 7,415,939 27,631,241 3.7259 3.048 3.032 3.048 2.999 3.056 9,148,519 3.0203 -0.27%
2012-01-13 0 3.770 3.730 3.770 3.670 3.770 6,718,484 25,036,434 3.7265 3.056 3.024 3.056 2.975 3.056 8,288,118 3.0208 1.89%
2012-01-12 0 3.700 3.700 3.710 3.690 3.800 12,388,848 46,203,014 3.7294 2.999 2.999 3.007 2.991 3.080 15,283,245 3.0231 -1.60%
2012-01-11 0 3.760 3.750 3.760 3.600 3.870 13,119,028 49,213,451 3.7513 3.048 3.040 3.048 2.918 3.137 16,184,016 3.0409 -2.08%
2012-01-10 0 3.840 3.840 3.850 3.760 3.910 20,337,702 78,096,986 3.8400 3.113 3.113 3.121 3.048 3.170 25,089,183 3.1128 -1.03%
2012-01-09 0 3.880 3.890 3.900 3.610 3.900 20,920,000 78,179,890 3.7371 3.145 3.153 3.161 2.926 3.161 25,807,523 3.0293 3.74%
2012-01-06 0 3.740 3.720 3.740 3.500 3.780 17,291,062 62,988,363 3.6428 3.032 3.015 3.032 2.837 3.064 21,330,759 2.9529 3.89%
2012-01-05 0 3.600 3.590 3.600 3.550 3.640 8,488,744 30,510,725 3.5943 2.918 2.910 2.918 2.878 2.951 10,471,963 2.9136 -0.28%
2012-01-04 0 3.610 3.600 3.620 3.570 3.650 6,378,762 22,993,025 3.6046 2.926 2.918 2.934 2.894 2.959 7,869,027 2.9220 0.00%
2012-01-03 0 3.610 3.620 3.630 3.560 3.650 4,280,086 15,453,637 3.6106 2.926 2.934 2.943 2.886 2.959 5,280,039 2.9268 0.56%
2011-12-30 0 3.590 3.560 3.580 3.520 3.620 4,371,140 15,559,605 3.5596 2.910 2.886 2.902 2.853 2.934 5,392,366 2.8855 0.56%
2011-12-29 0 3.570 3.560 3.580 3.500 3.600 4,073,306 14,478,297 3.5544 2.894 2.886 2.902 2.837 2.918 5,024,949 2.8813 0.28%
2011-12-28 0 3.560 3.540 3.560 3.440 3.560 5,189,939 18,174,438 3.5019 2.886 2.870 2.886 2.789 2.886 6,402,460 2.8387 -1.66%
2011-12-23 0 3.620 3.600 3.630 3.580 3.640 4,123,513 14,864,983 3.6049 2.934 2.918 2.943 2.902 2.951 5,086,886 2.9222 0.84%
2011-12-22 0 3.590 3.560 3.590 3.480 3.600 7,980,247 28,302,205 3.5465 2.910 2.886 2.910 2.821 2.918 9,844,666 2.8749 0.28%
2011-12-21 0 3.580 3.540 3.580 3.490 3.590 9,825,675 34,417,964 3.5029 2.902 2.870 2.902 2.829 2.910 12,121,240 2.8395 3.47%
2011-12-20 0 3.460 3.440 3.490 3.400 3.500 7,999,000 27,623,092 3.4533 2.805 2.789 2.829 2.756 2.837 9,867,800 2.7993 -1.14%
2011-12-19 0 3.500 3.500 3.510 3.400 3.510 9,784,000 34,034,720 3.4786 2.837 2.837 2.845 2.756 2.845 12,069,828 2.8198 -0.28%
2011-12-16 0 3.510 3.470 3.510 3.320 3.550 17,494,934 60,272,168 3.4451 2.845 2.813 2.845 2.691 2.878 21,582,262 2.7927 4.46%
2011-12-15 0 3.360 3.350 3.360 3.260 3.370 5,316,000 17,603,146 3.3114 2.724 2.716 2.724 2.643 2.732 6,557,973 2.6842 2.13%
2011-12-14 0 3.290 3.300 3.310 3.280 3.410 7,574,000 25,240,360 3.3325 2.667 2.675 2.683 2.659 2.764 9,343,508 2.7014 -1.50%
2011-12-13 0 3.340 3.340 3.350 3.320 3.490 9,795,618 33,044,781 3.3734 2.707 2.707 2.716 2.691 2.829 12,084,160 2.7346 -1.47%
2011-12-12 0 3.390 3.390 3.400 3.350 3.520 4,958,000 16,862,560 3.4011 2.748 2.748 2.756 2.716 2.853 6,116,334 2.7570 -0.88%
2011-12-09 0 3.420 3.410 3.420 3.370 3.490 6,840,000 23,374,188 3.4173 2.772 2.764 2.772 2.732 2.829 8,438,024 2.7701 -2.56%
2011-12-08 0 3.510 3.500 3.510 3.410 3.550 10,225,300 35,812,920 3.5024 2.845 2.837 2.845 2.764 2.878 12,614,229 2.8391 0.29%
2011-12-07 0 3.500 3.490 3.510 3.400 3.590 12,424,650 43,750,851 3.5213 2.837 2.829 2.845 2.756 2.910 15,327,411 2.8544 3.24%
2011-12-06 0 3.390 3.380 3.410 3.340 3.520 7,372,439 24,900,539 3.3775 2.748 2.740 2.764 2.707 2.853 9,094,856 2.7379 -2.31%
2011-12-05 0 3.470 3.460 3.470 3.440 3.620 5,562,000 19,467,270 3.5000 2.813 2.805 2.813 2.789 2.934 6,861,446 2.8372 -1.70%
2011-12-02 0 3.530 3.530 3.540 3.430 3.580 4,957,660 17,328,590 3.4953 2.861 2.861 2.870 2.780 2.902 6,115,914 2.8334 -1.40%
2011-12-01 0 3.580 3.570 3.590 3.480 3.600 19,051,857 67,762,944 3.5568 2.902 2.894 2.910 2.821 2.918 23,502,927 2.8832 6.23%
2011-11-30 0 3.370 3.350 3.380 3.350 3.540 16,805,850 57,718,771 3.4344 2.732 2.716 2.740 2.716 2.870 20,732,187 2.7840 -1.17%
2011-11-29 0 3.410 3.410 3.420 3.300 3.460 19,576,000 66,504,436 3.3972 2.764 2.764 2.772 2.675 2.805 24,149,525 2.7539 5.90%
2011-11-28 0 3.220 3.220 3.240 3.110 3.260 6,381,484 20,466,560 3.2072 2.610 2.610 2.626 2.521 2.643 7,872,385 2.5998 4.21%
2011-11-25 0 3.090 3.080 3.090 3.060 3.180 7,803,100 24,356,565 3.1214 2.505 2.497 2.505 2.480 2.578 9,626,132 2.5303 -0.64%
2011-11-24 0 3.110 3.100 3.110 3.060 3.220 17,139,000 53,837,522 3.1412 2.521 2.513 2.521 2.480 2.610 21,143,171 2.5463 -2.51%
2011-11-23 0 3.190 3.200 3.220 3.170 3.290 13,510,516 43,436,220 3.2150 2.586 2.594 2.610 2.570 2.667 16,666,967 2.6061 -3.92%
2011-11-22 0 3.320 3.310 3.320 3.230 3.400 7,775,895 25,617,296 3.2944 2.691 2.683 2.691 2.618 2.756 9,592,571 2.6705 -1.78%
2011-11-21 0 3.380 3.360 3.400 3.310 3.490 11,604,836 39,040,290 3.3641 2.740 2.724 2.756 2.683 2.829 14,316,065 2.7270 -3.70%
2011-11-18 0 3.510 3.500 3.510 3.450 3.680 6,515,740 22,856,669 3.5079 2.845 2.837 2.845 2.797 2.983 8,038,007 2.8436 -3.84%
2011-11-17 0 3.650 3.620 3.650 3.580 3.660 5,834,800 21,052,640 3.6081 2.959 2.934 2.959 2.902 2.967 7,197,980 2.9248 0.00%
2011-11-16 0 3.650 3.640 3.650 3.600 3.890 22,267,206 82,086,620 3.6864 2.959 2.951 2.959 2.918 3.153 27,469,476 2.9883 -1.08%
2011-11-15 0 3.690 3.690 3.720 3.670 3.750 3,404,884 12,624,445 3.7077 2.991 2.991 3.015 2.975 3.040 4,200,364 3.0056 -1.60%
2011-11-14 0 3.750 3.720 3.750 3.710 3.770 3,649,272 13,650,750 3.7407 3.040 3.015 3.040 3.007 3.056 4,501,849 3.0323 2.18%
2011-11-11 0 3.670 3.650 3.670 3.600 3.730 4,761,590 17,484,146 3.6719 2.975 2.959 2.975 2.918 3.024 5,874,036 2.9765 1.94%
2011-11-10 0 3.600 3.590 3.600 3.550 3.730 8,464,000 30,619,382 3.6176 2.918 2.910 2.918 2.878 3.024 10,441,438 2.9325 -6.01%
2011-11-09 0 3.830 3.820 3.830 3.800 3.900 10,500,000 40,390,410 3.8467 3.105 3.097 3.105 3.080 3.161 12,953,107 3.1182 1.32%
2011-11-08 0 3.780 3.770 3.780 3.770 3.860 9,624,000 36,562,420 3.7991 3.064 3.056 3.064 3.056 3.129 11,872,447 3.0796 -0.26%
2011-11-07 0 3.790 3.780 3.790 3.730 3.840 10,442,000 39,604,548 3.7928 3.072 3.064 3.072 3.024 3.113 12,881,556 3.0745 -1.30%
2011-11-04 0 3.840 3.820 3.850 3.790 3.950 24,475,795 94,262,098 3.8512 3.113 3.097 3.121 3.072 3.202 30,194,056 3.1219 3.50%
2011-11-03 0 3.710 3.710 3.730 3.560 3.880 49,604,190 185,806,347 3.7458 3.007 3.007 3.024 2.886 3.145 61,193,178 3.0364 2.77%
2011-11-02 0 3.610 3.610 3.620 3.360 3.620 20,388,921 71,726,957 3.5179 2.926 2.926 2.934 2.724 2.934 25,152,368 2.8517 2.85%
2011-11-01 0 3.510 3.490 3.510 3.390 3.600 13,341,324 46,828,452 3.5100 2.845 2.829 2.845 2.748 2.918 16,458,247 2.8453 0.86%
2011-10-31 0 3.480 3.460 3.490 3.450 3.590 8,289,994 28,946,529 3.4917 2.821 2.805 2.829 2.797 2.910 10,226,779 2.8305 -3.06%
2011-10-28 0 3.590 3.570 3.600 3.480 3.750 18,304,446 65,874,431 3.5988 2.910 2.894 2.918 2.821 3.040 22,580,899 2.9173 1.41%
2011-10-27 0 3.540 3.530 3.540 3.370 3.590 26,023,018 92,047,177 3.5371 2.870 2.861 2.870 2.732 2.910 32,102,755 2.8673 3.21%
2011-10-26 0 3.430 3.430 3.450 3.220 3.450 21,590,050 73,263,131 3.3934 2.780 2.780 2.797 2.610 2.797 26,634,116 2.7507 3.63%
2011-10-25 0 3.310 3.300 3.310 3.100 3.340 19,900,686 64,438,823 3.2380 2.683 2.675 2.683 2.513 2.707 24,550,067 2.6248 2.80%
2011-10-24 0 3.220 3.220 3.230 3.110 3.260 12,577,700 40,374,177 3.2100 2.610 2.610 2.618 2.521 2.643 15,516,218 2.6021 6.27%
2011-10-21 0 3.030 3.020 3.080 2.980 3.080 2,452,000 7,462,420 3.0434 2.456 2.448 2.497 2.416 2.497 3,024,859 2.4670 1.34%
2011-10-20 0 2.990 2.980 2.990 2.950 3.070 7,819,253 23,337,848 2.9847 2.424 2.416 2.424 2.391 2.489 9,646,059 2.4194 -3.55%
2011-10-19 0 3.100 3.080 3.120 3.050 3.170 3,808,000 11,783,600 3.0944 2.513 2.497 2.529 2.472 2.570 4,697,660 2.5084 1.64%
2011-10-18 0 3.050 3.050 3.060 2.970 3.230 6,229,075 19,072,473 3.0618 2.472 2.472 2.480 2.408 2.618 7,684,369 2.4820 -7.29%
2011-10-17 0 3.290 3.270 3.290 3.190 3.300 7,301,254 23,716,038 3.2482 2.667 2.651 2.667 2.586 2.675 9,007,040 2.6331 2.81%
2011-10-14 0 3.200 3.170 3.200 3.120 3.280 8,456,818 26,894,778 3.1802 2.594 2.570 2.594 2.529 2.659 10,432,578 2.5780 -1.54%
2011-10-13 0 3.250 3.240 3.270 3.150 3.290 10,318,000 33,209,334 3.2186 2.635 2.626 2.651 2.553 2.667 12,728,586 2.6090 4.84%
2011-10-12 0 3.100 3.090 3.100 2.990 3.190 9,865,443 30,848,060 3.1269 2.513 2.505 2.513 2.424 2.586 12,170,299 2.5347 1.97%
2011-10-11 0 3.040 3.030 3.050 2.980 3.100 8,748,800 26,575,432 3.0376 2.464 2.456 2.472 2.416 2.513 10,792,775 2.4623 5.56%
2011-10-10 0 2.880 2.870 2.880 2.800 2.980 8,553,272 24,408,352 2.8537 2.335 2.326 2.335 2.270 2.416 10,551,566 2.3132 -2.37%
2011-10-07 0 2.950 2.930 2.960 2.900 3.050 19,705,800 58,268,341 2.9569 2.391 2.375 2.399 2.351 2.472 24,309,650 2.3969 1.72%
2011-10-06 0 2.900 2.860 2.890 2.770 2.920 17,032,613 48,790,519 2.8645 2.351 2.318 2.343 2.245 2.367 21,011,929 2.3220 11.11%
2011-10-04 0 2.610 2.600 2.610 2.600 2.810 7,325,672 19,559,626 2.6700 2.116 2.108 2.116 2.108 2.278 9,037,163 2.1644 -5.09%
2011-10-03 0 2.750 2.740 2.780 2.690 2.980 11,035,909 30,619,697 2.7746 2.229 2.221 2.254 2.181 2.416 13,614,220 2.2491 -9.24%
2011-09-30 0 3.030 2.980 3.030 2.930 3.100 14,719,773 44,294,418 3.0092 2.456 2.416 2.456 2.375 2.513 18,158,742 2.4393 1.68%
2011-09-28 0 2.980 2.960 2.970 2.920 3.120 12,580,146 37,940,321 3.0159 2.416 2.399 2.408 2.367 2.529 15,519,236 2.4447 0.68%
2011-09-27 0 2.960 2.910 2.970 2.840 2.970 13,246,000 38,209,408 2.8846 2.399 2.359 2.408 2.302 2.408 16,340,652 2.3383 5.71%
2011-09-26 0 2.800 2.780 2.790 2.750 2.990 8,678,004 24,685,131 2.8446 2.270 2.254 2.262 2.229 2.424 10,705,439 2.3058 -2.44%
2011-09-23 0 2.870 2.850 2.870 2.750 2.920 7,041,771 19,807,391 2.8128 2.326 2.310 2.326 2.229 2.367 8,686,934 2.2801 -0.35%
2011-09-22 0 2.880 2.870 2.880 2.810 2.980 21,167,000 61,776,718 2.9185 2.335 2.326 2.335 2.278 2.416 26,112,229 2.3658 -2.37%
2011-09-21 0 2.950 2.940 2.950 2.740 3.020 38,914,600 112,721,490 2.8966 2.391 2.383 2.391 2.221 2.448 48,006,187 2.3481 5.73%
2011-09-20 0 2.790 2.790 2.800 2.780 2.950 12,316,000 34,672,410 2.8152 2.262 2.262 2.270 2.254 2.391 15,193,377 2.2821 -6.06%
2011-09-19 0 2.970 2.950 2.990 2.850 3.060 10,811,059 32,205,974 2.9790 2.408 2.391 2.424 2.310 2.480 13,336,838 2.4148 -0.34%
2011-09-16 0 2.980 2.980 2.990 2.960 3.090 35,988,177 108,125,562 3.0045 2.416 2.416 2.424 2.399 2.505 44,396,066 2.4355 4.56%
2011-09-15 0 2.850 2.820 2.860 2.760 2.960 24,886,470 71,144,854 2.8588 2.310 2.286 2.318 2.237 2.399 30,700,676 2.3174 -1.72%
2011-09-14 0 2.900 2.890 2.910 2.820 3.060 18,917,048 54,991,422 2.9070 2.351 2.343 2.359 2.286 2.480 23,336,623 2.3564 -3.65%
2011-09-12 0 3.010 3.000 3.010 3.000 3.120 5,890,045 17,911,810 3.0410 2.440 2.432 2.440 2.432 2.529 7,266,132 2.4651 -5.94%
2011-09-09 0 3.200 3.190 3.210 3.170 3.230 4,958,500 15,861,671 3.1989 2.594 2.586 2.602 2.570 2.618 6,116,950 2.5931 -2.44%
2011-09-08 0 3.280 3.250 3.280 3.220 3.320 6,781,629 22,098,237 3.2585 2.659 2.635 2.659 2.610 2.691 8,366,016 2.6414 0.92%
2011-09-07 0 3.250 3.240 3.270 3.160 3.270 4,530,902 14,590,615 3.2202 2.635 2.626 2.651 2.562 2.651 5,589,453 2.6104 1.88%
2011-09-06 0 3.190 3.170 3.190 3.120 3.210 10,655,869 33,765,562 3.1687 2.586 2.570 2.586 2.529 2.602 13,145,391 2.5686 0.00%
2011-09-05 0 3.190 3.190 3.210 3.150 3.380 10,288,803 33,060,138 3.2132 2.586 2.586 2.602 2.553 2.740 12,692,568 2.6047 -6.45%
2011-09-02 0 3.410 3.400 3.410 3.370 3.520 5,213,340 17,890,302 3.4316 2.764 2.756 2.764 2.732 2.853 6,431,328 2.7817 -2.57%
2011-09-01 0 3.500 3.480 3.500 3.470 3.600 13,910,466 48,960,551 3.5197 2.837 2.821 2.837 2.813 2.918 17,160,357 2.8531 -1.96%
2011-08-31 0 3.570 3.510 3.570 3.450 3.570 7,105,986 24,972,510 3.5143 2.894 2.845 2.894 2.797 2.894 8,766,152 2.8487 2.00%
2011-08-30 0 3.500 3.480 3.500 3.450 3.620 3,489,901 12,239,363 3.5071 2.837 2.821 2.837 2.797 2.934 4,305,244 2.8429 -1.96%
2011-08-29 0 3.570 3.550 3.570 3.490 3.580 4,001,629 14,120,816 3.5288 2.894 2.878 2.894 2.829 2.902 4,936,526 2.8605 2.29%
2011-08-26 0 3.490 3.490 3.500 3.450 3.560 5,441,800 19,043,766 3.4995 2.829 2.829 2.837 2.797 2.886 6,713,163 2.8368 -2.24%
2011-08-25 0 3.570 3.540 3.580 3.450 3.590 13,066,280 45,942,582 3.5161 2.894 2.870 2.902 2.797 2.910 16,118,945 2.8502 4.69%
2011-08-24 0 3.410 3.400 3.410 3.380 3.500 19,348,539 66,184,128 3.4206 2.764 2.756 2.764 2.740 2.837 23,868,923 2.7728 3.02%
2011-08-23 0 3.310 3.300 3.310 3.060 3.320 8,407,323 27,239,520 3.2400 2.683 2.675 2.683 2.480 2.691 10,371,519 2.6264 6.77%
2011-08-22 0 3.100 3.090 3.120 2.960 3.240 17,139,000 52,864,760 3.0845 2.513 2.505 2.529 2.399 2.626 21,143,171 2.5003 -2.21%
2011-08-19 0 3.170 3.150 3.160 3.110 3.340 10,801,002 35,106,144 3.2503 2.570 2.553 2.562 2.521 2.707 13,324,432 2.6347 -7.31%
2011-08-18 0 3.420 3.410 3.430 3.340 3.530 7,482,000 25,632,248 3.4259 2.772 2.764 2.780 2.707 2.861 9,230,014 2.7771 -1.44%
2011-08-17 0 3.470 3.460 3.470 3.440 3.530 7,758,724 27,023,593 3.4830 2.813 2.805 2.813 2.789 2.861 9,571,389 2.8234 -1.14%
2011-08-16 0 3.510 3.500 3.520 3.460 3.600 25,342,424 89,021,331 3.5127 2.845 2.837 2.853 2.805 2.918 31,263,154 2.8475 -0.57%
2011-08-15 0 3.530 3.520 3.540 3.400 3.620 18,448,688 64,531,061 3.4979 2.861 2.853 2.870 2.756 2.934 22,758,840 2.8354 4.13%
2011-08-12 0 3.390 3.390 3.410 3.390 3.570 6,253,502 21,564,180 3.4483 2.748 2.748 2.764 2.748 2.894 7,714,503 2.7953 -2.31%
2011-08-11 0 3.470 3.430 3.460 3.400 3.510 13,875,001 47,899,222 3.4522 2.813 2.780 2.805 2.756 2.845 17,116,606 2.7984 -1.98%
2011-08-10 0 3.540 3.560 3.570 3.470 3.650 17,198,827 60,883,669 3.5400 2.870 2.886 2.894 2.813 2.959 21,216,975 2.8696 0.57%
2011-08-09 0 3.520 3.510 3.520 3.210 3.630 21,039,540 73,705,256 3.5032 2.853 2.845 2.853 2.602 2.943 25,954,991 2.8397 -6.88%
2011-08-08 0 3.780 3.770 3.790 3.630 3.800 15,050,231 55,794,096 3.7072 3.064 3.056 3.072 2.943 3.080 18,566,405 3.0051 -1.82%
2011-08-05 0 3.850 3.850 3.860 3.600 3.900 30,483,063 115,403,498 3.7858 3.121 3.121 3.129 2.918 3.161 37,604,797 3.0689 -1.53%
2011-08-04 0 3.910 3.900 3.910 3.870 3.950 7,067,323 27,606,577 3.9062 3.170 3.161 3.170 3.137 3.202 8,718,456 3.1665 -1.26%
2011-08-03 0 3.960 3.960 3.980 3.880 4.030 9,727,800 38,444,144 3.9520 3.210 3.210 3.226 3.145 3.267 12,000,498 3.2035 -2.46%
2011-08-02 0 4.060 4.050 4.070 4.030 4.110 4,149,021 16,826,434 4.0555 3.291 3.283 3.299 3.267 3.332 5,118,353 3.2875 -1.69%
2011-08-01 0 4.130 4.120 4.130 4.090 4.170 8,537,830 35,062,997 4.1068 3.348 3.340 3.348 3.315 3.380 10,532,516 3.3290 -0.24%
2011-07-29 0 4.140 4.130 4.140 4.070 4.180 5,522,000 22,685,740 4.1082 3.356 3.348 3.356 3.299 3.388 6,812,100 3.3302 -1.19%
2011-07-28 0 4.190 4.170 4.180 4.050 4.270 24,493,686 102,283,202 4.1759 3.396 3.380 3.388 3.283 3.461 30,216,126 3.3851 2.70%
2011-07-27 0 4.080 4.060 4.080 3.970 4.100 11,200,000 45,576,320 4.0693 3.307 3.291 3.307 3.218 3.324 13,816,647 3.2987 1.49%
2011-07-26 0 4.020 4.000 4.030 3.910 4.030 10,086,000 40,272,902 3.9930 3.259 3.242 3.267 3.170 3.267 12,442,384 3.2368 2.81%
2011-07-25 0 3.910 3.900 3.910 3.830 3.960 4,650,930 18,059,462 3.8830 3.170 3.161 3.170 3.105 3.210 5,737,523 3.1476 -1.26%
2011-07-22 0 3.960 3.960 3.980 3.890 3.980 6,116,000 24,048,624 3.9321 3.210 3.210 3.226 3.153 3.226 7,544,876 3.1874 1.54%
2011-07-21 0 3.900 3.890 3.900 3.880 3.940 5,738,287 22,446,213 3.9117 3.161 3.153 3.161 3.145 3.194 7,078,918 3.1709 0.52%
2011-07-20 0 3.880 3.870 3.880 3.810 3.890 6,078,600 23,446,528 3.8572 3.145 3.137 3.145 3.088 3.153 7,498,738 3.1267 2.11%
2011-07-19 0 3.800 3.790 3.800 3.750 3.910 18,328,094 69,696,495 3.8027 3.080 3.072 3.080 3.040 3.170 22,610,072 3.0825 -2.81%
2011-07-18 0 3.910 3.900 3.910 3.870 3.940 1,713,947 6,698,062 3.9080 3.170 3.161 3.170 3.137 3.194 2,114,375 3.1679 0.00%
2011-07-15 0 3.910 3.920 3.930 3.850 3.930 3,921,000 15,257,540 3.8912 3.170 3.178 3.186 3.121 3.186 4,837,060 3.1543 0.26%
2011-07-14 0 3.900 3.900 3.930 3.870 3.940 5,548,234 21,628,678 3.8983 3.161 3.161 3.186 3.137 3.194 6,844,464 3.1600 -0.26%
2011-07-13 0 3.910 3.900 3.910 3.900 3.960 5,375,549 21,049,513 3.9158 3.170 3.161 3.170 3.161 3.210 6,631,434 3.1742 1.03%
2011-07-12 0 3.870 3.870 3.890 3.850 3.940 12,989,000 50,347,320 3.8762 3.137 3.137 3.153 3.121 3.194 16,023,610 3.1421 -2.52%
2011-07-11 0 3.970 3.950 3.960 3.900 4.030 8,198,075 32,346,301 3.9456 3.218 3.202 3.210 3.161 3.267 10,113,385 3.1984 -1.24%
2011-07-08 0 4.020 4.010 4.020 4.010 4.150 11,396,204 46,377,058 4.0695 3.259 3.251 3.259 3.251 3.364 14,058,690 3.2988 0.25%
2011-07-07 0 4.010 4.010 4.020 4.000 4.080 11,464,000 46,451,254 4.0519 3.251 3.251 3.259 3.242 3.307 14,142,325 3.2846 -1.96%
2011-07-06 0 4.090 4.080 4.090 4.050 4.130 7,405,654 30,235,052 4.0827 3.315 3.307 3.315 3.283 3.348 9,135,831 3.3095 -0.97%
2011-07-05 0 4.130 4.120 4.130 4.090 4.180 7,006,000 28,857,588 4.1190 3.348 3.340 3.348 3.315 3.388 8,642,806 3.3389 -1.20%
2011-07-04 0 4.180 4.170 4.180 4.150 4.230 18,416,217 77,053,887 4.1840 3.388 3.380 3.388 3.364 3.429 22,718,783 3.3916 1.70%
2011-06-30 0 4.110 4.110 4.150 4.110 4.190 4,506,642 18,665,334 4.1417 3.332 3.332 3.364 3.332 3.396 5,559,525 3.3574 -0.96%
2011-06-29 0 4.150 4.150 4.160 4.120 4.200 13,156,770 54,815,921 4.1664 3.364 3.364 3.372 3.340 3.405 16,230,576 3.3773 0.00%
2011-06-28 0 4.150 4.140 4.160 4.090 4.160 8,950,799 37,029,514 4.1370 3.364 3.356 3.372 3.315 3.372 11,041,967 3.3535 1.22%
2011-06-27 0 4.100 4.100 4.120 4.000 4.180 14,827,000 61,050,908 4.1175 3.324 3.324 3.340 3.242 3.388 18,291,020 3.3378 0.99%
2011-06-24 0 4.060 4.040 4.060 3.980 4.080 10,423,362 42,234,270 4.0519 3.291 3.275 3.291 3.226 3.307 12,858,564 3.2845 0.50%
2011-06-23 0 4.040 4.040 4.050 3.980 4.090 10,478,204 42,120,639 4.0198 3.275 3.275 3.283 3.226 3.315 12,926,218 3.2585 -0.49%
2011-06-22 0 4.060 4.050 4.070 4.050 4.120 15,661,630 64,097,579 4.0927 3.291 3.283 3.299 3.283 3.340 19,320,644 3.3176 0.74%
2011-06-21 0 4.030 4.010 4.020 3.940 4.070 14,709,259 58,934,826 4.0066 3.267 3.251 3.259 3.194 3.299 18,145,771 3.2479 0.25%
2011-06-20 0 4.020 3.990 4.030 3.900 4.080 11,260,133 45,007,294 3.9970 3.259 3.234 3.267 3.161 3.307 13,890,829 3.2401 -1.23%
2011-06-17 0 4.070 4.080 4.090 3.960 4.090 15,270,275 61,481,866 4.0262 3.299 3.307 3.315 3.210 3.315 18,837,857 3.2637 2.01%
2011-06-16 0 3.990 3.970 3.990 3.940 4.030 26,689,770 105,985,913 3.9710 3.234 3.218 3.234 3.194 3.267 32,925,280 3.2190 -1.72%
2011-06-15 0 4.060 4.040 4.050 3.960 4.120 36,824,000 149,859,394 4.0696 3.291 3.275 3.283 3.210 3.340 45,427,162 3.2989 2.78%
2011-06-14 0 3.950 3.940 3.960 3.880 4.040 11,390,535 45,223,324 3.9703 3.202 3.194 3.210 3.145 3.275 14,051,697 3.2184 0.51%
2011-06-13 0 3.930 3.920 3.950 3.820 3.950 11,910,598 46,522,956 3.9060 3.186 3.178 3.202 3.097 3.202 14,693,262 3.1663 1.55%
2011-06-10 0 3.870 3.850 3.900 3.830 3.900 6,892,000 26,673,140 3.8702 3.137 3.121 3.161 3.105 3.161 8,502,172 3.1372 -0.77%
2011-06-09 0 3.900 3.870 3.900 3.810 3.900 9,948,000 38,372,794 3.8573 3.161 3.137 3.161 3.088 3.161 12,272,143 3.1268 -0.76%
2011-06-08 0 3.930 3.920 3.930 3.840 3.980 18,949,000 73,819,056 3.8957 3.186 3.178 3.186 3.113 3.226 23,376,040 3.1579 -1.26%
2011-06-07 0 3.980 3.970 3.980 3.950 4.040 12,098,137 48,323,534 3.9943 3.226 3.218 3.226 3.202 3.275 14,924,615 3.2378 0.51%
2011-06-03 0 3.960 3.960 3.970 3.960 4.000 7,388,947 29,404,742 3.9796 3.210 3.210 3.218 3.210 3.242 9,115,221 3.2259 -0.75%
2011-06-02 0 3.990 3.980 3.990 3.930 3.990 12,911,732 51,226,590 3.9674 3.234 3.226 3.234 3.186 3.234 15,928,290 3.2161 -0.99%
2011-06-01 0 4.030 4.020 4.030 3.960 4.100 15,901,048 63,834,236 4.0145 3.267 3.259 3.267 3.210 3.324 19,615,997 3.2542 -0.98%
2011-05-31 0 4.070 4.070 4.080 3.980 4.100 21,390,000 86,515,010 4.0446 3.299 3.299 3.307 3.226 3.324 26,387,329 3.2787 0.25%
2011-05-30 0 4.060 4.050 4.060 4.020 4.160 7,974,000 32,568,770 4.0844 3.291 3.283 3.291 3.259 3.372 9,836,959 3.3109 0.74%
2011-05-27 0 4.030 4.010 4.040 3.920 4.100 25,656,077 102,934,381 4.0121 3.267 3.251 3.275 3.178 3.324 31,650,086 3.2523 -1.47%
2011-05-26 0 4.090 4.090 4.100 4.040 4.190 17,662,651 72,520,188 4.1058 3.315 3.315 3.324 3.275 3.396 21,789,162 3.3283 -0.49%
2011-05-25 0 4.110 4.130 4.140 4.080 4.190 15,738,000 65,174,876 4.1412 3.332 3.348 3.356 3.307 3.396 19,414,856 3.3570 -1.44%
2011-05-24 0 4.170 4.170 4.180 4.140 4.240 12,147,491 50,571,051 4.1631 3.380 3.380 3.388 3.356 3.437 14,985,500 3.3747 -0.48%
2011-05-23 0 4.190 4.170 4.210 4.150 4.270 13,799,000 58,015,620 4.2043 3.396 3.380 3.413 3.364 3.461 17,022,849 3.4081 -1.64%
2011-05-20 0 4.260 4.270 4.280 4.160 4.400 28,478,000 120,533,640 4.2325 3.453 3.461 3.469 3.372 3.567 35,131,293 3.4309 -2.07%
2011-05-19 0 4.350 4.350 4.360 4.340 4.420 21,064,071 92,174,291 4.3759 3.526 3.526 3.534 3.518 3.583 25,985,253 3.5472 0.69%
2011-05-18 0 4.320 4.310 4.320 4.290 4.370 46,685,000 202,498,954 4.3376 3.502 3.494 3.502 3.478 3.542 57,591,979 3.5161 1.41%
2011-05-17 0 4.260 4.260 4.270 4.120 4.290 44,872,000 190,287,142 4.2407 3.453 3.453 3.461 3.340 3.478 55,355,410 3.4376 0.95%
2011-05-16 0 4.220 4.210 4.220 4.110 4.250 50,376,000 212,501,780 4.2183 3.421 3.413 3.421 3.332 3.445 62,145,305 3.4194 1.93%
2011-05-13 0 4.140 4.130 4.140 4.130 4.250 6,406,000 26,750,090 4.1758 3.356 3.348 3.356 3.348 3.445 7,902,629 3.3850 -0.72%
2011-05-12 0 4.170 4.160 4.190 4.120 4.190 12,882,034 53,486,443 4.1520 3.380 3.372 3.396 3.340 3.396 15,891,653 3.3657 -1.42%
2011-05-11 0 4.230 4.220 4.230 4.200 4.320 25,115,983 106,649,420 4.2463 3.429 3.421 3.429 3.405 3.502 30,983,810 3.4421 0.00%
2011-05-09 0 4.230 4.220 4.230 4.160 4.310 49,157,400 209,113,420 4.2540 3.429 3.421 3.429 3.372 3.494 60,642,004 3.4483 2.17%
2011-05-06 0 4.140 4.120 4.140 4.030 4.150 13,838,100 56,949,579 4.1154 3.356 3.340 3.356 3.267 3.364 17,071,084 3.3360 0.73%
2011-05-05 0 4.110 4.110 4.130 4.080 4.230 59,238,496 245,706,970 4.1478 3.332 3.332 3.348 3.307 3.429 73,078,339 3.3622 1.23%
2011-05-04 0 4.060 4.060 4.070 3.880 4.120 104,560,413 417,857,857 3.9963 3.291 3.291 3.299 3.145 3.340 128,988,779 3.2395 4.64%
2011-05-03 0 3.880 3.850 3.880 3.800 3.940 35,343,425 136,117,330 3.8513 3.145 3.121 3.145 3.080 3.194 43,600,681 3.1219 0.52%
2011-04-29 0 3.860 3.890 3.910 3.840 4.000 39,320,848 152,223,213 3.8713 3.129 3.153 3.170 3.113 3.242 48,507,346 3.1381 -3.02%
2011-04-28 0 3.980 3.960 3.980 3.930 4.100 15,566,223 61,910,380 3.9772 3.226 3.210 3.226 3.186 3.324 19,202,947 3.2240 -1.24%
2011-04-27 0 4.030 4.020 4.040 4.000 4.120 13,419,091 54,095,431 4.0312 3.267 3.259 3.275 3.242 3.340 16,554,183 3.2678 0.00%
2011-04-26 0 4.030 4.020 4.030 3.950 4.100 24,585,000 98,853,316 4.0209 3.267 3.259 3.267 3.202 3.324 30,328,774 3.2594 -1.71%
2011-04-21 0 4.100 4.090 4.100 4.080 4.270 28,617,000 117,954,762 4.1218 3.324 3.315 3.324 3.307 3.461 35,302,767 3.3412 -3.30%
2011-04-20 0 4.240 4.220 4.230 4.200 4.300 10,628,480 44,800,796 4.2152 3.437 3.421 3.429 3.405 3.486 13,111,603 3.4169 -0.47%
2011-04-19 0 4.260 4.260 4.270 4.150 4.300 15,285,000 64,512,844 4.2207 3.453 3.453 3.461 3.364 3.486 18,856,022 3.4213 2.84%
2011-04-18 0 4.220 4.220 4.250 4.210 4.360 18,013,575 77,423,110 4.2980 3.358 3.358 3.382 3.350 3.469 22,639,454 3.4198 -0.24%
2011-04-15 0 4.230 4.230 4.240 4.170 4.310 21,502,000 91,297,140 4.2460 3.366 3.366 3.374 3.318 3.429 27,023,705 3.3784 -1.86%
2011-04-14 0 4.310 4.290 4.310 4.260 4.380 10,628,427 45,744,959 4.3040 3.429 3.413 3.429 3.390 3.485 13,357,803 3.4246 0.47%
2011-04-13 0 4.290 4.270 4.300 4.250 4.350 23,521,276 100,862,194 4.2881 3.413 3.398 3.421 3.382 3.461 29,561,530 3.4119 -0.23%
2011-04-12 0 4.300 4.290 4.310 4.250 4.350 26,042,000 111,716,118 4.2898 3.421 3.413 3.429 3.382 3.461 32,729,575 3.4133 -1.15%
2011-04-11 0 4.350 4.330 4.340 4.320 4.450 16,371,272 71,178,680 4.3478 3.461 3.445 3.453 3.437 3.541 20,575,408 3.4594 -1.58%
2011-04-08 0 4.420 4.420 4.430 4.320 4.440 18,092,900 79,511,564 4.3946 3.517 3.517 3.525 3.437 3.533 22,739,149 3.4967 0.45%
2011-04-07 0 4.400 4.390 4.420 4.250 4.460 27,565,000 120,473,566 4.3705 3.501 3.493 3.517 3.382 3.549 34,643,681 3.4775 -0.23%
2011-04-06 0 4.410 4.400 4.410 4.200 4.450 70,124,045 305,155,986 4.3517 3.509 3.501 3.509 3.342 3.541 88,131,871 3.4625 4.75%
2011-04-04 0 4.210 4.190 4.210 3.940 4.210 40,200,000 165,185,710 4.1091 3.350 3.334 3.350 3.135 3.350 50,523,343 3.2695 6.31%
2011-04-01 0 3.960 3.960 3.970 3.770 3.980 21,069,262 82,185,658 3.9007 3.151 3.151 3.159 3.000 3.167 26,479,840 3.1037 1.80%
2011-03-31 0 3.890 3.880 3.900 3.820 4.070 23,552,500 91,378,334 3.8798 3.095 3.087 3.103 3.039 3.238 29,600,772 3.0870 -2.02%
2011-03-30 0 3.970 3.950 3.970 3.830 3.990 32,404,911 127,116,479 3.9228 3.159 3.143 3.159 3.047 3.175 40,726,479 3.1212 3.12%
2011-03-29 0 3.850 3.820 3.850 3.790 3.890 52,763,500 203,470,711 3.8563 3.063 3.039 3.063 3.016 3.095 66,313,145 3.0683 -0.26%
2011-03-28 0 3.860 3.860 3.880 3.850 4.050 31,797,620 124,458,790 3.9141 3.071 3.071 3.087 3.063 3.222 39,963,236 3.1143 -6.54%
2011-03-25 0 4.130 4.130 4.140 4.120 4.250 16,856,000 69,962,062 4.1506 3.286 3.286 3.294 3.278 3.382 21,184,614 3.3025 -2.59%
2011-03-24 0 4.240 4.210 4.250 4.130 4.270 15,721,500 66,246,827 4.2138 3.374 3.350 3.382 3.286 3.398 19,758,775 3.3528 0.95%
2011-03-23 0 4.200 4.200 4.210 4.130 4.260 27,496,774 115,258,653 4.1917 3.342 3.342 3.350 3.286 3.390 34,557,934 3.3352 1.45%
2011-03-22 0 4.140 4.130 4.140 4.070 4.220 33,723,674 139,499,581 4.1365 3.294 3.286 3.294 3.238 3.358 42,383,900 3.2913 0.24%
2011-03-21 0 4.130 4.130 4.140 3.920 4.190 66,507,000 268,748,920 4.0409 3.286 3.286 3.294 3.119 3.334 83,585,970 3.2152 7.83%
2011-03-18 0 3.830 3.780 3.790 3.620 3.890 110,666,300 420,787,984 3.8023 3.047 3.008 3.016 2.880 3.095 139,085,360 3.0254 8.50%
2011-03-17 0 3.530 3.520 3.530 3.510 3.800 92,148,836 335,545,919 3.6413 2.809 2.801 2.809 2.793 3.024 115,812,619 2.8973 -12.62%
2011-03-16 0 4.040 4.030 4.050 3.920 4.050 53,777,898 213,686,197 3.9735 3.215 3.207 3.222 3.119 3.222 67,588,040 3.1616 5.21%
2011-03-15 0 3.840 3.820 3.830 3.740 4.070 95,201,000 367,319,600 3.8584 3.055 3.039 3.047 2.976 3.238 119,648,577 3.0700 -7.91%
2011-03-14 0 4.170 4.160 4.170 4.030 4.380 62,740,000 259,441,810 4.1352 3.318 3.310 3.318 3.207 3.485 78,851,606 3.2903 -6.50%
2011-03-11 0 4.460 4.450 4.460 4.410 4.540 25,042,800 111,515,379 4.4530 3.549 3.541 3.549 3.509 3.612 31,473,781 3.5431 -1.98%
2011-03-10 0 4.550 4.550 4.560 4.530 4.900 20,547,000 94,763,760 4.6120 3.620 3.620 3.628 3.604 3.899 25,823,461 3.6697 -5.60%
2011-03-09 0 4.820 4.810 4.820 4.770 4.900 9,701,940 46,887,613 4.8328 3.835 3.827 3.835 3.795 3.899 12,193,394 3.8453 1.05%
2011-03-08 0 4.770 4.790 4.810 4.710 4.810 10,955,400 52,171,072 4.7621 3.795 3.811 3.827 3.748 3.827 13,768,742 3.7891 0.63%
2011-03-07 0 4.740 4.740 4.750 4.590 4.820 16,573,004 79,091,859 4.7723 3.771 3.771 3.779 3.652 3.835 20,828,945 3.7972 1.50%
2011-03-04 0 4.670 4.660 4.670 4.610 4.690 10,424,559 48,400,121 4.6429 3.716 3.708 3.716 3.668 3.732 13,101,581 3.6942 1.52%
2011-03-03 0 4.600 4.590 4.600 4.540 4.650 17,596,000 80,636,970 4.5827 3.660 3.652 3.660 3.612 3.700 22,114,646 3.6463 2.45%
2011-03-02 0 4.490 4.480 4.490 4.430 4.560 14,000,000 62,944,200 4.4960 3.573 3.565 3.573 3.525 3.628 17,595,194 3.5774 -1.97%
2011-03-01 0 4.580 4.570 4.580 4.450 4.660 11,589,626 53,104,546 4.5821 3.644 3.636 3.644 3.541 3.708 14,565,837 3.6458 0.44%
2011-02-28 0 4.560 4.550 4.560 4.380 4.570 8,812,000 39,663,730 4.5011 3.628 3.620 3.628 3.485 3.636 11,074,918 3.5814 2.24%
2011-02-25 0 4.460 4.460 4.480 4.410 4.580 11,075,100 49,745,270 4.4916 3.549 3.549 3.565 3.509 3.644 13,919,181 3.5739 0.68%
2011-02-24 0 4.430 4.410 4.440 4.350 4.560 21,914,867 97,464,641 4.4474 3.525 3.509 3.533 3.461 3.628 27,542,596 3.5387 -3.49%
2011-02-23 0 4.590 4.590 4.600 4.580 4.700 8,412,000 38,799,820 4.6124 3.652 3.652 3.660 3.644 3.740 10,572,198 3.6700 -2.13%
2011-02-22 0 4.690 4.660 4.700 4.630 4.810 13,664,096 63,926,185 4.6784 3.732 3.708 3.740 3.684 3.827 17,173,030 3.7225 -3.50%
2011-02-21 0 4.860 4.840 4.870 4.820 4.960 9,678,000 47,183,180 4.8753 3.867 3.851 3.875 3.835 3.947 12,163,306 3.8791 -1.42%
2011-02-18 0 4.930 4.900 4.930 4.900 4.990 4,391,784 21,680,902 4.9367 3.923 3.899 3.923 3.899 3.970 5,519,592 3.9280 -0.60%
2011-02-17 0 4.960 4.930 4.940 4.840 4.980 7,923,328 38,938,127 4.9144 3.947 3.923 3.931 3.851 3.962 9,958,035 3.9102 0.20%
2011-02-16 0 4.950 4.940 4.970 4.800 4.980 19,286,432 95,086,894 4.9302 3.939 3.931 3.954 3.819 3.962 24,239,180 3.9229 1.23%
2011-02-15 0 4.890 4.860 4.900 4.760 4.920 20,623,000 99,943,452 4.8462 3.891 3.867 3.899 3.787 3.915 25,918,978 3.8560 2.30%
2011-02-14 0 4.780 4.770 4.780 4.610 4.850 16,576,060 79,235,282 4.7801 3.803 3.795 3.803 3.668 3.859 20,832,785 3.8034 3.46%
2011-02-11 0 4.620 4.620 4.630 4.520 4.670 9,169,295 42,229,478 4.6055 3.676 3.676 3.684 3.596 3.716 11,523,966 3.6645 1.32%
2011-02-10 0 4.560 4.520 4.550 4.510 4.630 19,833,621 90,203,163 4.5480 3.628 3.596 3.620 3.588 3.684 24,926,887 3.6187 -1.72%
2011-02-09 0 4.640 4.640 4.650 4.530 4.670 11,421,356 52,893,012 4.6311 3.692 3.692 3.700 3.604 3.716 14,354,356 3.6848 2.43%
2011-02-08 0 4.530 4.530 4.540 4.500 4.670 34,199,573 155,709,353 4.5530 3.604 3.604 3.612 3.581 3.716 42,982,009 3.6227 -2.37%
2011-02-07 0 4.640 4.640 4.650 4.590 4.790 15,217,871 70,845,118 4.6554 3.692 3.692 3.700 3.652 3.811 19,125,814 3.7042 -2.93%
2011-02-02 0 4.780 4.770 4.780 4.730 4.850 4,917,878 23,517,275 4.7820 3.803 3.795 3.803 3.764 3.859 6,180,787 3.8049 1.27%
2011-02-01 0 4.720 4.710 4.720 4.600 4.880 10,807,090 51,355,628 4.7520 3.756 3.748 3.756 3.660 3.883 13,582,346 3.7811 0.64%
2011-01-31 0 4.690 4.690 4.710 4.660 4.870 19,475,000 91,849,478 4.7163 3.732 3.732 3.748 3.708 3.875 24,476,172 3.7526 -4.29%
2011-01-28 0 4.900 4.880 4.910 4.850 4.990 13,710,415 67,060,654 4.8912 3.899 3.883 3.907 3.859 3.970 17,231,244 3.8918 0.00%
2011-01-27 0 4.900 4.880 4.910 4.680 4.950 31,159,528 151,516,538 4.8626 3.899 3.883 3.907 3.724 3.939 39,161,282 3.8690 4.26%
2011-01-26 0 4.700 4.680 4.700 4.550 4.740 27,060,000 125,994,640 4.6561 3.740 3.724 3.740 3.620 3.771 34,008,997 3.7047 3.30%
2011-01-25 0 4.550 4.540 4.550 4.540 5.020 43,340,600 205,037,080 4.7308 3.620 3.612 3.620 3.612 3.994 54,470,448 3.7642 -8.45%
2011-01-24 0 4.970 4.950 4.970 4.910 5.060 13,078,000 65,159,180 4.9824 3.954 3.939 3.954 3.907 4.026 16,436,425 3.9643 1.22%
2011-01-21 0 4.910 4.910 4.920 4.860 5.090 31,586,000 156,965,550 4.9695 3.907 3.907 3.915 3.867 4.050 39,697,272 3.9541 -4.29%
2011-01-20 0 5.130 5.100 5.120 5.050 5.270 16,628,000 84,849,720 5.1028 4.082 4.058 4.074 4.018 4.193 20,898,064 4.0602 -2.10%
2011-01-19 0 5.240 5.220 5.230 5.140 5.250 10,858,000 56,524,670 5.2058 4.169 4.153 4.161 4.090 4.177 13,646,330 4.1421 1.16%
2011-01-18 0 5.180 5.180 5.210 5.050 5.270 13,504,389 69,390,147 5.1383 4.122 4.122 4.145 4.018 4.193 16,972,311 4.0884 -1.15%
2011-01-17 0 5.240 5.220 5.250 5.200 5.330 5,800,000 30,437,420 5.2478 4.169 4.153 4.177 4.137 4.241 7,289,438 4.1756 -0.95%
2011-01-14 0 5.290 5.290 5.300 5.250 5.350 6,862,800 36,248,152 5.2818 4.209 4.209 4.217 4.177 4.257 8,625,164 4.2026 -1.12%
2011-01-13 0 5.350 5.320 5.350 5.320 5.400 9,976,818 53,359,567 5.3484 4.257 4.233 4.257 4.233 4.297 12,538,861 4.2555 0.56%
2011-01-12 0 5.320 5.310 5.320 5.220 5.320 12,063,164 63,605,833 5.2727 4.233 4.225 4.233 4.153 4.233 15,160,980 4.1954 0.00%
2011-01-11 0 5.320 5.300 5.330 5.240 5.370 10,297,360 54,673,048 5.3094 4.233 4.217 4.241 4.169 4.273 12,941,718 4.2246 1.53%
2011-01-10 0 5.240 5.230 5.240 5.200 5.350 17,454,000 91,491,790 5.2419 4.169 4.161 4.169 4.137 4.257 21,936,180 4.1708 -2.24%
2011-01-07 0 5.360 5.350 5.360 5.260 5.430 22,158,713 118,944,910 5.3679 4.265 4.257 4.265 4.185 4.320 27,849,061 4.2711 -0.56%
2011-01-06 0 5.390 5.380 5.390 5.350 5.570 19,970,000 108,112,060 5.4137 4.289 4.281 4.289 4.257 4.432 25,098,288 4.3075 0.56%
2011-01-05 0 5.360 5.350 5.360 5.250 5.390 9,947,457 53,031,031 5.3311 4.265 4.257 4.265 4.177 4.289 12,501,960 4.2418 0.94%
2011-01-04 0 5.310 5.300 5.320 5.170 5.390 19,030,487 100,929,441 5.3036 4.225 4.217 4.233 4.114 4.289 23,917,508 4.2199 2.91%
2011-01-03 0 5.160 5.140 5.150 5.120 5.210 7,243,140 37,415,131 5.1656 4.106 4.090 4.098 4.074 4.145 9,103,175 4.1101 0.58%
2010-12-31 0 5.130 5.100 5.130 5.000 5.140 3,190,400 16,210,480 5.0810 4.082 4.058 4.082 3.978 4.090 4,009,693 4.0428 1.58%
2010-12-30 0 5.050 5.040 5.050 4.880 5.060 9,126,900 45,258,718 4.9588 4.018 4.010 4.018 3.883 4.026 11,470,684 3.9456 1.81%
2010-12-29 0 4.960 4.950 4.960 4.910 5.030 12,785,940 63,580,243 4.9727 3.947 3.939 3.947 3.907 4.002 16,069,364 3.9566 0.40%
2010-12-28 0 4.940 4.940 4.960 4.930 5.120 6,806,400 34,034,336 5.0003 3.931 3.931 3.947 3.923 4.074 8,554,281 3.9786 -2.95%
2010-12-24 0 5.090 5.090 5.100 5.040 5.200 6,183,670 31,505,304 5.0949 4.050 4.050 4.058 4.010 4.137 7,771,634 4.0539 -2.30%
2010-12-23 0 5.210 5.200 5.210 5.070 5.240 15,979,000 82,079,570 5.1367 4.145 4.137 4.145 4.034 4.169 20,082,401 4.0871 1.76%
2010-12-22 0 5.120 5.100 5.130 5.100 5.270 12,680,000 65,426,940 5.1599 4.074 4.058 4.082 4.058 4.193 15,936,219 4.1055 -2.10%
2010-12-21 0 5.230 5.210 5.250 5.130 5.250 11,564,154 59,991,198 5.1877 4.161 4.145 4.177 4.082 4.177 14,533,824 4.1277 1.36%
2010-12-20 0 5.160 5.180 5.200 5.100 5.240 21,390,161 110,757,959 5.1780 4.106 4.122 4.137 4.058 4.169 26,883,146 4.1200 0.58%
2010-12-17 0 5.130 5.090 5.130 5.080 5.280 27,397,325 141,520,748 5.1655 4.082 4.050 4.082 4.042 4.201 34,432,947 4.1100 -3.21%
2010-12-16 0 5.300 5.290 5.300 5.240 5.500 10,219,482 54,321,122 5.3154 4.217 4.209 4.217 4.169 4.376 12,843,841 4.2294 -2.03%
2010-12-15 0 5.410 5.410 5.430 5.400 5.880 16,434,000 91,520,181 5.5690 4.305 4.305 4.320 4.297 4.679 20,654,244 4.4311 -4.92%
2010-12-14 0 5.690 5.650 5.680 5.580 5.700 12,558,000 70,810,120 5.6386 4.527 4.496 4.519 4.440 4.535 15,782,889 4.4865 3.45%
2010-12-13 0 5.500 5.490 5.540 5.370 5.680 7,762,604 42,683,054 5.4985 4.376 4.368 4.408 4.273 4.519 9,756,038 4.3750 -1.61%
2010-12-10 0 5.590 5.530 5.590 5.500 5.760 16,752,000 94,041,680 5.6138 4.448 4.400 4.448 4.376 4.583 21,053,907 4.4667 -1.76%
2010-12-09 0 5.690 5.680 5.700 5.470 5.860 48,229,939 276,921,879 5.7417 4.527 4.519 4.535 4.352 4.663 60,615,367 4.5685 4.21%
2010-12-08 0 5.460 5.450 5.460 5.370 5.630 10,512,000 57,433,800 5.4636 4.344 4.336 4.344 4.273 4.480 13,211,477 4.3473 -1.62%
2010-12-07 0 5.550 5.520 5.550 5.430 5.600 15,341,666 84,890,178 5.5333 4.416 4.392 4.416 4.320 4.456 19,281,399 4.4027 -0.89%
2010-12-06 0 5.600 5.590 5.620 5.540 5.690 29,352,231 164,788,905 5.6142 4.456 4.448 4.472 4.408 4.527 36,889,872 4.4671 1.08%
2010-12-03 0 5.540 5.520 5.540 5.410 5.600 27,511,030 152,065,020 5.5274 4.408 4.392 4.408 4.305 4.456 34,575,851 4.3980 2.40%
2010-12-02 0 5.410 5.370 5.410 5.370 5.430 12,434,938 67,113,570 5.3972 4.305 4.273 4.305 4.273 4.320 15,628,225 4.2944 1.50%
2010-12-01 0 5.330 5.310 5.320 5.310 5.430 11,796,888 63,277,780 5.3639 4.241 4.225 4.233 4.225 4.320 14,826,324 4.2679 0.19%
2010-11-30 0 5.320 5.300 5.310 5.270 5.480 20,850,233 112,351,579 5.3885 4.233 4.217 4.225 4.193 4.360 26,204,564 4.2875 -1.48%
2010-11-29 0 5.400 5.390 5.400 5.210 5.420 16,708,545 89,606,886 5.3629 4.297 4.289 4.297 4.145 4.313 20,999,292 4.2671 2.27%
2010-11-26 0 5.280 5.260 5.290 5.180 5.350 11,746,200 61,984,112 5.2770 4.201 4.185 4.209 4.122 4.257 14,762,619 4.1987 0.19%
2010-11-25 0 5.270 5.250 5.270 5.100 5.300 23,892,000 124,636,602 5.2167 4.193 4.177 4.193 4.058 4.217 30,027,456 4.1508 3.74%
2010-11-24 0 5.080 5.080 5.090 5.040 5.120 8,288,000 41,933,960 5.0596 4.042 4.042 4.050 4.010 4.074 10,416,355 4.0258 0.79%
2010-11-23 0 5.040 5.030 5.080 4.990 5.180 14,350,000 72,709,214 5.0668 4.010 4.002 4.042 3.970 4.122 18,035,074 4.0315 -3.08%
2010-11-22 0 5.200 5.170 5.200 5.070 5.240 6,566,535 33,994,154 5.1769 4.137 4.114 4.137 4.034 4.169 8,252,818 4.1191 -0.38%
2010-11-19 0 5.220 5.190 5.200 5.050 5.320 33,526,100 173,376,046 5.1714 4.153 4.130 4.137 4.018 4.233 42,135,589 4.1147 2.76%
2010-11-18 0 5.080 5.060 5.080 4.720 5.090 30,282,111 147,963,913 4.8862 4.042 4.026 4.042 3.756 4.050 38,058,545 3.8878 6.72%
2010-11-17 0 4.760 4.710 4.720 4.690 5.070 20,428,533 98,879,042 4.8402 3.787 3.748 3.756 3.732 4.034 25,674,572 3.8512 -6.30%
2010-11-16 0 5.080 5.070 5.090 5.010 5.210 14,870,000 75,806,010 5.0979 4.042 4.034 4.050 3.986 4.145 18,688,610 4.0563 -0.39%
2010-11-15 0 5.100 5.090 5.100 5.040 5.370 20,259,185 104,115,553 5.1392 4.058 4.050 4.058 4.010 4.273 25,461,735 4.0891 -2.67%
2010-11-12 0 5.240 5.220 5.240 5.100 5.390 31,976,717 166,591,825 5.2098 4.169 4.153 4.169 4.058 4.289 40,188,325 4.1453 -2.96%
2010-11-11 0 5.400 5.390 5.400 5.390 5.600 25,898,004 142,341,459 5.4962 4.297 4.289 4.297 4.289 4.456 32,548,601 4.3732 -1.28%
2010-11-10 0 5.470 5.430 5.490 5.360 5.550 15,166,460 82,449,084 5.4363 4.352 4.320 4.368 4.265 4.416 19,061,201 4.3255 -1.44%
2010-11-09 0 5.550 5.540 5.550 5.500 5.610 11,676,045 64,887,337 5.5573 4.416 4.408 4.416 4.376 4.464 14,674,449 4.4218 -0.89%
2010-11-08 0 5.600 5.590 5.600 5.480 5.620 14,364,333 80,228,086 5.5852 4.456 4.448 4.456 4.360 4.472 18,053,088 4.4440 0.00%
2010-11-05 0 5.600 5.590 5.600 5.540 5.740 24,011,292 135,445,259 5.6409 4.456 4.448 4.456 4.408 4.567 30,177,382 4.4883 -0.71%
2010-11-04 0 5.640 5.640 5.650 5.530 5.750 33,653,102 189,603,717 5.6341 4.488 4.488 4.496 4.400 4.575 42,295,205 4.4829 -1.40%
2010-11-03 0 5.720 5.710 5.720 5.350 5.760 59,291,221 332,501,554 5.6079 4.551 4.543 4.551 4.257 4.583 74,517,182 4.4621 7.72%
2010-11-02 0 5.310 5.290 5.310 5.160 5.450 35,359,106 188,272,506 5.3246 4.225 4.209 4.225 4.106 4.336 44,439,310 4.2366 1.72%
2010-11-01 0 5.220 5.210 5.220 5.070 5.280 35,396,334 183,324,755 5.1792 4.153 4.145 4.153 4.034 4.201 44,486,098 4.1209 0.58%
2010-10-29 0 5.190 5.180 5.190 4.920 5.200 54,040,419 273,237,019 5.0562 4.130 4.122 4.130 3.915 4.137 67,917,976 4.0230 5.70%
2010-10-28 0 4.910 4.900 4.920 4.770 5.060 53,424,215 262,337,820 4.9105 3.907 3.899 3.915 3.795 4.026 67,143,531 3.9071 4.25%
2010-10-27 0 4.710 4.710 4.720 4.630 4.730 28,014,198 131,100,280 4.6798 3.748 3.748 3.756 3.684 3.764 35,208,232 3.7236 -0.63%
2010-10-26 0 4.740 4.740 4.750 4.740 4.870 10,772,500 51,602,150 4.7902 3.771 3.771 3.779 3.771 3.875 13,538,874 3.8114 -1.04%
2010-10-25 0 4.790 4.790 4.800 4.690 4.820 14,291,500 68,232,940 4.7744 3.811 3.811 3.819 3.732 3.835 17,961,551 3.7988 2.79%
2010-10-22 0 4.660 4.660 4.680 4.650 4.780 14,646,000 69,072,508 4.7161 3.708 3.708 3.724 3.700 3.803 18,407,087 3.7525 -1.06%
2010-10-21 0 4.710 4.690 4.700 4.650 4.800 10,514,000 49,588,040 4.7164 3.748 3.732 3.740 3.700 3.819 13,213,991 3.7527 0.43%
2010-10-20 0 4.690 4.660 4.700 4.580 4.760 26,399,000 123,422,980 4.6753 3.732 3.708 3.740 3.644 3.787 33,178,252 3.7200 -2.09%
2010-10-19 0 4.790 4.790 4.800 4.720 4.840 13,061,846 62,211,555 4.7628 3.811 3.811 3.819 3.756 3.851 16,416,123 3.7897 0.21%
2010-10-18 0 4.780 4.770 4.780 4.690 5.020 28,804,120 139,485,262 4.8425 3.803 3.795 3.803 3.732 3.994 36,201,006 3.8531 -1.65%
2010-10-15 0 4.860 4.840 4.870 4.620 4.970 51,445,000 250,129,878 4.8621 3.867 3.851 3.875 3.676 3.954 64,656,055 3.8686 4.74%
2010-10-14 0 4.640 4.600 4.640 4.500 4.650 25,192,748 115,633,526 4.5900 3.692 3.660 3.692 3.581 3.700 31,662,235 3.6521 2.65%
2010-10-13 0 4.520 4.510 4.520 4.310 4.540 22,095,224 97,570,852 4.4159 3.596 3.588 3.596 3.429 3.612 27,769,268 3.5136 5.12%
2010-10-12 0 4.300 4.290 4.300 4.220 4.460 21,339,832 92,594,806 4.3391 3.421 3.413 3.421 3.358 3.549 26,819,892 3.4525 -1.60%
2010-10-11 0 4.370 4.370 4.380 4.320 4.450 14,286,000 62,306,492 4.3614 3.477 3.477 3.485 3.437 3.541 17,954,639 3.4702 1.16%
2010-10-08 0 4.320 4.310 4.320 4.310 4.480 17,518,000 76,566,122 4.3707 3.437 3.429 3.437 3.429 3.565 22,016,615 3.4777 -1.37%
2010-10-07 0 4.380 4.370 4.380 4.340 4.470 9,852,295 43,138,213 4.3785 3.485 3.477 3.485 3.453 3.557 12,382,360 3.4838 -2.23%
2010-10-06 0 4.480 4.470 4.480 4.430 4.610 21,580,195 97,150,165 4.5018 3.565 3.557 3.565 3.525 3.668 27,121,980 3.5820 -1.10%
2010-10-05 0 4.530 4.500 4.520 4.300 4.540 27,544,484 122,831,215 4.4594 3.604 3.581 3.596 3.421 3.612 34,617,896 3.5482 4.86%
2010-10-04 0 4.320 4.310 4.320 4.270 4.380 12,983,296 56,124,747 4.3228 3.437 3.429 3.437 3.398 3.485 16,317,401 3.4396 0.23%
2010-09-30 0 4.310 4.300 4.310 4.210 4.310 15,523,302 66,200,695 4.2646 3.429 3.421 3.429 3.350 3.429 19,509,680 3.3932 0.00%
2010-09-29 0 4.310 4.290 4.320 4.220 4.330 35,363,438 151,309,964 4.2787 3.429 3.413 3.437 3.358 3.445 44,444,754 3.4045 0.70%
2010-09-28 0 4.280 4.280 4.290 4.120 4.340 71,237,587 303,257,588 4.2570 3.405 3.405 3.413 3.278 3.453 89,531,370 3.3872 4.14%
2010-09-27 0 4.110 4.110 4.120 3.950 4.140 45,147,536 183,947,375 4.0744 3.270 3.270 3.278 3.143 3.294 56,741,405 3.2419 4.31%
2010-09-24 0 3.940 3.920 3.940 3.860 3.950 10,746,855 42,133,525 3.9205 3.135 3.119 3.135 3.071 3.143 13,506,643 3.1195 0.77%
2010-09-22 0 3.910 3.900 3.910 3.890 3.990 21,927,527 86,407,313 3.9406 3.111 3.103 3.111 3.095 3.175 27,558,507 3.1354 0.51%
2010-09-21 0 3.890 3.880 3.900 3.770 3.940 27,320,829 105,646,408 3.8669 3.095 3.087 3.103 3.000 3.135 34,336,807 3.0768 2.91%
2010-09-20 0 3.780 3.760 3.770 3.730 3.840 12,002,000 45,308,998 3.7751 3.008 2.992 3.000 2.968 3.055 15,084,109 3.0038 -0.79%
2010-09-17 0 3.810 3.790 3.820 3.780 3.850 7,816,454 29,785,128 3.8106 3.032 3.016 3.039 3.008 3.063 9,823,716 3.0320 0.26%
2010-09-16 0 3.800 3.790 3.800 3.770 3.890 11,591,823 44,191,831 3.8123 3.024 3.016 3.024 3.000 3.095 14,568,598 3.0334 -2.31%
2010-09-15 0 3.890 3.880 3.890 3.820 3.930 8,606,243 33,293,929 3.8686 3.095 3.087 3.095 3.039 3.127 10,816,323 3.0781 0.26%
2010-09-14 0 3.880 3.860 3.880 3.850 3.920 12,121,079 47,020,429 3.8792 3.087 3.071 3.087 3.063 3.119 15,233,767 3.0866 0.22%
2010-09-13 0 3.940 3.930 3.940 3.860 3.970 26,103,417 102,771,129 3.9371 3.080 3.073 3.080 3.018 3.104 33,387,141 3.0782 1.81%
2010-09-10 0 3.870 3.860 3.870 3.790 3.900 16,190,713 62,385,596 3.8532 3.026 3.018 3.026 2.963 3.049 20,708,462 3.0126 0.00%
2010-09-09 0 3.870 3.860 3.870 3.780 3.900 43,271,977 167,095,699 3.8615 3.026 3.018 3.026 2.955 3.049 55,346,301 3.0191 2.38%
2010-09-08 0 3.780 3.760 3.770 3.690 3.800 7,242,600 27,218,770 3.7581 2.955 2.940 2.948 2.885 2.971 9,263,527 2.9383 1.07%
2010-09-07 0 3.740 3.730 3.740 3.710 3.780 6,047,458 22,612,302 3.7391 2.924 2.916 2.924 2.901 2.955 7,734,900 2.9234 -1.06%
2010-09-06 0 3.780 3.750 3.770 3.670 3.800 26,712,759 99,888,857 3.7394 2.955 2.932 2.948 2.869 2.971 34,166,509 2.9236 3.00%
2010-09-03 0 3.670 3.670 3.680 3.560 3.730 15,064,060 55,125,504 3.6594 2.869 2.869 2.877 2.783 2.916 19,267,435 2.8611 2.23%
2010-09-02 0 3.590 3.560 3.580 3.550 3.590 9,210,000 32,780,326 3.5592 2.807 2.783 2.799 2.776 2.807 11,779,897 2.7827 2.57%
2010-09-01 0 3.500 3.490 3.500 3.440 3.510 5,678,049 19,738,498 3.4763 2.736 2.729 2.736 2.690 2.744 7,262,414 2.7179 1.45%
2010-08-31 0 3.450 3.440 3.460 3.400 3.470 6,513,500 22,375,720 3.4353 2.697 2.690 2.705 2.658 2.713 8,330,984 2.6858 0.58%
2010-08-30 0 3.430 3.410 3.420 3.410 3.550 12,798,852 44,304,254 3.4616 2.682 2.666 2.674 2.666 2.776 16,370,158 2.7064 -2.00%
2010-08-27 0 3.500 3.490 3.500 3.490 3.550 5,120,000 17,952,200 3.5063 2.736 2.729 2.736 2.729 2.776 6,548,651 2.7414 -1.13%
2010-08-26 0 3.540 3.540 3.560 3.520 3.580 5,105,417 18,108,714 3.5470 2.768 2.768 2.783 2.752 2.799 6,529,999 2.7732 -0.28%
2010-08-25 0 3.550 3.550 3.560 3.520 3.580 6,412,500 22,805,390 3.5564 2.776 2.776 2.783 2.752 2.799 8,201,801 2.7805 -0.56%
2010-08-24 0 3.570 3.570 3.580 3.490 3.580 4,899,501 17,424,305 3.5563 2.791 2.791 2.799 2.729 2.799 6,266,625 2.7805 0.28%
2010-08-23 0 3.560 3.550 3.560 3.500 3.700 26,476,000 94,390,728 3.5651 2.783 2.776 2.783 2.736 2.893 33,863,687 2.7874 -4.04%
2010-08-20 0 3.710 3.710 3.720 3.670 3.720 5,968,030 22,095,904 3.7024 2.901 2.901 2.908 2.869 2.908 7,633,309 2.8947 0.00%
2010-08-19 0 3.710 3.710 3.720 3.670 3.750 5,361,029 19,906,520 3.7132 2.901 2.901 2.908 2.869 2.932 6,856,935 2.9031 -0.80%
2010-08-18 0 3.740 3.730 3.740 3.690 3.770 5,104,534 18,969,161 3.7161 2.924 2.916 2.924 2.885 2.948 6,528,869 2.9054 -0.27%
2010-08-17 0 3.750 3.730 3.750 3.650 3.760 5,840,700 21,721,582 3.7190 2.932 2.916 2.932 2.854 2.940 7,470,450 2.9077 2.74%
2010-08-16 0 3.650 3.650 3.660 3.630 3.750 11,668,045 43,086,612 3.6927 2.854 2.854 2.862 2.838 2.932 14,923,819 2.8871 -2.14%
2010-08-13 0 3.730 3.710 3.740 3.620 3.760 10,874,000 40,188,780 3.6959 2.916 2.901 2.924 2.830 2.940 13,908,209 2.8896 -0.53%
2010-08-12 0 3.750 3.750 3.760 3.630 3.750 8,625,882 31,882,728 3.6962 2.932 2.932 2.940 2.838 2.932 11,032,791 2.8898 1.08%
2010-08-11 0 3.710 3.710 3.730 3.700 3.800 4,920,390 18,358,926 3.7312 2.901 2.901 2.916 2.893 2.971 6,293,343 2.9172 -1.59%
2010-08-10 0 3.770 3.740 3.770 3.740 3.840 9,465,952 35,728,776 3.7745 2.948 2.924 2.948 2.924 3.002 12,107,268 2.9510 -2.08%
2010-08-09 0 3.850 3.830 3.850 3.790 3.860 16,956,000 64,966,960 3.8315 3.010 2.994 3.010 2.963 3.018 21,687,289 2.9956 1.58%
2010-08-06 0 3.790 3.770 3.780 3.730 3.860 16,750,409 63,429,209 3.7867 2.963 2.948 2.955 2.916 3.018 21,424,332 2.9606 -2.07%
2010-08-05 0 3.870 3.850 3.870 3.810 3.880 16,488,841 63,447,845 3.8479 3.026 3.010 3.026 2.979 3.034 21,089,777 3.0085 1.04%
2010-08-04 0 3.830 3.830 3.840 3.720 3.840 19,212,726 72,947,982 3.7969 2.994 2.994 3.002 2.908 3.002 24,573,717 2.9685 1.86%
2010-08-03 0 3.760 3.750 3.760 3.730 3.810 16,396,288 61,724,005 3.7645 2.940 2.932 2.940 2.916 2.979 20,971,399 2.9432 -1.31%
2010-08-02 0 3.810 3.790 3.810 3.680 3.820 30,796,235 116,324,452 3.7772 2.979 2.963 2.979 2.877 2.987 39,389,411 2.9532 4.38%
2010-07-30 0 3.650 3.660 3.670 3.620 3.680 7,180,000 26,204,660 3.6497 2.854 2.862 2.869 2.830 2.877 9,183,459 2.8535 -0.54%
2010-07-29 0 3.670 3.670 3.680 3.610 3.680 16,375,000 59,766,420 3.6499 2.869 2.869 2.877 2.822 2.877 20,944,171 2.8536 0.00%
2010-07-28 0 3.670 3.660 3.670 3.500 3.670 31,960,600 115,361,852 3.6095 2.869 2.862 2.869 2.736 2.869 40,878,673 2.8221 3.97%
2010-07-27 0 3.530 3.530 3.540 3.510 3.570 10,291,983 36,307,362 3.5277 2.760 2.760 2.768 2.744 2.791 13,163,789 2.7581 0.00%
2010-07-26 0 3.530 3.530 3.540 3.520 3.620 8,932,347 31,749,393 3.5544 2.760 2.760 2.768 2.752 2.830 11,424,770 2.7790 -0.84%
2010-07-23 0 3.560 3.550 3.560 3.520 3.570 18,669,525 66,149,987 3.5432 2.783 2.776 2.783 2.752 2.791 23,878,945 2.7702 0.85%
2010-07-22 0 3.530 3.520 3.530 3.490 3.560 12,346,470 43,608,823 3.5321 2.760 2.752 2.760 2.729 2.783 15,791,547 2.7615 0.57%
2010-07-21 0 3.510 3.500 3.510 3.480 3.530 29,999,920 105,331,630 3.5111 2.744 2.736 2.744 2.721 2.760 38,370,898 2.7451 1.45%
2010-07-20 0 3.460 3.450 3.460 3.410 3.470 8,872,931 30,551,812 3.4433 2.705 2.697 2.705 2.666 2.713 11,348,775 2.6921 1.76%
2010-07-19 0 3.400 3.400 3.420 3.370 3.450 11,689,900 39,774,980 3.4025 2.658 2.658 2.674 2.635 2.697 14,951,772 2.6602 -2.30%
2010-07-16 0 3.480 3.480 3.490 3.400 3.490 12,843,000 44,145,664 3.4373 2.721 2.721 2.729 2.658 2.729 16,426,625 2.6874 2.05%
2010-07-15 0 3.410 3.410 3.420 3.400 3.500 14,278,000 49,103,520 3.4391 2.666 2.666 2.674 2.658 2.736 18,262,038 2.6888 -1.73%
2010-07-14 0 3.470 3.460 3.470 3.460 3.570 12,170,878 42,617,073 3.5016 2.713 2.705 2.713 2.705 2.791 15,566,959 2.7377 0.29%
2010-07-13 0 3.460 3.450 3.460 3.440 3.490 5,469,266 18,967,163 3.4680 2.705 2.697 2.705 2.690 2.729 6,995,374 2.7114 0.29%
2010-07-12 0 3.450 3.440 3.450 3.430 3.530 8,197,210 28,478,361 3.4742 2.697 2.690 2.697 2.682 2.760 10,484,505 2.7162 -1.15%
2010-07-09 0 3.490 3.480 3.490 3.440 3.510 11,496,075 40,092,600 3.4875 2.729 2.721 2.729 2.690 2.744 14,703,863 2.7267 0.58%
2010-07-08 0 3.470 3.460 3.470 3.460 3.510 13,432,165 46,587,482 3.4684 2.713 2.705 2.713 2.705 2.744 17,180,187 2.7117 0.29%
2010-07-07 0 3.460 3.450 3.460 3.430 3.470 4,384,000 15,139,440 3.4533 2.705 2.697 2.705 2.682 2.713 5,607,282 2.7000 -0.29%
2010-07-06 0 3.470 3.470 3.490 3.430 3.490 10,018,000 34,631,876 3.4570 2.713 2.713 2.729 2.682 2.729 12,813,356 2.7028 0.58%
2010-07-05 0 3.450 3.450 3.460 3.430 3.470 3,932,948 13,580,450 3.4530 2.697 2.697 2.705 2.682 2.713 5,030,372 2.6997 1.17%
2010-07-02 0 3.410 3.410 3.420 3.380 3.590 11,784,551 40,309,363 3.4205 2.666 2.666 2.674 2.643 2.807 15,072,834 2.6743 -2.29%
2010-06-30 0 3.490 3.460 3.500 3.400 3.510 14,264,336 49,578,568 3.4757 2.729 2.705 2.736 2.658 2.744 18,244,561 2.7174 1.75%
2010-06-29 0 3.430 3.410 3.460 3.380 3.530 4,872,000 16,763,180 3.4407 2.682 2.666 2.705 2.643 2.760 6,231,450 2.6901 -2.00%
2010-06-28 0 3.500 3.490 3.500 3.470 3.530 4,814,075 16,845,125 3.4991 2.736 2.729 2.736 2.713 2.760 6,157,362 2.7358 0.57%
2010-06-25 0 3.480 3.480 3.500 3.460 3.570 13,357,500 46,640,395 3.4917 2.721 2.721 2.736 2.705 2.791 17,084,688 2.7300 -2.79%
2010-06-24 0 3.580 3.570 3.590 3.560 3.620 2,668,643 9,581,272 3.5903 2.799 2.791 2.807 2.783 2.830 3,413,283 2.8071 -1.10%
2010-06-23 0 3.620 3.610 3.620 3.500 3.630 7,739,270 27,512,704 3.5549 2.830 2.822 2.830 2.736 2.838 9,898,784 2.7794 1.69%
2010-06-22 0 3.560 3.550 3.570 3.550 3.600 5,599,369 20,010,632 3.5737 2.783 2.776 2.791 2.776 2.815 7,161,780 2.7941 -1.11%
2010-06-21 0 3.600 3.600 3.610 3.470 3.610 13,989,000 49,556,060 3.5425 2.815 2.815 2.822 2.713 2.822 17,892,397 2.7697 4.35%
2010-06-18 0 3.450 3.440 3.450 3.390 3.480 9,037,076 31,142,288 3.4461 2.697 2.690 2.697 2.650 2.721 11,558,722 2.6943 -1.15%
2010-06-17 0 3.490 3.480 3.490 3.450 3.490 6,497,854 22,580,827 3.4751 2.729 2.721 2.729 2.697 2.729 8,310,972 2.7170 1.16%
2010-06-15 0 3.450 3.450 3.470 3.430 3.480 4,155,434 14,340,816 3.4511 2.697 2.697 2.713 2.682 2.721 5,314,939 2.6982 -0.86%
2010-06-14 0 3.480 3.470 3.480 3.460 3.500 5,628,717 19,574,950 3.4777 2.721 2.713 2.721 2.705 2.736 7,199,317 2.7190 1.16%
2010-06-11 0 3.440 3.430 3.440 3.400 3.460 6,474,077 22,199,528 3.4290 2.690 2.682 2.690 2.658 2.705 8,280,560 2.6809 2.08%
2010-06-10 0 3.370 3.370 3.380 3.370 3.430 6,886,337 23,396,766 3.3976 2.635 2.635 2.643 2.635 2.682 8,807,855 2.6564 -0.88%
2010-06-09 0 3.400 3.390 3.420 3.390 3.450 6,210,500 21,180,500 3.4104 2.658 2.650 2.674 2.650 2.697 7,943,437 2.6664 -0.87%
2010-06-08 0 3.430 3.420 3.440 3.410 3.470 4,808,000 16,538,220 3.4397 2.682 2.674 2.690 2.666 2.713 6,149,592 2.6893 0.00%
2010-06-07 0 3.430 3.430 3.450 3.390 3.470 27,244,514 94,128,646 3.4550 2.682 2.682 2.697 2.650 2.713 34,846,642 2.7012 -2.28%
2010-06-04 0 3.510 3.510 3.520 3.420 3.550 56,546,469 196,487,328 3.4748 2.744 2.744 2.752 2.674 2.776 72,324,819 2.7167 0.57%
2010-06-03 0 3.490 3.480 3.500 3.420 3.540 16,994,861 59,127,057 3.4791 2.729 2.721 2.736 2.674 2.768 21,736,994 2.7201 0.58%
2010-06-02 0 3.470 3.460 3.470 3.420 3.520 21,224,150 73,382,050 3.4575 2.713 2.705 2.713 2.674 2.752 27,146,395 2.7032 0.58%
2010-06-01 0 3.450 3.450 3.470 3.410 3.540 15,542,000 53,816,710 3.4627 2.697 2.697 2.713 2.666 2.768 19,878,736 2.7073 -3.09%
2010-05-31 0 3.560 3.540 3.580 3.470 3.630 17,410,000 61,540,480 3.5348 2.783 2.768 2.799 2.713 2.838 22,267,970 2.7636 -1.39%
2010-05-28 0 3.610 3.600 3.610 3.550 3.610 19,077,278 68,402,560 3.5856 2.822 2.815 2.822 2.776 2.822 24,400,475 2.8033 2.85%
2010-05-27 0 3.510 3.510 3.520 3.400 3.560 21,371,645 74,979,109 3.5083 2.744 2.744 2.752 2.658 2.783 27,335,047 2.7430 0.86%
2010-05-26 0 3.480 3.460 3.500 3.310 3.500 17,562,610 60,238,865 3.4299 2.721 2.705 2.736 2.588 2.736 22,463,164 2.6817 4.50%
2010-05-25 0 3.330 3.330 3.340 3.320 3.450 10,119,589 34,258,217 3.3853 2.604 2.604 2.611 2.596 2.697 12,943,292 2.6468 -3.76%
2010-05-24 0 3.460 3.450 3.460 3.400 3.510 9,309,535 32,206,212 3.4595 2.705 2.697 2.705 2.658 2.744 11,907,206 2.7048 2.37%
2010-05-20 0 3.380 3.380 3.390 3.300 3.470 28,023,022 94,781,014 3.3823 2.643 2.643 2.650 2.580 2.713 35,842,379 2.6444 -0.88%
2010-05-19 0 3.410 3.410 3.420 3.370 3.500 10,900,000 37,312,200 3.4231 2.666 2.666 2.674 2.635 2.736 13,941,463 2.6763 -2.57%
2010-05-18 0 3.500 3.490 3.500 3.370 3.530 12,074,000 41,678,444 3.4519 2.736 2.729 2.736 2.635 2.760 15,443,049 2.6988 3.86%
2010-05-17 0 3.370 3.360 3.370 3.320 3.450 14,343,640 48,329,264 3.3694 2.635 2.627 2.635 2.596 2.697 18,345,994 2.6343 -3.44%
2010-05-14 0 3.490 3.490 3.500 3.440 3.540 8,341,840 29,240,805 3.5053 2.729 2.729 2.736 2.690 2.768 10,669,491 2.7406 -0.85%
2010-05-13 0 3.520 3.510 3.520 3.480 3.540 10,707,339 37,676,207 3.5187 2.752 2.744 2.752 2.721 2.768 13,695,044 2.7511 0.28%
2010-05-12 0 3.510 3.490 3.520 3.420 3.540 13,276,126 46,124,933 3.4743 2.744 2.729 2.752 2.674 2.768 16,980,608 2.7163 1.15%
2010-05-11 0 3.470 3.470 3.480 3.430 3.560 15,408,926 53,635,290 3.4808 2.713 2.713 2.721 2.682 2.783 19,708,530 2.7214 -1.42%
2010-05-10 0 3.520 3.530 3.550 3.360 3.550 23,876,944 82,474,900 3.4542 2.752 2.760 2.776 2.627 2.776 30,539,407 2.7006 5.71%
2010-05-07 0 3.330 3.320 3.330 3.290 3.380 39,573,503 132,044,290 3.3367 2.604 2.596 2.604 2.572 2.643 50,615,830 2.6088 -3.20%
2010-05-06 0 3.440 3.440 3.450 3.360 3.490 31,709,944 108,423,020 3.4192 2.690 2.690 2.697 2.627 2.729 40,558,076 2.6733 0.58%
2010-05-05 0 3.420 3.410 3.420 3.380 3.480 18,559,713 63,569,128 3.4251 2.674 2.666 2.674 2.643 2.721 23,738,492 2.6779 -2.56%
2010-05-04 0 3.510 3.510 3.520 3.490 3.660 21,180,000 75,292,880 3.5549 2.744 2.744 2.752 2.729 2.862 27,089,926 2.7794 -1.96%
2010-05-03 0 3.580 3.570 3.580 3.570 3.720 17,416,197 63,259,943 3.6322 2.799 2.791 2.799 2.791 2.908 22,275,897 2.8398 -4.53%
2010-04-30 0 3.750 3.750 3.770 3.710 3.780 12,037,981 45,008,459 3.7389 2.932 2.932 2.948 2.901 2.955 15,396,979 2.9232 1.08%
2010-04-29 0 3.710 3.710 3.720 3.700 3.800 12,863,910 48,029,736 3.7337 2.901 2.901 2.908 2.893 2.971 16,453,370 2.9191 -1.07%
2010-04-28 0 3.750 3.750 3.760 3.740 3.800 15,406,300 58,050,020 3.7679 2.932 2.932 2.940 2.924 2.971 19,705,171 2.9459 -3.35%
2010-04-27 0 3.880 3.900 3.910 3.830 3.910 23,185,090 89,487,616 3.8597 3.034 3.049 3.057 2.994 3.057 29,654,503 3.0177 -1.27%
2010-04-26 0 3.930 3.920 3.930 3.740 3.950 32,023,000 123,848,854 3.8675 3.073 3.065 3.073 2.924 3.088 40,958,485 3.0238 5.08%
2010-04-23 0 3.740 3.740 3.750 3.730 3.820 12,904,000 48,666,050 3.7714 2.924 2.924 2.932 2.916 2.987 16,504,646 2.9486 0.81%
2010-04-22 0 3.710 3.710 3.720 3.670 3.730 8,399,000 31,039,220 3.6956 2.901 2.901 2.908 2.869 2.916 10,742,601 2.8894 -0.80%
2010-04-21 0 3.740 3.730 3.740 3.710 3.790 14,836,000 55,670,760 3.7524 2.924 2.916 2.924 2.901 2.963 18,975,739 2.9338 0.27%
2010-04-20 0 3.730 3.740 3.760 3.700 3.760 10,472,000 39,076,640 3.7315 2.916 2.924 2.940 2.893 2.940 13,394,037 2.9175 1.36%
2010-04-19 0 3.680 3.670 3.700 3.650 3.760 18,976,953 70,004,845 3.6889 2.877 2.869 2.893 2.854 2.940 24,272,156 2.8842 -2.90%
2010-04-16 0 3.790 3.760 3.800 3.760 3.840 18,440,272 69,629,135 3.7759 2.963 2.940 2.971 2.940 3.002 23,585,723 2.9522 -1.56%
2010-04-15 0 3.850 3.830 3.850 3.820 3.980 14,626,000 56,561,040 3.8672 3.010 2.994 3.010 2.987 3.112 18,707,142 3.0235 -2.53%
2010-04-14 0 3.950 3.940 3.950 3.930 4.010 15,840,000 62,958,426 3.9746 3.088 3.080 3.088 3.073 3.135 20,259,888 3.1075 -1.25%
2010-04-13 0 4.000 3.980 3.990 3.780 4.030 28,534,344 111,981,407 3.9244 3.127 3.112 3.120 2.955 3.151 36,496,377 3.0683 4.71%
2010-04-12 0 3.820 3.810 3.820 3.820 3.960 22,608,278 87,861,560 3.8863 2.987 2.979 2.987 2.987 3.096 28,916,741 3.0384 -3.05%
2010-04-09 0 3.940 3.920 3.940 3.860 3.960 18,056,326 71,062,374 3.9356 3.080 3.065 3.080 3.018 3.096 23,094,643 3.0770 0.51%
2010-04-08 0 3.920 3.900 3.920 3.900 3.950 14,167,000 55,586,070 3.9236 3.065 3.049 3.065 3.049 3.088 18,120,065 3.0677 -0.51%
2010-04-07 0 3.940 3.930 3.940 3.850 3.980 39,963,724 156,878,974 3.9255 3.080 3.073 3.080 3.010 3.112 51,114,935 3.0691 0.77%
2010-04-01 0 3.910 3.900 3.910 3.780 3.910 32,635,129 125,957,057 3.8596 3.057 3.049 3.057 2.955 3.057 41,741,418 3.0176 3.44%
2010-03-31 0 3.780 3.770 3.780 3.710 3.800 14,885,976 55,748,971 3.7451 2.955 2.948 2.955 2.901 2.971 19,039,660 2.9280 0.00%
2010-03-30 0 3.780 3.760 3.780 3.710 3.800 14,830,060 55,954,506 3.7730 2.955 2.940 2.955 2.901 2.971 18,968,141 2.9499 0.80%
2010-03-29 0 3.750 3.750 3.760 3.740 3.800 10,084,060 37,926,254 3.7610 2.932 2.932 2.940 2.924 2.971 12,897,849 2.9405 0.00%
2010-03-26 0 3.750 3.730 3.760 3.600 3.760 17,905,028 66,579,767 3.7185 2.932 2.916 2.940 2.815 2.940 22,901,128 2.9073 2.18%
2010-03-25 0 3.670 3.670 3.680 3.660 3.800 23,375,172 86,995,456 3.7217 2.869 2.869 2.877 2.862 2.971 29,897,624 2.9098 -4.43%
2010-03-24 0 3.840 3.820 3.840 3.790 3.880 13,997,484 53,489,428 3.8214 3.002 2.987 3.002 2.963 3.034 17,903,249 2.9877 0.52%
2010-03-23 0 3.820 3.810 3.830 3.770 3.860 25,596,000 97,729,620 3.8182 2.987 2.979 2.994 2.948 3.018 32,738,137 2.9852 2.14%
2010-03-22 0 3.740 3.730 3.740 3.730 3.850 9,558,000 35,934,940 3.7597 2.924 2.916 2.924 2.916 3.010 12,225,001 2.9395 -2.86%
2010-03-19 0 3.850 3.840 3.850 3.740 3.850 12,187,000 46,311,120 3.8000 3.010 3.002 3.010 2.924 3.010 15,587,579 2.9710 2.12%
2010-03-18 0 3.770 3.760 3.770 3.750 3.880 15,012,000 57,114,160 3.8046 2.948 2.940 2.948 2.932 3.034 19,200,849 2.9746 -1.57%
2010-03-17 0 3.830 3.830 3.840 3.750 3.870 31,721,075 120,940,374 3.8126 2.994 2.994 3.002 2.932 3.026 40,572,313 2.9809 2.68%
2010-03-16 0 3.730 3.720 3.730 3.710 3.830 24,383,754 91,898,108 3.7688 2.916 2.908 2.916 2.901 2.994 31,187,634 2.9466 0.00%
2010-03-15 0 3.730 3.730 3.750 3.680 3.780 12,443,300 46,396,735 3.7287 2.916 2.916 2.932 2.877 2.955 15,915,396 2.9152 0.27%
2010-03-12 0 3.720 3.710 3.720 3.700 3.800 11,926,000 44,520,360 3.7331 2.908 2.901 2.908 2.893 2.971 15,253,752 2.9186 -1.06%
2010-03-11 0 3.760 3.750 3.760 3.730 3.820 12,453,222 46,940,059 3.7693 2.940 2.932 2.940 2.916 2.987 15,928,086 2.9470 -1.31%
2010-03-10 0 3.810 3.800 3.810 3.710 3.820 15,446,000 58,534,060 3.7896 2.979 2.971 2.979 2.901 2.987 19,755,949 2.9629 2.14%
2010-03-09 0 3.730 3.720 3.730 3.700 3.800 12,384,571 46,310,407 3.7394 2.916 2.908 2.916 2.893 2.971 15,840,279 2.9236 -2.36%
2010-03-08 0 3.820 3.810 3.830 3.760 3.880 43,560,000 166,691,660 3.8267 2.987 2.979 2.994 2.940 3.034 55,714,692 2.9919 1.60%
2010-03-05 0 3.760 3.730 3.760 3.650 3.770 19,614,329 72,813,924 3.7123 2.940 2.916 2.940 2.854 2.948 25,087,381 2.9024 3.58%
2010-03-04 0 3.630 3.630 3.640 3.630 3.820 37,294,000 138,298,774 3.7083 2.838 2.838 2.846 2.838 2.987 47,700,269 2.8993 -5.22%
2010-03-03 0 3.830 3.820 3.830 3.560 3.860 73,442,297 278,371,254 3.7903 2.994 2.987 2.994 2.783 3.018 93,935,147 2.9634 6.98%
2010-03-02 0 3.580 3.580 3.590 3.520 3.630 8,541,120 30,703,181 3.5947 2.799 2.799 2.807 2.752 2.838 10,924,377 2.8105 -0.28%
2010-03-01 0 3.590 3.560 3.590 3.510 3.600 9,080,000 32,336,740 3.5613 2.807 2.783 2.807 2.744 2.815 11,613,623 2.7844 2.28%
2010-02-26 0 3.510 3.500 3.530 3.460 3.530 8,362,000 29,406,340 3.5167 2.744 2.736 2.760 2.705 2.760 10,695,277 2.7495 0.29%
2010-02-25 0 3.500 3.490 3.500 3.490 3.650 12,367,440 43,737,042 3.5365 2.736 2.729 2.736 2.729 2.854 15,818,368 2.7650 -2.78%
2010-02-24 0 3.600 3.580 3.590 3.500 3.610 21,679,297 77,607,665 3.5798 2.815 2.799 2.807 2.736 2.822 27,728,544 2.7988 1.41%
2010-02-23 0 3.550 3.550 3.560 3.400 3.590 14,859,651 52,704,329 3.5468 2.776 2.776 2.783 2.658 2.807 19,005,989 2.7730 2.90%
2010-02-22 0 3.450 3.450 3.460 3.420 3.570 11,166,000 38,664,816 3.4627 2.697 2.697 2.705 2.674 2.791 14,281,686 2.7073 1.17%
2010-02-19 0 3.410 3.410 3.420 3.400 3.480 12,131,547 42,101,570 3.4704 2.666 2.666 2.674 2.658 2.721 15,516,653 2.7133 -2.29%
2010-02-18 0 3.490 3.490 3.500 3.490 3.550 7,224,000 25,528,200 3.5338 2.729 2.729 2.736 2.729 2.776 9,239,737 2.7629 -0.85%
2010-02-17 0 3.520 3.520 3.550 3.510 3.630 16,423,175 58,685,859 3.5734 2.752 2.752 2.776 2.744 2.838 21,005,788 2.7938 0.57%
2010-02-12 0 3.500 3.500 3.510 3.440 3.510 7,444,030 25,831,776 3.4701 2.736 2.736 2.744 2.690 2.744 9,521,163 2.7131 0.29%
2010-02-11 0 3.490 3.470 3.480 3.440 3.530 7,783,562 27,179,664 3.4919 2.729 2.713 2.721 2.690 2.760 9,955,435 2.7301 0.87%
2010-02-10 0 3.460 3.440 3.480 3.330 3.510 14,464,120 49,701,273 3.4362 2.705 2.690 2.721 2.604 2.744 18,500,092 2.6865 3.28%
2010-02-09 0 3.350 3.340 3.350 3.300 3.430 13,052,375 43,542,148 3.3360 2.619 2.611 2.619 2.580 2.682 16,694,423 2.6082 0.00%
2010-02-08 0 3.350 3.350 3.360 3.270 3.380 9,977,000 33,258,074 3.3335 2.619 2.619 2.627 2.557 2.643 12,760,916 2.6062 0.90%
2010-02-05 0 3.320 3.310 3.340 3.280 3.370 16,260,000 53,907,500 3.3153 2.596 2.588 2.611 2.564 2.635 20,797,082 2.5921 -3.49%
2010-02-04 0 3.440 3.430 3.440 3.400 3.510 9,312,000 32,210,360 3.4590 2.690 2.682 2.690 2.658 2.744 11,910,358 2.7044 -2.27%
2010-02-03 0 3.520 3.520 3.530 3.470 3.540 10,004,071 35,140,841 3.5127 2.752 2.752 2.760 2.713 2.768 12,795,540 2.7463 1.15%
2010-02-02 0 3.480 3.470 3.490 3.430 3.530 9,326,000 32,435,540 3.4780 2.721 2.713 2.729 2.682 2.760 11,928,265 2.7192 0.87%
2010-02-01 0 3.450 3.440 3.460 3.320 3.460 10,454,851 35,218,955 3.3687 2.697 2.690 2.705 2.596 2.705 13,372,103 2.6338 1.47%
2010-01-29 0 3.400 3.390 3.410 3.350 3.460 11,232,000 38,230,900 3.4037 2.658 2.650 2.666 2.619 2.705 14,366,102 2.6612 -1.45%
2010-01-28 0 3.450 3.430 3.440 3.400 3.460 12,781,000 43,822,566 3.4287 2.697 2.682 2.690 2.658 2.705 16,347,325 2.6807 2.99%
2010-01-27 0 3.350 3.350 3.370 3.350 3.420 15,793,360 53,414,185 3.3821 2.619 2.619 2.635 2.619 2.674 20,200,234 2.6442 -0.30%
2010-01-26 0 3.360 3.330 3.370 3.320 3.480 14,267,120 48,103,966 3.3717 2.627 2.604 2.635 2.596 2.721 18,248,122 2.6361 -2.89%
2010-01-25 0 3.460 3.450 3.460 3.400 3.490 11,916,240 41,245,353 3.4613 2.705 2.697 2.705 2.658 2.729 15,241,268 2.7062 -0.86%
2010-01-22 0 3.490 3.490 3.500 3.380 3.500 28,860,000 98,950,820 3.4286 2.729 2.729 2.736 2.643 2.736 36,912,902 2.6807 -0.85%
2010-01-21 0 3.520 3.520 3.530 3.500 3.670 28,251,000 100,854,820 3.5700 2.752 2.752 2.760 2.736 2.869 36,133,971 2.7911 -3.56%
2010-01-20 0 3.650 3.640 3.650 3.630 3.840 33,669,834 123,859,370 3.6786 2.854 2.846 2.854 2.838 3.002 43,064,840 2.8761 -4.70%
2010-01-19 0 3.830 3.830 3.840 3.760 3.890 16,028,000 61,024,334 3.8074 2.994 2.994 3.002 2.940 3.041 20,500,346 2.9767 -0.26%
2010-01-18 0 3.840 3.830 3.840 3.760 3.910 24,958,924 96,201,057 3.8544 3.002 2.994 3.002 2.940 3.057 31,923,296 3.0135 0.52%
2010-01-15 0 3.820 3.800 3.820 3.740 3.830 11,050,180 41,699,575 3.7737 2.987 2.971 2.987 2.924 2.994 14,133,549 2.9504 1.87%
2010-01-14 0 3.750 3.740 3.750 3.700 3.800 25,362,000 95,689,120 3.7729 2.932 2.924 2.932 2.893 2.971 32,438,844 2.9498 -0.27%
2010-01-13 0 3.760 3.760 3.770 3.730 3.880 28,488,690 108,238,203 3.7993 2.940 2.940 2.948 2.916 3.034 36,437,984 2.9705 -3.34%
2010-01-12 0 3.890 3.900 3.910 3.750 3.930 31,989,089 123,471,824 3.8598 3.041 3.049 3.057 2.932 3.073 40,915,111 3.0178 0.26%
2010-01-11 0 3.880 3.870 3.880 3.800 3.950 74,120,090 288,912,911 3.8979 3.034 3.026 3.034 2.971 3.088 94,802,066 3.0475 3.19%
2010-01-08 0 3.760 3.740 3.750 3.550 3.780 44,152,000 162,753,872 3.6862 2.940 2.924 2.932 2.776 2.955 56,471,880 2.8820 6.52%
2010-01-07 0 3.530 3.540 3.550 3.520 3.640 16,890,000 60,556,776 3.5854 2.760 2.768 2.776 2.752 2.846 21,602,873 2.8032 -1.94%
2010-01-06 0 3.600 3.590 3.600 3.580 3.640 19,559,800 70,586,084 3.6087 2.815 2.807 2.815 2.799 2.846 25,017,636 2.8215 0.56%
2010-01-05 0 3.580 3.570 3.580 3.560 3.610 18,184,135 65,234,227 3.5874 2.799 2.791 2.799 2.783 2.822 23,258,115 2.8048 1.13%
2010-01-04 0 3.540 3.530 3.540 3.520 3.640 12,414,630 44,129,573 3.5546 2.768 2.760 2.768 2.752 2.846 15,878,726 2.7792 -1.39%
2009-12-31 0 3.590 3.600 3.610 3.570 3.620 7,346,000 26,359,720 3.5883 2.807 2.815 2.822 2.791 2.830 9,395,779 2.8055 0.00%
2009-12-30 0 3.590 3.590 3.600 3.550 3.670 29,068,000 104,542,260 3.5965 2.807 2.807 2.815 2.776 2.869 37,178,941 2.8119 0.28%
2009-12-29 0 3.580 3.540 3.580 3.540 3.630 12,721,336 45,425,816 3.5708 2.799 2.768 2.799 2.768 2.838 16,271,013 2.7918 0.00%
2009-12-28 0 3.580 3.570 3.580 3.500 3.630 34,987,000 125,686,170 3.5924 2.799 2.791 2.799 2.736 2.838 44,749,540 2.8087 2.58%
2009-12-24 0 3.490 3.480 3.500 3.380 3.500 14,618,554 50,581,964 3.4601 2.729 2.721 2.736 2.643 2.736 18,697,618 2.7053 3.56%
2009-12-23 0 3.370 3.350 3.370 3.240 3.380 12,034,176 40,099,368 3.3321 2.635 2.619 2.635 2.533 2.643 15,392,112 2.6052 3.06%
2009-12-22 0 3.270 3.260 3.270 3.230 3.350 12,678,175 41,583,065 3.2799 2.557 2.549 2.557 2.525 2.619 16,215,809 2.5644 -0.91%
2009-12-21 0 3.300 3.280 3.290 3.230 3.350 32,242,000 106,507,560 3.3034 2.580 2.564 2.572 2.525 2.619 41,238,593 2.5827 0.92%
2009-12-18 0 3.270 3.260 3.290 3.150 3.330 39,896,861 128,267,679 3.2150 2.557 2.549 2.572 2.463 2.604 51,029,415 2.5136 -1.80%
2009-12-17 0 3.330 3.320 3.330 3.260 3.390 35,858,760 118,523,271 3.3053 2.604 2.596 2.604 2.549 2.650 45,864,550 2.5842 -1.48%
2009-12-16 0 3.380 3.370 3.380 3.370 3.530 26,282,418 89,803,186 3.4169 2.643 2.635 2.643 2.635 2.760 33,616,089 2.6714 -3.70%
2009-12-15 0 3.510 3.500 3.520 3.480 3.610 15,736,520 55,527,620 3.5286 2.744 2.736 2.752 2.721 2.822 20,127,534 2.7588 -0.85%
2009-12-14 0 3.540 3.520 3.530 3.460 3.560 22,428,400 78,678,060 3.5080 2.768 2.752 2.760 2.705 2.783 28,686,671 2.7427 0.28%
2009-12-11 0 3.530 3.520 3.530 3.520 3.620 15,599,597 55,380,612 3.5501 2.760 2.752 2.760 2.752 2.830 19,952,405 2.7756 -1.40%
2009-12-10 0 3.580 3.570 3.580 3.540 3.680 9,607,120 34,525,415 3.5937 2.799 2.791 2.799 2.768 2.877 12,287,827 2.8097 0.28%
2009-12-09 0 3.570 3.570 3.580 3.550 3.650 12,681,000 45,406,650 3.5807 2.791 2.791 2.799 2.776 2.854 16,219,422 2.7995 -1.65%
2009-12-08 0 3.630 3.640 3.650 3.550 3.660 24,878,000 89,674,020 3.6046 2.838 2.846 2.854 2.776 2.862 31,819,791 2.8182 0.00%
2009-12-07 0 3.630 3.610 3.620 3.610 3.690 11,042,400 40,269,420 3.6468 2.838 2.822 2.830 2.822 2.885 14,123,598 2.8512 -0.27%
2009-12-04 0 3.640 3.640 3.650 3.610 3.700 17,857,842 65,094,385 3.6451 2.846 2.846 2.854 2.822 2.893 22,840,775 2.8499 -0.55%
2009-12-03 0 3.660 3.650 3.660 3.620 3.730 31,378,296 115,413,405 3.6781 2.862 2.854 2.862 2.830 2.916 40,133,887 2.8757 -0.81%
2009-12-02 0 3.690 3.690 3.700 3.670 3.750 14,500,150 53,765,815 3.7079 2.885 2.885 2.893 2.869 2.932 18,546,175 2.8990 0.27%
2009-12-01 0 3.680 3.680 3.700 3.620 3.700 13,163,000 48,215,562 3.6630 2.877 2.877 2.893 2.830 2.893 16,835,916 2.8639 1.10%
2009-11-30 0 3.640 3.630 3.640 3.520 3.650 23,903,304 86,489,265 3.6183 2.846 2.838 2.846 2.752 2.854 30,573,123 2.8289 4.60%
2009-11-27 0 3.480 3.470 3.480 3.460 3.650 50,309,670 179,109,689 3.5601 2.721 2.713 2.721 2.705 2.854 64,347,745 2.7835 -6.20%
2009-11-26 0 3.710 3.710 3.720 3.700 3.820 17,748,135 66,362,496 3.7391 2.901 2.901 2.908 2.893 2.987 22,700,456 2.9234 -2.62%
2009-11-25 0 3.810 3.800 3.810 3.740 3.820 13,435,000 50,736,074 3.7764 2.979 2.971 2.979 2.924 2.987 17,183,813 2.9526 1.87%
2009-11-24 0 3.740 3.740 3.760 3.740 3.870 15,513,000 58,858,570 3.7941 2.924 2.924 2.940 2.924 3.026 19,841,644 2.9664 -2.60%
2009-11-23 0 3.840 3.830 3.850 3.830 3.900 12,512,000 48,199,760 3.8523 3.002 2.994 3.010 2.994 3.049 16,003,265 3.0119 -0.26%
2009-11-20 0 3.850 3.850 3.860 3.810 3.930 22,056,008 85,123,630 3.8594 3.010 3.010 3.018 2.979 3.073 28,210,370 3.0175 -1.03%
2009-11-19 0 3.890 3.880 3.890 3.790 3.950 35,692,512 139,544,769 3.9096 3.041 3.034 3.041 2.963 3.088 45,651,913 3.0567 2.37%
2009-11-18 0 3.800 3.800 3.810 3.760 3.900 31,272,000 119,563,324 3.8233 2.971 2.971 2.979 2.940 3.049 39,997,931 2.9892 -1.81%
2009-11-17 0 3.870 3.860 3.870 3.820 3.900 17,993,444 69,557,124 3.8657 3.026 3.018 3.026 2.987 3.049 23,014,215 3.0224 0.00%
2009-11-16 0 3.870 3.860 3.870 3.840 3.950 49,556,000 192,935,820 3.8933 3.026 3.018 3.026 3.002 3.088 63,383,776 3.0439 1.84%
2009-11-13 0 3.800 3.800 3.810 3.770 3.830 19,268,428 73,206,649 3.7993 2.971 2.971 2.979 2.948 2.994 24,644,962 2.9705 -0.52%
2009-11-12 0 3.820 3.820 3.830 3.810 3.860 20,343,000 78,012,450 3.8349 2.987 2.987 2.994 2.979 3.018 26,019,375 2.9982 -0.26%
2009-11-11 0 3.830 3.800 3.810 3.800 3.860 12,494,116 47,766,886 3.8232 2.994 2.971 2.979 2.971 3.018 15,980,391 2.9891 -0.52%
2009-11-10 0 3.850 3.840 3.850 3.830 3.940 16,074,604 62,383,048 3.8808 3.010 3.002 3.010 2.994 3.080 20,559,954 3.0342 -0.77%
2009-11-09 0 3.880 3.880 3.890 3.800 3.900 20,646,008 79,469,471 3.8491 3.034 3.034 3.041 2.971 3.049 26,406,933 3.0094 2.37%
2009-11-06 0 3.790 3.780 3.790 3.760 3.830 12,093,104 45,800,840 3.7874 2.963 2.955 2.963 2.940 2.994 15,467,483 2.9611 1.07%
2009-11-05 0 3.750 3.740 3.750 3.700 3.780 26,437,477 98,659,974 3.7318 2.932 2.924 2.932 2.893 2.955 33,814,415 2.9177 0.81%
2009-11-04 0 3.720 3.710 3.720 3.660 3.750 11,392,000 42,256,680 3.7093 2.908 2.901 2.908 2.862 2.932 14,570,748 2.9001 2.76%
2009-11-03 0 3.620 3.620 3.630 3.610 3.720 12,997,500 47,599,660 3.6622 2.830 2.830 2.838 2.822 2.908 16,624,236 2.8633 -1.36%
2009-11-02 0 3.670 3.660 3.680 3.600 3.700 16,853,500 61,634,020 3.6570 2.869 2.862 2.877 2.815 2.893 21,556,188 2.8592 -1.34%
2009-10-30 0 3.720 3.710 3.740 3.700 3.820 19,065,060 71,578,419 3.7544 2.908 2.901 2.924 2.893 2.987 24,384,847 2.9354 0.54%
2009-10-29 0 3.700 3.700 3.710 3.670 3.770 14,282,000 52,877,680 3.7024 2.893 2.893 2.901 2.869 2.948 18,267,154 2.8947 -2.12%
2009-10-28 0 3.780 3.770 3.780 3.770 3.980 19,518,917 74,811,412 3.8328 2.955 2.948 2.955 2.948 3.112 24,965,346 2.9966 -4.30%
2009-10-27 0 3.950 3.950 3.960 3.920 4.020 16,348,000 64,828,080 3.9655 3.088 3.088 3.096 3.065 3.143 20,909,637 3.1004 0.00%
2009-10-23 0 3.950 3.950 3.960 3.910 4.040 20,934,484 83,118,555 3.9704 3.088 3.088 3.096 3.057 3.159 26,775,903 3.1042 -0.50%
2009-10-22 0 3.970 3.970 3.980 3.900 3.980 11,698,398 46,071,000 3.9382 3.104 3.104 3.112 3.049 3.112 14,962,641 3.0791 -0.50%
2009-10-21 0 3.990 3.990 4.000 3.960 4.080 28,130,425 113,182,916 4.0235 3.120 3.120 3.127 3.096 3.190 35,979,751 3.1457 0.00%
2009-10-20 0 3.990 4.000 4.010 3.810 4.000 35,027,793 138,263,457 3.9473 3.120 3.127 3.135 2.979 3.127 44,801,715 3.0861 3.91%
2009-10-19 0 3.840 3.840 3.860 3.780 3.870 4,838,000 18,577,680 3.8400 3.002 3.002 3.018 2.955 3.026 6,187,963 3.0022 0.26%
2009-10-16 0 3.830 3.820 3.850 3.760 3.870 8,338,499 31,805,151 3.8143 2.994 2.987 3.010 2.940 3.026 10,665,218 2.9821 -0.78%
2009-10-15 0 3.860 3.840 3.860 3.810 3.960 9,584,500 37,135,735 3.8746 3.018 3.002 3.018 2.979 3.096 12,258,895 3.0293 -1.03%
2009-10-14 0 3.900 3.880 3.920 3.860 3.920 15,984,604 62,364,362 3.9015 3.049 3.034 3.065 3.018 3.065 20,444,841 3.0504 1.30%
2009-10-13 0 3.850 3.840 3.850 3.780 3.890 22,266,416 85,834,038 3.8549 3.010 3.002 3.010 2.955 3.041 28,479,488 3.0139 1.85%
2009-10-12 0 3.780 3.770 3.780 3.770 3.850 10,194,220 38,629,225 3.7893 2.955 2.948 2.955 2.948 3.010 13,038,747 2.9626 -1.31%
2009-10-09 0 3.830 3.830 3.840 3.720 3.830 17,306,030 65,539,653 3.7871 2.994 2.994 3.002 2.908 2.994 22,134,989 2.9609 2.41%
2009-10-08 0 3.740 3.730 3.740 3.680 3.760 8,167,304 30,446,444 3.7278 2.924 2.916 2.924 2.877 2.940 10,446,254 2.9146 0.54%
2009-10-07 0 3.720 3.710 3.730 3.690 3.740 13,189,540 49,044,142 3.7184 2.908 2.901 2.916 2.885 2.924 16,869,861 2.9072 1.36%
2009-10-06 0 3.670 3.660 3.670 3.570 3.690 37,115,132 134,283,881 3.6180 2.869 2.862 2.869 2.791 2.885 47,471,491 2.8287 1.10%
2009-10-05 0 3.630 3.610 3.640 3.600 3.650 9,368,000 33,861,756 3.6146 2.838 2.822 2.846 2.815 2.854 11,981,984 2.8261 0.00%
2009-10-02 0 3.630 3.620 3.630 3.600 3.650 25,141,000 91,196,436 3.6274 2.838 2.830 2.838 2.815 2.854 32,156,177 2.8360 -2.94%
2009-09-30 0 3.740 3.730 3.740 3.720 3.830 13,800,039 51,998,220 3.7680 2.924 2.916 2.924 2.908 2.994 17,650,710 2.9460 -0.80%
2009-09-29 0 3.770 3.740 3.770 3.690 3.770 10,990,781 41,138,442 3.7430 2.948 2.924 2.948 2.885 2.948 14,057,575 2.9264 3.01%
2009-09-28 0 3.660 3.650 3.660 3.650 3.830 18,510,000 68,792,280 3.7165 2.862 2.854 2.862 2.854 2.994 23,674,907 2.9057 -3.17%
2009-09-25 0 3.780 3.780 3.790 3.640 3.800 12,320,000 46,212,240 3.7510 2.955 2.955 2.963 2.846 2.971 15,757,691 2.9327 2.72%
2009-09-24 0 3.680 3.680 3.700 3.660 3.840 17,404,600 64,756,844 3.7207 2.877 2.877 2.893 2.862 3.002 22,261,064 2.9090 -3.66%
2009-09-23 0 3.820 3.820 3.830 3.800 3.900 12,517,000 48,244,080 3.8543 2.987 2.987 2.994 2.971 3.049 16,009,660 3.0134 0.53%
2009-09-22 0 3.800 3.790 3.800 3.790 3.880 10,169,850 38,831,694 3.8183 2.971 2.963 2.971 2.963 3.034 13,007,577 2.9853 -1.55%
2009-09-21 0 3.860 3.840 3.860 3.720 3.910 21,592,000 82,775,720 3.8336 3.018 3.002 3.018 2.908 3.057 27,616,888 2.9973 2.12%
2009-09-18 0 3.780 3.760 3.770 3.730 3.940 25,184,000 96,297,500 3.8238 2.955 2.940 2.948 2.916 3.080 32,211,176 2.9896 -3.57%
2009-09-17 0 3.920 3.910 3.920 3.910 3.970 17,243,120 68,081,016 3.9483 3.065 3.057 3.065 3.057 3.104 22,054,525 3.0869 -0.25%
2009-09-16 0 3.930 3.920 3.930 3.820 3.950 8,328,000 32,392,660 3.8896 3.073 3.065 3.073 2.987 3.088 10,651,790 3.0411 0.51%
2009-09-15 0 3.910 3.900 3.920 3.870 3.960 5,593,784 21,803,947 3.8979 3.057 3.049 3.065 3.026 3.096 7,154,636 3.0475 1.03%
2009-09-14 0 3.870 3.860 3.870 3.780 3.960 13,111,320 50,676,449 3.8651 3.026 3.018 3.026 2.955 3.096 16,769,815 3.0219 0.26%
2009-09-11 0 3.860 3.860 3.890 3.850 3.950 14,096,154 54,883,217 3.8935 3.018 3.018 3.041 3.010 3.088 18,029,451 3.0441 -2.03%
2009-09-10 0 3.940 3.940 3.950 3.920 4.100 23,071,200 92,721,978 4.0189 3.080 3.080 3.088 3.065 3.206 29,508,834 3.1422 -1.99%
2009-09-09 0 4.020 4.000 4.010 3.940 4.100 34,290,000 137,578,458 4.0122 3.143 3.127 3.135 3.080 3.206 43,858,053 3.1369 -0.74%
2009-09-08 0 4.050 4.030 4.040 3.800 4.060 58,275,000 230,674,430 3.9584 3.166 3.151 3.159 2.971 3.174 74,535,668 3.0948 5.74%
2009-09-07 0 3.830 3.820 3.840 3.690 3.900 32,476,000 124,335,530 3.8285 2.994 2.987 3.002 2.885 3.049 41,537,887 2.9933 2.96%
2009-09-04 0 3.720 3.710 3.720 3.650 3.760 31,688,000 117,555,482 3.7098 2.908 2.901 2.908 2.854 2.940 40,530,009 2.9005 2.48%
2009-09-03 0 3.630 3.630 3.640 3.480 3.650 16,064,543 57,738,364 3.5941 2.838 2.838 2.846 2.721 2.854 20,547,086 2.8101 4.61%
2009-09-02 0 3.470 3.460 3.470 3.450 3.530 15,068,000 52,377,800 3.4761 2.713 2.705 2.713 2.697 2.760 19,272,474 2.7178 -2.53%
2009-09-01 0 3.560 3.550 3.560 3.500 3.600 9,585,231 34,008,187 3.5480 2.783 2.776 2.783 2.736 2.815 12,259,830 2.7740 -0.28%
2009-08-31 0 3.570 3.530 3.560 3.450 3.660 26,541,000 93,114,784 3.5083 2.791 2.760 2.783 2.697 2.862 33,946,824 2.7430 -2.99%
2009-08-28 0 3.680 3.670 3.680 3.650 3.810 21,013,000 77,761,700 3.7006 2.877 2.869 2.877 2.854 2.979 26,876,328 2.8933 -2.13%
2009-08-27 0 3.760 3.750 3.770 3.660 3.810 34,175,000 128,172,570 3.7505 2.940 2.932 2.948 2.862 2.979 43,710,964 2.9323 1.08%
2009-08-26 0 3.720 3.730 3.740 3.680 3.790 24,361,124 91,098,339 3.7395 2.908 2.916 2.924 2.877 2.963 31,158,690 2.9237 -0.80%
2009-08-25 0 3.750 3.750 3.760 3.470 3.760 66,161,000 240,905,700 3.6412 2.932 2.932 2.940 2.713 2.940 84,622,125 2.8468 6.53%
2009-08-24 0 3.520 3.510 3.540 3.470 3.660 35,450,305 125,166,040 3.5307 2.752 2.744 2.768 2.713 2.862 45,342,122 2.7605 -1.95%
2009-08-21 0 3.590 3.590 3.610 3.490 3.620 27,485,075 98,116,572 3.5698 2.807 2.807 2.822 2.729 2.830 35,154,327 2.7910 1.41%
2009-08-20 0 3.540 3.550 3.560 3.480 3.590 40,090,597 141,926,235 3.5401 2.768 2.776 2.783 2.721 2.807 51,277,210 2.7678 2.02%
2009-08-19 0 3.470 3.480 3.490 3.360 3.530 84,778,000 292,590,760 3.4513 2.713 2.721 2.729 2.627 2.760 108,433,889 2.6983 4.52%
2009-08-18 0 3.320 3.300 3.310 3.270 3.480 47,738,000 159,870,000 3.3489 2.596 2.580 2.588 2.557 2.721 61,058,494 2.6183 -3.21%
2009-08-17 0 3.430 3.430 3.440 3.350 3.690 71,977,940 248,835,744 3.4571 2.682 2.682 2.690 2.619 2.885 92,062,185 2.7029 -8.04%
2009-08-14 0 3.730 3.730 3.740 3.720 3.960 30,851,524 117,212,978 3.7993 2.916 2.916 2.924 2.908 3.096 39,460,128 2.9704 -4.36%
2009-08-13 0 3.900 3.900 3.910 3.880 4.000 19,697,088 77,441,775 3.9316 3.049 3.049 3.057 3.034 3.127 25,193,232 3.0739 0.00%
2009-08-12 0 3.900 3.900 3.910 3.810 4.030 42,803,510 167,994,573 3.9248 3.049 3.049 3.057 2.979 3.151 54,747,116 3.0686 0.52%
2009-08-11 0 3.880 3.870 3.880 3.800 3.900 16,350,000 63,056,670 3.8567 3.034 3.026 3.034 2.971 3.049 20,912,195 3.0153 -0.51%
2009-08-10 0 3.900 3.880 3.900 3.830 3.940 16,853,250 65,449,323 3.8835 3.049 3.034 3.049 2.994 3.080 21,555,869 3.0363 1.56%
2009-08-07 0 3.840 3.840 3.850 3.800 4.020 38,364,000 149,535,272 3.8978 3.002 3.002 3.010 2.971 3.143 49,068,835 3.0475 -4.48%
2009-08-06 0 4.020 4.020 4.030 3.920 4.090 28,846,000 115,603,200 4.0076 3.143 3.143 3.151 3.065 3.198 36,894,996 3.1333 0.50%
2009-08-05 0 4.000 3.990 4.010 3.970 4.180 34,726,477 141,239,709 4.0672 3.127 3.120 3.135 3.104 3.268 44,416,322 3.1799 -1.96%
2009-08-04 0 4.080 4.070 4.090 4.040 4.200 40,264,000 165,308,300 4.1056 3.190 3.182 3.198 3.159 3.284 51,498,998 3.2099 -2.16%
2009-08-03 0 4.170 4.160 4.170 4.070 4.200 36,832,900 152,039,406 4.1278 3.260 3.252 3.260 3.182 3.284 47,110,507 3.2273 2.46%
2009-07-31 0 4.070 4.070 4.080 4.050 4.170 69,392,000 285,647,138 4.1164 3.182 3.182 3.190 3.166 3.260 88,754,682 3.2184 1.75%
2009-07-30 0 4.000 4.000 4.010 3.840 4.100 42,267,420 167,691,567 3.9674 3.127 3.127 3.135 3.002 3.206 54,061,439 3.1019 1.52%
2009-07-29 0 3.940 3.930 3.940 3.790 4.240 81,787,015 325,782,041 3.9833 3.080 3.073 3.080 2.963 3.315 104,608,319 3.1143 -5.06%
2009-07-28 0 4.150 4.140 4.150 3.830 4.270 162,741,671 666,264,610 4.0940 3.245 3.237 3.245 2.994 3.338 208,152,023 3.2009 6.68%
2009-07-27 0 3.890 3.890 3.900 3.630 3.900 72,874,800 275,088,420 3.7748 3.041 3.041 3.049 2.838 3.049 93,209,299 2.9513 7.76%
2009-07-24 0 3.610 3.600 3.620 3.570 3.650 32,895,287 118,969,074 3.6166 2.822 2.815 2.830 2.791 2.854 42,074,169 2.8276 0.28%
2009-07-23 0 3.600 3.590 3.600 3.570 3.640 27,724,628 99,816,226 3.6003 2.815 2.807 2.815 2.791 2.846 35,460,724 2.8148 0.28%
2009-07-22 0 3.590 3.580 3.600 3.550 3.670 55,566,893 200,859,639 3.6147 2.807 2.799 2.815 2.776 2.869 71,071,909 2.8261 -0.55%
2009-07-21 0 3.610 3.590 3.610 3.580 3.740 51,256,276 185,957,706 3.6280 2.822 2.807 2.822 2.799 2.924 65,558,486 2.8365 -2.17%
2009-07-20 0 3.690 3.690 3.700 3.600 3.740 37,332,000 137,725,800 3.6892 2.885 2.885 2.893 2.815 2.924 47,748,873 2.8844 2.50%
2009-07-17 0 3.600 3.590 3.600 3.550 3.650 15,480,395 55,699,845 3.5981 2.815 2.807 2.815 2.776 2.854 19,799,941 2.8131 1.12%
2009-07-16 0 3.560 3.550 3.560 3.550 3.740 31,253,443 113,596,173 3.6347 2.783 2.776 2.783 2.776 2.924 39,974,196 2.8417 -3.52%
2009-07-15 0 3.690 3.690 3.700 3.590 3.700 20,430,196 74,691,505 3.6559 2.885 2.885 2.893 2.807 2.893 26,130,902 2.8584 2.79%
2009-07-14 0 3.590 3.590 3.600 3.550 3.650 17,340,212 62,281,402 3.5917 2.807 2.807 2.815 2.776 2.854 22,178,709 2.8082 2.28%
2009-07-13 0 3.510 3.510 3.520 3.500 3.750 41,984,711 152,407,400 3.6301 2.744 2.744 2.752 2.736 2.932 53,699,845 2.8381 -3.31%
2009-07-10 0 3.630 3.620 3.630 3.560 3.750 37,901,780 138,785,531 3.6617 2.838 2.830 2.838 2.783 2.932 48,477,640 2.8629 1.40%
2009-07-09 0 3.580 3.570 3.580 3.360 3.600 43,281,000 152,300,480 3.5189 2.799 2.791 2.799 2.627 2.815 55,357,842 2.7512 5.60%
2009-07-08 0 3.390 3.380 3.400 3.300 3.430 22,396,000 75,496,520 3.3710 2.650 2.643 2.658 2.580 2.682 28,645,231 2.6356 -1.45%
2009-07-07 0 3.440 3.430 3.440 3.370 3.520 44,601,000 154,895,206 3.4729 2.690 2.682 2.690 2.635 2.752 57,046,166 2.7153 3.93%
2009-07-06 0 3.310 3.310 3.320 3.270 3.370 13,415,009 44,503,160 3.3174 2.588 2.588 2.596 2.557 2.635 17,158,244 2.5937 -1.19%
2009-07-03 0 3.350 3.370 3.380 3.250 3.370 12,037,800 39,819,978 3.3079 2.619 2.635 2.643 2.541 2.635 15,396,748 2.5863 0.60%
2009-07-02 0 3.330 3.320 3.330 3.260 3.440 15,858,503 53,203,149 3.3549 2.604 2.596 2.604 2.549 2.690 20,283,554 2.6230 0.30%
2009-06-30 0 3.320 3.310 3.350 3.300 3.500 20,251,103 68,414,761 3.3783 2.596 2.588 2.619 2.580 2.736 25,901,836 2.6413 -3.21%
2009-06-29 0 3.430 3.420 3.430 3.400 3.490 19,406,726 66,651,588 3.4345 2.682 2.674 2.682 2.658 2.729 24,821,850 2.6852 -1.72%
2009-06-26 0 3.490 3.480 3.490 3.400 3.490 30,445,844 104,992,244 3.4485 2.729 2.721 2.729 2.658 2.729 38,941,250 2.6962 3.87%
2009-06-25 0 3.360 3.360 3.370 3.320 3.430 20,850,000 70,481,560 3.3804 2.627 2.627 2.635 2.596 2.682 26,667,845 2.6429 0.90%
2009-06-24 0 3.330 3.330 3.350 3.150 3.370 33,868,000 110,513,140 3.2631 2.604 2.604 2.619 2.463 2.635 43,318,301 2.5512 6.39%
2009-06-23 0 3.130 3.120 3.140 3.110 3.210 33,754,000 106,173,900 3.1455 2.447 2.439 2.455 2.432 2.510 43,172,491 2.4593 -4.86%
2009-06-22 0 3.290 3.280 3.290 3.260 3.420 27,204,000 91,157,220 3.3509 2.572 2.564 2.572 2.549 2.674 34,794,823 2.6199 -1.50%
2009-06-19 0 3.340 3.320 3.340 3.300 3.420 16,685,000 55,698,100 3.3382 2.611 2.596 2.611 2.580 2.674 21,340,671 2.6100 -0.60%
2009-06-18 0 3.360 3.350 3.360 3.260 3.410 40,510,000 135,677,720 3.3492 2.627 2.619 2.627 2.549 2.666 51,813,641 2.6186 1.51%
2009-06-17 0 3.310 3.300 3.310 3.230 3.360 42,272,000 139,761,520 3.3062 2.588 2.580 2.588 2.525 2.627 54,067,297 2.5850 -1.49%
2009-06-16 0 3.360 3.360 3.370 3.300 3.480 34,792,000 117,090,632 3.3654 2.627 2.627 2.635 2.580 2.721 44,500,128 2.6312 -4.27%
2009-06-15 0 3.510 3.500 3.510 3.500 3.610 21,750,000 77,542,260 3.5652 2.744 2.736 2.744 2.736 2.822 27,818,975 2.7874 -1.68%
2009-06-12 0 3.570 3.570 3.580 3.500 3.680 39,262,135 140,437,866 3.5769 2.791 2.791 2.799 2.736 2.877 50,217,580 2.7966 -2.19%
2009-06-11 0 3.650 3.650 3.660 3.600 3.690 36,695,886 133,589,917 3.6405 2.854 2.854 2.862 2.815 2.885 46,935,262 2.8463 -0.27%
2009-06-10 0 3.660 3.670 3.680 3.540 3.700 42,157,000 153,181,660 3.6336 2.862 2.869 2.877 2.768 2.893 53,920,209 2.8409 0.27%
2009-06-09 0 3.650 3.640 3.680 3.610 3.890 36,332,308 134,038,676 3.6892 2.854 2.846 2.877 2.822 3.041 46,470,233 2.8844 -4.95%
2009-06-08 0 3.840 3.850 3.860 3.820 3.990 46,192,600 180,058,924 3.8980 3.002 3.010 3.018 2.987 3.120 59,081,876 3.0476 -0.78%
2009-06-05 0 3.870 3.860 3.870 3.820 3.950 33,109,503 128,461,055 3.8799 3.026 3.018 3.026 2.987 3.088 42,348,158 3.0335 1.04%
2009-06-04 0 3.830 3.820 3.830 3.680 3.920 32,868,000 124,734,320 3.7950 2.994 2.987 2.994 2.877 3.065 42,039,268 2.9671 -1.54%
2009-06-03 0 3.890 3.890 3.900 3.830 4.060 52,150,493 206,342,242 3.9567 3.041 3.041 3.049 2.994 3.174 66,702,219 3.0935 -0.26%
2009-06-02 0 3.900 3.890 3.900 3.820 4.130 78,803,726 309,984,020 3.9336 3.049 3.041 3.049 2.987 3.229 100,792,593 3.0755 2.36%
2009-06-01 0 3.810 3.800 3.810 3.650 3.830 41,803,500 157,661,320 3.7715 2.979 2.971 2.979 2.854 2.994 53,468,070 2.9487 4.10%
2009-05-29 0 3.660 3.680 3.690 3.650 3.790 37,931,155 140,330,630 3.6996 2.862 2.877 2.885 2.854 2.963 48,515,212 2.8925 -2.14%
2009-05-27 0 3.740 3.730 3.740 3.710 3.920 55,066,290 209,394,840 3.8026 2.924 2.916 2.924 2.901 3.065 70,431,621 2.9730 3.03%
2009-05-26 0 3.630 3.620 3.630 3.480 3.820 88,042,314 328,821,741 3.7348 2.838 2.830 2.838 2.721 2.987 112,609,055 2.9200 2.83%
2009-05-25 0 3.530 3.530 3.540 3.260 3.580 55,082,750 191,740,092 3.4809 2.760 2.760 2.768 2.549 2.799 70,452,674 2.7215 5.69%
2009-05-22 0 3.340 3.340 3.350 3.220 3.500 51,000,000 171,388,290 3.3606 2.611 2.611 2.619 2.518 2.736 65,230,700 2.6274 -1.18%
2009-05-21 0 3.380 3.360 3.380 3.330 3.460 24,837,099 84,233,263 3.3914 2.643 2.627 2.643 2.604 2.705 31,767,478 2.6516 -2.05%
2009-05-20 0 3.520 3.520 3.530 3.430 3.580 37,876,180 132,891,440 3.5086 2.698 2.698 2.706 2.629 2.744 49,416,092 2.6892 1.44%
2009-05-19 0 3.470 3.460 3.470 3.400 3.620 86,866,303 305,079,593 3.5121 2.660 2.652 2.660 2.606 2.775 113,332,263 2.6919 2.06%
2009-05-18 0 3.400 3.400 3.410 3.060 3.430 62,538,000 206,815,720 3.3070 2.606 2.606 2.614 2.345 2.629 81,591,743 2.5348 7.59%
2009-05-15 0 3.160 3.160 3.170 3.120 3.240 25,838,000 81,982,930 3.1730 2.422 2.422 2.430 2.391 2.483 33,710,184 2.4320 1.28%
2009-05-14 0 3.120 3.120 3.130 3.090 3.190 42,771,143 133,603,919 3.1237 2.391 2.391 2.399 2.368 2.445 55,802,426 2.3942 -3.70%
2009-05-13 0 3.240 3.240 3.250 3.200 3.370 46,534,536 152,950,963 3.2868 2.483 2.483 2.491 2.453 2.583 60,712,429 2.5193 0.93%
2009-05-12 0 3.210 3.200 3.210 3.130 3.280 33,024,150 106,333,118 3.2199 2.460 2.453 2.460 2.399 2.514 43,085,771 2.4679 0.31%
2009-05-11 0 3.200 3.190 3.200 3.140 3.420 62,040,796 205,936,991 3.3194 2.453 2.445 2.453 2.407 2.621 80,943,054 2.5442 -3.32%
2009-05-08 0 3.310 3.300 3.310 3.250 3.440 87,985,000 293,137,260 3.3317 2.537 2.529 2.537 2.491 2.637 114,791,799 2.5536 -2.07%
2009-05-07 0 3.380 3.390 3.400 3.160 3.590 141,660,222 482,068,631 3.4030 2.591 2.598 2.606 2.422 2.752 184,820,500 2.6083 2.11%
2009-05-06 0 3.310 3.320 3.330 2.970 3.330 115,138,117 368,515,864 3.2006 2.537 2.545 2.552 2.276 2.552 150,217,782 2.4532 11.45%
2009-05-05 0 2.970 2.960 2.970 2.880 3.060 65,895,724 196,233,415 2.9779 2.276 2.269 2.276 2.207 2.345 85,972,480 2.2825 2.06%
2009-05-04 0 2.910 2.910 2.920 2.820 2.960 84,017,642 242,096,899 2.8815 2.230 2.230 2.238 2.161 2.269 109,615,687 2.2086 3.93%
2009-04-30 0 2.800 2.770 2.790 2.650 2.870 76,442,000 212,917,890 2.7854 2.146 2.123 2.138 2.031 2.200 99,731,939 2.1349 8.11%
2009-04-29 0 2.590 2.570 2.590 2.500 2.680 84,408,294 219,775,362 2.6037 1.985 1.970 1.985 1.916 2.054 110,125,361 1.9957 3.19%
2009-04-28 0 2.510 2.500 2.510 2.460 2.850 150,894,496 391,297,778 2.5932 1.924 1.916 1.924 1.886 2.184 196,868,223 1.9876 -17.97%
2009-04-27 1 - - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2009-04-17 0 3.060 3.070 3.090 2.830 3.130 226,909,000 684,885,972 3.0183 2.345 2.353 2.368 2.169 2.399 296,042,419 2.3135 8.90%
2009-04-16 0 2.810 2.800 2.810 2.630 2.910 150,279,760 415,564,424 2.7653 2.154 2.146 2.154 2.016 2.230 196,066,193 2.1195 7.25%
2009-04-15 0 2.620 2.620 2.630 2.500 2.620 53,397,874 137,005,836 2.5658 2.008 2.008 2.016 1.916 2.008 69,666,852 1.9666 1.55%
2009-04-14 0 2.580 2.570 2.580 2.540 2.650 69,424,769 179,520,355 2.5858 1.978 1.970 1.978 1.947 2.031 90,576,736 1.9820 1.57%
2009-04-09 0 2.540 2.540 2.550 2.410 2.560 50,784,000 126,804,676 2.4969 1.947 1.947 1.955 1.847 1.962 66,256,597 1.9138 7.17%
2009-04-08 0 2.370 2.360 2.370 2.320 2.490 64,441,000 153,570,410 2.3831 1.817 1.809 1.817 1.778 1.909 84,074,539 1.8266 -5.20%
2009-04-07 0 2.500 2.490 2.500 2.480 2.560 55,835,755 140,158,642 2.5102 1.916 1.909 1.916 1.901 1.962 72,847,494 1.9240 -0.79%
2009-04-06 0 2.520 2.520 2.530 2.470 2.580 86,223,505 216,784,311 2.5142 1.932 1.932 1.939 1.893 1.978 112,493,621 1.9271 3.70%
2009-04-03 0 2.430 2.420 2.430 2.320 2.460 98,642,463 236,787,136 2.4005 1.863 1.855 1.863 1.778 1.886 128,696,321 1.8399 3.40%
2009-04-02 0 2.350 2.340 2.350 2.280 2.420 134,385,000 315,622,070 2.3486 1.801 1.794 1.801 1.748 1.855 175,328,702 1.8002 3.07%
2009-04-01 0 2.280 2.270 2.280 2.250 2.330 44,132,380 100,927,790 2.2869 1.748 1.740 1.748 1.725 1.786 57,578,397 1.7529 2.24%
2009-03-31 0 2.230 2.230 2.240 2.170 2.280 34,791,099 77,798,705 2.2362 1.709 1.709 1.717 1.663 1.748 45,391,065 1.7140 0.00%
2009-03-30 0 2.230 2.210 2.220 2.210 2.410 66,994,000 154,737,440 2.3097 1.709 1.694 1.702 1.694 1.847 87,405,373 1.7703 -7.08%
2009-03-27 0 2.400 2.400 2.410 2.320 2.430 68,325,000 161,375,650 2.3619 1.840 1.840 1.847 1.778 1.863 89,141,895 1.8103 2.56%
2009-03-26 0 2.340 2.340 2.350 2.180 2.370 113,814,296 258,446,169 2.2708 1.794 1.794 1.801 1.671 1.817 148,490,626 1.7405 9.35%
2009-03-25 0 2.140 2.130 2.140 2.080 2.220 65,465,714 141,608,953 2.1631 1.640 1.633 1.640 1.594 1.702 85,411,457 1.6580 1.42%
2009-03-24 0 2.110 2.100 2.110 2.090 2.200 89,795,060 191,551,392 2.1332 1.617 1.610 1.617 1.602 1.686 117,153,338 1.6350 -1.40%
2009-03-23 0 2.140 2.130 2.140 2.050 2.150 56,357,000 119,031,970 2.1121 1.640 1.633 1.640 1.571 1.648 73,527,549 1.6189 4.90%
2009-03-20 0 2.040 2.040 2.050 2.030 2.160 65,791,000 137,133,906 2.0844 1.564 1.564 1.571 1.556 1.656 85,835,850 1.5976 -4.23%
2009-03-19 0 2.130 2.120 2.130 2.000 2.170 133,427,215 279,746,046 2.0966 1.633 1.625 1.633 1.533 1.663 174,079,105 1.6070 6.50%
2009-03-18 0 2.000 1.990 2.000 1.980 2.040 64,152,305 129,469,334 2.0182 1.533 1.525 1.533 1.518 1.564 83,697,886 1.5469 1.52%
2009-03-17 0 1.970 1.970 1.990 1.960 2.070 93,656,621 189,605,803 2.0245 1.510 1.510 1.525 1.502 1.587 122,191,419 1.5517 -1.01%
2009-03-16 0 1.990 1.980 1.990 1.950 2.020 112,362,903 223,112,293 1.9856 1.525 1.518 1.525 1.495 1.548 146,597,031 1.5219 4.19%
2009-03-13 0 1.910 1.910 1.920 1.890 1.990 85,827,540 166,324,555 1.9379 1.464 1.464 1.472 1.449 1.525 111,977,015 1.4853 0.00%
2009-03-12 0 1.910 1.900 1.910 1.870 2.040 62,256,438 120,677,874 1.9384 1.464 1.456 1.464 1.433 1.564 81,224,396 1.4857 -6.83%
2009-03-11 0 2.050 2.050 2.060 2.020 2.140 35,883,328 74,315,422 2.0710 1.571 1.571 1.579 1.548 1.640 46,816,068 1.5874 0.00%
2009-03-10 0 2.050 2.050 2.060 2.010 2.100 21,025,070 43,451,419 2.0666 1.571 1.571 1.579 1.541 1.610 27,430,876 1.5840 1.99%
2009-03-09 0 2.010 2.000 2.010 1.980 2.060 17,514,000 35,373,720 2.0197 1.541 1.533 1.541 1.518 1.579 22,850,072 1.5481 0.50%
2009-03-06 0 2.000 2.000 2.020 1.980 2.060 21,138,000 42,777,060 2.0237 1.533 1.533 1.548 1.518 1.579 27,578,213 1.5511 -3.38%
2009-03-05 0 2.070 2.050 2.070 2.030 2.290 45,217,000 95,894,750 2.1208 1.587 1.571 1.587 1.556 1.755 58,993,473 1.6255 -6.76%
2009-03-04 0 2.220 2.220 2.230 1.910 2.220 55,136,225 116,602,161 2.1148 1.702 1.702 1.709 1.464 1.702 71,934,835 1.6209 16.23%
2009-03-03 0 1.910 1.910 1.920 1.830 1.950 21,279,835 40,146,443 1.8866 1.464 1.464 1.472 1.403 1.495 27,763,261 1.4460 2.14%
2009-03-02 0 1.870 1.870 1.880 1.860 1.940 32,145,017 60,758,149 1.8901 1.433 1.433 1.441 1.426 1.487 41,938,789 1.4487 -4.59%
2009-02-27 0 1.960 1.960 1.970 1.950 2.040 24,451,246 48,421,895 1.9803 1.502 1.502 1.510 1.495 1.564 31,900,921 1.5179 -1.51%
2009-02-26 0 1.990 1.980 1.990 1.980 2.150 39,892,835 81,156,880 2.0344 1.525 1.518 1.525 1.518 1.648 52,047,170 1.5593 -6.13%
2009-02-25 0 2.120 2.120 2.130 2.120 2.240 20,281,000 44,105,320 2.1747 1.625 1.625 1.633 1.625 1.717 26,460,106 1.6669 -2.30%
2009-02-24 0 2.170 2.170 2.180 2.150 2.220 20,898,000 45,442,880 2.1745 1.663 1.663 1.671 1.648 1.702 27,265,091 1.6667 -4.41%
2009-02-23 0 2.270 2.250 2.270 2.200 2.270 26,424,000 59,099,320 2.2366 1.740 1.725 1.740 1.686 1.740 34,474,723 1.7143 2.25%
2009-02-20 0 2.220 2.220 2.240 2.210 2.290 32,156,000 72,279,998 2.2478 1.702 1.702 1.717 1.694 1.755 41,953,118 1.7229 -3.48%
2009-02-19 0 2.300 2.290 2.300 2.280 2.350 26,620,000 61,380,680 2.3058 1.763 1.755 1.763 1.748 1.801 34,730,439 1.7673 -0.28%
2009-02-18 0 2.370 2.370 2.380 2.340 2.410 33,266,000 79,240,860 2.3820 1.768 1.768 1.775 1.745 1.798 44,597,150 1.7768 -2.07%
2009-02-17 0 2.420 2.420 2.430 2.400 2.480 14,676,655 35,720,584 2.4338 1.805 1.805 1.813 1.790 1.850 19,675,855 1.8155 -3.20%
2009-02-16 0 2.500 2.500 2.510 2.450 2.540 12,984,000 32,353,700 2.4918 1.865 1.865 1.872 1.828 1.895 17,406,643 1.8587 0.00%
2009-02-13 0 2.500 2.490 2.500 2.480 2.570 14,988,687 37,755,116 2.5189 1.865 1.857 1.865 1.850 1.917 20,094,172 1.8789 0.00%
2009-02-12 0 2.500 2.500 2.510 2.400 2.570 30,958,000 77,357,760 2.4988 1.865 1.865 1.872 1.790 1.917 41,502,993 1.8639 -1.57%
2009-02-11 0 2.540 2.530 2.540 2.430 2.560 21,871,920 54,794,901 2.5053 1.895 1.887 1.895 1.813 1.910 29,321,989 1.8687 -2.31%
2009-02-10 0 2.600 2.600 2.610 2.560 2.720 22,438,000 58,914,050 2.6256 1.939 1.939 1.947 1.910 2.029 30,080,889 1.9585 -5.11%
2009-02-09 0 2.740 2.740 2.750 2.670 2.770 18,332,000 50,032,920 2.7293 2.044 2.044 2.051 1.992 2.066 24,576,293 2.0358 1.86%
2009-02-06 0 2.690 2.660 2.690 2.630 2.740 18,998,000 50,875,380 2.6779 2.007 1.984 2.007 1.962 2.044 25,469,147 1.9975 1.89%
2009-02-05 0 2.640 2.630 2.640 2.540 2.740 41,207,450 108,524,538 2.6336 1.969 1.962 1.969 1.895 2.044 55,243,637 1.9645 3.53%
2009-02-04 0 2.550 2.550 2.560 2.450 2.570 26,612,354 67,216,073 2.5257 1.902 1.902 1.910 1.828 1.917 35,677,122 1.8840 6.69%
2009-02-03 0 2.390 2.390 2.400 2.390 2.500 15,800,000 38,465,280 2.4345 1.783 1.783 1.790 1.783 1.865 21,181,837 1.8160 -0.42%
2009-02-02 0 2.400 2.400 2.420 2.400 2.500 10,223,464 24,815,511 2.4273 1.790 1.790 1.805 1.790 1.865 13,705,807 1.8106 -4.00%
2009-01-30 0 2.500 2.500 2.510 2.330 2.530 26,363,318 63,896,108 2.4237 1.865 1.865 1.872 1.738 1.887 35,343,259 1.8079 2.04%
2009-01-29 0 2.450 2.440 2.450 2.380 2.500 22,838,015 55,298,394 2.4213 1.828 1.820 1.828 1.775 1.865 30,617,158 1.8061 4.26%
2009-01-23 0 2.350 2.340 2.350 2.160 2.430 42,494,000 97,262,580 2.2889 1.753 1.745 1.753 1.611 1.813 56,968,415 1.7073 6.33%
2009-01-22 0 2.210 2.200 2.210 2.180 2.250 26,118,000 57,722,600 2.2101 1.648 1.641 1.648 1.626 1.678 35,014,380 1.6485 1.38%
2009-01-21 0 2.180 2.180 2.190 2.160 2.250 21,970,855 48,298,764 2.1983 1.626 1.626 1.634 1.611 1.678 29,454,624 1.6398 -4.39%
2009-01-20 0 2.280 2.280 2.290 2.280 2.400 21,936,000 50,593,980 2.3064 1.701 1.701 1.708 1.701 1.790 29,407,897 1.7204 -5.79%
2009-01-19 0 2.420 2.420 2.430 2.370 2.500 14,674,000 35,695,360 2.4326 1.805 1.805 1.813 1.768 1.865 19,672,295 1.8145 2.11%
2009-01-16 0 2.370 2.370 2.380 2.320 2.430 31,124,000 73,990,230 2.3773 1.768 1.768 1.775 1.731 1.813 41,725,537 1.7733 4.87%
2009-01-15 0 2.260 2.260 2.270 2.200 2.300 32,073,400 71,902,700 2.2418 1.686 1.686 1.693 1.641 1.716 42,998,324 1.6722 -6.61%
2009-01-14 0 2.420 2.410 2.420 2.390 2.480 34,829,000 84,547,270 2.4275 1.805 1.798 1.805 1.783 1.850 46,692,543 1.8107 0.83%
2009-01-13 0 2.400 2.390 2.400 2.330 2.630 41,439,712 103,272,937 2.4921 1.790 1.783 1.790 1.738 1.962 55,555,013 1.8589 -6.98%
2009-01-12 0 2.580 2.580 2.590 2.550 2.710 33,365,000 87,769,410 2.6306 1.924 1.924 1.932 1.902 2.021 44,729,872 1.9622 -3.01%
2009-01-09 0 2.660 2.660 2.670 2.650 2.850 37,626,000 102,180,000 2.7157 1.984 1.984 1.992 1.977 2.126 50,442,265 2.0257 -4.66%
2009-01-08 0 2.790 2.780 2.790 2.760 2.940 29,429,390 82,716,074 2.8107 2.081 2.074 2.081 2.059 2.193 39,453,704 2.0965 -6.06%
2009-01-07 0 2.970 2.970 2.980 2.950 3.300 84,582,462 258,987,695 3.0620 2.215 2.215 2.223 2.200 2.462 113,393,157 2.2840 -13.16%
2009-01-06 0 3.420 3.390 3.420 3.260 3.520 28,053,714 95,966,717 3.4208 2.551 2.529 2.551 2.432 2.626 37,609,442 2.5517 1.48%
2009-01-05 0 3.370 3.350 3.370 3.220 3.400 22,326,923 73,697,618 3.3008 2.514 2.499 2.514 2.402 2.536 29,931,977 2.4622 3.37%
2009-01-02 0 3.260 3.260 3.270 3.100 3.300 21,409,300 68,785,020 3.2129 2.432 2.432 2.439 2.312 2.462 28,701,791 2.3965 3.82%
2008-12-31 0 3.140 3.140 3.150 3.090 3.170 15,533,360 48,463,861 3.1200 2.342 2.342 2.350 2.305 2.365 20,824,373 2.3273 2.61%
2008-12-30 0 3.060 3.060 3.070 2.980 3.100 31,086,000 93,199,580 2.9981 2.283 2.283 2.290 2.223 2.312 41,674,593 2.2364 5.52%
2008-12-29 0 2.900 2.890 2.900 2.890 3.020 22,868,000 66,400,640 2.9036 2.163 2.156 2.163 2.156 2.253 30,657,357 2.1659 -1.36%
2008-12-24 0 2.940 2.880 2.940 2.780 2.940 10,562,768 30,413,905 2.8793 2.193 2.148 2.193 2.074 2.193 14,160,685 2.1478 3.52%
2008-12-23 0 2.840 2.840 2.850 2.840 3.080 47,411,850 141,541,281 2.9854 2.118 2.118 2.126 2.118 2.297 63,561,396 2.2268 -6.27%
2008-12-22 0 3.030 3.030 3.040 3.020 3.190 12,309,641 37,672,175 3.0604 2.260 2.260 2.268 2.253 2.379 16,502,582 2.2828 -3.81%
2008-12-19 0 3.150 3.120 3.150 3.040 3.300 43,657,034 139,458,387 3.1944 2.350 2.327 2.350 2.268 2.462 58,527,605 2.3828 0.32%
2008-12-18 0 3.140 3.120 3.140 2.840 3.160 70,442,000 214,682,044 3.0476 2.342 2.327 2.342 2.118 2.357 94,436,135 2.2733 10.18%
2008-12-17 0 2.850 2.840 2.850 2.770 2.850 25,896,692 73,006,078 2.8191 2.126 2.118 2.126 2.066 2.126 34,717,690 2.1028 4.78%
2008-12-16 0 2.720 2.710 2.720 2.630 2.790 23,121,000 62,840,080 2.7179 2.029 2.021 2.029 1.962 2.081 30,996,534 2.0273 -2.51%
2008-12-15 0 2.790 2.770 2.790 2.740 2.820 23,052,045 63,937,115 2.7736 2.081 2.066 2.081 2.044 2.104 30,904,092 2.0689 5.68%
2008-12-12 0 2.640 2.640 2.670 2.620 2.850 34,038,000 92,830,580 2.7273 1.969 1.969 1.992 1.954 2.126 45,632,111 2.0343 -4.00%
2008-12-11 0 2.750 2.740 2.750 2.740 2.970 68,101,444 195,477,319 2.8704 2.051 2.044 2.051 2.044 2.215 91,298,332 2.1411 -10.42%
2008-12-10 0 3.070 3.060 3.070 2.960 3.250 67,272,967 207,331,232 3.0819 2.290 2.283 2.290 2.208 2.424 90,187,657 2.2989 -4.95%
2008-12-09 0 3.230 3.220 3.230 3.190 3.430 64,382,000 212,196,084 3.2959 2.409 2.402 2.409 2.379 2.559 86,311,962 2.4585 -1.52%
2008-12-08 0 3.280 3.220 3.280 2.970 3.290 47,271,108 150,137,233 3.1761 2.447 2.402 2.447 2.215 2.454 63,372,714 2.3691 12.33%
2008-12-05 0 2.920 2.910 2.920 2.730 2.920 32,262,256 90,666,857 2.8103 2.178 2.171 2.178 2.036 2.178 43,251,508 2.0963 8.96%
2008-12-04 0 2.680 2.680 2.700 2.660 2.760 20,428,024 55,706,828 2.7270 1.999 1.999 2.014 1.984 2.059 27,386,270 2.0341 0.37%
2008-12-03 0 2.670 2.660 2.670 2.670 2.820 27,752,823 75,780,930 2.7306 1.992 1.984 1.992 1.992 2.104 37,206,061 2.0368 3.49%
2008-12-02 0 2.580 2.580 2.590 2.540 2.670 12,789,666 33,519,645 2.6208 1.924 1.924 1.932 1.895 1.992 17,146,115 1.9549 -6.52%
2008-12-01 0 2.760 2.750 2.760 2.720 2.890 29,437,009 82,592,418 2.8057 2.059 2.051 2.059 2.029 2.156 39,463,918 2.0929 -0.36%
2008-11-28 0 2.770 2.770 2.780 2.710 2.950 19,150,000 54,179,000 2.8292 2.066 2.066 2.074 2.021 2.200 25,672,922 2.1104 -0.72%
2008-11-27 0 2.790 2.750 2.790 2.720 2.880 34,045,785 95,215,656 2.7967 2.081 2.051 2.081 2.029 2.148 45,642,548 2.0861 4.89%
2008-11-26 0 2.660 2.650 2.660 2.320 2.700 20,078,803 51,878,047 2.5837 1.984 1.977 1.984 1.731 2.014 26,918,096 1.9273 9.92%
2008-11-25 0 2.420 2.350 2.420 2.300 2.530 20,722,000 50,187,860 2.4220 1.805 1.753 1.805 1.716 1.887 27,780,381 1.8066 2.54%
2008-11-24 0 2.360 2.360 2.370 2.360 2.600 15,432,015 38,221,178 2.4767 1.760 1.760 1.768 1.760 1.939 20,688,508 1.8475 -4.45%
2008-11-21 0 2.470 2.470 2.480 2.030 2.510 17,702,589 40,797,190 2.3046 1.842 1.842 1.850 1.514 1.872 23,732,490 1.7190 13.30%
2008-11-20 0 2.180 2.180 2.200 2.040 2.390 20,144,000 43,656,700 2.1672 1.626 1.626 1.641 1.522 1.783 27,005,501 1.6166 -9.17%
2008-11-19 0 2.400 2.360 2.400 2.360 2.540 21,062,000 51,646,720 2.4521 1.790 1.760 1.790 1.760 1.895 28,236,192 1.8291 -4.00%
2008-11-18 0 2.500 2.490 2.500 2.450 2.710 30,573,000 78,483,630 2.5671 1.865 1.857 1.865 1.828 2.021 40,986,854 1.9148 -1.96%
2008-11-17 0 2.550 2.550 2.570 2.530 2.750 16,348,290 43,072,160 2.6347 1.902 1.902 1.917 1.887 2.051 21,916,886 1.9652 -2.67%
2008-11-14 0 2.620 2.620 2.630 2.620 2.710 20,761,490 55,371,305 2.6670 1.954 1.954 1.962 1.954 2.021 27,833,322 1.9894 2.34%
2008-11-13 0 2.560 2.560 2.600 2.400 2.700 38,664,000 100,847,960 2.6083 1.910 1.910 1.939 1.790 2.014 51,833,831 1.9456 -5.88%
2008-11-12 0 2.720 2.720 2.740 2.530 3.030 49,971,559 135,361,313 2.7088 2.029 2.029 2.044 1.887 2.260 66,993,000 2.0205 -10.23%
2008-11-11 0 3.030 3.000 3.030 2.790 3.250 58,561,000 178,189,800 3.0428 2.260 2.238 2.260 2.081 2.424 78,508,198 2.2697 9.39%
2008-11-10 0 2.770 2.770 2.780 2.500 2.870 37,143,000 102,108,430 2.7491 2.066 2.066 2.074 1.865 2.141 49,794,744 2.0506 18.38%
2008-11-07 0 2.340 2.340 2.350 2.190 2.480 27,382,000 65,389,180 2.3880 1.745 1.745 1.753 1.634 1.850 36,708,927 1.7813 1.74%
2008-11-06 0 2.300 2.290 2.300 2.210 2.450 35,132,000 80,781,480 2.2994 1.716 1.708 1.716 1.648 1.828 47,098,752 1.7152 -6.88%
2008-11-05 0 2.470 2.440 2.470 2.330 2.490 28,134,600 67,509,650 2.3995 1.842 1.820 1.842 1.738 1.857 37,717,880 1.7899 9.29%
2008-11-04 0 2.260 2.240 2.260 2.160 2.270 13,431,000 29,763,490 2.2160 1.686 1.671 1.686 1.611 1.693 18,005,902 1.6530 3.67%
2008-11-03 0 2.180 2.180 2.190 2.140 2.460 22,634,000 51,456,240 2.2734 1.626 1.626 1.634 1.596 1.835 30,343,651 1.6958 -3.11%
2008-10-31 0 2.250 2.130 2.250 1.880 2.250 51,630,218 108,485,728 2.1012 1.678 1.589 1.678 1.402 1.678 69,216,635 1.5673 12.50%
2008-10-30 0 2.000 1.970 2.000 1.720 2.000 61,030,700 114,886,094 1.8824 1.492 1.469 1.492 1.283 1.492 81,819,133 1.4041 19.76%
2008-10-29 0 1.670 1.650 1.670 1.590 1.740 33,383,651 55,538,515 1.6636 1.246 1.231 1.246 1.186 1.298 44,754,876 1.2409 1.83%
2008-10-28 0 1.640 1.640 1.650 1.370 1.720 32,476,505 51,350,675 1.5812 1.223 1.223 1.231 1.022 1.283 43,538,735 1.1794 15.49%
2008-10-27 0 1.420 1.420 1.450 1.370 1.760 23,900,172 36,144,860 1.5123 1.059 1.059 1.082 1.022 1.313 32,041,110 1.1281 -17.44%
2008-10-24 0 1.720 1.720 1.730 1.660 1.800 24,078,001 42,007,522 1.7446 1.283 1.283 1.290 1.238 1.343 32,279,511 1.3014 -4.97%
2008-10-23 0 1.810 1.800 1.810 1.560 1.810 20,902,000 36,050,220 1.7247 1.350 1.343 1.350 1.164 1.350 28,021,693 1.2865 2.84%
2008-10-22 0 1.760 1.760 1.850 1.750 2.070 21,440,000 39,536,220 1.8440 1.313 1.313 1.380 1.305 1.544 28,742,948 1.3755 -13.30%
2008-10-21 0 2.030 2.030 2.070 2.020 2.240 41,874,621 88,603,457 2.1159 1.514 1.514 1.544 1.507 1.671 56,138,062 1.5783 -1.93%
2008-10-20 0 2.070 2.060 2.070 1.800 2.200 26,858,000 53,935,000 2.0082 1.544 1.537 1.544 1.343 1.641 36,006,441 1.4979 15.00%
2008-10-17 0 1.800 1.800 1.810 1.750 1.860 13,028,467 23,415,222 1.7972 1.343 1.343 1.350 1.305 1.387 17,466,257 1.3406 2.86%
2008-10-16 0 1.750 1.740 1.750 1.700 1.840 19,090,000 33,426,060 1.7510 1.305 1.298 1.305 1.268 1.372 25,592,485 1.3061 -10.26%
2008-10-15 0 1.950 1.940 1.950 1.880 1.970 29,043,488 56,128,267 1.9326 1.455 1.447 1.455 1.402 1.469 38,936,355 1.4415 -0.51%
2008-10-14 0 1.960 1.950 1.960 1.960 2.080 60,398,783 121,619,718 2.0136 1.462 1.455 1.462 1.462 1.552 80,971,971 1.5020 2.08%
2008-10-13 0 1.920 1.890 1.920 1.710 1.950 33,879,527 62,185,304 1.8355 1.432 1.410 1.432 1.276 1.455 45,419,658 1.3691 12.94%
2008-10-10 0 1.700 1.690 1.700 1.510 1.770 41,659,542 69,357,544 1.6649 1.268 1.261 1.268 1.126 1.320 55,849,722 1.2419 -6.59%
2008-10-09 0 1.820 1.810 1.820 1.680 1.840 54,557,606 96,179,870 1.7629 1.358 1.350 1.358 1.253 1.372 73,141,158 1.3150 1.11%
2008-10-08 0 1.800 1.800 1.870 1.800 2.100 31,515,300 60,820,190 1.9299 1.343 1.343 1.395 1.343 1.566 42,250,122 1.4395 -16.28%
2008-10-06 0 2.150 2.150 2.170 2.150 2.350 9,398,000 21,008,640 2.2354 1.604 1.604 1.619 1.604 1.753 12,599,171 1.6675 -11.16%
2008-10-03 0 2.420 2.400 2.420 2.380 2.500 22,312,000 53,633,060 2.4038 1.805 1.790 1.805 1.775 1.865 29,911,971 1.7930 -3.97%
2008-10-02 0 2.520 2.510 2.520 2.340 2.570 36,659,000 91,126,350 2.4858 1.880 1.872 1.880 1.745 1.917 49,145,883 1.8542 9.09%
2008-09-30 0 2.310 2.300 2.310 2.000 2.310 13,440,335 29,244,570 2.1759 1.723 1.716 1.723 1.492 1.723 18,018,416 1.6230 5.00%
2008-09-29 0 2.200 2.200 2.240 2.200 2.390 14,715,000 33,597,610 2.2832 1.641 1.641 1.671 1.641 1.783 19,727,261 1.7031 -7.17%
2008-09-26 0 2.370 2.330 2.370 2.320 2.450 19,909,515 47,726,136 2.3972 1.768 1.738 1.768 1.731 1.828 26,691,145 1.7881 -1.66%
2008-09-25 0 2.410 2.410 2.430 2.350 2.500 23,261,533 56,663,833 2.4359 1.798 1.798 1.813 1.753 1.865 31,184,936 1.8170 0.42%
2008-09-24 0 2.400 2.370 2.400 2.270 2.400 21,832,000 51,442,980 2.3563 1.790 1.768 1.790 1.693 1.790 29,268,472 1.7576 3.45%
2008-09-23 0 2.320 2.320 2.340 2.320 2.550 24,394,740 58,685,166 2.4056 1.731 1.731 1.745 1.731 1.902 32,704,139 1.7944 -10.77%
2008-09-22 0 2.600 2.570 2.600 2.210 2.610 42,076,000 102,314,880 2.4317 1.939 1.917 1.939 1.648 1.947 56,408,035 1.8138 8.79%
2008-09-19 0 2.390 2.390 2.400 2.080 3.100 52,958,415 121,994,795 2.3036 1.783 1.783 1.790 1.552 2.312 70,997,246 1.7183 27.81%
2008-09-18 0 1.870 1.870 1.920 1.710 1.990 53,113,000 99,531,400 1.8740 1.395 1.395 1.432 1.276 1.484 71,204,486 1.3978 -3.11%
2008-09-17 0 1.930 1.930 1.990 1.930 2.290 41,777,622 91,590,022 2.1923 1.440 1.440 1.484 1.440 1.708 56,008,023 1.6353 -12.67%
2008-09-16 0 2.210 2.200 2.210 2.190 2.350 23,043,712 52,079,122 2.2600 1.648 1.641 1.648 1.634 1.753 30,892,920 1.6858 -10.16%
2008-09-12 0 2.460 2.460 2.470 2.460 2.580 13,604,000 34,188,720 2.5131 1.835 1.835 1.842 1.835 1.924 18,237,829 1.8746 -1.60%
2008-09-11 0 2.500 2.490 2.500 2.440 2.760 27,796,733 70,309,357 2.5294 1.865 1.857 1.865 1.820 2.059 37,264,927 1.8867 -9.42%
2008-09-10 0 2.760 2.760 2.770 2.710 3.020 20,432,000 58,035,660 2.8404 2.059 2.059 2.066 2.021 2.253 27,391,600 2.1187 -8.31%
2008-09-09 0 3.010 3.010 3.030 3.010 3.250 10,640,000 32,814,448 3.0841 2.245 2.245 2.260 2.245 2.424 14,264,224 2.3005 -3.83%
2008-09-08 0 3.130 3.120 3.130 3.060 3.280 18,760,600 59,638,950 3.1789 2.335 2.327 2.335 2.283 2.447 25,150,884 2.3712 3.30%
2008-09-05 0 3.030 3.010 3.030 2.890 3.050 19,418,634 58,413,734 3.0081 2.260 2.245 2.260 2.156 2.275 26,033,059 2.2438 -1.62%
2008-09-04 0 3.080 3.080 3.090 3.020 3.170 23,410,310 72,632,803 3.1026 2.297 2.297 2.305 2.253 2.365 31,384,390 2.3143 -1.60%
2008-09-03 0 3.130 3.130 3.140 3.090 3.310 25,019,000 79,034,424 3.1590 2.335 2.335 2.342 2.305 2.469 33,541,036 2.3564 -5.15%
2008-09-02 0 3.300 3.290 3.300 3.200 3.320 15,168,000 49,427,100 3.2586 2.462 2.454 2.462 2.387 2.476 20,334,563 2.4307 1.54%
2008-09-01 0 3.250 3.240 3.250 3.180 3.280 12,754,018 41,137,803 3.2255 2.424 2.417 2.424 2.372 2.447 17,098,324 2.4060 0.00%
2008-08-29 0 3.250 3.250 3.260 3.210 3.310 12,303,354 40,025,759 3.2532 2.424 2.424 2.432 2.394 2.469 16,494,154 2.4267 0.00%
2008-08-28 0 3.250 3.250 3.260 3.200 3.430 23,718,500 77,565,920 3.2703 2.424 2.424 2.432 2.387 2.559 31,797,556 2.4394 0.62%
2008-08-27 0 3.230 3.230 3.240 3.110 3.260 17,488,000 55,966,380 3.2003 2.409 2.409 2.417 2.320 2.432 23,444,807 2.3872 2.54%
2008-08-26 0 3.150 3.140 3.150 3.100 3.170 19,914,000 62,390,984 3.1330 2.350 2.342 2.350 2.312 2.365 26,697,158 2.3370 -1.25%
2008-08-25 0 3.190 3.190 3.200 2.970 3.190 28,096,309 87,447,538 3.1124 2.379 2.379 2.387 2.215 2.379 37,666,546 2.3216 6.33%
2008-08-21 0 3.000 2.990 3.000 2.900 3.040 10,414,000 31,112,800 2.9876 2.238 2.230 2.238 2.163 2.268 13,961,243 2.2285 1.01%
2008-08-20 0 2.970 2.970 2.990 2.820 3.010 14,504,000 42,915,460 2.9589 2.215 2.215 2.230 2.104 2.245 19,444,390 2.2071 4.21%
2008-08-19 0 2.850 2.850 2.870 2.830 2.980 7,302,000 21,167,320 2.8988 2.126 2.126 2.141 2.111 2.223 9,789,226 2.1623 -2.73%
2008-08-18 0 2.930 2.930 2.970 2.930 3.080 4,854,000 14,382,520 2.9630 2.186 2.186 2.215 2.186 2.297 6,507,382 2.2102 -2.33%
2008-08-15 0 3.000 2.990 3.000 2.890 3.020 16,179,227 48,125,278 2.9745 2.238 2.230 2.238 2.156 2.253 21,690,237 2.2188 1.01%
2008-08-14 0 2.970 2.970 2.980 2.820 3.010 12,166,778 35,464,812 2.9149 2.215 2.215 2.223 2.104 2.245 16,311,057 2.1743 0.68%
2008-08-13 0 2.950 2.940 2.950 2.890 3.050 14,493,430 42,782,841 2.9519 2.200 2.193 2.200 2.156 2.275 19,430,219 2.2019 -1.67%
2008-08-12 0 3.000 2.990 3.000 2.970 3.160 16,338,150 49,624,155 3.0373 2.238 2.230 2.238 2.215 2.357 21,903,293 2.2656 -3.23%
2008-08-11 0 3.100 3.100 3.110 3.100 3.240 10,891,013 34,397,229 3.1583 2.312 2.312 2.320 2.312 2.417 14,600,738 2.3559 -0.96%
2008-08-08 0 3.130 3.130 3.160 3.120 3.250 17,634,403 56,059,836 3.1790 2.335 2.335 2.357 2.327 2.424 23,641,079 2.3713 -1.57%
2008-08-07 0 3.180 3.170 3.180 3.100 3.350 28,954,309 92,089,798 3.1805 2.372 2.365 2.372 2.312 2.499 38,816,800 2.3724 -1.85%
2008-08-05 0 3.240 3.230 3.240 3.160 3.330 11,250,000 36,454,640 3.2404 2.417 2.409 2.417 2.357 2.484 15,082,004 2.4171 0.62%
2008-08-04 0 3.220 3.220 3.230 3.190 3.310 14,338,000 46,415,900 3.2373 2.402 2.402 2.409 2.379 2.469 19,221,846 2.4147 -3.01%
2008-08-01 0 3.320 3.320 3.340 3.110 3.390 44,696,003 145,943,650 3.2653 2.476 2.476 2.491 2.320 2.529 59,920,470 2.4356 -4.32%
2008-07-31 0 3.470 3.470 3.510 3.470 3.660 32,528,000 114,864,860 3.5313 2.588 2.588 2.618 2.588 2.730 43,607,771 2.6340 -4.14%
2008-07-30 0 3.620 3.620 3.630 3.620 3.710 11,404,309 41,777,952 3.6633 2.700 2.700 2.708 2.700 2.767 15,288,874 2.7326 0.28%
2008-07-29 0 3.610 3.610 3.620 3.600 3.670 9,872,000 35,923,540 3.6389 2.693 2.693 2.700 2.685 2.738 13,234,626 2.7144 -3.48%
2008-07-28 0 3.740 3.730 3.750 3.680 3.790 7,674,515 28,671,486 3.7359 2.790 2.782 2.797 2.745 2.827 10,288,628 2.7867 0.27%
2008-07-25 0 3.730 3.730 3.740 3.680 3.900 16,937,746 63,517,904 3.7501 2.782 2.782 2.790 2.745 2.909 22,707,124 2.7973 -4.36%
2008-07-24 0 3.900 3.900 3.910 3.900 4.030 23,182,190 92,055,377 3.9710 2.909 2.909 2.917 2.909 3.006 31,078,567 2.9620 -2.50%
2008-07-23 0 4.000 3.990 4.000 3.830 4.020 30,850,000 121,663,315 3.9437 2.984 2.976 2.984 2.857 2.999 41,358,206 2.9417 1.78%
2008-07-22 0 3.930 3.920 3.930 3.900 4.020 45,266,000 178,533,650 3.9441 2.931 2.924 2.931 2.909 2.999 60,684,621 2.9420 -2.96%
2008-07-21 0 4.050 4.040 4.050 3.990 4.250 32,500,000 132,503,360 4.0770 3.021 3.014 3.021 2.976 3.170 43,570,233 3.0411 1.00%
2008-07-18 0 4.010 4.010 4.020 3.930 4.150 7,778,810 31,436,780 4.0413 2.991 2.991 2.999 2.931 3.096 10,428,448 3.0145 -1.72%
2008-07-17 0 4.080 4.070 4.080 4.060 4.410 12,913,261 53,199,157 4.1197 3.043 3.036 3.043 3.028 3.290 17,311,809 3.0730 1.75%
2008-07-16 0 4.010 3.990 4.010 3.700 4.010 19,824,000 76,765,000 3.8723 2.991 2.976 2.991 2.760 2.991 26,576,502 2.8885 2.30%
2008-07-15 0 3.920 3.920 3.930 3.920 4.170 20,486,000 81,424,840 3.9747 2.924 2.924 2.931 2.924 3.110 27,463,994 2.9648 -6.00%
2008-07-14 0 4.170 4.160 4.170 4.120 4.290 13,134,000 54,790,100 4.1716 3.110 3.103 3.110 3.073 3.200 17,607,737 3.1117 -1.88%
2008-07-11 0 4.250 4.250 4.260 4.000 4.260 23,964,474 99,352,730 4.1458 3.170 3.170 3.178 2.984 3.178 32,127,315 3.0925 5.46%
2008-07-10 0 4.030 3.960 4.030 3.760 4.050 31,282,469 121,899,129 3.8967 3.006 2.954 3.006 2.805 3.021 41,937,984 2.9067 4.95%
2008-07-09 0 3.840 3.840 3.850 3.680 3.860 28,535,726 107,637,945 3.7720 2.864 2.864 2.872 2.745 2.879 38,255,638 2.8136 6.08%
2008-07-08 0 3.620 3.620 3.630 3.560 3.720 31,057,212 112,870,284 3.6343 2.700 2.700 2.708 2.655 2.775 41,635,999 2.7109 -2.16%
2008-07-07 0 3.700 3.680 3.700 3.570 3.700 14,160,000 51,622,694 3.6457 2.760 2.745 2.760 2.663 2.760 18,983,215 2.7194 3.64%
2008-07-04 0 3.570 3.570 3.590 3.570 3.700 7,774,000 28,324,220 3.6435 2.663 2.663 2.678 2.663 2.760 10,422,000 2.7177 -1.65%
2008-07-03 0 3.630 3.630 3.640 3.590 3.770 14,037,000 51,668,650 3.6809 2.708 2.708 2.715 2.678 2.812 18,818,319 2.7457 -1.09%
2008-07-02 0 3.670 3.660 3.670 3.600 3.830 22,787,657 83,980,040 3.6853 2.738 2.730 2.738 2.685 2.857 30,549,647 2.7490 -3.93%
2008-06-30 0 3.820 3.810 3.820 3.680 3.850 18,178,000 69,031,200 3.7975 2.849 2.842 2.849 2.745 2.872 24,369,837 2.8326 1.87%
2008-06-27 0 3.750 3.730 3.750 3.700 3.850 21,912,000 82,717,240 3.7750 2.797 2.782 2.797 2.760 2.872 29,375,722 2.8158 -5.30%
2008-06-26 0 3.960 3.960 3.970 3.880 4.040 17,422,000 68,866,560 3.9529 2.954 2.954 2.961 2.894 3.014 23,356,326 2.9485 -1.74%
2008-06-25 0 4.030 4.010 4.030 3.920 4.030 11,385,000 45,211,120 3.9711 3.006 2.991 3.006 2.924 3.006 15,262,988 2.9621 3.07%
2008-06-24 0 3.910 3.900 3.910 3.840 3.970 11,004,305 42,977,428 3.9055 2.917 2.909 2.917 2.864 2.961 14,752,620 2.9132 -1.01%
2008-06-23 0 3.950 3.950 3.960 3.850 3.980 11,618,000 45,559,500 3.9215 2.946 2.946 2.954 2.872 2.969 15,575,353 2.9251 0.00%
2008-06-20 0 3.950 3.940 3.950 3.800 4.040 32,639,500 128,935,515 3.9503 2.946 2.939 2.946 2.835 3.014 43,757,250 2.9466 3.40%
2008-06-19 0 3.820 3.820 3.830 3.780 3.930 28,761,000 110,667,780 3.8478 2.849 2.849 2.857 2.820 2.931 38,557,646 2.8702 -3.29%
2008-06-18 0 3.950 3.950 3.960 3.850 4.010 26,986,000 106,403,720 3.9429 2.946 2.946 2.954 2.872 2.991 36,178,040 2.9411 0.51%
2008-06-17 0 3.930 3.920 3.930 3.860 4.050 11,100,015 43,645,320 3.9320 2.931 2.924 2.931 2.879 3.021 14,880,931 2.9330 -2.48%
2008-06-16 0 4.030 4.000 4.030 3.950 4.080 19,638,000 78,663,660 4.0057 3.006 2.984 3.006 2.946 3.043 26,327,146 2.9879 2.54%
2008-06-13 0 3.930 3.920 3.930 3.900 4.040 14,020,000 55,397,840 3.9513 2.931 2.924 2.931 2.909 3.014 18,795,528 2.9474 -3.20%
2008-06-12 0 4.060 4.050 4.060 3.830 4.110 28,214,749 111,375,271 3.9474 3.028 3.021 3.028 2.857 3.066 37,825,329 2.9445 -0.98%
2008-06-11 0 4.100 4.100 4.150 4.100 4.260 23,584,000 98,798,240 4.1892 3.058 3.058 3.096 3.058 3.178 31,617,243 3.1248 -3.98%
2008-06-10 0 4.270 4.250 4.270 4.090 4.270 20,930,138 87,501,960 4.1807 3.185 3.170 3.185 3.051 3.185 28,059,415 3.1185 -1.84%
2008-06-06 0 4.350 4.340 4.350 4.330 4.430 10,683,098 46,653,661 4.3671 3.245 3.237 3.245 3.230 3.304 14,322,002 3.2575 0.00%
2008-06-05 0 4.350 4.330 4.350 4.320 4.410 15,689,900 68,407,301 4.3600 3.245 3.230 3.245 3.222 3.290 21,034,234 3.2522 0.00%
2008-06-04 0 4.350 4.350 4.390 4.350 4.550 24,333,000 108,084,380 4.4419 3.245 3.245 3.275 3.245 3.394 32,621,369 3.3133 -2.25%
2008-06-03 0 4.450 4.450 4.460 4.410 4.550 18,621,100 83,142,632 4.4650 3.319 3.319 3.327 3.290 3.394 24,963,867 3.3305 -4.30%
2008-06-02 0 4.650 4.640 4.650 4.460 4.650 20,275,206 92,392,024 4.5569 3.469 3.461 3.469 3.327 3.469 27,181,399 3.3991 0.65%
2008-05-30 0 4.620 4.620 4.630 4.330 4.760 32,042,500 147,074,321 4.5900 3.446 3.446 3.454 3.230 3.551 42,956,898 3.4238 6.21%
2008-05-29 0 4.350 4.340 4.350 4.330 4.500 12,123,569 52,988,211 4.3707 3.245 3.237 3.245 3.230 3.357 16,253,130 3.2602 -0.68%
2008-05-28 0 4.380 4.380 4.400 4.380 4.500 16,433,000 72,802,090 4.4302 3.267 3.267 3.282 3.267 3.357 22,030,451 3.3046 0.00%
2008-05-27 0 4.380 4.370 4.380 4.340 4.560 19,324,800 85,859,800 4.4430 3.267 3.260 3.267 3.237 3.401 25,907,263 3.3141 0.92%
2008-05-26 0 4.340 4.330 4.340 4.270 4.370 19,552,000 84,776,580 4.3360 3.237 3.230 3.237 3.185 3.260 26,211,852 3.2343 -3.56%
2008-05-23 0 4.500 4.500 4.510 4.480 4.680 28,744,000 131,259,660 4.5665 3.357 3.357 3.364 3.342 3.491 38,534,855 3.4063 -0.22%
2008-05-22 0 4.510 4.500 4.510 4.500 4.600 16,016,000 72,847,286 4.5484 3.364 3.357 3.364 3.357 3.431 21,471,411 3.3928 -3.43%
2008-05-21 0 4.670 4.650 4.670 4.510 4.680 28,577,500 132,485,660 4.6360 3.483 3.469 3.483 3.364 3.491 38,311,641 3.4581 -1.89%
2008-05-20 0 4.760 4.780 4.790 4.730 4.980 34,670,000 167,126,800 4.8205 3.551 3.566 3.573 3.528 3.715 46,479,384 3.5957 -3.05%
2008-05-19 0 4.910 4.900 4.910 4.720 4.980 42,561,118 208,157,601 4.8908 3.662 3.655 3.662 3.521 3.715 57,058,395 3.6482 4.03%
2008-05-16 0 4.720 4.710 4.720 4.470 4.840 53,926,000 253,693,557 4.7045 3.521 3.513 3.521 3.334 3.610 72,294,412 3.5092 6.79%
2008-05-15 0 4.420 4.410 4.430 4.400 4.470 17,557,257 77,845,284 4.4338 3.297 3.290 3.304 3.282 3.334 23,537,655 3.3073 0.91%
2008-05-14 0 4.380 4.370 4.380 4.300 4.450 10,229,757 44,579,091 4.3578 3.267 3.260 3.267 3.207 3.319 13,714,243 3.2506 -0.90%
2008-05-13 0 4.420 4.420 4.430 4.280 4.470 14,478,000 63,558,220 4.3900 3.297 3.297 3.304 3.193 3.334 19,409,533 3.2746 1.84%
2008-05-09 0 4.340 4.320 4.340 4.290 4.550 23,178,000 100,864,889 4.3518 3.237 3.222 3.237 3.200 3.394 31,072,950 3.2461 -2.69%
2008-05-08 0 4.460 4.450 4.460 4.440 4.670 30,232,954 135,696,895 4.4884 3.327 3.319 3.327 3.312 3.483 40,530,980 3.3480 -5.11%
2008-05-07 0 4.700 4.700 4.710 4.510 4.850 21,898,000 101,755,080 4.6468 3.506 3.506 3.513 3.364 3.618 29,356,953 3.4661 -1.47%
2008-05-06 0 4.770 4.770 4.780 4.710 4.850 19,835,906 93,977,675 4.7378 3.558 3.558 3.566 3.513 3.618 26,592,463 3.5340 2.36%
2008-05-05 0 4.660 4.660 4.670 4.560 4.760 29,501,636 138,069,469 4.6801 3.476 3.476 3.483 3.401 3.551 39,550,559 3.4910 3.33%
2008-05-02 0 4.510 4.510 4.520 4.370 4.600 27,307,842 122,428,117 4.4833 3.364 3.364 3.372 3.260 3.431 36,609,509 3.3442 2.73%
2008-04-30 0 4.390 4.370 4.380 4.370 4.580 22,890,000 101,889,660 4.4513 3.275 3.260 3.267 3.260 3.416 30,686,850 3.3203 -2.66%
2008-04-29 0 4.510 4.510 4.550 4.370 4.700 33,415,943 152,654,051 4.5683 3.364 3.364 3.394 3.260 3.506 44,798,167 3.4076 1.58%
2008-04-28 0 4.440 4.450 4.460 4.400 4.600 14,939,150 67,063,757 4.4891 3.312 3.319 3.327 3.282 3.431 20,027,762 3.3485 -1.77%
2008-04-25 0 4.520 4.520 4.530 4.400 4.590 49,945,875 224,754,518 4.5000 3.372 3.372 3.379 3.282 3.424 66,958,567 3.3566 4.15%
2008-04-24 0 4.340 4.330 4.360 4.190 4.550 53,101,488 231,184,658 4.3536 3.237 3.230 3.252 3.125 3.394 71,189,053 3.2475 6.63%
2008-04-23 0 4.070 4.060 4.070 3.950 4.180 53,566,000 218,722,260 4.0832 3.036 3.028 3.036 2.946 3.118 71,811,788 3.0458 0.74%
2008-04-22 0 4.040 4.040 4.050 3.710 4.190 52,122,015 205,311,638 3.9391 3.014 3.014 3.021 2.767 3.125 69,875,949 2.9382 5.76%
2008-04-21 0 3.820 3.820 3.830 3.540 3.950 129,799,778 478,429,905 3.6859 2.849 2.849 2.857 2.641 2.946 174,012,511 2.7494 2.41%
2008-04-18 0 3.730 3.730 3.740 3.550 3.940 100,603,500 376,329,265 3.7407 2.782 2.782 2.790 2.648 2.939 134,871,322 2.7903 -6.52%
2008-04-17 0 3.990 3.970 3.980 3.950 4.320 49,213,227 200,134,256 4.0667 2.976 2.961 2.969 2.946 3.222 65,976,363 3.0334 -6.56%
2008-04-16 0 4.270 4.260 4.270 4.250 4.520 24,430,690 106,420,197 4.3560 3.185 3.178 3.185 3.170 3.372 32,752,334 3.2492 -3.17%
2008-04-15 0 4.410 4.400 4.410 4.380 4.500 23,222,000 103,076,160 4.4387 3.290 3.282 3.290 3.267 3.357 31,131,937 3.3109 0.46%
2008-04-14 0 4.390 4.390 4.400 4.370 4.500 20,615,217 91,144,115 4.4212 3.275 3.275 3.282 3.260 3.357 27,637,225 3.2979 -3.09%
2008-04-11 0 4.530 4.530 4.540 4.360 4.560 42,330,617 189,005,057 4.4650 3.379 3.379 3.386 3.252 3.401 56,749,380 3.3305 3.19%
2008-04-10 0 4.390 4.390 4.400 4.210 4.500 31,131,741 135,846,691 4.3636 3.275 3.275 3.282 3.140 3.357 41,735,914 3.2549 -1.13%
2008-04-09 0 4.440 4.450 4.460 4.400 4.710 54,284,000 245,650,340 4.5253 3.312 3.319 3.327 3.282 3.513 72,774,355 3.3755 -5.73%
2008-04-08 0 4.710 4.710 4.720 4.690 4.950 31,997,100 155,218,612 4.8510 3.513 3.513 3.521 3.498 3.692 42,896,034 3.6185 -5.61%
2008-04-07 0 4.990 4.980 4.990 4.850 5.080 42,795,636 211,916,160 4.9518 3.722 3.715 3.722 3.618 3.789 57,372,795 3.6937 2.46%
2008-04-03 0 4.870 4.850 4.890 4.840 4.990 23,567,000 114,999,530 4.8797 3.633 3.618 3.648 3.610 3.722 31,594,452 3.6399 0.00%
2008-04-02 0 4.870 4.850 4.870 4.790 4.950 29,069,500 141,670,625 4.8735 3.633 3.618 3.633 3.573 3.692 38,971,228 3.6353 3.62%
2008-04-01 0 4.700 4.690 4.710 4.510 4.830 17,632,600 81,902,650 4.6450 3.506 3.498 3.513 3.364 3.603 23,638,661 3.4648 -1.05%
2008-03-31 0 4.750 4.690 4.710 4.570 5.050 23,587,900 112,510,080 4.7698 3.543 3.498 3.513 3.409 3.767 31,622,471 3.5579 -4.81%
2008-03-28 0 4.990 4.980 5.000 4.700 5.010 27,686,808 136,662,991 4.9360 3.722 3.715 3.730 3.506 3.737 37,117,560 3.6819 4.61%
2008-03-27 0 4.770 4.720 4.760 4.420 4.790 37,942,131 175,224,176 4.6182 3.558 3.521 3.551 3.297 3.573 50,866,077 3.4448 6.00%
2008-03-26 0 4.500 4.500 4.520 4.350 4.650 56,591,606 252,392,117 4.4599 3.357 3.357 3.372 3.245 3.469 75,867,984 3.3267 4.65%
2008-03-25 0 4.300 4.330 4.340 4.050 4.330 30,415,162 127,578,556 4.1946 3.207 3.230 3.237 3.021 3.230 40,775,252 3.1288 7.50%
2008-03-20 0 4.000 3.990 4.000 3.840 4.110 30,953,001 123,788,626 3.9992 2.984 2.976 2.984 2.864 3.066 41,496,292 2.9831 -4.76%
2008-03-19 0 4.200 4.170 4.200 4.140 4.390 41,527,712 175,543,433 4.2271 3.133 3.110 3.133 3.088 3.275 55,672,988 3.1531 2.44%
2008-03-18 0 4.100 4.130 4.140 3.800 4.520 43,264,917 175,223,633 4.0500 3.058 3.081 3.088 2.835 3.372 58,001,924 3.0210 -4.65%
2008-03-17 0 4.300 4.240 4.250 3.840 4.450 42,896,731 181,422,921 4.2293 3.207 3.163 3.170 2.864 3.319 57,508,325 3.1547 -4.87%
2008-03-14 0 4.520 4.510 4.520 4.430 4.750 49,215,424 224,793,564 4.5675 3.372 3.364 3.372 3.304 3.543 65,979,308 3.4070 -6.03%
2008-03-13 0 4.810 4.810 4.850 4.700 5.000 32,810,778 159,940,280 4.8746 3.588 3.588 3.618 3.506 3.730 43,986,869 3.6361 -7.14%
2008-03-12 0 5.180 5.180 5.200 4.970 5.400 22,943,753 120,208,058 5.2393 3.864 3.864 3.879 3.707 4.028 30,758,913 3.9081 0.78%
2008-03-11 0 5.140 5.150 5.170 4.700 5.170 37,761,000 187,316,670 4.9606 3.834 3.841 3.856 3.506 3.856 50,623,249 3.7002 3.01%
2008-03-10 0 4.990 4.960 5.000 4.480 5.000 33,166,000 156,610,460 4.7220 3.722 3.700 3.730 3.342 3.730 44,463,088 3.5223 2.67%
2008-03-07 0 4.860 4.870 4.880 4.860 5.200 20,967,329 105,569,262 5.0349 3.625 3.633 3.640 3.625 3.879 28,109,274 3.7557 -7.78%
2008-03-06 0 5.270 5.250 5.290 5.180 5.440 17,892,000 94,788,190 5.2978 3.931 3.916 3.946 3.864 4.058 23,986,419 3.9517 0.96%
2008-03-05 0 5.220 5.200 5.220 5.150 5.530 28,930,000 152,640,300 5.2762 3.894 3.879 3.894 3.841 4.125 38,784,211 3.9356 -4.74%
2008-03-04 0 5.480 5.500 5.510 5.400 5.580 25,629,920 140,339,976 5.4756 4.088 4.103 4.110 4.028 4.162 34,360,049 4.0844 -0.18%
2008-03-03 0 5.490 5.490 5.500 5.440 5.560 19,292,000 106,531,989 5.5221 4.095 4.095 4.103 4.058 4.147 25,863,290 4.1190 -3.35%
2008-02-29 0 5.680 5.670 5.680 5.610 5.880 43,512,000 248,902,040 5.7203 4.237 4.229 4.237 4.185 4.386 58,333,169 4.2669 -4.22%
2008-02-28 0 5.930 5.910 5.930 5.860 6.050 35,662,000 212,238,460 5.9514 4.423 4.408 4.423 4.371 4.513 47,809,282 4.4393 -2.47%
2008-02-27 0 6.080 6.080 6.110 5.980 6.200 24,212,000 147,326,100 6.0848 4.535 4.535 4.558 4.461 4.625 32,459,154 4.5388 3.23%
2008-02-26 0 5.890 5.890 5.900 5.880 6.050 10,922,000 65,090,040 5.9595 4.393 4.393 4.401 4.386 4.513 14,642,280 4.4453 0.17%
2008-02-25 0 5.880 5.880 5.890 5.850 6.120 13,042,000 77,066,620 5.9091 4.386 4.386 4.393 4.364 4.565 17,484,399 4.4077 -1.84%
2008-02-22 0 5.990 6.000 6.010 5.940 6.120 27,803,700 167,357,730 6.0193 4.468 4.476 4.483 4.431 4.565 37,274,268 4.4899 -2.92%
2008-02-21 0 6.170 6.160 6.190 6.050 6.360 16,546,000 103,544,880 6.2580 4.602 4.595 4.617 4.513 4.744 22,181,941 4.6680 -1.28%
2008-02-20 0 6.250 6.250 6.300 6.220 6.450 14,726,000 92,716,560 6.2961 4.662 4.662 4.699 4.640 4.811 19,742,008 4.6964 -1.11%
2008-02-19 0 6.320 6.310 6.320 6.230 6.360 19,406,900 122,400,802 6.3071 4.714 4.707 4.714 4.647 4.744 26,017,328 4.7046 0.64%
2008-02-18 0 6.280 6.280 6.300 6.270 6.550 17,910,500 113,882,130 6.3584 4.684 4.684 4.699 4.677 4.886 24,011,220 4.7429 -0.63%
2008-02-15 0 6.320 6.310 6.320 6.130 6.350 19,042,000 120,087,440 6.3065 4.714 4.707 4.714 4.573 4.737 25,528,135 4.7041 0.00%
2008-02-14 0 6.320 6.310 6.340 6.220 6.450 15,645,500 99,214,970 6.3414 4.714 4.707 4.729 4.640 4.811 20,974,710 4.7302 3.10%
2008-02-13 0 6.130 6.140 6.150 6.000 6.180 21,891,325 132,157,293 6.0370 4.573 4.580 4.587 4.476 4.610 29,348,004 4.5031 2.17%
2008-02-12 0 6.000 6.000 6.020 5.910 6.090 13,351,480 79,624,650 5.9637 4.476 4.476 4.490 4.408 4.543 17,899,295 4.4485 1.01%
2008-02-11 0 5.940 5.940 5.970 5.820 6.100 19,374,594 115,037,800 5.9376 4.431 4.431 4.453 4.341 4.550 25,974,018 4.4290 -1.16%
2008-02-06 0 6.010 6.010 6.030 5.760 6.070 19,980,692 121,016,152 6.0567 4.483 4.483 4.498 4.297 4.528 26,786,567 4.5178 -5.06%
2008-02-05 0 6.330 6.330 6.340 6.100 6.480 17,136,500 108,490,313 6.3309 4.722 4.722 4.729 4.550 4.834 22,973,579 4.7224 -1.09%
2008-02-04 0 6.400 6.380 6.400 6.330 6.550 23,934,500 153,649,430 6.4196 4.774 4.759 4.774 4.722 4.886 32,087,131 4.7885 4.23%
2008-02-01 0 6.140 6.120 6.140 6.050 6.250 15,901,991 97,766,440 6.1481 4.580 4.565 4.580 4.513 4.662 21,318,568 4.5860 2.68%
2008-01-31 0 5.980 5.960 5.990 5.820 6.120 32,231,904 192,494,472 5.9722 4.461 4.446 4.468 4.341 4.565 43,210,818 4.4548 0.00%
2008-01-30 0 5.980 5.920 6.050 5.820 6.150 41,493,289 249,203,306 6.0059 4.461 4.416 4.513 4.341 4.587 55,626,839 4.4799 2.22%
2008-01-29 0 5.850 5.810 5.850 5.710 5.950 10,393,760 60,796,432 5.8493 4.364 4.334 4.364 4.259 4.438 13,934,109 4.3631 3.54%
2008-01-28 0 5.650 5.640 5.650 5.400 5.790 23,714,490 133,615,569 5.6343 4.214 4.207 4.214 4.028 4.319 31,792,180 4.2028 -3.75%
2008-01-25 0 5.870 5.910 5.920 5.720 5.980 30,962,000 181,634,830 5.8664 4.379 4.408 4.416 4.267 4.461 41,508,356 4.3759 6.53%
2008-01-24 0 5.510 5.500 5.600 5.500 5.860 24,988,409 142,518,774 5.7034 4.110 4.103 4.177 4.103 4.371 33,500,025 4.2543 0.92%
2008-01-23 0 5.460 5.460 5.500 5.100 5.630 52,855,854 287,409,898 5.4376 4.073 4.073 4.103 3.804 4.200 70,859,750 4.0560 4.80%
2008-01-22 0 5.210 5.130 5.190 4.930 5.480 53,210,786 277,951,396 5.2236 3.886 3.827 3.871 3.677 4.088 71,335,580 3.8964 -11.09%
2008-01-21 0 5.860 5.780 5.790 5.780 6.260 22,394,322 134,573,041 6.0092 4.371 4.311 4.319 4.311 4.669 30,022,333 4.4824 -6.54%
2008-01-18 0 6.270 6.270 6.280 6.000 6.500 27,984,180 176,134,472 6.2941 4.677 4.677 4.684 4.476 4.848 37,516,223 4.6949 -3.54%
2008-01-17 0 6.500 6.510 6.550 5.890 6.550 37,312,000 228,686,040 6.1290 4.848 4.856 4.886 4.393 4.886 50,021,309 4.5718 1.56%
2008-01-16 0 6.400 6.380 6.420 6.230 6.500 36,924,000 240,223,606 6.5059 4.774 4.759 4.789 4.647 4.848 49,501,148 4.8529 -7.11%
2008-01-15 0 6.890 6.880 6.890 6.800 7.190 37,368,923 258,975,176 6.9302 5.139 5.132 5.139 5.072 5.363 50,097,621 5.1694 -3.50%
2008-01-14 0 7.140 7.120 7.140 7.100 7.350 33,406,557 240,044,289 7.1855 5.326 5.311 5.326 5.296 5.483 44,785,584 5.3599 0.28%
2008-01-11 0 7.120 7.110 7.120 7.000 7.250 40,626,511 291,040,244 7.1638 5.311 5.304 5.311 5.221 5.408 54,464,817 5.3436 1.71%
2008-01-10 0 7.000 7.000 7.020 6.590 7.050 42,907,666 297,626,261 6.9364 5.221 5.221 5.236 4.916 5.259 57,522,985 5.1740 5.90%
2008-01-09 0 6.610 6.600 6.610 6.410 6.650 16,032,000 105,597,600 6.5867 4.931 4.923 4.931 4.781 4.960 21,492,861 4.9131 0.61%
2008-01-08 0 6.570 6.560 6.570 6.530 6.630 19,725,200 129,766,876 6.5787 4.901 4.893 4.901 4.871 4.945 26,444,048 4.9072 0.46%
2008-01-07 0 6.540 6.530 6.540 6.410 6.610 32,982,191 213,832,226 6.4833 4.878 4.871 4.878 4.781 4.931 44,216,669 4.8360 -1.06%
2008-01-04 0 6.610 6.620 6.630 6.570 6.650 12,241,401 80,963,447 6.6139 4.931 4.938 4.945 4.901 4.960 16,411,098 4.9335 0.00%
2008-01-03 0 6.610 6.610 6.620 6.480 6.740 20,492,000 135,121,520 6.5939 4.931 4.931 4.938 4.834 5.028 27,472,038 4.9185 0.15%
2008-01-02 0 6.600 6.550 6.610 6.470 6.790 11,426,835 75,301,668 6.5899 4.923 4.886 4.931 4.826 5.065 15,319,073 4.9155 0.00%
2007-12-31 0 6.600 6.600 6.610 6.540 6.680 12,628,000 83,127,280 6.5828 4.923 4.923 4.931 4.878 4.983 16,929,382 4.9102 0.00%
2007-12-28 0 6.600 6.600 6.610 6.200 6.660 30,222,395 196,470,460 6.5008 4.923 4.923 4.931 4.625 4.968 40,516,825 4.8491 4.43%
2007-12-27 0 6.320 6.300 6.310 6.020 6.400 16,894,000 106,207,520 6.2867 4.714 4.699 4.707 4.490 4.774 22,648,478 4.6894 2.10%
2007-12-24 0 6.190 6.130 6.140 6.080 6.260 13,192,240 81,626,342 6.1875 4.617 4.573 4.580 4.535 4.669 17,685,815 4.6154 4.03%
2007-12-21 0 5.950 5.960 5.980 5.710 5.980 10,602,000 61,472,480 5.7982 4.438 4.446 4.461 4.259 4.461 14,213,280 4.3250 3.30%
2007-12-20 0 5.760 5.760 5.780 5.660 5.850 14,172,000 81,803,800 5.7722 4.297 4.297 4.311 4.222 4.364 18,999,303 4.3056 -0.17%
2007-12-19 0 5.770 5.750 5.770 5.560 5.900 17,928,000 103,068,570 5.7490 4.304 4.289 4.304 4.147 4.401 24,034,681 4.2883 1.76%
2007-12-18 0 5.670 5.650 5.660 5.200 5.680 21,801,466 120,041,744 5.5061 4.229 4.214 4.222 3.879 4.237 29,227,537 4.1071 3.66%
2007-12-17 0 5.470 5.400 5.410 5.400 5.860 22,878,273 128,557,231 5.6192 4.080 4.028 4.035 4.028 4.371 30,671,129 4.1915 -6.66%
2007-12-14 0 5.860 5.880 5.930 5.820 6.120 17,630,000 104,794,660 5.9441 4.371 4.386 4.423 4.341 4.565 23,635,176 4.4338 -3.14%
2007-12-13 0 6.050 6.050 6.060 5.910 6.470 25,963,250 160,087,473 6.1659 4.513 4.513 4.520 4.408 4.826 34,806,919 4.5993 -0.98%
2007-12-12 0 6.110 6.100 6.120 6.000 6.410 15,832,619 97,575,283 6.1629 4.558 4.550 4.565 4.476 4.781 21,225,566 4.5971 -5.86%
2007-12-11 0 6.490 6.490 6.500 6.420 6.520 9,334,000 60,466,780 6.4781 4.841 4.841 4.848 4.789 4.863 12,513,371 4.8322 2.04%
2007-12-10 0 6.360 6.370 6.380 6.350 6.650 18,709,000 121,038,920 6.4696 4.744 4.752 4.759 4.737 4.960 25,081,708 4.8258 -3.64%
2007-12-07 0 6.600 6.570 6.600 6.550 6.700 21,199,347 140,128,029 6.6100 4.923 4.901 4.923 4.886 4.998 28,420,323 4.9306 0.15%
2007-12-06 0 6.590 6.560 6.570 6.540 6.750 26,488,000 174,701,370 6.5955 4.916 4.893 4.901 4.878 5.035 35,510,410 4.9197 -0.15%
2007-12-05 0 6.600 6.590 6.600 6.420 6.700 20,926,000 138,353,370 6.6116 4.923 4.916 4.923 4.789 4.998 28,053,868 4.9317 2.64%
2007-12-04 0 6.430 6.420 6.430 6.240 6.510 30,910,818 197,697,952 6.3958 4.796 4.789 4.796 4.655 4.856 41,439,740 4.7707 1.26%
2007-12-03 0 6.350 6.350 6.360 6.210 6.500 26,907,879 171,522,534 6.3744 4.737 4.737 4.744 4.632 4.848 36,073,310 4.7548 2.75%
2007-11-30 0 6.180 6.130 6.140 6.070 6.350 40,378,000 251,102,620 6.2188 4.610 4.573 4.580 4.528 4.737 54,131,658 4.6387 0.16%
2007-11-29 0 6.170 6.140 6.160 6.050 6.250 41,658,000 256,545,880 6.1584 4.602 4.580 4.595 4.513 4.662 55,847,655 4.5937 3.70%
2007-11-28 0 5.950 5.960 5.970 5.730 6.150 27,347,455 160,153,327 5.8562 4.438 4.446 4.453 4.274 4.587 36,662,615 4.3683 3.30%
2007-11-27 0 5.760 5.800 5.810 5.500 5.800 18,531,650 105,335,763 5.6841 4.297 4.326 4.334 4.103 4.326 24,843,948 4.2399 -0.17%
2007-11-26 0 5.770 5.760 5.800 5.660 5.830 35,814,200 205,982,954 5.7514 4.304 4.297 4.326 4.222 4.349 48,013,325 4.2901 4.53%
2007-11-23 0 5.520 5.520 5.530 5.360 6.180 43,059,430 242,356,727 5.6284 4.117 4.117 4.125 3.998 4.610 57,726,443 4.1984 -8.91%
2007-11-22 0 6.060 6.060 6.080 5.820 6.340 53,145,000 325,619,670 6.1270 4.520 4.520 4.535 4.341 4.729 71,247,386 4.5703 -2.26%
2007-11-21 0 6.200 6.210 6.220 6.200 6.690 30,703,500 197,362,238 6.4280 4.625 4.632 4.640 4.625 4.990 41,161,805 4.7948 -7.60%
2007-11-20 0 6.710 6.710 6.720 6.250 6.750 25,122,000 163,131,600 6.4936 5.005 5.005 5.013 4.662 5.035 33,679,120 4.8437 1.67%
2007-11-19 0 6.600 6.600 6.610 6.510 6.870 15,223,000 101,571,400 6.6722 4.923 4.923 4.931 4.856 5.124 20,408,297 4.9770 -3.23%
2007-11-16 0 6.820 6.810 6.820 6.790 7.180 26,722,000 184,057,020 6.8878 5.087 5.080 5.087 5.065 5.356 35,824,116 5.1378 -6.96%
2007-11-15 0 7.330 7.280 7.290 7.140 7.420 40,910,000 298,500,140 7.2965 5.468 5.430 5.438 5.326 5.535 54,844,869 5.4426 3.09%
2007-11-14 0 7.110 7.090 7.100 6.950 7.240 32,085,000 226,466,930 7.0583 5.304 5.289 5.296 5.184 5.400 43,013,875 5.2650 5.18%
2007-11-13 0 6.760 6.760 6.770 6.450 6.800 28,982,000 193,958,970 6.6924 5.042 5.042 5.050 4.811 5.072 38,853,923 4.9920 1.65%
2007-11-12 0 6.650 6.630 6.650 6.410 6.770 27,720,000 182,680,320 6.5902 4.960 4.945 4.960 4.781 5.050 37,162,057 4.9158 -4.59%
2007-11-09 0 6.970 6.970 6.980 6.900 7.170 22,825,000 161,298,400 7.0667 5.199 5.199 5.207 5.147 5.348 30,599,710 5.2712 -0.57%
2007-11-08 0 7.010 7.020 7.030 6.670 7.050 31,967,675 218,163,852 6.8245 5.229 5.236 5.244 4.975 5.259 42,856,586 5.0906 -0.14%
2007-11-07 0 7.020 7.050 7.070 7.010 7.500 56,911,540 411,883,511 7.2373 5.236 5.259 5.274 5.229 5.594 76,296,895 5.3984 -0.43%
2007-11-06 0 7.050 7.060 7.080 6.590 7.090 53,840,791 372,010,017 6.9094 5.259 5.266 5.281 4.916 5.289 72,180,179 5.1539 1.73%
2007-11-05 0 6.930 6.920 6.960 6.840 7.540 49,613,988 351,245,572 7.0796 5.169 5.162 5.192 5.102 5.624 66,513,632 5.2808 -8.82%
2007-11-02 0 7.600 7.580 7.590 7.510 7.820 41,440,172 316,804,211 7.6449 5.669 5.654 5.662 5.602 5.833 55,555,630 5.7025 -4.16%
2007-11-01 0 7.930 7.970 8.000 7.450 8.060 48,839,212 381,813,157 7.8178 5.915 5.945 5.967 5.557 6.012 65,474,950 5.8314 4.48%
2007-10-31 0 7.590 7.590 7.600 7.530 7.800 29,278,606 223,474,823 7.6327 5.662 5.662 5.669 5.617 5.818 39,251,560 5.6934 -2.44%
2007-10-30 0 7.780 7.770 7.780 7.670 8.200 52,435,015 414,907,443 7.9128 5.803 5.796 5.803 5.721 6.117 70,295,564 5.9023 -4.31%
2007-10-29 0 8.130 8.140 8.150 8.060 8.280 44,145,254 361,703,825 8.1935 6.064 6.072 6.079 6.012 6.176 59,182,124 6.1117 0.74%
2007-10-26 0 8.070 8.070 8.080 7.980 8.490 43,179,517 351,941,125 8.1506 6.020 6.020 6.027 5.952 6.333 57,887,435 6.0797 -1.82%
2007-10-25 0 8.220 8.240 8.250 7.940 8.480 80,370,968 660,995,864 8.2243 6.131 6.146 6.154 5.923 6.325 107,747,133 6.1347 0.00%
2007-10-24 0 8.220 8.220 8.230 7.990 8.590 124,522,436 1,032,895,033 8.2949 6.131 6.131 6.139 5.960 6.407 166,937,587 6.1873 4.18%
2007-10-23 0 7.890 7.860 7.890 7.600 8.030 112,594,386 883,670,053 7.8483 5.885 5.863 5.885 5.669 5.990 150,946,574 5.8542 8.53%
2007-10-22 0 7.270 7.270 7.290 6.800 7.480 82,414,697 596,994,075 7.2438 5.423 5.423 5.438 5.072 5.579 110,487,002 5.4033 -2.55%
2007-10-18 0 7.460 7.360 7.370 7.300 7.960 78,742,000 601,128,850 7.6342 5.565 5.490 5.497 5.445 5.938 105,563,302 5.6945 -3.62%
2007-10-17 0 7.740 7.750 7.760 7.000 8.100 236,679,500 1,824,670,465 7.7095 5.773 5.781 5.788 5.221 6.042 317,297,878 5.7507 8.10%
2007-10-16 0 7.160 7.140 7.150 6.430 7.360 228,699,600 1,601,466,360 7.0025 5.341 5.326 5.333 4.796 5.490 306,599,844 5.2233 10.32%
2007-10-15 0 6.490 6.470 6.480 5.930 6.540 115,547,935 726,964,902 6.2915 4.841 4.826 4.834 4.423 4.878 154,906,169 4.6929 9.44%
2007-10-12 0 5.930 5.920 5.930 5.600 5.950 53,684,000 311,372,840 5.8001 4.423 4.416 4.423 4.177 4.438 71,969,982 4.3264 1.37%
2007-10-11 0 5.850 5.840 5.850 5.800 6.000 35,196,757 207,233,451 5.8879 4.364 4.356 4.364 4.326 4.476 47,185,567 4.3919 -1.35%
2007-10-10 0 5.930 5.920 5.950 5.900 6.150 30,481,000 183,384,190 6.0163 4.423 4.416 4.438 4.401 4.587 40,863,516 4.4877 -1.00%
2007-10-09 0 5.990 5.980 5.990 5.840 6.000 27,541,100 163,286,400 5.9288 4.468 4.461 4.468 4.356 4.476 36,922,220 4.4224 0.50%
2007-10-08 0 5.960 5.950 5.990 5.910 6.230 55,276,120 337,648,803 6.1084 4.446 4.438 4.468 4.408 4.647 74,104,414 4.5564 -1.81%
2007-10-05 0 6.070 6.060 6.070 6.020 6.210 52,312,800 320,383,715 6.1244 4.528 4.520 4.528 4.490 4.632 70,131,720 4.5683 2.19%
2007-10-04 0 5.940 5.950 5.960 5.700 5.990 54,019,606 316,330,024 5.8558 4.431 4.438 4.446 4.252 4.468 72,419,903 4.3680 1.54%
2007-10-03 0 5.850 5.840 5.860 5.760 6.450 68,245,170 418,082,748 6.1262 4.364 4.356 4.371 4.297 4.811 91,491,015 4.5697 -9.16%
2007-10-02 0 6.440 6.430 6.460 6.160 6.480 92,831,915 590,301,381 6.3588 4.804 4.796 4.819 4.595 4.834 124,452,560 4.7432 6.27%
2007-09-28 0 6.060 6.060 6.070 5.980 6.170 55,031,760 335,231,022 6.0916 4.520 4.520 4.528 4.461 4.602 73,776,819 4.5439 0.17%
2007-09-27 0 6.050 6.070 6.080 6.010 6.240 108,477,139 663,423,495 6.1158 4.513 4.528 4.535 4.483 4.655 145,426,900 4.5619 1.17%
2007-09-25 0 5.980 5.990 6.000 5.510 6.020 120,459,000 702,658,340 5.8332 4.461 4.468 4.476 4.110 4.490 161,490,053 4.3511 7.17%
2007-09-24 0 5.580 5.580 5.590 5.510 5.740 103,627,605 582,601,819 5.6221 4.162 4.162 4.170 4.110 4.282 138,925,505 4.1936 0.36%
2007-09-21 0 5.560 5.550 5.560 5.070 5.600 114,807,000 616,910,720 5.3735 4.147 4.140 4.147 3.782 4.177 153,912,855 4.0082 7.75%
2007-09-20 0 5.160 5.150 5.160 5.000 5.180 52,921,156 269,992,298 5.1018 3.849 3.841 3.849 3.730 3.864 70,947,296 3.8055 0.78%
2007-09-19 0 5.120 5.110 5.130 5.100 5.300 51,373,606 266,649,512 5.1904 3.819 3.812 3.827 3.804 3.953 68,872,615 3.8716 0.59%
2007-09-18 0 5.090 5.080 5.090 5.010 5.160 33,302,000 169,844,840 5.1001 3.797 3.789 3.797 3.737 3.849 44,645,413 3.8043 0.59%
2007-09-17 0 5.060 5.060 5.090 4.990 5.180 36,438,500 186,564,390 5.1200 3.774 3.774 3.797 3.722 3.864 48,850,275 3.8191 0.60%
2007-09-14 0 5.030 5.030 5.050 5.010 5.240 36,070,606 184,141,341 5.1050 3.752 3.752 3.767 3.737 3.909 48,357,068 3.8080 -0.98%
2007-09-13 0 5.080 5.100 5.110 4.980 5.240 52,315,969 266,781,815 5.0994 3.789 3.804 3.812 3.715 3.909 70,135,968 3.8038 -1.36%
2007-09-12 0 5.150 5.140 5.150 5.130 5.370 71,011,145 372,179,481 5.2411 3.841 3.834 3.841 3.827 4.006 95,199,143 3.9095 -1.34%
2007-09-11 0 5.220 5.190 5.210 5.160 5.610 158,658,700 850,533,105 5.3608 3.894 3.871 3.886 3.849 4.185 212,701,433 3.9987 -2.06%
2007-09-10 0 5.330 5.320 5.340 4.730 5.380 132,795,000 685,836,000 5.1646 3.976 3.968 3.983 3.528 4.013 178,027,973 3.8524 9.22%
2007-09-07 0 4.880 4.880 4.900 4.850 5.070 72,865,227 361,493,884 4.9611 3.640 3.640 3.655 3.618 3.782 97,684,767 3.7006 -0.81%
2007-09-06 0 4.920 4.920 4.930 4.510 4.980 137,264,050 664,287,288 4.8395 3.670 3.670 3.677 3.364 3.715 184,019,283 3.6099 7.42%
2007-09-05 0 4.580 4.580 4.590 4.470 4.800 86,849,472 398,604,817 4.5896 3.416 3.416 3.424 3.334 3.580 116,432,362 3.4235 -1.72%
2007-09-04 0 4.660 4.650 4.660 4.650 4.890 82,511,492 390,836,672 4.7368 3.476 3.469 3.476 3.469 3.648 110,616,768 3.5332 0.00%
2007-09-03 0 4.660 4.650 4.660 4.600 5.430 335,658,323 1,693,046,200 5.0440 3.476 3.469 3.476 3.431 4.050 449,991,121 3.7624 -6.61%
2007-08-31 0 4.990 4.970 4.980 4.300 5.430 466,762,229 2,252,252,998 4.8253 3.722 3.707 3.715 3.207 4.050 625,751,976 3.5993 42.17%
2007-08-30 1 - - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2007-08-17 0 3.510 3.510 3.550 3.050 3.650 33,885,200 112,734,270 3.3269 2.618 2.618 2.648 2.275 2.723 45,427,264 2.4816 0.00%
2007-08-16 0 3.510 3.500 3.510 3.300 3.640 57,600,500 196,938,320 3.4190 2.618 2.611 2.618 2.462 2.715 77,220,530 2.5503 -4.10%
2007-08-15 0 3.660 3.650 3.670 3.650 3.720 25,317,000 93,118,600 3.6781 2.730 2.723 2.738 2.723 2.775 33,940,541 2.7436 -1.88%
2007-08-14 0 3.730 3.720 3.730 3.620 3.800 43,136,500 161,025,975 3.7329 2.782 2.775 2.782 2.700 2.835 57,829,765 2.7845 3.32%
2007-08-13 0 3.610 3.610 3.620 3.570 3.730 28,509,330 104,232,080 3.6561 2.693 2.693 2.700 2.663 2.782 38,220,251 2.7271 0.56%
2007-08-10 0 3.590 3.590 3.600 3.410 3.710 30,707,000 110,401,640 3.5953 2.678 2.678 2.685 2.544 2.767 41,166,497 2.6818 0.00%
2007-08-09 0 3.590 3.570 3.590 3.530 3.610 22,681,606 81,088,402 3.5751 2.678 2.663 2.678 2.633 2.693 30,407,473 2.6667 2.87%
2007-08-08 0 3.490 3.480 3.490 3.450 3.590 30,593,500 107,217,115 3.5046 2.603 2.596 2.603 2.573 2.678 41,014,336 2.6141 2.95%
2007-08-07 0 3.390 3.390 3.400 3.350 3.540 26,642,000 90,916,360 3.4125 2.529 2.529 2.536 2.499 2.641 35,716,866 2.5455 0.30%
2007-08-06 0 3.380 3.380 3.420 3.340 3.450 27,953,700 94,590,450 3.3838 2.521 2.521 2.551 2.491 2.573 37,475,361 2.5241 -3.98%
2007-08-03 0 3.520 3.520 3.530 3.410 3.600 30,605,000 107,072,040 3.4985 2.626 2.626 2.633 2.544 2.685 41,029,754 2.6096 -0.28%
2007-08-02 0 3.530 3.530 3.550 3.410 3.650 40,302,100 140,786,130 3.4933 2.633 2.633 2.648 2.544 2.723 54,029,905 2.6057 -2.22%
2007-08-01 0 3.610 3.600 3.610 3.400 3.750 46,766,000 167,932,500 3.5909 2.693 2.685 2.693 2.536 2.797 62,695,555 2.6785 -3.22%
2007-07-31 0 3.730 3.720 3.740 3.670 3.760 20,116,867 74,718,660 3.7142 2.782 2.775 2.790 2.738 2.805 26,969,126 2.7705 0.81%
2007-07-30 0 3.700 3.690 3.700 3.650 3.740 38,597,156 142,079,336 3.6811 2.760 2.752 2.760 2.723 2.790 51,744,218 2.7458 -1.86%
2007-07-27 0 3.770 3.750 3.760 3.650 3.780 56,514,510 209,305,960 3.7036 2.812 2.797 2.805 2.723 2.820 75,764,627 2.7626 -1.57%
2007-07-26 0 3.830 3.830 3.840 3.740 4.030 49,568,000 192,747,560 3.8885 2.857 2.857 2.864 2.790 3.006 66,451,979 2.9006 -2.54%
2007-07-25 0 3.930 3.920 3.930 3.900 3.980 24,297,600 95,778,994 3.9419 2.931 2.924 2.931 2.909 2.969 32,573,911 2.9404 -1.75%
2007-07-24 0 4.000 3.990 4.000 3.920 4.100 66,760,108 267,725,240 4.0103 2.984 2.976 2.984 2.924 3.058 89,500,107 2.9913 2.56%
2007-07-23 0 3.900 3.900 3.910 3.810 3.970 57,655,000 224,784,760 3.8988 2.909 2.909 2.917 2.842 2.961 77,293,594 2.9082 2.63%
2007-07-20 0 3.800 3.790 3.800 3.760 3.860 41,041,100 156,618,953 3.8161 2.835 2.827 2.835 2.805 2.879 55,020,625 2.8465 2.43%
2007-07-19 0 3.710 3.710 3.720 3.670 3.790 20,067,400 74,465,456 3.7108 2.767 2.767 2.775 2.738 2.827 26,902,809 2.7679 -0.27%
2007-07-18 0 3.720 3.710 3.720 3.710 3.880 74,037,900 282,377,104 3.8140 2.775 2.767 2.775 2.767 2.894 99,256,879 2.8449 -2.36%
2007-07-17 0 3.810 3.800 3.810 3.640 3.910 99,501,000 376,943,020 3.7883 2.842 2.835 2.842 2.715 2.917 133,393,286 2.8258 4.67%
2007-07-16 0 3.640 3.640 3.650 3.640 3.710 18,396,535 67,349,469 3.6610 2.715 2.715 2.723 2.715 2.767 24,662,810 2.7308 -1.36%
2007-07-13 0 3.690 3.660 3.690 3.650 3.720 40,101,606 147,432,362 3.6765 2.752 2.730 2.752 2.723 2.775 53,761,118 2.7424 1.93%
2007-07-12 0 3.620 3.620 3.630 3.590 3.660 21,834,459 79,157,879 3.6254 2.700 2.700 2.708 2.678 2.730 29,271,768 2.7042 0.00%
2007-07-11 0 3.620 3.620 3.630 3.550 3.640 20,385,362 73,554,040 3.6082 2.700 2.700 2.708 2.648 2.715 27,329,076 2.6914 -0.82%
2007-07-10 0 3.650 3.640 3.650 3.630 3.730 21,673,133 79,323,567 3.6600 2.723 2.715 2.723 2.708 2.782 29,055,491 2.7301 -1.35%
2007-07-09 0 3.700 3.700 3.710 3.670 3.750 25,748,606 95,420,443 3.7058 2.760 2.760 2.767 2.738 2.797 34,519,162 2.7643 1.09%
2007-07-06 0 3.660 3.650 3.660 3.540 3.670 29,929,606 108,094,959 3.6116 2.730 2.723 2.730 2.641 2.738 40,124,305 2.6940 0.83%
2007-07-05 0 3.630 3.620 3.630 3.610 3.690 38,645,400 140,940,352 3.6470 2.708 2.700 2.708 2.693 2.752 51,808,895 2.7204 0.28%
2007-07-04 0 3.620 3.600 3.610 3.590 3.750 28,376,350 103,296,942 3.6402 2.700 2.685 2.693 2.678 2.797 38,041,975 2.7153 0.00%
2007-07-03 0 3.620 3.620 3.630 3.530 3.680 44,838,833 161,632,859 3.6048 2.700 2.700 2.708 2.633 2.745 60,111,951 2.6889 2.84%
2007-06-29 0 3.520 3.510 3.520 3.480 3.620 42,962,000 151,218,860 3.5198 2.626 2.618 2.626 2.596 2.700 57,595,827 2.6255 -0.85%
2007-06-28 0 3.550 3.550 3.560 3.520 3.710 63,319,406 227,544,866 3.5936 2.648 2.648 2.655 2.626 2.767 84,887,424 2.6805 -3.01%
2007-06-27 0 3.660 3.650 3.660 3.620 3.750 37,945,500 139,013,640 3.6635 2.730 2.723 2.730 2.700 2.797 50,870,593 2.7327 -1.35%
2007-06-26 0 3.710 3.690 3.700 3.620 3.740 33,222,200 122,156,170 3.6769 2.767 2.752 2.760 2.700 2.790 44,538,431 2.7427 0.27%
2007-06-25 0 3.700 3.700 3.710 3.680 3.920 99,066,200 378,113,324 3.8168 2.760 2.760 2.767 2.745 2.924 132,810,383 2.8470 -2.37%
2007-06-22 0 3.790 3.790 3.800 3.610 3.850 203,828,606 759,819,902 3.7277 2.827 2.827 2.835 2.693 2.872 273,257,228 2.7806 5.28%
2007-06-21 0 3.600 3.570 3.590 3.460 3.640 106,758,879 376,883,551 3.5302 2.685 2.663 2.678 2.581 2.715 143,123,362 2.6333 3.75%
2007-06-20 0 3.470 3.460 3.480 3.320 3.490 148,522,412 508,085,377 3.4209 2.588 2.581 2.596 2.476 2.603 199,112,497 2.5518 6.77%
2007-06-18 0 3.250 3.230 3.270 3.220 3.300 50,047,612 163,897,925 3.2748 2.424 2.409 2.439 2.402 2.462 67,094,958 2.4428 0.31%
2007-06-15 0 3.240 3.230 3.240 3.210 3.250 22,920,934 74,115,144 3.2335 2.417 2.409 2.417 2.394 2.424 30,728,321 2.4119 0.93%
2007-06-14 0 3.210 3.200 3.210 3.200 3.270 28,956,717 93,514,471 3.2295 2.394 2.387 2.394 2.387 2.439 38,820,028 2.4089 0.31%
2007-06-13 0 3.200 3.200 3.250 3.190 3.270 26,594,248 86,061,724 3.2361 2.387 2.387 2.424 2.379 2.439 35,652,849 2.4139 -0.62%
2007-06-12 0 3.220 3.220 3.230 3.190 3.270 23,789,500 76,489,945 3.2153 2.402 2.402 2.409 2.379 2.439 31,892,740 2.3983 0.00%
2007-06-11 0 3.220 3.220 3.230 3.190 3.320 34,937,382 112,713,497 3.2262 2.402 2.402 2.409 2.379 2.476 46,837,843 2.4065 -1.53%
2007-06-08 0 3.270 3.260 3.280 3.170 3.280 33,271,220 107,315,368 3.2255 2.439 2.432 2.447 2.365 2.447 44,604,148 2.4060 0.31%
2007-06-07 0 3.260 3.240 3.250 3.240 3.320 34,996,000 114,751,600 3.2790 2.432 2.417 2.424 2.417 2.476 46,916,427 2.4459 -1.81%
2007-06-06 0 3.320 3.320 3.340 3.300 3.410 28,710,656 96,013,643 3.3442 2.476 2.476 2.491 2.462 2.544 38,490,153 2.4945 0.30%
2007-06-05 0 3.310 3.300 3.310 3.230 3.330 28,466,000 93,527,450 3.2856 2.469 2.462 2.469 2.409 2.484 38,162,162 2.4508 0.61%
2007-06-04 0 3.290 3.270 3.300 3.250 3.360 21,336,726 70,283,070 3.2940 2.454 2.439 2.462 2.424 2.506 28,604,496 2.4571 0.30%
2007-06-01 0 3.280 3.280 3.300 3.250 3.380 17,265,406 57,341,507 3.3212 2.447 2.447 2.462 2.424 2.521 23,146,393 2.4773 -1.50%
2007-05-31 0 3.330 3.330 3.340 3.290 3.350 23,177,900 77,093,078 3.3261 2.484 2.484 2.491 2.454 2.499 31,072,816 2.4810 1.22%
2007-05-30 0 3.290 3.310 3.320 3.130 3.330 38,255,409 124,309,620 3.2495 2.454 2.469 2.476 2.335 2.484 51,286,064 2.4238 -2.08%
2007-05-29 0 3.360 3.340 3.370 3.220 3.380 25,256,276 83,736,320 3.3155 2.506 2.491 2.514 2.402 2.521 33,859,133 2.4731 3.07%
2007-05-28 0 3.260 3.250 3.270 3.250 3.350 32,931,409 108,641,041 3.2990 2.432 2.424 2.439 2.424 2.499 44,148,590 2.4608 0.70%
2007-05-25 0 3.300 3.280 3.290 3.230 3.380 76,178,409 252,626,722 3.3163 2.415 2.400 2.408 2.364 2.473 104,101,263 2.4267 -3.23%
2007-05-23 0 3.410 3.410 3.420 3.370 3.460 19,176,000 65,532,680 3.4174 2.495 2.495 2.503 2.466 2.532 26,204,877 2.5008 -0.29%
2007-05-22 0 3.420 3.410 3.420 3.400 3.570 32,927,000 113,326,190 3.4417 2.503 2.495 2.503 2.488 2.612 44,996,244 2.5186 -2.56%
2007-05-21 0 3.510 3.550 3.560 3.350 3.550 44,960,700 154,634,274 3.4393 2.569 2.598 2.605 2.451 2.598 61,440,843 2.5168 1.45%
2007-05-18 0 3.460 3.450 3.460 3.430 3.550 31,334,000 109,577,380 3.4971 2.532 2.525 2.532 2.510 2.598 42,819,337 2.5591 -2.54%
2007-05-17 0 3.550 3.530 3.550 3.530 3.650 32,833,015 118,354,559 3.6047 2.598 2.583 2.598 2.583 2.671 44,867,809 2.6379 -0.56%
2007-05-16 0 3.570 3.570 3.580 3.480 3.620 20,183,398 72,135,017 3.5740 2.612 2.612 2.620 2.547 2.649 27,581,532 2.6153 0.85%
2007-05-15 0 3.540 3.530 3.540 3.480 3.670 29,590,000 105,633,602 3.5699 2.590 2.583 2.590 2.547 2.686 40,436,082 2.6124 -0.84%
2007-05-14 0 3.570 3.560 3.570 3.490 3.690 40,115,380 144,028,850 3.5904 2.612 2.605 2.612 2.554 2.700 54,819,493 2.6273 0.28%
2007-05-11 0 3.560 3.560 3.570 3.460 3.580 46,695,484 168,304,233 3.6043 2.605 2.605 2.612 2.532 2.620 63,811,504 2.6375 -1.93%
2007-05-10 0 3.630 3.630 3.640 3.610 3.720 48,677,606 177,914,374 3.6550 2.656 2.656 2.664 2.642 2.722 66,520,164 2.6746 0.28%
2007-05-09 0 3.620 3.600 3.620 3.550 3.710 77,594,374 280,010,144 3.6086 2.649 2.634 2.649 2.598 2.715 106,036,244 2.6407 1.40%
2007-05-08 0 3.570 3.570 3.580 3.540 3.620 40,590,000 145,429,148 3.5829 2.612 2.612 2.620 2.590 2.649 55,468,083 2.6219 0.56%
2007-05-07 0 3.550 3.540 3.550 3.530 3.620 50,420,054 179,352,246 3.5572 2.598 2.590 2.598 2.583 2.649 68,901,299 2.6030 1.14%
2007-05-04 0 3.510 3.500 3.510 3.430 3.520 52,271,303 182,633,322 3.4940 2.569 2.561 2.569 2.510 2.576 71,431,115 2.5568 3.24%
2007-05-03 0 3.400 3.380 3.420 3.370 3.520 18,098,015 62,166,153 3.4350 2.488 2.473 2.503 2.466 2.576 24,731,761 2.5136 0.00%
2007-05-02 0 3.400 3.390 3.400 3.340 3.450 15,530,000 52,741,340 3.3961 2.488 2.481 2.488 2.444 2.525 21,222,452 2.4852 0.00%
2007-04-30 0 3.400 3.370 3.410 3.320 3.410 14,814,000 49,755,498 3.3587 2.488 2.466 2.495 2.429 2.495 20,244,005 2.4578 0.29%
2007-04-27 0 3.390 3.360 3.380 3.300 3.400 17,747,512 59,403,765 3.3472 2.481 2.459 2.473 2.415 2.488 24,252,783 2.4494 1.50%
2007-04-26 0 3.340 3.350 3.360 3.300 3.380 12,568,000 42,014,300 3.3430 2.444 2.451 2.459 2.415 2.473 17,174,744 2.4463 -0.30%
2007-04-25 0 3.350 3.360 3.370 3.300 3.400 32,752,500 109,256,715 3.3358 2.451 2.459 2.466 2.415 2.488 44,757,782 2.4411 -0.89%
2007-04-24 0 3.380 3.380 3.390 3.370 3.450 20,192,000 68,850,000 3.4098 2.473 2.473 2.481 2.466 2.525 27,593,287 2.4952 -0.59%
2007-04-23 0 3.400 3.400 3.410 3.360 3.500 16,920,212 58,279,732 3.4444 2.488 2.488 2.495 2.459 2.561 23,122,240 2.5205 0.00%
2007-04-20 0 3.400 3.400 3.410 3.370 3.470 14,875,789 50,905,941 3.4221 2.488 2.488 2.495 2.466 2.539 20,328,443 2.5042 0.29%
2007-04-19 0 3.390 3.370 3.390 3.300 3.550 36,040,874 121,539,765 3.3723 2.481 2.466 2.481 2.415 2.598 49,251,495 2.4677 -2.87%
2007-04-18 0 3.490 3.480 3.490 3.420 3.570 67,682,000 236,718,950 3.4975 2.554 2.547 2.554 2.503 2.612 92,490,534 2.5594 1.75%
2007-04-17 0 3.430 3.400 3.480 3.400 3.630 109,318,654 382,434,708 3.4983 2.510 2.488 2.547 2.488 2.656 149,388,917 2.5600 -8.78%
2007-04-16 0 3.760 3.760 3.770 3.750 4.080 31,670,610 123,524,812 3.9003 2.751 2.751 2.759 2.744 2.986 43,279,330 2.8541 -5.05%
2007-04-13 0 3.960 3.930 3.960 3.820 3.980 14,302,755 55,609,282 3.8880 2.898 2.876 2.898 2.795 2.912 19,545,366 2.8451 1.80%
2007-04-12 0 3.890 3.870 3.890 3.840 3.950 14,419,033 55,957,147 3.8808 2.847 2.832 2.847 2.810 2.891 19,704,265 2.8398 -1.02%
2007-04-11 0 3.930 3.910 3.930 3.890 3.980 14,550,000 57,237,330 3.9338 2.876 2.861 2.876 2.847 2.912 19,883,237 2.8787 1.03%
2007-04-10 0 3.890 3.880 3.910 3.850 3.990 14,932,318 58,770,144 3.9358 2.847 2.839 2.861 2.817 2.920 20,405,692 2.8801 0.26%
2007-04-04 0 3.880 3.860 3.880 3.790 3.950 44,392,709 170,310,050 3.8364 2.839 2.825 2.839 2.773 2.891 60,664,658 2.8074 4.02%
2007-04-03 0 3.730 3.730 3.740 3.640 3.780 18,775,406 69,672,624 3.7108 2.730 2.730 2.737 2.664 2.766 25,657,447 2.7155 2.19%
2007-04-02 0 3.650 3.620 3.630 3.610 3.680 7,807,606 28,607,050 3.6640 2.671 2.649 2.656 2.642 2.693 10,669,449 2.6812 0.00%
2007-03-30 0 3.650 3.650 3.670 3.640 3.800 14,320,000 52,921,160 3.6956 2.671 2.671 2.686 2.664 2.781 19,568,932 2.7043 -1.08%
2007-03-29 0 3.690 3.680 3.690 3.630 3.730 24,747,000 90,135,064 3.6423 2.700 2.693 2.700 2.656 2.730 33,817,902 2.6653 2.22%
2007-03-28 0 3.610 3.600 3.610 3.570 3.650 15,405,500 55,280,435 3.5884 2.642 2.634 2.642 2.612 2.671 21,052,317 2.6259 -1.63%
2007-03-27 0 3.670 3.650 3.670 3.620 3.690 5,430,000 19,894,620 3.6638 2.686 2.671 2.686 2.649 2.700 7,420,342 2.6811 0.82%
2007-03-26 0 3.640 3.640 3.670 3.640 3.710 11,791,500 43,371,995 3.6782 2.664 2.664 2.686 2.664 2.715 16,113,621 2.6916 0.00%
2007-03-23 0 3.640 3.630 3.640 3.600 3.660 6,493,606 23,578,758 3.6311 2.664 2.656 2.664 2.634 2.678 8,873,808 2.6571 1.39%
2007-03-22 0 3.590 3.580 3.600 3.580 3.670 7,059,000 25,547,030 3.6191 2.627 2.620 2.634 2.620 2.686 9,646,445 2.6483 1.41%
2007-03-21 0 3.540 3.530 3.540 3.470 3.580 15,000,179 52,798,810 3.5199 2.590 2.583 2.590 2.539 2.620 20,498,427 2.5757 2.31%
2007-03-20 0 3.460 3.450 3.460 3.430 3.470 9,844,000 33,963,320 3.4502 2.532 2.525 2.532 2.510 2.539 13,452,274 2.5247 1.76%
2007-03-19 0 3.400 3.410 3.420 3.320 3.450 24,126,000 81,720,139 3.3872 2.488 2.495 2.503 2.429 2.525 32,969,277 2.4787 -0.29%
2007-03-16 0 3.410 3.400 3.420 3.390 3.540 12,479,000 43,131,680 3.4563 2.495 2.488 2.503 2.481 2.590 17,053,122 2.5293 -4.21%
2007-03-15 0 3.560 3.550 3.560 3.540 3.580 7,363,350 26,214,748 3.5602 2.605 2.598 2.605 2.590 2.620 10,062,353 2.6052 1.71%
2007-03-14 0 3.500 3.470 3.500 3.430 3.590 14,613,050 51,530,806 3.5264 2.561 2.539 2.561 2.510 2.627 19,969,398 2.5805 -3.31%
2007-03-13 0 3.620 3.610 3.630 3.590 3.670 10,786,843 39,223,841 3.6363 2.649 2.642 2.656 2.627 2.686 14,740,712 2.6609 0.28%
2007-03-12 0 3.610 3.600 3.610 3.590 3.660 13,544,000 48,994,062 3.6174 2.642 2.634 2.642 2.627 2.678 18,508,492 2.6471 1.69%
2007-03-09 0 3.550 3.540 3.600 3.530 3.680 20,724,606 74,436,130 3.5917 2.598 2.590 2.634 2.583 2.693 28,321,117 2.6283 0.00%
2007-03-08 0 3.550 3.550 3.560 3.410 3.570 19,652,000 68,572,940 3.4894 2.598 2.598 2.605 2.495 2.612 26,855,353 2.5534 3.20%
2007-03-07 0 3.440 3.440 3.450 3.420 3.540 25,116,424 87,356,448 3.4781 2.517 2.517 2.525 2.503 2.590 34,322,737 2.5451 0.58%
2007-03-06 0 3.420 3.420 3.430 3.370 3.530 19,441,000 67,180,840 3.4556 2.503 2.503 2.510 2.466 2.583 26,567,011 2.5287 -3.66%
2007-03-05 0 3.550 3.550 3.560 3.280 3.700 35,266,000 118,985,300 3.3739 2.598 2.598 2.605 2.400 2.708 48,192,594 2.4690 -1.93%
2007-03-02 0 3.620 3.610 3.620 3.460 3.700 15,825,000 56,460,540 3.5678 2.649 2.642 2.649 2.532 2.708 21,625,583 2.6108 -0.28%
2007-03-01 0 3.630 3.580 3.600 3.570 3.700 37,212,606 135,642,350 3.6451 2.656 2.620 2.634 2.612 2.708 50,852,720 2.6674 0.00%
2007-02-28 0 3.630 3.610 3.620 3.300 3.750 32,102,000 116,650,000 3.6337 2.656 2.642 2.649 2.415 2.744 43,868,844 2.6591 -6.44%
2007-02-27 0 3.880 3.880 3.890 3.830 4.200 29,748,800 117,454,196 3.9482 2.839 2.839 2.847 2.803 3.073 40,653,089 2.8892 -4.67%
2007-02-26 0 4.070 4.070 4.080 4.070 4.220 7,223,000 29,834,120 4.1304 2.978 2.978 2.986 2.978 3.088 9,870,558 3.0225 -2.63%
2007-02-23 0 4.180 4.180 4.190 4.150 4.260 29,772,800 124,446,745 4.1799 3.059 3.059 3.066 3.037 3.117 40,685,886 3.0587 0.72%
2007-02-22 0 4.150 4.150 4.160 4.040 4.190 14,739,594 60,703,097 4.1184 3.037 3.037 3.044 2.956 3.066 20,142,326 3.0137 3.49%
2007-02-21 0 4.010 4.010 4.050 4.000 4.110 21,999,803 89,460,996 4.0664 2.934 2.934 2.964 2.927 3.008 30,063,732 2.9757 -1.23%
2007-02-16 0 4.060 4.060 4.070 4.040 4.100 15,448,000 62,771,682 4.0634 2.971 2.971 2.978 2.956 3.000 21,110,395 2.9735 -0.25%
2007-02-15 0 4.070 4.050 4.070 4.010 4.110 14,858,123 60,352,682 4.0619 2.978 2.964 2.978 2.934 3.008 20,304,301 2.9724 1.75%
2007-02-14 0 4.000 3.990 4.000 3.930 4.020 18,975,109 75,686,816 3.9887 2.927 2.920 2.927 2.876 2.942 25,930,350 2.9189 2.56%
2007-02-13 0 3.900 3.900 3.920 3.830 4.010 23,844,966 93,832,064 3.9351 2.854 2.854 2.869 2.803 2.934 32,585,231 2.8796 -2.50%
2007-02-12 0 4.000 3.990 4.000 3.900 4.050 18,836,000 75,222,460 3.9935 2.927 2.920 2.927 2.854 2.964 25,740,251 2.9224 -1.72%
2007-02-09 0 4.070 4.060 4.070 4.030 4.200 23,951,409 98,434,058 4.1097 2.978 2.971 2.978 2.949 3.073 32,730,691 3.0074 -3.10%
2007-02-08 0 4.200 4.190 4.200 4.060 4.260 20,215,900 84,441,151 4.1770 3.073 3.066 3.073 2.971 3.117 27,625,948 3.0566 -1.18%
2007-02-07 0 4.250 4.240 4.250 4.100 4.250 28,286,306 118,737,848 4.1977 3.110 3.103 3.110 3.000 3.110 38,654,525 3.0718 3.66%
2007-02-06 0 4.100 4.090 4.100 3.980 4.110 35,633,609 144,540,355 4.0563 3.000 2.993 3.000 2.912 3.008 48,694,949 2.9683 4.86%
2007-02-05 0 3.910 3.900 3.910 3.850 3.960 13,633,600 53,200,600 3.9022 2.861 2.854 2.861 2.817 2.898 18,630,935 2.8555 0.00%
2007-02-02 0 3.910 3.910 3.920 3.870 3.920 14,797,030 57,590,157 3.8920 2.861 2.861 2.869 2.832 2.869 20,220,815 2.8481 1.82%
2007-02-01 0 3.840 3.820 3.840 3.750 3.930 20,970,409 80,592,187 3.8431 2.810 2.795 2.810 2.744 2.876 28,657,018 2.8123 1.32%
2007-01-31 0 3.790 3.780 3.790 3.770 4.020 42,252,615 166,334,592 3.9367 2.773 2.766 2.773 2.759 2.942 57,740,122 2.8807 -2.82%
2007-01-30 0 3.900 3.890 3.900 3.730 3.950 31,115,400 120,332,116 3.8673 2.854 2.847 2.854 2.730 2.891 42,520,610 2.8300 2.63%
2007-01-29 0 3.800 3.800 3.810 3.670 3.850 19,169,412 72,051,271 3.7587 2.781 2.781 2.788 2.686 2.817 26,195,874 2.7505 2.98%
2007-01-26 0 3.690 3.690 3.720 3.620 3.800 36,617,078 136,083,142 3.7164 2.700 2.700 2.722 2.649 2.781 50,038,904 2.7195 -5.38%
2007-01-25 0 3.900 3.890 3.910 3.830 4.090 28,514,000 112,221,980 3.9357 2.854 2.847 2.861 2.803 2.993 38,965,679 2.8800 -3.23%
2007-01-24 0 4.030 4.030 4.050 3.870 4.080 57,040,227 227,010,536 3.9798 2.949 2.949 2.964 2.832 2.986 77,948,067 2.9123 5.22%
2007-01-23 0 3.830 3.820 3.840 3.600 3.830 43,787,000 161,965,180 3.6989 2.803 2.795 2.810 2.634 2.803 59,836,929 2.7068 7.28%
2007-01-22 0 3.570 3.570 3.580 3.470 3.580 28,834,000 101,545,860 3.5217 2.612 2.612 2.620 2.539 2.620 39,402,973 2.5771 3.48%
2007-01-19 0 3.450 3.440 3.450 3.340 3.490 15,692,000 53,884,620 3.4339 2.525 2.517 2.525 2.444 2.554 21,443,832 2.5128 2.07%
2007-01-18 0 3.380 3.380 3.400 3.320 3.470 19,919,212 67,592,446 3.3933 2.473 2.473 2.488 2.429 2.539 27,220,510 2.4831 0.60%
2007-01-17 0 3.360 3.350 3.360 3.270 3.500 26,150,000 89,428,980 3.4198 2.459 2.451 2.459 2.393 2.561 35,735,165 2.5025 -1.18%
2007-01-16 0 3.400 3.390 3.400 3.370 3.500 27,563,000 94,351,020 3.4231 2.488 2.481 2.488 2.466 2.561 37,666,094 2.5049 0.89%
2007-01-15 0 3.370 3.370 3.380 3.320 3.400 14,928,000 50,009,960 3.3501 2.466 2.466 2.473 2.429 2.488 20,399,791 2.4515 1.81%
2007-01-12 0 3.310 3.310 3.330 3.260 3.370 11,058,818 36,703,220 3.3189 2.422 2.422 2.437 2.386 2.466 15,112,378 2.4287 0.30%
2007-01-11 0 3.300 3.300 3.310 3.210 3.330 12,292,287 40,134,727 3.2650 2.415 2.415 2.422 2.349 2.437 16,797,970 2.3893 0.30%
2007-01-10 0 3.290 3.260 3.290 3.230 3.410 26,274,000 87,030,640 3.3124 2.408 2.386 2.408 2.364 2.495 35,904,617 2.4239 -0.60%
2007-01-09 0 3.310 3.280 3.320 3.210 3.400 30,892,215 101,611,367 3.2892 2.422 2.400 2.429 2.349 2.488 42,215,618 2.4070 0.30%
2007-01-08 0 3.300 3.290 3.300 3.270 3.410 8,670,000 28,828,360 3.3251 2.415 2.408 2.415 2.393 2.495 11,847,950 2.4332 -0.90%
2007-01-05 0 3.330 3.330 3.360 3.270 3.490 11,623,460 39,137,110 3.3671 2.437 2.437 2.459 2.393 2.554 15,883,987 2.4639 -1.77%
2007-01-04 0 3.390 3.380 3.390 3.300 3.570 15,717,762 54,087,151 3.4411 2.481 2.473 2.481 2.415 2.612 21,479,037 2.5181 -3.97%
2007-01-03 0 3.530 3.520 3.530 3.310 3.550 31,009,800 105,580,090 3.4047 2.583 2.576 2.583 2.422 2.598 42,376,303 2.4915 4.75%
2007-01-02 0 3.370 3.360 3.380 3.300 3.410 14,536,682 48,788,198 3.3562 2.466 2.459 2.473 2.415 2.495 19,865,038 2.4560 3.06%
2006-12-29 0 3.270 3.270 3.280 3.250 3.330 10,884,000 35,471,100 3.2590 2.393 2.393 2.400 2.378 2.437 14,873,481 2.3849 -1.21%
2006-12-28 0 3.310 3.280 3.310 3.230 3.350 15,522,082 51,340,789 3.3076 2.422 2.400 2.422 2.364 2.451 21,211,632 2.4204 1.22%
2006-12-27 0 3.270 3.250 3.270 3.100 3.310 17,985,705 58,037,424 3.2269 2.393 2.378 2.393 2.268 2.422 24,578,285 2.3613 -0.30%
2006-12-22 0 3.280 3.270 3.280 3.270 3.350 8,464,000 28,033,700 3.3121 2.400 2.393 2.400 2.393 2.451 11,566,441 2.4237 0.31%
2006-12-21 0 3.270 3.260 3.270 3.250 3.330 9,440,000 30,969,060 3.2806 2.393 2.386 2.393 2.378 2.437 12,900,190 2.4007 -1.51%
2006-12-20 0 3.320 3.310 3.330 3.280 3.350 17,704,000 58,880,060 3.3258 2.429 2.422 2.437 2.400 2.451 24,193,322 2.4337 1.53%
2006-12-19 0 3.270 3.260 3.280 3.250 3.390 66,873,339 222,040,515 3.3203 2.393 2.386 2.400 2.378 2.481 91,385,462 2.4297 -3.82%
2006-12-18 0 3.400 3.390 3.400 3.210 3.440 80,939,579 267,808,138 3.3087 2.488 2.481 2.488 2.349 2.517 110,607,619 2.4212 7.94%
2006-12-15 0 3.150 3.140 3.150 2.910 3.300 97,211,779 298,759,115 3.0733 2.305 2.298 2.305 2.129 2.415 132,844,321 2.2489 9.37%
2006-12-14 0 2.880 2.870 2.880 2.800 2.900 21,139,116 60,423,791 2.8584 2.108 2.100 2.108 2.049 2.122 28,887,564 2.0917 2.86%
2006-12-13 0 2.800 2.790 2.800 2.790 2.840 19,348,000 54,276,260 2.8053 2.049 2.042 2.049 2.042 2.078 26,439,923 2.0528 -0.71%
2006-12-12 0 2.820 2.820 2.830 2.820 2.900 30,485,779 87,349,061 2.8652 2.064 2.064 2.071 2.064 2.122 41,660,205 2.0967 -0.70%
2006-12-11 0 2.840 2.830 2.840 2.820 2.880 7,786,000 22,137,820 2.8433 2.078 2.071 2.078 2.064 2.108 10,639,923 2.0806 0.71%
2006-12-08 0 2.820 2.810 2.820 2.760 2.850 5,866,000 16,481,240 2.8096 2.064 2.056 2.064 2.020 2.086 8,016,156 2.0560 0.36%
2006-12-07 0 2.810 2.810 2.820 2.810 2.920 12,166,000 34,905,370 2.8691 2.056 2.056 2.064 2.056 2.137 16,625,393 2.0995 -1.75%
2006-12-06 0 2.860 2.850 2.870 2.760 2.870 15,697,674 44,285,531 2.8212 2.093 2.086 2.100 2.020 2.100 21,451,586 2.0644 2.51%
2006-12-05 0 2.790 2.790 2.800 2.770 2.820 7,816,895 21,774,964 2.7856 2.042 2.042 2.049 2.027 2.064 10,682,143 2.0384 0.72%
2006-12-04 0 2.770 2.770 2.780 2.720 2.780 10,120,000 27,902,040 2.7571 2.027 2.027 2.034 1.990 2.034 13,829,441 2.0176 0.36%
2006-12-01 0 2.760 2.740 2.750 2.690 2.790 5,743,000 15,830,020 2.7564 2.020 2.005 2.012 1.968 2.042 7,848,071 2.0171 1.47%
2006-11-30 0 2.720 2.720 2.740 2.720 2.780 7,681,640 21,137,201 2.7517 1.990 1.990 2.005 1.990 2.034 10,497,311 2.0136 0.00%
2006-11-29 0 2.720 2.710 2.720 2.710 2.770 8,498,000 23,307,566 2.7427 1.990 1.983 1.990 1.983 2.027 11,612,904 2.0070 0.37%
2006-11-28 0 2.710 2.700 2.720 2.710 2.790 9,604,750 26,330,898 2.7414 1.983 1.976 1.990 1.983 2.042 13,125,328 2.0061 -3.90%
2006-11-27 0 2.820 2.800 2.810 2.760 2.840 7,454,000 20,727,820 2.7808 2.064 2.049 2.056 2.020 2.078 10,186,230 2.0349 0.71%
2006-11-24 0 2.800 2.800 2.810 2.790 2.850 12,526,000 35,331,080 2.8206 2.049 2.049 2.056 2.042 2.086 17,117,349 2.0641 0.00%
2006-11-23 0 2.800 2.790 2.810 2.760 2.830 17,414,000 48,560,560 2.7886 2.049 2.042 2.056 2.020 2.071 23,797,024 2.0406 0.00%
2006-11-22 0 2.800 2.790 2.800 2.730 2.800 15,320,116 42,301,282 2.7612 2.049 2.042 2.049 1.998 2.049 20,935,636 2.0205 2.56%
2006-11-21 0 2.730 2.720 2.730 2.680 2.800 21,040,000 57,372,250 2.7268 1.998 1.990 1.998 1.961 2.049 28,752,118 1.9954 -1.80%
2006-11-20 0 2.780 2.770 2.790 2.760 2.800 13,581,360 37,738,367 2.7787 2.034 2.027 2.042 2.020 2.049 18,559,547 2.0334 -1.77%
2006-11-17 0 2.830 2.820 2.830 2.760 2.860 16,916,000 47,755,420 2.8231 2.071 2.064 2.071 2.020 2.093 23,116,484 2.0659 1.80%
2006-11-16 0 2.780 2.780 2.790 2.740 2.800 19,188,000 53,112,300 2.7680 2.034 2.034 2.042 2.005 2.049 26,221,275 2.0255 0.00%
2006-11-15 0 2.780 2.780 2.790 2.740 2.830 10,684,000 29,757,800 2.7853 2.034 2.034 2.042 2.005 2.071 14,600,172 2.0382 -0.71%
2006-11-14 0 2.800 2.770 2.800 2.760 2.830 7,047,225 19,718,999 2.7981 2.049 2.027 2.049 2.020 2.071 9,630,354 2.0476 0.36%
2006-11-13 0 2.790 2.790 2.810 2.740 2.810 13,329,000 37,252,896 2.7949 2.042 2.042 2.056 2.005 2.056 18,214,685 2.0452 -0.71%
2006-11-10 0 2.810 2.800 2.820 2.800 2.850 21,916,300 61,749,469 2.8175 2.056 2.049 2.064 2.049 2.086 29,949,622 2.0618 -2.09%
2006-11-09 0 2.870 2.860 2.870 2.810 2.890 54,776,100 155,720,487 2.8429 2.100 2.093 2.100 2.056 2.115 74,854,034 2.0803 1.06%
2006-11-08 0 2.840 2.840 2.850 2.800 2.960 44,274,000 128,561,169 2.9038 2.078 2.078 2.086 2.049 2.166 60,502,436 2.1249 -2.74%
2006-11-07 0 2.920 2.930 2.940 2.840 2.960 22,832,000 66,294,840 2.9036 2.137 2.144 2.151 2.078 2.166 31,200,967 2.1248 0.69%
2006-11-06 0 2.900 2.900 2.910 2.860 2.920 4,964,299 14,370,516 2.8948 2.122 2.122 2.129 2.093 2.137 6,783,941 2.1183 0.00%
2006-11-03 0 2.900 2.900 2.910 2.840 2.930 32,446,000 93,481,040 2.8811 2.122 2.122 2.129 2.078 2.144 44,338,936 2.1083 0.00%
2006-11-02 0 2.900 2.910 2.920 2.850 2.950 44,259,000 129,260,810 2.9206 2.122 2.129 2.137 2.086 2.159 60,481,938 2.1372 1.05%
2006-11-01 0 2.870 2.870 2.880 2.740 2.910 27,773,624 79,027,392 2.8454 2.100 2.100 2.108 2.005 2.129 37,953,921 2.0822 4.74%
2006-10-31 0 2.740 2.740 2.750 2.670 2.780 23,926,000 65,308,620 2.7296 2.005 2.005 2.012 1.954 2.034 32,695,968 1.9975 0.00%
2006-10-27 0 2.740 2.730 2.740 2.700 2.780 21,278,000 58,148,400 2.7328 2.005 1.998 2.005 1.976 2.034 29,077,356 1.9998 -1.44%
2006-10-26 0 2.780 2.780 2.790 2.730 2.810 31,969,000 88,531,740 2.7693 2.034 2.034 2.042 1.998 2.056 43,687,094 2.0265 1.46%
2006-10-25 0 2.740 2.730 2.740 2.680 2.770 47,386,000 129,486,434 2.7326 2.005 1.998 2.005 1.961 2.027 64,755,126 1.9996 4.18%
2006-10-24 0 2.630 2.620 2.630 2.540 2.640 14,531,275 37,734,294 2.5968 1.925 1.917 1.925 1.859 1.932 19,857,649 1.9002 3.54%
2006-10-23 0 2.540 2.540 2.560 2.500 2.620 19,722,000 50,434,040 2.5572 1.859 1.859 1.873 1.829 1.917 26,951,011 1.8713 0.40%
2006-10-20 0 2.530 2.530 2.540 2.500 2.540 16,209,150 40,793,337 2.5167 1.851 1.851 1.859 1.829 1.859 22,150,541 1.8416 0.80%
2006-10-19 0 2.510 2.500 2.510 2.470 2.530 21,994,000 55,081,240 2.5044 1.837 1.829 1.837 1.807 1.851 30,055,802 1.8326 -0.40%
2006-10-18 0 2.520 2.510 2.520 2.460 2.540 23,988,000 60,295,780 2.5136 1.844 1.837 1.844 1.800 1.859 32,780,694 1.8394 -1.56%
2006-10-17 0 2.560 2.550 2.560 2.520 2.590 10,620,750 27,218,920 2.5628 1.873 1.866 1.873 1.844 1.895 14,513,738 1.8754 -1.16%
2006-10-16 0 2.590 2.580 2.590 2.560 2.620 12,565,150 32,459,813 2.5833 1.895 1.888 1.895 1.873 1.917 17,170,849 1.8904 -1.15%
2006-10-13 0 2.620 2.610 2.630 2.550 2.640 13,776,000 35,698,100 2.5913 1.917 1.910 1.925 1.866 1.932 18,825,531 1.8963 3.15%
2006-10-12 0 2.540 2.540 2.550 2.520 2.580 7,726,000 19,713,200 2.5515 1.859 1.859 1.866 1.844 1.888 10,557,931 1.8671 0.40%
2006-10-11 0 2.530 2.520 2.530 2.500 2.560 9,640,000 24,316,720 2.5225 1.851 1.844 1.851 1.829 1.873 13,173,499 1.8459 0.40%
2006-10-10 0 2.520 2.510 2.520 2.510 2.560 21,306,450 53,824,919 2.5262 1.844 1.837 1.844 1.837 1.873 29,116,234 1.8486 0.00%
2006-10-09 0 2.520 2.520 2.530 2.520 2.580 10,174,075 25,865,912 2.5423 1.844 1.844 1.851 1.844 1.888 13,903,337 1.8604 -1.56%
2006-10-06 0 2.560 2.560 2.570 2.550 2.650 8,556,000 22,092,860 2.5821 1.873 1.873 1.881 1.866 1.939 11,692,163 1.8895 -2.66%
2006-10-05 0 2.630 2.630 2.650 2.630 2.700 23,280,075 62,119,542 2.6684 1.925 1.925 1.939 1.925 1.976 31,813,282 1.9526 -2.23%
2006-10-04 0 2.690 2.660 2.690 2.650 2.730 13,759,583 36,950,987 2.6855 1.968 1.947 1.968 1.939 1.998 18,803,096 1.9652 -0.74%
2006-10-03 0 2.710 2.700 2.710 2.600 2.740 59,106,000 159,186,820 2.6932 1.983 1.976 1.983 1.903 2.005 80,771,039 1.9708 3.44%
2006-09-29 0 2.620 2.620 2.630 2.550 2.650 54,615,100 140,730,348 2.5768 1.917 1.917 1.925 1.866 1.939 74,634,020 1.8856 4.80%
2006-09-28 0 2.500 2.490 2.500 2.420 2.510 31,066,000 76,904,100 2.4755 1.829 1.822 1.829 1.771 1.837 42,453,103 1.8115 4.17%
2006-09-27 0 2.400 2.390 2.400 2.360 2.410 10,298,813 24,557,686 2.3845 1.756 1.749 1.756 1.727 1.764 14,073,797 1.7449 1.27%
2006-09-26 0 2.370 2.370 2.380 2.350 2.400 23,820,000 56,578,160 2.3752 1.734 1.734 1.742 1.720 1.756 32,551,114 1.7381 -2.47%
2006-09-25 0 2.430 2.430 2.440 2.360 2.510 34,808,075 84,679,344 2.4327 1.778 1.778 1.786 1.727 1.837 47,566,819 1.7802 -3.57%
2006-09-22 0 2.520 2.510 2.530 2.500 2.540 8,354,000 21,039,240 2.5185 1.844 1.837 1.851 1.829 1.859 11,416,121 1.8429 -0.40%
2006-09-21 0 2.530 2.530 2.540 2.520 2.570 20,943,055 53,215,949 2.5410 1.851 1.851 1.859 1.844 1.881 28,619,638 1.8594 -0.39%
2006-09-20 0 2.540 2.530 2.550 2.510 2.560 13,110,000 33,300,960 2.5401 1.859 1.851 1.866 1.837 1.873 17,915,412 1.8588 -0.39%
2006-09-19 0 2.550 2.540 2.550 2.530 2.560 15,174,075 38,599,711 2.5438 1.866 1.859 1.866 1.851 1.873 20,736,064 1.8615 -1.16%
2006-09-18 0 2.580 2.580 2.590 2.510 2.600 14,384,300 37,027,495 2.5742 1.888 1.888 1.895 1.837 1.903 19,656,801 1.8837 1.18%
2006-09-15 0 2.550 2.550 2.560 2.510 2.560 13,876,375 35,187,543 2.5358 1.866 1.866 1.873 1.837 1.873 18,962,698 1.8556 -1.16%
2006-09-14 0 2.580 2.560 2.570 2.500 2.630 26,031,100 66,836,286 2.5676 1.888 1.873 1.881 1.829 1.925 35,572,683 1.8789 -0.77%
2006-09-13 0 2.600 2.600 2.610 2.600 2.660 12,872,000 33,787,920 2.6249 1.903 1.903 1.910 1.903 1.947 17,590,174 1.9208 -0.76%
2006-09-12 0 2.620 2.620 2.630 2.590 2.670 20,312,000 53,081,680 2.6133 1.917 1.917 1.925 1.895 1.954 27,757,273 1.9124 0.00%
2006-09-11 0 2.620 2.620 2.630 2.600 2.690 33,906,000 89,486,250 2.6392 1.917 1.917 1.925 1.903 1.968 46,334,092 1.9313 -2.96%
2006-09-08 0 2.700 2.690 2.700 2.550 2.740 120,899,163 322,867,527 2.6706 1.976 1.968 1.976 1.866 2.005 165,214,209 1.9542 5.06%
2006-09-07 0 2.570 2.560 2.570 2.420 2.580 102,767,875 255,182,911 2.4831 1.881 1.873 1.881 1.771 1.888 140,436,979 1.8171 0.78%
2006-09-06 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 1.866 - - - - 0 - 0.00%
2006-08-11 0 2.550 2.540 2.550 2.540 2.720 105,366,570 276,064,871 2.6200 1.866 1.859 1.866 1.859 1.990 143,988,214 1.9173 -10.53%
2006-08-10 1 - - - - - 0 0 - 2.086 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 2.086 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 2.086 - - - - 0 - 0.00%
2006-08-07 0 2.850 2.840 2.850 2.810 2.900 7,690,000 21,895,260 2.8472 2.086 2.078 2.086 2.056 2.122 10,508,735 2.0835 -0.35%
2006-08-04 0 2.860 2.840 2.850 2.840 2.920 10,470,000 30,236,980 2.8880 2.093 2.078 2.086 2.078 2.137 14,307,732 2.1133 0.70%
2006-08-03 0 2.840 2.840 2.850 2.780 2.900 14,914,000 42,428,230 2.8449 2.078 2.078 2.086 2.034 2.122 20,380,660 2.0818 2.16%
2006-08-02 0 2.780 2.770 2.780 2.770 2.860 5,952,000 16,838,400 2.8290 2.034 2.027 2.034 2.027 2.093 8,133,679 2.0702 -2.11%
2006-08-01 0 2.840 2.830 2.840 2.820 2.950 4,894,000 13,917,660 2.8438 2.078 2.071 2.078 2.064 2.159 6,687,874 2.0810 -2.07%
2006-07-31 0 2.900 2.900 2.910 2.880 2.990 7,544,000 22,055,300 2.9236 2.122 2.122 2.129 2.108 2.188 10,309,219 2.1394 -1.02%
2006-07-28 0 2.930 2.930 2.940 2.910 2.990 23,074,000 68,456,380 2.9668 2.144 2.144 2.151 2.129 2.188 31,531,671 2.1710 0.34%
2006-07-27 0 2.920 2.920 2.930 2.860 2.950 10,504,000 30,638,960 2.9169 2.137 2.137 2.144 2.093 2.159 14,354,194 2.1345 1.39%
2006-07-26 0 2.880 2.870 2.880 2.850 2.910 14,908,000 43,167,640 2.8956 2.108 2.100 2.108 2.086 2.129 20,372,461 2.1189 1.05%
2006-07-25 0 2.850 2.840 2.850 2.730 2.880 24,918,000 70,730,980 2.8385 2.086 2.078 2.086 1.998 2.108 34,051,581 2.0772 5.17%
2006-07-24 0 2.710 2.700 2.710 2.690 2.730 7,362,000 19,918,960 2.7056 1.983 1.976 1.983 1.968 1.998 10,060,508 1.9799 -1.45%
2006-07-21 0 2.750 2.750 2.775 2.725 2.800 13,854,000 38,124,000 2.7518 2.012 2.012 2.031 1.994 2.049 18,932,122 2.0137 -2.65%
2006-07-20 0 2.825 2.800 2.825 2.775 2.850 8,975,200 25,166,790 2.8040 2.067 2.049 2.067 2.031 2.086 12,265,019 2.0519 1.80%
2006-07-19 0 2.775 2.750 2.775 2.750 2.825 12,134,000 33,867,850 2.7912 2.031 2.012 2.031 2.012 2.067 16,581,663 2.0425 0.00%
2006-07-18 0 2.775 2.750 2.775 2.725 2.800 10,462,000 28,907,300 2.7631 2.031 2.012 2.031 1.994 2.049 14,296,799 2.0219 0.91%
2006-07-17 0 2.750 2.750 2.775 2.700 2.775 6,521,000 17,871,650 2.7406 2.012 2.012 2.031 1.976 2.031 8,911,243 2.0055 -0.90%
2006-07-14 0 2.775 2.750 2.775 2.725 2.800 13,328,000 36,727,450 2.7557 2.031 2.012 2.031 1.994 2.049 18,213,319 2.0165 -1.77%
2006-07-13 0 2.825 2.825 2.850 2.725 2.875 40,032,030 112,270,537 2.8045 2.067 2.067 2.086 1.994 2.104 54,705,591 2.0523 -3.42%
2006-07-12 0 2.925 2.900 2.925 2.825 2.975 28,738,832 83,847,619 2.9176 2.140 2.122 2.140 2.067 2.177 39,272,922 2.1350 3.54%
2006-07-11 0 2.825 2.775 2.825 2.775 2.825 24,430,000 68,435,950 2.8013 2.067 2.031 2.067 2.031 2.067 33,384,707 2.0499 0.89%
2006-07-10 0 2.800 2.775 2.800 2.750 2.825 9,798,616 27,328,834 2.7891 2.049 2.031 2.049 2.012 2.067 13,390,255 2.0409 0.00%
2006-07-07 0 2.800 2.775 2.800 2.750 2.850 8,704,000 24,273,900 2.7888 2.049 2.031 2.049 2.012 2.086 11,894,412 2.0408 -1.75%
2006-07-06 0 2.850 2.825 2.850 2.750 2.850 14,070,000 39,566,150 2.8121 2.086 2.067 2.086 2.012 2.086 19,227,295 2.0578 0.88%
2006-07-05 0 2.825 2.800 2.825 2.725 2.850 16,360,760 45,976,271 2.8102 2.067 2.049 2.067 1.994 2.086 22,357,723 2.0564 1.80%
2006-07-04 0 2.775 2.750 2.775 2.750 2.825 15,924,750 44,292,931 2.7814 2.031 2.012 2.031 2.012 2.067 21,761,896 2.0353 1.83%
2006-07-03 0 2.725 2.700 2.725 2.675 2.750 9,115,000 24,776,850 2.7183 1.994 1.976 1.994 1.957 2.012 12,456,062 1.9891 0.93%
2006-06-30 0 2.700 2.675 2.700 2.675 2.750 25,126,000 68,007,408 2.7067 1.976 1.957 1.976 1.957 2.012 34,335,823 1.9807 2.86%
2006-06-29 0 2.625 2.600 2.625 2.600 2.650 16,641,686 43,562,630 2.6177 1.921 1.903 1.921 1.903 1.939 22,741,621 1.9155 1.94%
2006-06-28 0 2.575 2.575 2.600 2.550 2.625 6,824,000 17,637,812 2.5847 1.884 1.884 1.903 1.866 1.921 9,325,307 1.8914 -0.96%
2006-06-27 0 2.600 2.600 2.625 2.575 2.650 14,934,000 39,071,150 2.6163 1.903 1.903 1.921 1.884 1.939 20,407,991 1.9145 1.96%
2006-06-26 0 2.550 2.525 2.550 2.500 2.575 11,256,000 28,538,350 2.5354 1.866 1.848 1.866 1.829 1.884 15,381,836 1.8553 0.00%
2006-06-23 0 2.550 2.525 2.550 2.475 2.550 14,178,000 35,808,212 2.5256 1.866 1.848 1.866 1.811 1.866 19,374,882 1.8482 0.00%
2006-06-22 0 2.550 2.525 2.550 2.375 2.550 48,779,325 120,015,123 2.4604 1.866 1.848 1.866 1.738 1.866 66,659,168 1.8004 6.25%
2006-06-21 0 2.400 2.375 2.400 2.350 2.425 14,448,000 34,456,750 2.3849 1.756 1.738 1.756 1.720 1.775 19,743,850 1.7452 -1.03%
2006-06-20 0 2.425 2.375 2.425 2.375 2.425 19,418,130 46,675,724 2.4037 1.775 1.738 1.775 1.738 1.775 26,535,759 1.7590 -1.02%
2006-06-19 0 2.450 2.425 2.450 2.375 2.525 16,174,000 39,424,800 2.4375 1.793 1.775 1.793 1.738 1.848 22,102,507 1.7837 -4.85%
2006-06-16 0 2.575 2.550 2.575 2.450 2.575 37,978,000 95,562,850 2.5163 1.884 1.866 1.884 1.793 1.884 51,898,666 1.8413 5.10%
2006-06-15 0 2.450 2.425 2.450 2.325 2.475 13,436,000 32,334,700 2.4066 1.793 1.775 1.793 1.701 1.811 18,360,906 1.7611 2.08%
2006-06-14 0 2.400 2.400 2.425 2.375 2.450 11,782,000 28,455,300 2.4152 1.756 1.756 1.775 1.738 1.793 16,100,639 1.7673 -3.03%
2006-06-13 0 2.475 2.475 2.500 2.425 2.550 20,609,734 51,181,478 2.4834 1.811 1.811 1.829 1.775 1.866 28,164,140 1.8173 -5.71%
2006-06-12 0 2.625 2.600 2.625 2.600 2.675 11,160,000 29,208,600 2.6173 1.921 1.903 1.921 1.903 1.957 15,250,648 1.9152 -1.87%
2006-06-09 0 2.675 2.650 2.675 2.550 2.700 33,850,800 89,374,210 2.6402 1.957 1.939 1.957 1.866 1.976 46,258,659 1.9321 -1.83%
2006-06-08 0 2.725 2.700 2.725 2.650 2.725 25,218,100 67,931,568 2.6938 1.994 1.976 1.994 1.939 1.994 34,461,682 1.9712 -1.80%
2006-06-07 0 2.775 2.750 2.775 2.750 2.800 12,442,320 34,561,592 2.7777 2.031 2.012 2.031 2.012 2.049 17,002,997 2.0327 -2.63%
2006-06-06 0 2.850 2.825 2.850 2.775 2.850 15,438,000 43,338,650 2.8073 2.086 2.067 2.086 2.031 2.086 21,096,730 2.0543 0.00%
2006-06-05 0 2.850 2.850 2.875 2.825 2.900 10,760,000 30,717,890 2.8548 2.086 2.086 2.104 2.067 2.122 14,704,030 2.0891 -2.56%
2006-06-02 0 2.925 2.900 2.925 2.775 2.925 37,148,000 105,703,609 2.8455 2.140 2.122 2.140 2.031 2.140 50,764,433 2.0822 5.41%
2006-06-01 0 2.775 2.750 2.775 2.750 2.900 19,015,640 53,652,246 2.8215 2.031 2.012 2.031 2.012 2.122 25,985,738 2.0647 -1.77%
2006-05-30 0 2.825 2.825 2.850 2.800 2.900 6,216,000 17,723,374 2.8513 2.067 2.067 2.086 2.049 2.122 8,494,447 2.0865 0.00%
2006-05-29 0 2.825 2.825 2.850 2.825 2.925 10,474,000 30,080,702 2.8719 2.067 2.067 2.086 2.067 2.140 14,313,198 2.1016 -1.74%
2006-05-26 0 2.875 2.850 2.875 2.700 2.875 41,012,000 115,347,450 2.8125 2.104 2.086 2.104 1.976 2.104 56,044,765 2.0581 7.48%
2006-05-25 0 2.675 2.675 2.700 2.650 2.875 41,787,300 114,542,725 2.7411 1.957 1.957 1.976 1.939 2.104 57,104,248 2.0059 -6.96%
2006-05-24 0 2.875 2.850 2.900 2.775 2.925 24,892,000 71,393,088 2.8681 2.104 2.086 2.122 2.031 2.140 34,016,051 2.0988 1.77%
2006-05-23 0 2.825 2.800 2.825 2.625 2.825 28,626,000 78,331,950 2.7364 2.067 2.049 2.067 1.921 2.067 39,118,732 2.0024 4.63%
2006-05-22 0 2.700 2.675 2.700 2.700 2.950 52,918,787 149,659,089 2.8281 1.976 1.957 1.976 1.976 2.159 72,315,931 2.0695 -8.47%
2006-05-19 0 2.950 2.950 2.975 2.900 3.025 66,730,000 198,081,900 2.9684 2.159 2.159 2.177 2.122 2.214 91,189,582 2.1722 -2.48%
2006-05-18 0 3.025 3.000 3.025 3.000 3.125 19,890,967 61,132,772 3.0734 2.214 2.195 2.214 2.195 2.287 27,181,912 2.2490 -4.72%
2006-05-17 0 3.175 3.150 3.175 3.100 3.200 13,164,000 41,162,740 3.1269 2.323 2.305 2.323 2.268 2.342 17,989,205 2.2882 2.42%
2006-05-16 0 3.100 3.100 3.125 3.050 3.150 21,379,000 66,068,400 3.0903 2.268 2.268 2.287 2.232 2.305 29,215,377 2.2614 0.81%
2006-05-15 0 3.075 3.050 3.075 3.050 3.175 45,184,000 139,991,550 3.0983 2.250 2.232 2.250 2.232 2.323 61,745,993 2.2672 -4.21%
2006-05-12 0 3.250 3.225 3.250 3.200 3.300 13,586,000 44,270,350 3.2585 2.349 2.331 2.349 2.313 2.385 18,795,481 2.3554 -2.99%
2006-05-11 0 3.350 3.350 3.375 3.350 3.425 15,749,000 53,694,000 3.4094 2.421 2.421 2.440 2.421 2.476 21,787,873 2.4644 -2.90%
2006-05-10 0 3.450 3.425 3.450 3.400 3.550 29,096,000 100,581,972 3.4569 2.494 2.476 2.494 2.458 2.566 40,252,711 2.4988 0.00%
2006-05-09 0 3.450 3.450 3.475 3.250 3.500 74,829,600 253,394,940 3.3863 2.494 2.494 2.512 2.349 2.530 103,522,623 2.4477 6.98%
2006-05-08 0 3.225 3.200 3.225 3.125 3.225 19,459,001 61,654,993 3.1685 2.331 2.313 2.331 2.259 2.331 26,920,454 2.2903 1.57%
2006-05-04 0 3.175 3.150 3.175 3.025 3.175 26,513,000 82,351,267 3.1061 2.295 2.277 2.295 2.187 2.295 36,679,273 2.2452 1.60%
2006-05-03 0 3.125 3.125 3.150 3.075 3.175 17,778,000 55,300,998 3.1106 2.259 2.259 2.277 2.223 2.295 24,594,882 2.2485 2.46%
2006-05-02 0 3.050 3.000 3.025 3.000 3.100 17,716,000 53,823,330 3.0381 2.205 2.168 2.187 2.168 2.241 24,509,109 2.1961 1.67%
2006-04-28 0 3.000 2.975 3.000 2.750 3.025 48,748,000 143,853,989 2.9510 2.168 2.150 2.168 1.988 2.187 67,440,168 2.1331 -1.64%
2006-04-27 0 3.050 3.025 3.050 3.000 3.175 32,293,000 99,310,395 3.0753 2.205 2.187 2.205 2.168 2.295 44,675,584 2.2229 -3.94%
2006-04-26 0 3.175 3.150 3.175 3.100 3.250 20,498,000 65,288,000 3.1851 2.295 2.277 2.295 2.241 2.349 28,357,852 2.3023 0.00%
2006-04-25 0 3.175 3.175 3.200 3.075 3.225 23,171,652 73,725,178 3.1817 2.295 2.295 2.313 2.223 2.331 32,056,702 2.2998 -2.31%
2006-04-24 0 3.250 3.225 3.250 3.100 3.250 48,193,000 153,333,675 3.1817 2.349 2.331 2.349 2.241 2.349 66,672,357 2.2998 0.78%
2006-04-21 0 3.225 3.225 3.250 3.000 3.275 51,494,000 161,741,300 3.1410 2.331 2.331 2.349 2.168 2.367 71,239,108 2.2704 5.74%
2006-04-20 0 3.050 3.025 3.050 3.025 3.150 16,631,000 50,989,925 3.0660 2.205 2.187 2.205 2.187 2.277 23,008,071 2.2162 -2.40%
2006-04-19 0 3.125 3.075 3.125 3.075 3.225 30,146,000 94,617,950 3.1387 2.259 2.223 2.259 2.223 2.331 41,705,328 2.2687 -0.79%
2006-04-18 0 3.150 3.125 3.150 2.950 3.150 23,094,000 71,173,400 3.0819 2.277 2.259 2.277 2.132 2.277 31,949,275 2.2277 7.69%
2006-04-13 0 2.925 2.900 2.925 2.900 3.025 29,090,000 85,782,400 2.9489 2.114 2.096 2.114 2.096 2.187 40,244,410 2.1315 -1.68%
2006-04-12 0 2.975 2.950 2.975 2.950 3.125 34,610,000 104,313,850 3.0140 2.150 2.132 2.150 2.132 2.259 47,881,026 2.1786 -4.80%
2006-04-11 0 3.125 3.125 3.150 3.125 3.275 13,633,000 43,143,325 3.1646 2.259 2.259 2.277 2.259 2.367 18,860,503 2.2875 -3.85%
2006-04-10 0 3.250 3.225 3.250 3.200 3.275 19,327,000 62,672,300 3.2427 2.349 2.331 2.349 2.313 2.367 26,737,838 2.3440 -0.76%
2006-04-07 0 3.275 3.250 3.275 3.200 3.300 21,421,677 69,632,033 3.2505 2.367 2.349 2.367 2.313 2.385 29,635,708 2.3496 -0.76%
2006-04-06 0 3.300 3.275 3.300 3.125 3.300 33,870,000 109,393,950 3.2298 2.385 2.367 2.385 2.259 2.385 46,857,276 2.3346 3.94%
2006-04-04 0 3.175 3.175 3.200 3.125 3.400 34,513,000 111,826,050 3.2401 2.295 2.295 2.313 2.259 2.458 47,746,831 2.3421 -5.93%
2006-04-03 0 3.375 3.350 3.375 3.250 3.400 20,489,800 67,662,035 3.3022 2.440 2.421 2.440 2.349 2.458 28,346,508 2.3870 3.05%
2006-03-31 0 3.275 3.275 3.300 3.225 3.325 32,164,000 105,423,450 3.2777 2.367 2.367 2.385 2.331 2.403 44,497,119 2.3692 0.77%
2006-03-30 0 3.250 3.225 3.250 3.050 3.250 40,490,000 128,656,100 3.1775 2.349 2.331 2.349 2.205 2.349 56,015,681 2.2968 6.56%
2006-03-29 0 3.050 3.025 3.050 3.000 3.050 6,862,515 20,802,556 3.0313 2.205 2.187 2.205 2.168 2.205 9,493,911 2.1911 0.00%
2006-03-28 0 3.050 3.025 3.050 3.025 3.075 9,176,000 27,973,250 3.0485 2.205 2.187 2.205 2.187 2.223 12,694,490 2.2036 -0.81%
2006-03-27 0 3.075 3.075 3.100 3.000 3.100 14,459,788 44,087,711 3.0490 2.223 2.223 2.241 2.168 2.241 20,004,319 2.2039 0.82%
2006-03-24 0 3.050 3.050 3.075 3.025 3.100 13,603,000 41,634,750 3.0607 2.205 2.205 2.223 2.187 2.241 18,819,000 2.2124 0.00%
2006-03-23 0 3.050 3.025 3.050 2.975 3.075 18,432,000 55,926,250 3.0342 2.205 2.187 2.205 2.150 2.223 25,499,655 2.1932 2.52%
2006-03-22 0 2.975 2.975 3.000 2.950 3.025 34,452,000 102,773,200 2.9831 2.150 2.150 2.168 2.132 2.187 47,662,441 2.1563 -1.65%
2006-03-21 0 3.025 3.000 3.025 2.975 3.025 8,610,000 25,877,600 3.0055 2.187 2.168 2.187 2.150 2.187 11,911,460 2.1725 1.68%
2006-03-20 0 2.975 2.975 3.000 2.950 3.025 23,983,100 71,662,805 2.9881 2.150 2.150 2.168 2.132 2.187 33,179,296 2.1599 0.85%
2006-03-17 0 2.950 2.925 2.950 2.900 3.000 48,767,000 143,864,308 2.9500 2.132 2.114 2.132 2.096 2.168 67,466,454 2.1324 -3.28%
2006-03-16 0 3.050 3.025 3.050 2.975 3.150 36,066,800 110,962,430 3.0766 2.205 2.187 2.205 2.150 2.277 49,896,428 2.2239 -2.40%
2006-03-15 0 3.125 3.075 3.125 2.975 3.125 37,294,000 113,794,150 3.0513 2.259 2.223 2.259 2.150 2.259 51,594,191 2.2056 5.93%
2006-03-14 0 2.950 2.925 2.950 2.850 3.050 33,341,147 98,129,795 2.9432 2.132 2.114 2.132 2.060 2.205 46,125,637 2.1274 -1.67%
2006-03-13 0 3.000 3.000 3.025 3.000 3.175 32,458,300 98,558,703 3.0365 2.168 2.168 2.187 2.168 2.295 44,904,267 2.1949 -4.76%
2006-03-10 0 3.150 3.125 3.150 3.075 3.175 22,686,000 71,290,100 3.1425 2.277 2.259 2.277 2.223 2.295 31,384,829 2.2715 0.80%
2006-03-09 0 3.125 3.125 3.150 3.025 3.150 65,401,861 202,173,315 3.0912 2.259 2.259 2.277 2.187 2.277 90,479,866 2.2345 4.17%
2006-03-08 0 3.000 2.975 3.025 2.975 3.325 58,394,000 179,373,490 3.0718 2.168 2.150 2.187 2.150 2.403 80,784,877 2.2204 -9.77%
2006-03-07 0 3.325 3.300 3.325 3.300 3.600 21,109,000 72,476,050 3.4334 2.403 2.385 2.403 2.385 2.602 29,203,137 2.4818 -6.99%
2006-03-06 0 3.575 3.550 3.575 3.525 3.700 10,695,000 38,457,100 3.5958 2.584 2.566 2.584 2.548 2.674 14,795,942 2.5992 -0.69%
2006-03-03 0 3.600 3.575 3.600 3.400 3.625 28,096,000 100,075,486 3.5619 2.602 2.584 2.602 2.458 2.620 38,869,266 2.5747 4.35%
2006-03-02 0 3.450 3.425 3.475 3.400 3.475 15,238,000 51,999,221 3.4125 2.494 2.476 2.512 2.458 2.512 21,080,932 2.4666 2.99%
2006-03-01 0 3.350 3.325 3.350 3.325 3.400 24,330,000 81,850,400 3.3642 2.421 2.403 2.421 2.403 2.458 33,659,213 2.4317 -2.19%
2006-02-28 0 3.425 3.425 3.450 3.375 3.475 20,664,000 70,719,450 3.4224 2.476 2.476 2.494 2.440 2.512 28,587,504 2.4738 -0.72%
2006-02-27 0 3.450 3.425 3.450 3.425 3.675 31,739,300 111,215,383 3.5040 2.494 2.476 2.494 2.476 2.656 43,909,570 2.5328 -5.48%
2006-02-24 0 3.650 3.625 3.650 3.600 3.700 33,296,000 121,332,900 3.6441 2.638 2.620 2.638 2.602 2.674 46,063,179 2.6341 2.10%
2006-02-23 0 3.575 3.550 3.575 3.425 3.600 20,298,000 71,711,050 3.5329 2.584 2.566 2.584 2.476 2.602 28,081,163 2.5537 3.62%
2006-02-22 0 3.450 3.425 3.450 3.250 3.450 15,000,000 50,517,500 3.3678 2.494 2.476 2.494 2.349 2.494 20,751,672 2.4344 5.34%
2006-02-21 0 3.275 3.250 3.275 3.250 3.350 5,262,000 17,297,050 3.2872 2.367 2.349 2.367 2.349 2.421 7,279,687 2.3761 0.00%
2006-02-20 0 3.275 3.275 3.300 3.200 3.325 8,549,000 27,893,266 3.2628 2.367 2.367 2.385 2.313 2.403 11,827,070 2.3584 2.34%
2006-02-17 0 3.200 3.175 3.225 3.175 3.275 4,504,123 14,433,678 3.2045 2.313 2.295 2.331 2.295 2.367 6,231,206 2.3164 -1.54%
2006-02-16 0 3.250 3.225 3.250 3.225 3.300 11,200,000 36,501,950 3.2591 2.349 2.331 2.349 2.331 2.385 15,494,582 2.3558 -0.76%
2006-02-15 0 3.275 3.250 3.275 3.125 3.275 10,858,125 34,491,881 3.1766 2.367 2.349 2.367 2.259 2.367 15,021,617 2.2961 3.97%
2006-02-14 0 3.150 3.150 3.175 3.050 3.175 12,762,000 39,831,950 3.1211 2.277 2.277 2.295 2.205 2.295 17,655,523 2.2561 0.80%
2006-02-13 0 3.125 3.125 3.150 3.050 3.300 21,331,000 67,056,725 3.1436 2.259 2.259 2.277 2.205 2.385 29,510,262 2.2723 -2.34%
2006-02-10 0 3.200 3.200 3.225 3.175 3.300 17,999,872 58,168,417 3.2316 2.313 2.313 2.331 2.295 2.385 24,901,830 2.3359 0.79%
2006-02-09 0 3.175 3.175 3.200 3.175 3.250 20,702,000 66,341,850 3.2046 2.295 2.295 2.313 2.295 2.349 28,640,075 2.3164 -1.55%
2006-02-08 0 3.225 3.200 3.225 3.150 3.250 29,376,000 94,065,533 3.2021 2.331 2.313 2.331 2.277 2.349 40,640,075 2.3146 -0.77%
2006-02-07 0 3.250 3.225 3.250 3.200 3.300 17,582,000 56,905,850 3.2366 2.349 2.331 2.349 2.313 2.385 24,323,727 2.3395 1.56%
2006-02-06 0 3.200 3.175 3.200 3.075 3.200 25,669,000 80,843,350 3.1495 2.313 2.295 2.313 2.223 2.313 35,511,645 2.2765 3.23%
2006-02-03 0 3.100 3.100 3.125 3.075 3.200 17,424,100 54,653,518 3.1367 2.241 2.241 2.259 2.223 2.313 24,105,281 2.2673 -3.88%
2006-02-02 0 3.225 3.225 3.250 3.200 3.325 40,068,937 130,302,762 3.2520 2.331 2.331 2.349 2.313 2.403 55,433,164 2.3506 2.38%
2006-02-01 0 3.150 3.175 3.200 3.025 3.175 32,314,000 100,334,912 3.1050 2.277 2.295 2.313 2.187 2.295 44,704,636 2.2444 2.44%
2006-01-27 0 3.075 3.050 3.075 3.025 3.225 39,004,000 120,130,150 3.0799 2.223 2.205 2.223 2.187 2.331 53,959,882 2.2263 -3.15%
2006-01-26 0 3.175 3.150 3.175 2.950 3.175 37,293,000 113,478,559 3.0429 2.295 2.277 2.295 2.132 2.295 51,592,808 2.1995 8.55%
2006-01-25 0 2.925 2.925 2.950 2.875 3.000 18,992,000 55,442,550 2.9193 2.114 2.114 2.132 2.078 2.168 26,274,384 2.1101 0.86%
2006-01-24 0 2.900 2.875 2.900 2.775 2.925 29,174,000 83,088,330 2.8480 2.096 2.078 2.096 2.006 2.114 40,360,619 2.0586 4.50%
2006-01-23 0 2.775 2.775 2.800 2.750 2.825 9,480,000 26,475,164 2.7927 2.006 2.006 2.024 1.988 2.042 13,115,057 2.0187 -2.63%
2006-01-20 0 2.850 2.825 2.850 2.775 2.950 30,433,000 87,111,695 2.8624 2.060 2.042 2.060 2.006 2.132 42,102,376 2.0690 0.00%
2006-01-19 0 2.850 2.850 2.875 2.725 2.875 32,640,000 91,451,100 2.8018 2.060 2.060 2.078 1.970 2.078 45,155,639 2.0252 5.56%
2006-01-18 0 2.700 2.700 2.725 2.700 2.775 40,677,000 110,565,175 2.7181 1.952 1.952 1.970 1.952 2.006 56,274,385 1.9648 -2.70%
2006-01-17 0 2.775 2.775 2.800 2.750 2.925 33,729,000 95,889,000 2.8429 2.006 2.006 2.024 1.988 2.114 46,662,211 2.0550 -4.31%
2006-01-16 0 2.900 2.900 2.925 2.825 2.950 19,851,000 57,502,725 2.8967 2.096 2.096 2.114 2.042 2.132 27,462,763 2.0938 1.75%
2006-01-13 0 2.850 2.825 2.850 2.825 2.900 14,270,000 40,730,350 2.8543 2.060 2.042 2.060 2.042 2.096 19,741,758 2.0632 -1.72%
2006-01-12 0 2.900 2.875 2.900 2.850 2.925 20,038,000 58,118,750 2.9004 2.096 2.078 2.096 2.060 2.114 27,721,467 2.0965 1.75%
2006-01-11 0 2.850 2.825 2.850 2.800 2.925 21,346,000 61,221,995 2.8681 2.060 2.042 2.060 2.024 2.114 29,531,013 2.0731 -3.39%
2006-01-10 0 2.950 2.925 2.950 2.900 3.050 31,608,000 94,163,800 2.9791 2.132 2.114 2.132 2.096 2.205 43,727,924 2.1534 0.00%
2006-01-09 0 2.950 2.925 2.950 2.775 2.950 41,246,000 117,876,050 2.8579 2.132 2.114 2.132 2.006 2.132 57,061,565 2.0658 9.26%
2006-01-06 0 2.700 2.675 2.700 2.650 2.750 31,048,932 84,117,227 2.7092 1.952 1.934 1.952 1.916 1.988 42,954,484 1.9583 1.89%
2006-01-05 0 2.650 2.650 2.675 2.625 2.750 26,786,000 71,739,550 2.6782 1.916 1.916 1.934 1.897 1.988 37,056,953 1.9359 -0.93%
2006-01-04 0 2.675 2.675 2.700 2.625 2.700 17,274,000 46,043,600 2.6655 1.934 1.934 1.952 1.897 1.952 23,897,626 1.9267 0.00%
2006-01-03 0 2.675 2.650 2.675 2.625 2.675 3,066,000 8,127,050 2.6507 1.934 1.916 1.934 1.897 1.934 4,241,642 1.9160 0.94%
2005-12-30 0 2.650 2.625 2.650 2.575 2.650 5,140,400 13,456,100 2.6177 1.916 1.897 1.916 1.861 1.916 7,111,460 1.8922 0.95%
2005-12-29 0 2.625 2.625 2.650 2.575 2.650 14,336,000 37,462,950 2.6132 1.897 1.897 1.916 1.861 1.916 19,833,065 1.8889 1.94%
2005-12-28 0 2.575 2.575 2.600 2.575 2.600 14,430,000 37,274,650 2.5831 1.861 1.861 1.879 1.861 1.879 19,963,109 1.8672 -0.96%
2005-12-23 0 2.600 2.600 2.625 2.600 2.650 4,811,000 12,611,800 2.6215 1.879 1.879 1.897 1.879 1.916 6,655,753 1.8949 -2.80%
2005-12-22 0 2.675 2.650 2.675 2.550 2.675 11,795,877 30,705,855 2.6031 1.934 1.916 1.934 1.843 1.934 16,318,945 1.8816 5.94%
2005-12-21 0 2.525 2.525 2.550 2.525 2.625 11,756,700 29,957,115 2.5481 1.825 1.825 1.843 1.825 1.897 16,264,746 1.8418 -1.94%
2005-12-20 0 2.575 2.575 2.600 2.575 2.675 16,674,000 43,603,750 2.6151 1.861 1.861 1.879 1.861 1.934 23,067,559 1.8903 -3.74%
2005-12-19 0 2.675 2.650 2.675 2.650 2.700 8,330,000 22,240,834 2.6700 1.934 1.916 1.934 1.916 1.952 11,524,095 1.9299 0.00%
2005-12-16 0 2.675 2.675 2.700 2.575 2.700 16,690,000 43,993,575 2.6359 1.934 1.934 1.952 1.861 1.952 23,089,694 1.9053 2.88%
2005-12-15 0 2.600 2.575 2.600 2.550 2.675 11,166,000 29,198,004 2.6149 1.879 1.861 1.879 1.843 1.934 15,447,545 1.8901 -2.80%
2005-12-14 0 2.675 2.650 2.675 2.600 2.675 17,070,000 44,981,550 2.6351 1.934 1.916 1.934 1.879 1.934 23,615,403 1.9048 0.00%
2005-12-13 0 2.675 2.650 2.675 2.525 2.675 37,179,596 97,209,630 2.6146 1.934 1.916 1.934 1.825 1.934 51,435,920 1.8899 4.90%
2005-12-12 0 2.550 2.525 2.550 2.425 2.550 21,621,603 54,463,922 2.5190 1.843 1.825 1.843 1.753 1.843 29,912,295 1.8208 4.08%
2005-12-09 0 2.450 2.425 2.450 2.425 2.500 26,432,000 65,271,676 2.4694 1.771 1.753 1.771 1.753 1.807 36,567,214 1.7850 0.00%
2005-12-08 0 2.450 2.425 2.450 2.400 2.475 20,045,300 48,809,995 2.4350 1.771 1.753 1.771 1.735 1.789 27,731,567 1.7601 -1.01%
2005-12-07 0 2.475 2.475 2.500 2.425 2.550 19,735,200 49,140,290 2.4900 1.789 1.789 1.807 1.753 1.843 27,302,560 1.7998 -1.98%
2005-12-06 0 2.525 2.525 2.550 2.525 2.600 11,696,000 29,925,050 2.5586 1.825 1.825 1.843 1.825 1.879 16,180,771 1.8494 -2.88%
2005-12-05 0 2.600 2.550 2.600 2.525 2.625 18,721,192 48,181,351 2.5736 1.879 1.843 1.879 1.825 1.897 25,899,736 1.8603 2.97%
2005-12-02 0 2.525 2.525 2.550 2.500 2.575 25,591,000 64,945,870 2.5378 1.825 1.825 1.843 1.807 1.861 35,403,737 1.8344 3.06%
2005-12-01 0 2.450 2.450 2.475 2.350 2.525 21,221,041 52,328,220 2.4659 1.771 1.771 1.789 1.699 1.825 29,358,139 1.7824 2.08%
2005-11-30 0 2.400 2.375 2.400 2.375 2.450 17,933,000 43,187,725 2.4083 1.735 1.717 1.735 1.717 1.771 24,809,316 1.7408 -1.03%
2005-11-29 0 2.425 2.400 2.425 2.400 2.475 16,888,000 41,077,000 2.4323 1.753 1.735 1.753 1.735 1.789 23,363,616 1.7582 -3.00%
2005-11-28 0 2.500 2.475 2.500 2.450 2.525 19,414,989 48,374,198 2.4916 1.807 1.789 1.807 1.771 1.825 26,859,566 1.8010 -0.99%
2005-11-25 0 2.525 2.525 2.550 2.525 2.575 7,912,000 20,000,250 2.5278 1.825 1.825 1.843 1.825 1.861 10,945,815 1.8272 -1.94%
2005-11-24 0 2.575 2.550 2.575 2.525 2.575 4,270,000 10,902,900 2.5534 1.861 1.843 1.861 1.825 1.861 5,907,309 1.8457 0.00%
2005-11-23 0 2.575 2.550 2.575 2.550 2.600 6,940,000 17,816,680 2.5672 1.861 1.843 1.861 1.843 1.879 9,601,107 1.8557 0.98%
2005-11-22 0 2.550 2.525 2.550 2.525 2.575 10,432,000 26,438,350 2.5344 1.843 1.825 1.843 1.825 1.861 14,432,096 1.8319 -0.97%
2005-11-21 0 2.575 2.575 2.600 2.550 2.625 15,735,000 40,505,450 2.5742 1.861 1.861 1.879 1.843 1.897 21,768,504 1.8607 0.98%
2005-11-18 0 2.550 2.525 2.550 2.525 2.575 8,542,861 21,720,496 2.5425 1.843 1.825 1.843 1.825 1.861 11,818,577 1.8378 0.00%
2005-11-17 0 2.550 2.550 2.575 2.500 2.575 9,508,000 24,188,700 2.5440 1.843 1.843 1.861 1.807 1.861 13,153,793 1.8389 -0.97%
2005-11-16 0 2.575 2.550 2.575 2.525 2.600 12,542,000 32,189,243 2.5665 1.861 1.843 1.861 1.825 1.879 17,351,165 1.8552 1.98%
2005-11-15 0 2.525 2.525 2.550 2.500 2.550 7,114,000 17,966,850 2.5256 1.825 1.825 1.843 1.807 1.843 9,841,827 1.8256 -0.98%
2005-11-14 0 2.550 2.525 2.550 2.450 2.600 12,652,000 31,862,000 2.5183 1.843 1.825 1.843 1.771 1.879 17,503,344 1.8203 -1.92%
2005-11-11 0 2.600 2.550 2.600 2.550 2.600 5,798,000 14,937,200 2.5763 1.879 1.843 1.879 1.843 1.879 8,021,213 1.8622 0.97%
2005-11-10 0 2.575 2.575 2.600 2.525 2.625 10,257,440 26,504,966 2.5840 1.861 1.861 1.879 1.825 1.897 14,190,602 1.8678 0.00%
2005-11-09 0 2.575 2.575 2.600 2.575 2.625 9,588,700 24,881,467 2.5949 1.861 1.861 1.879 1.861 1.897 13,265,437 1.8757 -0.96%
2005-11-08 0 2.600 2.575 2.600 2.575 2.650 4,841,437 12,628,671 2.6085 1.879 1.861 1.879 1.861 1.916 6,697,861 1.8855 -1.89%
2005-11-07 0 2.650 2.625 2.650 2.550 2.675 23,779,060 62,112,103 2.6121 1.916 1.897 1.916 1.843 1.934 32,897,018 1.8881 1.92%
2005-11-04 0 2.600 2.600 2.625 2.525 2.625 33,926,000 87,923,600 2.5916 1.879 1.879 1.897 1.825 1.897 46,934,749 1.8733 4.00%
2005-11-03 0 2.500 2.500 2.525 2.475 2.550 14,358,310 35,988,530 2.5065 1.807 1.807 1.825 1.789 1.843 19,863,930 1.8118 -0.99%
2005-11-02 0 2.525 2.500 2.525 2.450 2.575 23,518,000 59,031,955 2.5101 1.825 1.807 1.825 1.771 1.861 32,535,855 1.8144 -0.98%
2005-11-01 0 2.550 2.525 2.550 2.475 2.550 16,908,035 42,650,472 2.5225 1.843 1.825 1.843 1.789 1.843 23,391,334 1.8233 4.08%
2005-10-31 0 2.450 2.425 2.450 2.425 2.475 8,711,000 21,344,175 2.4503 1.771 1.753 1.771 1.753 1.789 12,051,188 1.7711 0.00%
2005-10-28 0 2.450 2.400 2.450 2.375 2.450 15,252,000 36,773,200 2.4110 1.771 1.735 1.771 1.717 1.771 21,100,301 1.7428 0.00%
2005-10-27 0 2.450 2.425 2.450 2.375 2.500 18,709,000 45,903,593 2.4536 1.771 1.753 1.771 1.717 1.807 25,882,869 1.7735 1.03%
2005-10-26 0 2.425 2.425 2.450 2.400 2.525 25,548,000 62,433,550 2.4438 1.753 1.753 1.771 1.735 1.825 35,344,248 1.7664 -3.96%
2005-10-25 0 2.525 2.500 2.525 2.450 2.550 36,089,719 90,414,754 2.5053 1.825 1.807 1.825 1.771 1.843 49,928,135 1.8109 5.21%
2005-10-24 0 2.400 2.400 2.425 2.375 2.525 36,902,396 90,825,090 2.4612 1.735 1.735 1.753 1.717 1.825 51,052,429 1.7791 -4.95%
2005-10-21 0 2.525 2.525 2.550 2.500 2.650 47,993,100 122,788,965 2.5585 1.825 1.825 1.843 1.807 1.916 66,395,806 1.8493 -4.72%
2005-10-20 0 2.650 2.625 2.650 2.625 2.750 16,164,508 43,160,646 2.6701 1.916 1.897 1.916 1.897 1.988 22,362,705 1.9300 -2.75%
2005-10-19 0 2.725 2.700 2.725 2.600 2.800 31,600,000 86,178,500 2.7272 1.970 1.952 1.970 1.879 2.024 43,716,857 1.9713 1.87%
2005-10-18 0 2.675 2.650 2.675 2.650 2.700 14,550,000 38,929,400 2.6756 1.934 1.916 1.934 1.916 1.952 20,129,122 1.9340 0.00%
2005-10-17 0 2.675 2.650 2.675 2.600 2.675 15,531,541 41,151,398 2.6495 1.934 1.916 1.934 1.879 1.934 21,487,030 1.9152 2.88%
2005-10-14 0 2.600 2.600 2.625 2.550 2.650 30,723,900 79,741,095 2.5954 1.879 1.879 1.897 1.843 1.916 42,504,821 1.8760 -2.80%
2005-10-13 0 2.675 2.650 2.700 2.650 2.725 10,114,000 27,030,000 2.6725 1.934 1.916 1.952 1.916 1.970 13,992,161 1.9318 0.94%
2005-10-12 0 2.650 2.650 2.675 2.600 2.725 27,695,000 73,790,170 2.6644 1.916 1.916 1.934 1.879 1.970 38,314,505 1.9259 0.95%
2005-10-10 0 2.625 2.600 2.625 2.575 2.725 29,508,000 77,849,235 2.6382 1.897 1.879 1.897 1.861 1.970 40,822,690 1.9070 1.94%
2005-10-07 0 2.575 2.550 2.575 2.550 2.625 20,436,000 52,997,050 2.5933 1.861 1.843 1.861 1.843 1.897 28,272,079 1.8745 -0.96%
2005-10-06 0 2.600 2.575 2.600 2.575 2.675 12,334,000 32,279,600 2.6171 1.879 1.861 1.879 1.861 1.934 17,063,409 1.8917 -4.59%
2005-10-05 0 2.725 2.700 2.725 2.700 2.750 8,800,000 23,886,750 2.7144 1.970 1.952 1.970 1.952 1.988 12,174,314 1.9621 -1.80%
2005-10-04 0 2.775 2.750 2.775 2.700 2.775 14,271,200 39,142,740 2.7428 2.006 1.988 2.006 1.952 2.006 19,743,418 1.9826 0.91%
2005-10-03 0 2.750 2.725 2.750 2.650 2.775 18,900,000 51,431,350 2.7212 1.988 1.970 1.988 1.916 2.006 26,147,107 1.9670 4.76%
2005-09-30 0 2.625 2.625 2.675 2.575 2.675 34,232,200 89,174,600 2.6050 1.897 1.897 1.934 1.861 1.934 47,358,360 1.8830 -0.94%
2005-09-29 0 2.650 2.625 2.650 2.350 2.675 80,868,000 205,981,900 2.5471 1.916 1.897 1.916 1.699 1.934 111,876,416 1.8412 12.77%
2005-09-28 0 2.350 2.325 2.350 2.250 2.350 49,606,000 114,895,950 2.3162 1.699 1.681 1.699 1.626 1.699 68,627,164 1.6742 3.30%
2005-09-27 0 2.275 2.250 2.275 2.250 2.300 13,910,000 31,722,050 2.2805 1.644 1.626 1.644 1.626 1.663 19,243,718 1.6484 -2.15%
2005-09-26 0 2.325 2.300 2.325 2.275 2.325 11,036,000 25,404,550 2.3020 1.681 1.663 1.681 1.644 1.681 15,267,697 1.6639 -1.06%
2005-09-23 0 2.350 2.325 2.350 2.275 2.350 19,484,000 45,074,500 2.3134 1.699 1.681 1.699 1.644 1.699 26,955,039 1.6722 0.00%
2005-09-22 0 2.350 2.325 2.350 2.275 2.350 18,776,000 43,386,520 2.3107 1.699 1.681 1.699 1.644 1.699 25,975,560 1.6703 -1.05%
2005-09-21 0 2.375 2.350 2.375 2.250 2.375 32,306,000 75,376,875 2.3332 1.717 1.699 1.717 1.626 1.717 44,693,569 1.6865 5.56%
2005-09-20 0 2.250 2.225 2.250 2.200 2.300 11,863,000 26,822,050 2.2610 1.626 1.608 1.626 1.590 1.663 16,411,806 1.6343 2.27%
2005-09-16 0 2.200 2.225 2.250 2.175 2.250 18,014,707 39,962,240 2.2183 1.590 1.608 1.626 1.572 1.626 24,922,353 1.6035 -2.22%
2005-09-15 0 2.250 2.250 2.275 2.225 2.300 10,430,000 23,585,100 2.2613 1.626 1.626 1.644 1.608 1.663 14,429,330 1.6345 -2.17%
2005-09-14 0 2.300 2.275 2.300 2.250 2.300 7,268,000 16,658,550 2.2920 1.663 1.644 1.663 1.626 1.663 10,054,877 1.6568 -1.08%
2005-09-13 0 2.325 2.275 2.300 2.275 2.375 10,440,000 24,235,950 2.3215 1.681 1.644 1.663 1.644 1.717 14,443,164 1.6780 -1.06%
2005-09-12 0 2.350 2.325 2.350 2.325 2.400 8,252,000 19,586,450 2.3735 1.699 1.681 1.699 1.681 1.735 11,416,187 1.7157 0.00%
2005-09-09 0 2.350 2.325 2.350 2.325 2.375 4,997,000 11,708,750 2.3432 1.699 1.681 1.699 1.681 1.717 6,913,074 1.6937 0.00%
2005-09-08 0 2.350 2.350 2.375 2.325 2.400 9,994,000 23,517,706 2.3532 1.699 1.699 1.717 1.681 1.735 13,826,148 1.7010 0.00%
2005-09-07 0 2.350 2.350 2.375 2.275 2.375 38,758,000 89,761,650 2.3160 1.699 1.699 1.717 1.644 1.717 53,619,555 1.6740 3.30%
2005-09-06 0 2.275 2.250 2.275 2.225 2.350 20,673,000 47,371,375 2.2915 1.644 1.626 1.644 1.608 1.699 28,599,955 1.6563 -4.21%
2005-09-05 0 2.375 2.350 2.375 2.350 2.375 16,142,856 38,325,347 2.3741 1.717 1.699 1.717 1.699 1.717 22,332,751 1.7161 0.00%
2005-09-02 0 2.375 2.350 2.375 2.325 2.400 33,280,000 79,259,650 2.3816 1.717 1.699 1.717 1.681 1.735 46,041,044 1.7215 -1.04%
2005-09-01 0 2.400 2.375 2.400 2.325 2.400 46,886,000 111,828,700 2.3851 1.735 1.717 1.735 1.681 1.735 64,864,194 1.7240 0.00%
2005-08-31 0 2.400 2.350 2.375 2.350 2.500 92,857,000 225,130,367 2.4245 1.735 1.699 1.717 1.699 1.807 128,462,536 1.7525 1.05%
2005-08-30 0 2.375 2.375 2.400 2.350 2.400 50,858,000 120,594,550 2.3712 1.717 1.717 1.735 1.699 1.735 70,359,237 1.7140 1.06%
2005-08-29 0 2.350 2.325 2.350 2.325 2.400 62,408,000 147,141,688 2.3577 1.699 1.681 1.699 1.681 1.735 86,338,025 1.7043 -1.05%
2005-08-26 0 2.375 2.350 2.375 2.250 2.425 56,189,000 132,212,700 2.3530 1.717 1.699 1.717 1.626 1.753 77,734,381 1.7008 4.40%
2005-08-25 0 2.275 2.250 2.275 2.225 2.325 29,404,874 66,861,185 2.2738 1.644 1.626 1.644 1.608 1.681 40,680,021 1.6436 1.11%
2005-08-24 0 2.250 2.225 2.250 2.150 2.275 36,384,000 81,340,450 2.2356 1.626 1.608 1.626 1.554 1.644 50,335,257 1.6160 0.00%
2005-08-23 0 2.250 2.225 2.250 2.225 2.350 21,944,000 49,951,000 2.2763 1.626 1.608 1.626 1.608 1.699 30,358,313 1.6454 -3.23%
2005-08-22 0 2.325 2.325 2.350 2.250 2.375 12,098,253 28,051,176 2.3186 1.681 1.681 1.699 1.626 1.717 16,737,266 1.6760 0.00%
2005-08-19 0 2.325 2.325 2.350 2.325 2.400 37,470,492 87,981,719 2.3480 1.681 1.681 1.699 1.681 1.735 51,838,358 1.6972 -3.13%
2005-08-18 0 2.400 2.375 2.400 2.325 2.400 75,445,875 178,180,144 2.3617 1.735 1.717 1.735 1.681 1.735 104,375,206 1.7071 0.00%
2005-08-17 0 2.400 2.375 2.400 2.300 2.400 86,906,000 204,435,300 2.3524 1.735 1.717 1.735 1.663 1.735 120,229,656 1.7004 5.49%
2005-08-16 0 2.275 2.250 2.275 2.225 2.300 36,284,000 82,672,150 2.2785 1.644 1.626 1.644 1.608 1.663 50,196,912 1.6470 2.25%
2005-08-15 0 2.225 2.200 2.225 2.150 2.275 20,680,000 45,917,200 2.2204 1.608 1.590 1.608 1.554 1.644 28,609,639 1.6050 1.14%
2005-08-12 0 2.200 2.175 2.200 2.175 2.250 20,479,900 45,087,428 2.2015 1.590 1.572 1.590 1.572 1.626 28,332,812 1.5914 0.00%
2005-08-11 0 2.200 2.175 2.200 2.125 2.200 18,259,066 39,283,535 2.1515 1.590 1.572 1.590 1.536 1.590 25,260,410 1.5551 2.33%
2005-08-10 0 2.150 2.125 2.150 2.100 2.175 39,865,000 84,562,175 2.1212 1.554 1.536 1.554 1.518 1.572 55,151,028 1.5333 1.18%
2005-08-09 0 2.125 2.100 2.125 2.050 2.175 50,555,000 105,243,525 2.0818 1.536 1.518 1.536 1.482 1.572 69,940,053 1.5048 2.41%
2005-08-08 0 2.075 2.075 2.100 2.000 2.125 36,086,000 74,373,100 2.0610 1.500 1.500 1.518 1.446 1.536 49,922,990 1.4898 2.47%
2005-08-05 0 2.025 2.000 2.025 1.980 2.025 26,140,000 52,461,760 2.0070 1.464 1.446 1.464 1.431 1.464 36,163,248 1.4507 1.25%
2005-08-04 0 2.000 1.990 2.000 1.980 2.075 17,842,000 35,938,880 2.0143 1.446 1.438 1.446 1.431 1.500 24,683,423 1.4560 -2.44%
2005-08-03 0 2.050 2.025 2.050 1.990 2.100 28,636,877 58,228,268 2.0333 1.482 1.464 1.482 1.438 1.518 39,617,539 1.4698 0.00%
2005-08-02 0 2.050 2.050 2.075 1.970 2.100 77,078,000 156,979,310 2.0366 1.482 1.482 1.500 1.424 1.518 106,633,160 1.4721 4.06%
2005-08-01 0 1.970 1.960 1.970 1.940 1.980 28,858,000 56,574,040 1.9604 1.424 1.417 1.424 1.402 1.431 39,923,451 1.4171 1.55%
2005-07-29 0 1.940 1.930 1.940 1.900 1.940 21,342,000 41,011,120 1.9216 1.402 1.395 1.402 1.373 1.402 29,525,480 1.3890 1.57%
2005-07-28 0 1.910 1.910 1.920 1.870 1.930 17,068,000 32,547,980 1.9070 1.381 1.381 1.388 1.352 1.395 23,612,636 1.3784 1.06%
2005-07-27 0 1.890 1.880 1.890 1.850 1.900 18,794,000 35,189,888 1.8724 1.366 1.359 1.366 1.337 1.373 26,000,462 1.3534 2.16%
2005-07-26 0 1.850 1.840 1.850 1.780 1.850 12,058,000 21,919,640 1.8179 1.337 1.330 1.337 1.287 1.337 16,681,578 1.3140 3.35%
2005-07-25 0 1.790 1.790 1.800 1.780 1.860 16,354,000 29,971,240 1.8327 1.294 1.294 1.301 1.287 1.344 22,624,857 1.3247 -3.24%
2005-07-22 0 1.850 1.850 1.860 1.810 1.880 18,248,000 33,618,940 1.8423 1.337 1.337 1.344 1.308 1.359 25,245,101 1.3317 -1.07%
2005-07-21 0 1.870 1.860 1.870 1.860 1.890 15,461,000 28,930,311 1.8712 1.352 1.344 1.352 1.344 1.366 21,389,440 1.3526 -1.06%
2005-07-20 0 1.890 1.880 1.890 1.830 1.890 24,470,000 45,776,140 1.8707 1.366 1.359 1.366 1.323 1.366 33,852,895 1.3522 1.07%
2005-07-19 0 1.870 1.860 1.870 1.830 1.910 26,104,000 48,815,380 1.8700 1.352 1.344 1.352 1.323 1.381 36,113,444 1.3517 -2.09%
2005-07-18 0 1.910 1.910 1.920 1.900 1.930 8,352,000 15,989,700 1.9145 1.381 1.381 1.388 1.373 1.395 11,554,531 1.3838 -0.52%
2005-07-15 0 1.920 1.910 1.920 1.880 1.950 61,842,000 118,444,040 1.9153 1.388 1.381 1.388 1.359 1.410 85,554,995 1.3844 1.59%
2005-07-14 0 1.890 1.880 1.890 1.860 1.930 49,194,000 92,984,052 1.8902 1.366 1.359 1.366 1.344 1.395 68,057,185 1.3663 0.53%
2005-07-13 0 1.880 1.870 1.880 1.870 1.900 21,608,000 40,609,120 1.8794 1.359 1.352 1.359 1.352 1.373 29,893,476 1.3585 -0.53%
2005-07-12 0 1.890 1.880 1.890 1.850 1.930 55,610,000 105,346,680 1.8944 1.366 1.359 1.366 1.337 1.395 76,933,367 1.3693 1.61%
2005-07-11 0 1.860 1.850 1.860 1.850 1.890 22,122,000 41,216,348 1.8631 1.344 1.337 1.344 1.337 1.366 30,604,566 1.3467 0.00%
2005-07-08 0 1.860 1.850 1.860 1.830 1.900 44,963,300 83,200,399 1.8504 1.344 1.337 1.344 1.323 1.373 62,204,245 1.3375 -1.59%
2005-07-07 0 1.890 1.890 1.900 1.780 1.900 94,846,000 176,109,800 1.8568 1.366 1.366 1.373 1.287 1.373 131,214,208 1.3422 5.59%
2005-07-06 0 1.790 1.780 1.790 1.760 1.790 30,301,000 53,756,530 1.7741 1.294 1.287 1.294 1.272 1.294 41,919,762 1.2824 1.13%
2005-07-05 0 1.770 1.760 1.770 1.740 1.770 28,558,000 50,163,720 1.7566 1.279 1.272 1.279 1.258 1.279 39,508,417 1.2697 1.14%
2005-07-04 0 1.750 1.750 1.760 1.730 1.760 25,594,000 44,737,460 1.7480 1.265 1.265 1.272 1.251 1.272 35,407,887 1.2635 -0.57%
2005-06-30 0 1.760 1.750 1.760 1.730 1.770 39,430,000 69,090,460 1.7522 1.272 1.265 1.272 1.251 1.279 54,549,230 1.2666 1.15%
2005-06-29 0 1.740 1.730 1.740 1.720 1.750 12,318,000 21,360,320 1.7341 1.258 1.251 1.258 1.243 1.265 17,041,273 1.2534 -0.57%
2005-06-28 0 1.750 1.740 1.750 1.730 1.750 14,626,000 25,483,805 1.7424 1.265 1.258 1.265 1.251 1.265 20,234,264 1.2594 0.00%
2005-06-27 0 1.750 1.740 1.750 1.730 1.760 29,737,000 51,952,520 1.7471 1.265 1.258 1.265 1.251 1.272 41,139,499 1.2628 0.00%
2005-06-24 0 1.750 1.740 1.750 1.710 1.750 28,126,000 48,809,940 1.7354 1.265 1.258 1.265 1.236 1.265 38,910,769 1.2544 1.16%
2005-06-23 0 1.730 1.720 1.730 1.680 1.730 28,806,000 49,384,080 1.7144 1.251 1.243 1.251 1.214 1.251 39,851,512 1.2392 1.76%
2005-06-22 0 1.700 1.690 1.700 1.670 1.700 7,954,000 13,440,320 1.6898 1.229 1.222 1.229 1.207 1.229 11,003,920 1.2214 0.59%
2005-06-21 0 1.690 1.680 1.690 1.670 1.700 3,618,000 6,089,280 1.6831 1.222 1.214 1.222 1.207 1.229 5,005,303 1.2166 -0.59%
2005-06-20 0 1.700 1.690 1.700 1.680 1.700 8,392,000 14,204,948 1.6927 1.229 1.222 1.229 1.214 1.229 11,609,869 1.2235 0.00%
2005-06-17 0 1.700 1.690 1.700 1.650 1.700 9,628,000 16,082,080 1.6703 1.229 1.222 1.229 1.193 1.229 13,319,807 1.2074 1.19%
2005-06-16 0 1.680 1.670 1.680 1.660 1.680 3,848,000 6,418,760 1.6681 1.214 1.207 1.214 1.200 1.214 5,323,496 1.2057 0.00%
2005-06-15 0 1.680 1.670 1.680 1.670 1.700 6,912,000 11,656,450 1.6864 1.214 1.207 1.214 1.207 1.229 9,562,371 1.2190 0.00%
2005-06-14 0 1.680 1.670 1.680 1.670 1.700 9,390,000 15,822,100 1.6850 1.214 1.207 1.214 1.207 1.229 12,990,547 1.2180 -2.33%
2005-06-13 0 1.720 1.700 1.720 1.690 1.720 10,676,000 18,220,800 1.7067 1.243 1.229 1.243 1.222 1.243 14,769,657 1.2337 0.00%
2005-06-10 0 1.720 1.720 1.730 1.700 1.730 40,018,000 67,977,600 1.6987 1.243 1.243 1.251 1.229 1.251 55,362,695 1.2279 1.18%
2005-06-09 0 1.700 1.690 1.700 1.660 1.700 89,320,000 149,590,000 1.6748 1.229 1.222 1.229 1.200 1.229 123,569,292 1.2106 3.03%
2005-06-08 0 1.650 1.640 1.650 1.640 1.660 36,160,904 59,556,686 1.6470 1.193 1.185 1.193 1.185 1.200 50,026,616 1.1905 0.61%
2005-06-07 0 1.640 1.630 1.640 1.610 1.660 35,444,000 57,682,000 1.6274 1.185 1.178 1.185 1.164 1.200 49,034,819 1.1763 -1.80%
2005-06-06 0 1.670 1.650 1.660 1.650 1.670 21,530,000 35,749,600 1.6605 1.207 1.193 1.200 1.193 1.207 29,785,567 1.2002 0.60%
2005-06-03 0 1.660 1.650 1.660 1.660 1.670 21,418,000 35,738,640 1.6686 1.200 1.193 1.200 1.200 1.207 29,630,621 1.2061 -0.60%
2005-06-02 0 1.670 1.660 1.670 1.650 1.680 15,366,000 25,709,500 1.6731 1.207 1.200 1.207 1.193 1.214 21,258,013 1.2094 0.00%
2005-06-01 0 1.670 1.660 1.670 1.650 1.680 7,485,904 12,464,090 1.6650 1.207 1.200 1.207 1.193 1.214 10,356,335 1.2035 0.00%
2005-05-31 0 1.670 1.660 1.670 1.650 1.680 32,544,000 54,007,460 1.6595 1.207 1.200 1.207 1.193 1.214 45,022,828 1.1996 -0.60%
2005-05-30 0 1.680 1.670 1.680 1.650 1.720 10,120,000 17,003,400 1.6802 1.214 1.207 1.214 1.193 1.243 14,000,462 1.2145 -2.33%
2005-05-27 0 1.720 1.700 1.720 1.700 1.740 11,690,000 20,059,300 1.7159 1.243 1.229 1.243 1.229 1.258 16,172,470 1.2403 0.00%
2005-05-26 0 1.720 1.710 1.720 1.700 1.740 8,603,000 14,779,320 1.7179 1.243 1.236 1.243 1.229 1.258 11,901,776 1.2418 0.58%
2005-05-25 0 1.710 1.710 1.720 1.710 1.760 14,132,000 24,420,360 1.7280 1.236 1.236 1.243 1.236 1.272 19,550,842 1.2491 -1.72%
2005-05-24 0 1.740 1.730 1.740 1.710 1.750 40,684,700 70,577,798 1.7348 1.258 1.251 1.258 1.236 1.265 56,285,038 1.2539 0.00%
2005-05-23 0 1.740 1.730 1.740 1.700 1.740 21,838,400 37,684,928 1.7256 1.258 1.251 1.258 1.229 1.258 30,212,222 1.2473 0.58%
2005-05-20 0 1.730 1.720 1.730 1.680 1.730 46,350,000 78,321,640 1.6898 1.251 1.243 1.251 1.214 1.251 64,122,668 1.2214 3.59%
2005-05-19 0 1.670 1.660 1.670 1.650 1.690 27,186,000 45,379,560 1.6692 1.207 1.200 1.207 1.193 1.222 37,610,331 1.2066 -1.18%
2005-05-18 0 1.690 1.680 1.690 1.660 1.720 30,206,000 51,081,920 1.6911 1.222 1.214 1.222 1.200 1.243 41,788,334 1.2224 0.00%
2005-05-17 0 1.690 1.680 1.690 1.660 1.740 53,590,000 90,870,240 1.6957 1.222 1.214 1.222 1.200 1.258 74,138,808 1.2257 -3.98%
2005-05-13 0 1.760 1.750 1.760 1.750 1.780 25,498,000 45,028,340 1.7660 1.272 1.265 1.272 1.265 1.287 35,275,076 1.2765 -1.68%
2005-05-12 0 1.790 1.780 1.790 1.760 1.800 86,360,000 154,100,060 1.7844 1.294 1.287 1.294 1.272 1.301 119,474,295 1.2898 1.70%
2005-05-11 0 1.760 1.750 1.760 1.730 1.770 48,834,000 85,493,320 1.7507 1.272 1.265 1.272 1.251 1.279 67,559,145 1.2655 0.57%
2005-05-10 0 1.750 1.730 1.750 1.690 1.760 92,158,000 159,712,880 1.7330 1.265 1.251 1.265 1.222 1.272 127,495,509 1.2527 4.17%
2005-05-09 0 1.680 1.680 1.690 1.670 1.700 30,194,000 50,970,720 1.6881 1.214 1.214 1.222 1.207 1.229 41,771,733 1.2202 -0.59%
2005-05-06 0 1.690 1.680 1.690 1.680 1.700 23,356,000 39,468,840 1.6899 1.222 1.214 1.222 1.214 1.229 32,311,737 1.2215 0.60%
2005-05-05 0 1.680 1.680 1.690 1.650 1.690 28,634,000 47,895,220 1.6727 1.214 1.214 1.222 1.193 1.222 39,613,559 1.2091 1.82%
2005-05-04 0 1.650 1.640 1.650 1.590 1.650 56,122,900 91,763,845 1.6351 1.193 1.185 1.193 1.149 1.193 77,642,936 1.1819 3.12%
2005-05-03 0 1.600 1.590 1.600 1.590 1.680 84,040,000 137,477,580 1.6359 1.157 1.149 1.157 1.149 1.214 116,264,703 1.1825 -4.76%
2005-04-29 0 1.680 1.670 1.680 1.670 1.700 250,168,000 421,164,140 1.6835 1.214 1.207 1.214 1.207 1.229 346,093,626 1.2169 -1.75%
2005-04-28 0 1.710 1.700 1.710 1.680 1.720 545,449,000 928,358,100 1.7020 1.236 1.229 1.236 1.214 1.243 754,598,598 1.2303

Webb-site Database - Powered By Linux Group

Back to top