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
2026-06-26 0 3.340 3.330 3.340 3.300 3.470 29,713,608 99,195,335 3.3384 3.340 3.330 3.340 3.300 3.470 29,713,608 3.3384 -2.62%
2026-06-25 0 3.430 3.420 3.430 3.400 3.520 20,674,500 71,375,225 3.4523 3.430 3.420 3.430 3.400 3.520 20,674,500 3.4523 -2.28%
2026-06-24 0 3.510 3.500 3.510 3.480 3.660 22,206,000 78,540,830 3.5369 3.510 3.500 3.510 3.480 3.660 22,206,000 3.5369 -3.31%
2026-06-23 0 3.630 3.620 3.630 3.590 3.820 29,812,000 109,285,484 3.6658 3.630 3.620 3.630 3.590 3.820 29,812,000 3.6658 -4.72%
2026-06-22 0 3.810 3.810 3.820 3.660 3.840 27,554,940 103,567,560 3.7586 3.810 3.810 3.820 3.660 3.840 27,554,940 3.7586 0.17%
2026-06-18 0 3.820 3.810 3.820 3.780 3.900 22,288,097 85,244,150 3.8246 3.804 3.794 3.804 3.764 3.883 22,384,079 3.8082 -2.05%
2026-06-17 0 3.900 3.890 3.900 3.810 3.920 30,276,100 117,399,820 3.8776 3.883 3.873 3.883 3.794 3.903 30,406,482 3.8610 1.83%
2026-06-16 0 3.830 3.820 3.830 3.810 3.880 18,970,520 72,940,306 3.8449 3.814 3.804 3.814 3.794 3.863 19,052,215 3.8284 0.26%
2026-06-15 0 3.820 3.820 3.830 3.800 3.950 42,036,000 161,692,960 3.8465 3.804 3.804 3.814 3.784 3.933 42,217,025 3.8300 -0.52%
2026-06-12 0 3.840 3.840 3.850 3.800 3.930 28,391,401 109,899,285 3.8709 3.824 3.824 3.833 3.784 3.913 28,513,666 3.8543 2.95%
2026-06-11 0 3.730 3.720 3.730 3.660 3.860 51,663,440 192,001,241 3.7164 3.714 3.704 3.714 3.644 3.843 51,885,925 3.7004 -4.11%
2026-06-10 0 3.890 3.880 3.890 3.850 4.060 33,629,155 131,307,549 3.9046 3.873 3.863 3.873 3.833 4.043 33,773,976 3.8878 -4.19%
2026-06-09 0 4.060 4.050 4.060 3.900 4.130 33,264,000 134,872,996 4.0546 4.043 4.033 4.043 3.883 4.112 33,407,249 4.0372 2.01%
2026-06-08 0 3.980 3.970 3.980 3.880 4.010 38,402,693 151,422,938 3.9430 3.963 3.953 3.963 3.863 3.993 38,568,071 3.9261 -2.21%
2026-06-05 0 4.070 4.060 4.070 4.020 4.170 29,133,584 118,987,803 4.0842 4.053 4.043 4.053 4.003 4.152 29,259,046 4.0667 -2.86%
2026-06-04 0 4.190 4.170 4.190 4.030 4.270 28,956,480 121,127,734 4.1831 4.172 4.152 4.172 4.013 4.252 29,081,179 4.1652 1.45%
2026-06-03 0 4.130 4.130 4.140 4.110 4.260 24,767,998 103,399,115 4.1747 4.112 4.112 4.122 4.092 4.242 24,874,659 4.1568 -2.13%
2026-06-02 0 4.220 4.210 4.220 4.140 4.330 65,266,665 275,334,251 4.2186 4.202 4.192 4.202 4.122 4.311 65,547,731 4.2005 -1.17%
2026-06-01 0 4.270 4.270 4.280 4.140 4.440 41,865,000 179,743,899 4.2934 4.252 4.252 4.262 4.122 4.421 42,045,288 4.2750 2.64%
2026-05-29 0 4.160 4.150 4.160 4.130 4.400 49,262,000 207,661,888 4.2155 4.142 4.132 4.142 4.112 4.381 49,474,143 4.1974 -4.59%
2026-05-28 0 4.360 4.350 4.360 4.260 4.500 44,394,000 193,107,991 4.3499 4.341 4.331 4.341 4.242 4.481 44,585,179 4.3312 -2.46%
2026-05-27 0 4.470 4.460 4.470 4.410 4.810 67,529,998 306,135,102 4.5333 4.451 4.441 4.451 4.391 4.789 67,820,811 4.5139 -5.50%
2026-05-26 0 4.730 4.730 4.740 4.680 5.160 86,310,954 411,339,561 4.7658 4.710 4.710 4.720 4.660 5.138 86,682,646 4.7454 -8.33%
2026-05-22 0 5.160 5.160 5.170 4.980 5.300 74,247,929 381,238,021 5.1347 5.138 5.138 5.148 4.959 5.277 74,567,672 5.1126 4.88%
2026-05-21 0 4.920 4.920 4.930 4.900 5.320 71,028,983 359,399,560 5.0599 4.899 4.899 4.909 4.879 5.297 71,334,864 5.0382 -6.11%
2026-05-20 0 5.240 5.240 5.250 4.750 5.330 176,186,042 904,835,616 5.1357 5.218 5.218 5.227 4.730 5.307 176,944,774 5.1137 7.16%
2026-05-19 0 4.890 4.880 4.890 4.670 5.050 110,605,510 541,872,394 4.8991 4.869 4.859 4.869 4.650 5.028 111,081,824 4.8781 2.95%
2026-05-18 0 4.750 4.750 4.760 4.370 5.030 281,446,066 1,366,163,847 4.8541 4.730 4.730 4.740 4.351 5.008 282,658,092 4.8333 7.95%
2026-05-15 0 4.400 4.390 4.400 4.140 4.460 78,596,000 339,503,648 4.3196 4.381 4.371 4.381 4.122 4.441 78,934,468 4.3011 3.53%
2026-05-14 0 4.250 4.240 4.250 4.150 4.440 64,067,006 271,654,149 4.2402 4.232 4.222 4.232 4.132 4.421 64,342,906 4.2220 -3.19%
2026-05-13 0 4.390 4.380 4.390 4.130 4.470 120,619,400 528,800,942 4.3840 4.371 4.361 4.371 4.112 4.451 121,138,838 4.3652 4.28%
2026-05-12 0 4.210 4.200 4.210 4.190 4.330 43,211,520 183,697,642 4.2511 4.192 4.182 4.192 4.172 4.311 43,397,607 4.2329 -2.09%
2026-05-11 0 4.300 4.290 4.300 4.030 4.420 142,305,455 610,846,662 4.2925 4.282 4.272 4.282 4.013 4.401 142,918,283 4.2741 7.50%
2026-05-08 0 4.000 3.990 4.000 3.890 4.010 28,114,858 110,784,752 3.9404 3.983 3.973 3.983 3.873 3.993 28,235,932 3.9235 -0.50%
2026-05-07 0 4.020 4.010 4.020 3.970 4.030 22,108,000 88,463,202 4.0014 4.003 3.993 4.003 3.953 4.013 22,203,206 3.9843 1.77%
2026-05-06 0 3.950 3.940 3.950 3.900 3.970 20,855,000 82,148,400 3.9390 3.933 3.923 3.933 3.883 3.953 20,944,810 3.9221 1.28%
2026-05-05 0 3.900 3.890 3.900 3.840 3.990 14,150,000 54,786,310 3.8718 3.883 3.873 3.883 3.824 3.973 14,210,936 3.8552 -2.26%
2026-05-04 0 3.990 3.980 3.990 3.940 4.100 12,078,260 48,749,777 4.0362 3.973 3.963 3.973 3.923 4.082 12,130,274 4.0189 2.57%
2026-04-30 0 3.890 3.890 3.900 3.870 3.960 19,956,839 78,159,064 3.9164 3.873 3.873 3.883 3.853 3.943 20,042,782 3.8996 -0.26%
2026-04-29 0 3.900 3.890 3.900 3.790 3.900 13,556,000 52,320,760 3.8596 3.883 3.873 3.883 3.774 3.883 13,614,378 3.8431 2.63%
2026-04-28 0 3.800 3.790 3.800 3.780 3.950 27,452,485 104,735,746 3.8152 3.784 3.774 3.784 3.764 3.933 27,570,707 3.7988 -3.55%
2026-04-27 0 3.940 3.940 3.950 3.870 3.990 26,669,231 104,990,963 3.9368 3.923 3.923 3.933 3.853 3.973 26,784,080 3.9199 1.55%
2026-04-24 0 3.880 3.880 3.890 3.850 3.960 21,730,000 84,272,920 3.8782 3.863 3.863 3.873 3.833 3.943 21,823,579 3.8616 -1.77%
2026-04-23 0 3.950 3.950 3.960 3.880 4.070 36,342,000 144,061,510 3.9641 3.933 3.933 3.943 3.863 4.053 36,498,504 3.9471 0.51%
2026-04-22 0 3.930 3.920 3.930 3.870 3.940 13,666,350 53,409,815 3.9081 3.913 3.903 3.913 3.853 3.923 13,725,203 3.8914 -0.51%
2026-04-21 0 3.950 3.930 3.950 3.910 3.990 13,734,560 54,050,946 3.9354 3.933 3.913 3.933 3.893 3.973 13,793,707 3.9185 -1.00%
2026-04-20 0 3.990 3.980 3.990 3.950 4.000 14,658,600 58,291,792 3.9766 3.973 3.963 3.973 3.933 3.983 14,721,726 3.9596 0.50%
2026-04-17 0 3.970 3.970 3.980 3.930 4.040 12,958,000 51,434,486 3.9693 3.953 3.953 3.963 3.913 4.023 13,013,803 3.9523 -1.00%
2026-04-16 0 4.010 4.000 4.010 3.900 4.040 27,078,000 107,976,470 3.9876 3.993 3.983 3.993 3.883 4.023 27,194,609 3.9705 2.56%
2026-04-15 0 3.910 3.900 3.910 3.870 3.970 17,000,900 66,569,761 3.9157 3.893 3.883 3.893 3.853 3.953 17,074,113 3.8989 0.26%
2026-04-14 0 3.900 3.890 3.900 3.860 3.980 17,649,333 68,992,174 3.9091 3.883 3.873 3.883 3.843 3.963 17,725,339 3.8923 0.52%
2026-04-13 0 3.880 3.880 3.890 3.810 3.930 37,032,823 142,801,703 3.8561 3.863 3.863 3.873 3.794 3.913 37,192,302 3.8395 -1.77%
2026-04-10 0 3.950 3.940 3.950 3.920 4.040 21,215,550 84,162,263 3.9670 3.933 3.923 3.933 3.903 4.023 21,306,913 3.9500 -0.25%
2026-04-09 0 3.960 3.950 3.960 3.920 4.030 26,041,538 103,320,205 3.9675 3.943 3.933 3.943 3.903 4.013 26,153,684 3.9505 -2.22%
2026-04-08 0 4.050 4.050 4.060 3.920 4.080 39,891,500 159,934,471 4.0092 4.033 4.033 4.043 3.903 4.063 40,063,290 3.9920 6.30%
2026-04-02 0 3.810 3.800 3.810 3.750 3.940 21,904,000 83,308,030 3.8033 3.794 3.784 3.794 3.734 3.923 21,998,328 3.7870 -1.80%
2026-04-01 0 3.880 3.870 3.880 3.800 3.980 53,262,696 207,134,107 3.8889 3.863 3.853 3.863 3.784 3.963 53,492,068 3.8722 5.15%
2026-03-31 0 3.690 3.690 3.700 3.690 3.960 49,432,000 187,788,630 3.7989 3.674 3.674 3.684 3.674 3.943 49,644,875 3.7826 -5.87%
2026-03-30 0 3.920 3.920 3.930 3.860 3.950 19,888,000 77,486,386 3.8961 3.903 3.903 3.913 3.843 3.933 19,973,646 3.8794 -2.00%
2026-03-27 0 4.000 4.000 4.010 3.940 4.050 18,674,000 74,666,390 3.9984 3.983 3.983 3.993 3.923 4.033 18,754,418 3.9813 0.00%
2026-03-26 0 4.000 3.990 4.000 3.980 4.140 18,668,000 75,428,420 4.0405 3.983 3.973 3.983 3.963 4.122 18,748,392 4.0232 -2.91%
2026-03-25 0 4.120 4.120 4.130 4.080 4.200 22,632,000 93,538,808 4.1330 4.102 4.102 4.112 4.063 4.182 22,729,463 4.1153 1.73%
2026-03-24 0 4.050 4.050 4.060 3.950 4.080 29,244,000 117,594,866 4.0212 4.033 4.033 4.043 3.933 4.063 29,369,937 4.0039 2.79%
2026-03-23 0 3.940 3.940 3.950 3.900 4.110 42,708,537 170,375,109 3.9893 3.923 3.923 3.933 3.883 4.092 42,892,458 3.9721 -5.74%
2026-03-20 0 4.180 4.170 4.180 4.100 4.380 40,180,078 169,201,108 4.2111 4.162 4.152 4.162 4.082 4.361 40,353,110 4.1930 -2.34%
2026-03-19 0 4.280 4.280 4.290 4.260 4.420 34,180,190 148,130,295 4.3338 4.262 4.262 4.272 4.242 4.401 34,327,384 4.3152 -4.89%
2026-03-18 0 4.500 4.490 4.500 4.300 4.550 43,374,000 192,537,814 4.4390 4.481 4.471 4.481 4.282 4.530 43,560,787 4.4200 4.65%
2026-03-17 0 4.300 4.300 4.310 4.300 4.480 35,425,946 155,208,779 4.3812 4.282 4.282 4.292 4.282 4.461 35,578,505 4.3624 -2.49%
2026-03-16 0 4.410 4.400 4.410 4.400 4.660 41,364,524 184,245,778 4.4542 4.391 4.381 4.391 4.381 4.640 41,542,657 4.4351 -4.13%
2026-03-13 0 4.600 4.600 4.610 4.600 4.810 34,372,000 161,365,250 4.6947 4.580 4.580 4.590 4.580 4.789 34,520,020 4.6745 -3.36%
2026-03-12 0 4.760 4.750 4.760 4.650 4.870 35,164,000 166,723,980 4.7413 4.740 4.730 4.740 4.630 4.849 35,315,431 4.7210 -1.04%
2026-03-11 0 4.810 4.800 4.810 4.780 4.970 45,539,953 221,691,490 4.8681 4.789 4.779 4.789 4.760 4.949 45,736,067 4.8472 0.21%
2026-03-10 0 4.800 4.800 4.810 4.740 4.950 53,936,000 260,781,652 4.8350 4.779 4.779 4.789 4.720 4.929 54,168,271 4.8143 0.21%
2026-03-09 0 4.790 4.780 4.790 4.460 4.830 105,349,828 492,838,936 4.6781 4.769 4.760 4.769 4.441 4.809 105,803,509 4.6581 1.91%
2026-03-06 0 4.700 4.700 4.710 4.670 4.940 101,208,200 482,922,988 4.7716 4.680 4.680 4.690 4.650 4.919 101,644,045 4.7511 -4.47%
2026-03-05 0 4.920 4.920 4.930 4.350 5.090 279,991,596 1,363,302,845 4.8691 4.899 4.899 4.909 4.331 5.068 281,197,358 4.8482 15.76%
2026-03-04 0 4.250 4.240 4.250 4.140 4.390 51,024,260 218,691,520 4.2860 4.232 4.222 4.232 4.122 4.371 51,243,992 4.2677 1.19%
2026-03-03 0 4.200 4.190 4.200 4.170 4.550 45,315,822 194,619,728 4.2947 4.182 4.172 4.182 4.152 4.530 45,510,971 4.2763 -6.25%
2026-03-02 0 4.480 4.480 4.490 4.470 4.700 46,960,000 213,894,852 4.5548 4.461 4.461 4.471 4.451 4.680 47,162,230 4.5353 -5.29%
2026-02-27 0 4.730 4.720 4.730 4.660 4.790 32,881,155 155,297,418 4.7230 4.710 4.700 4.710 4.640 4.769 33,022,755 4.7027 -1.25%
2026-02-26 0 4.790 4.780 4.790 4.640 4.910 89,300,350 430,475,613 4.8205 4.769 4.760 4.769 4.620 4.889 89,684,915 4.7999 3.01%
2026-02-25 0 4.650 4.640 4.650 4.620 4.860 32,090,000 150,726,880 4.6970 4.630 4.620 4.630 4.600 4.839 32,228,193 4.6769 -2.52%
2026-02-24 0 4.770 4.760 4.770 4.610 4.810 42,469,500 200,917,370 4.7309 4.750 4.740 4.750 4.590 4.789 42,652,392 4.7106 -0.21%
2026-02-23 0 4.780 4.770 4.780 4.690 4.830 16,989,000 81,316,054 4.7864 4.760 4.750 4.760 4.670 4.809 17,062,162 4.7659 1.27%
2026-02-20 0 4.720 4.710 4.720 4.450 4.820 24,661,846 116,047,221 4.7055 4.700 4.690 4.700 4.431 4.799 24,768,050 4.6854 5.59%
2026-02-16 0 4.470 4.460 4.470 4.340 4.590 7,826,000 34,623,500 4.4242 4.451 4.441 4.451 4.321 4.570 7,859,702 4.4052 -2.61%
2026-02-13 0 4.590 4.580 4.590 4.400 4.620 45,026,744 204,269,474 4.5366 4.570 4.560 4.570 4.381 4.600 45,220,648 4.5172 2.00%
2026-02-12 0 4.500 4.500 4.510 4.300 4.540 48,869,680 218,517,099 4.4714 4.481 4.481 4.491 4.282 4.521 49,080,134 4.4523 4.17%
2026-02-11 0 4.320 4.310 4.320 4.300 4.400 12,112,530 52,544,413 4.3380 4.301 4.292 4.301 4.282 4.381 12,164,692 4.3194 -1.59%
2026-02-10 0 4.390 4.380 4.390 4.290 4.430 27,064,500 118,577,623 4.3813 4.371 4.361 4.371 4.272 4.411 27,181,051 4.3625 2.57%
2026-02-09 0 4.280 4.280 4.290 4.160 4.350 30,233,808 128,949,313 4.2651 4.262 4.262 4.272 4.142 4.331 30,364,008 4.2468 4.65%
2026-02-06 0 4.090 4.090 4.100 3.990 4.160 17,554,744 71,840,738 4.0924 4.072 4.072 4.082 3.973 4.142 17,630,342 4.0748 0.49%
2026-02-05 0 4.070 4.070 4.080 4.010 4.170 24,479,050 99,496,166 4.0645 4.053 4.053 4.063 3.993 4.152 24,584,467 4.0471 -2.40%
2026-02-04 0 4.170 4.170 4.180 4.130 4.280 19,748,800 83,362,730 4.2212 4.152 4.152 4.162 4.112 4.262 19,833,847 4.2031 0.24%
2026-02-03 0 4.160 4.160 4.170 4.110 4.190 20,873,885 86,891,005 4.1627 4.142 4.142 4.152 4.092 4.172 20,963,777 4.1448 1.46%
2026-02-02 0 4.100 4.090 4.110 4.060 4.220 29,322,744 120,800,401 4.1197 4.082 4.072 4.092 4.043 4.202 29,449,020 4.1020 -2.38%
2026-01-30 0 4.200 4.190 4.200 4.060 4.230 29,017,141 120,139,682 4.1403 4.182 4.172 4.182 4.043 4.212 29,142,101 4.1225 -0.71%
2026-01-29 0 4.230 4.220 4.230 4.220 4.340 32,727,950 139,778,841 4.2709 4.212 4.202 4.212 4.202 4.321 32,868,890 4.2526 -2.53%
2026-01-28 0 4.340 4.330 4.340 4.260 4.350 17,656,000 76,032,520 4.3063 4.321 4.311 4.321 4.242 4.331 17,732,034 4.2879 0.93%
2026-01-27 0 4.300 4.300 4.310 4.220 4.360 24,106,000 102,919,898 4.2695 4.282 4.282 4.292 4.202 4.341 24,209,811 4.2512 -1.15%
2026-01-26 0 4.350 4.340 4.350 4.310 4.560 41,653,188 182,484,122 4.3810 4.331 4.321 4.331 4.292 4.540 41,832,564 4.3623 -4.61%
2026-01-23 0 4.560 4.540 4.560 4.510 4.620 30,996,000 140,946,920 4.5473 4.540 4.521 4.540 4.491 4.600 31,129,482 4.5278 -0.22%
2026-01-22 0 4.570 4.570 4.580 4.500 4.750 45,868,000 210,984,570 4.5998 4.550 4.550 4.560 4.481 4.730 46,065,527 4.5801 2.70%
2026-01-21 0 4.450 4.430 4.450 4.400 4.490 19,304,352 85,832,282 4.4463 4.431 4.411 4.431 4.381 4.471 19,387,485 4.4272 -1.33%
2026-01-20 0 4.510 4.490 4.510 4.420 4.610 27,381,500 123,337,345 4.5044 4.491 4.471 4.491 4.401 4.590 27,499,416 4.4851 -0.22%
2026-01-19 0 4.520 4.520 4.530 4.500 4.630 38,147,666 174,002,323 4.5613 4.501 4.501 4.511 4.481 4.610 38,311,946 4.5417 0.89%
2026-01-16 0 4.480 4.470 4.480 4.450 4.640 51,525,473 234,663,443 4.5543 4.461 4.451 4.461 4.431 4.620 51,747,364 4.5348 1.82%
2026-01-15 0 4.400 4.390 4.400 4.310 4.490 26,524,500 115,928,600 4.3706 4.381 4.371 4.381 4.292 4.471 26,638,726 4.3519 -1.35%
2026-01-14 0 4.460 4.450 4.460 4.380 4.530 44,564,900 199,070,079 4.4670 4.441 4.431 4.441 4.361 4.511 44,756,815 4.4478 1.59%
2026-01-13 0 4.390 4.380 4.400 4.310 4.570 69,378,449 304,451,058 4.3883 4.371 4.361 4.381 4.292 4.550 69,677,222 4.3694 -2.01%
2026-01-09 0 4.480 4.480 4.490 4.440 4.680 60,506,400 276,721,955 4.5734 4.461 4.461 4.471 4.421 4.660 60,766,966 4.5538 -1.10%
2026-01-08 0 4.530 4.520 4.530 4.280 4.590 88,134,500 398,513,300 4.5216 4.511 4.501 4.511 4.262 4.570 88,514,045 4.5023 3.90%
2026-01-07 0 4.360 4.350 4.360 4.170 4.400 67,122,991 289,902,226 4.3190 4.341 4.331 4.341 4.152 4.381 67,412,051 4.3005 4.31%
2026-01-06 0 4.180 4.170 4.180 4.120 4.190 31,162,000 129,695,660 4.1620 4.162 4.152 4.162 4.102 4.172 31,296,197 4.1441 1.21%
2026-01-05 0 4.130 4.120 4.130 4.010 4.150 35,574,000 145,803,900 4.0986 4.112 4.102 4.112 3.993 4.132 35,727,197 4.0810 6.72%
2025-12-31 0 3.870 3.870 3.880 3.850 3.920 13,420,200 52,131,418 3.8845 3.853 3.853 3.863 3.833 3.903 13,477,993 3.8679 -0.26%
2025-12-30 0 3.880 3.880 3.890 3.870 3.970 26,632,035 103,949,586 3.9032 3.863 3.863 3.873 3.853 3.953 26,746,724 3.8864 -1.27%
2025-12-29 0 3.930 3.930 3.940 3.930 4.030 21,224,000 84,257,860 3.9699 3.913 3.913 3.923 3.913 4.013 21,315,400 3.9529 -1.01%
2025-12-24 0 3.970 3.970 3.980 3.950 4.000 10,204,009 40,657,723 3.9845 3.953 3.953 3.963 3.933 3.983 10,247,952 3.9674 0.00%
2025-12-23 0 3.970 3.960 3.970 3.900 3.980 15,874,000 62,760,780 3.9537 3.953 3.943 3.953 3.883 3.963 15,942,360 3.9367 1.02%
2025-12-22 0 3.930 3.930 3.940 3.920 4.000 20,794,040 82,378,205 3.9616 3.913 3.913 3.923 3.903 3.983 20,883,588 3.9446 0.77%
2025-12-19 0 3.900 3.900 3.920 3.900 4.040 36,113,350 142,799,445 3.9542 3.883 3.883 3.903 3.883 4.023 36,268,869 3.9372 -0.26%
2025-12-18 0 3.910 3.900 3.910 3.870 3.940 19,520,000 76,102,300 3.8987 3.893 3.883 3.893 3.853 3.923 19,604,061 3.8820 -0.76%
2025-12-17 0 3.940 3.940 3.950 3.870 4.000 26,434,333 103,678,844 3.9221 3.923 3.923 3.933 3.853 3.983 26,548,170 3.9053 -0.51%
2025-12-16 0 3.960 3.950 3.960 3.920 4.140 31,954,000 127,145,780 3.9790 3.943 3.933 3.943 3.903 4.122 32,091,607 3.9620 -4.12%
2025-12-15 0 4.130 4.130 4.140 4.130 4.360 37,681,150 158,824,562 4.2150 4.112 4.112 4.122 4.112 4.341 37,843,421 4.1969 -5.71%
2025-12-12 0 4.380 4.370 4.380 4.050 4.420 100,924,500 434,039,430 4.3006 4.361 4.351 4.361 4.033 4.401 101,359,124 4.2822 8.68%
2025-12-11 0 4.030 4.010 4.030 4.000 4.110 16,062,895 65,026,623 4.0483 4.013 3.993 4.013 3.983 4.092 16,132,069 4.0309 0.25%
2025-12-10 0 4.020 4.010 4.020 3.960 4.050 18,012,000 72,223,620 4.0098 4.003 3.993 4.003 3.943 4.033 18,089,567 3.9926 0.25%
2025-12-09 0 4.010 4.000 4.010 3.990 4.150 20,086,000 81,073,108 4.0363 3.993 3.983 3.993 3.973 4.132 20,172,499 4.0190 -2.67%
2025-12-08 0 4.120 4.120 4.130 4.100 4.180 15,410,397 63,778,601 4.1387 4.102 4.102 4.112 4.082 4.162 15,476,761 4.1209 0.24%
2025-12-05 0 4.110 4.100 4.110 4.020 4.130 16,056,000 65,744,310 4.0947 4.092 4.082 4.092 4.003 4.112 16,125,144 4.0771 1.48%
2025-12-04 0 4.050 4.040 4.050 3.980 4.060 12,848,350 51,669,545 4.0215 4.033 4.023 4.033 3.963 4.043 12,903,680 4.0042 1.25%
2025-12-03 0 4.000 4.000 4.010 3.990 4.070 11,340,050 45,541,524 4.0160 3.983 3.983 3.993 3.973 4.053 11,388,885 3.9988 -1.23%
2025-12-02 0 4.050 4.050 4.060 4.000 4.100 17,510,000 70,660,888 4.0355 4.033 4.033 4.043 3.983 4.082 17,585,405 4.0182 -0.98%
2025-12-01 0 4.090 4.080 4.090 4.070 4.140 22,320,100 91,528,602 4.1007 4.072 4.063 4.072 4.053 4.122 22,416,220 4.0831 0.25%
2025-11-28 0 4.080 4.080 4.090 4.030 4.100 18,292,000 74,486,880 4.0721 4.063 4.063 4.072 4.013 4.082 18,370,773 4.0546 0.25%
2025-11-27 0 4.070 4.070 4.080 4.050 4.130 23,116,000 94,443,220 4.0856 4.053 4.053 4.063 4.033 4.112 23,215,547 4.0681 -0.49%
2025-11-26 0 4.090 4.090 4.100 3.980 4.130 48,735,031 199,073,815 4.0848 4.072 4.072 4.082 3.963 4.112 48,944,905 4.0673 2.76%
2025-11-25 0 3.980 3.980 4.000 3.940 4.030 28,050,950 111,986,289 3.9922 3.963 3.963 3.983 3.923 4.013 28,171,749 3.9751 0.00%
2025-11-24 0 3.980 3.970 3.980 3.880 4.000 37,022,468 146,363,498 3.9534 3.963 3.953 3.963 3.863 3.983 37,181,902 3.9364 2.84%
2025-11-21 0 3.870 3.860 3.870 3.850 4.030 49,827,200 194,548,277 3.9045 3.853 3.843 3.853 3.833 4.013 50,041,777 3.8877 -4.91%
2025-11-20 0 4.070 4.060 4.070 4.020 4.130 24,163,735 98,398,938 4.0722 4.053 4.043 4.053 4.003 4.112 24,267,794 4.0547 0.25%
2025-11-19 0 4.060 4.050 4.060 4.020 4.150 29,002,000 117,971,400 4.0677 4.043 4.033 4.043 4.003 4.132 29,126,895 4.0503 -1.93%
2025-11-18 0 4.140 4.130 4.140 4.090 4.260 58,970,794 244,588,580 4.1476 4.122 4.112 4.122 4.072 4.242 59,224,747 4.1298 -2.59%
2025-11-17 0 4.250 4.240 4.250 4.230 4.370 43,732,427 186,625,825 4.2674 4.232 4.222 4.232 4.212 4.351 43,920,757 4.2491 -2.75%
2025-11-14 0 4.370 4.360 4.370 4.360 4.480 27,517,000 121,302,089 4.4083 4.351 4.341 4.351 4.341 4.461 27,635,500 4.3894 -2.67%
2025-11-13 0 4.490 4.480 4.490 4.400 4.530 34,383,260 154,164,979 4.4837 4.471 4.461 4.471 4.381 4.511 34,531,329 4.4645 1.58%
2025-11-12 0 4.420 4.420 4.430 4.370 4.490 34,457,648 152,470,801 4.4249 4.401 4.401 4.411 4.351 4.471 34,606,037 4.4059 -2.21%
2025-11-11 0 4.520 4.510 4.520 4.470 4.670 45,465,529 205,391,129 4.5175 4.501 4.491 4.501 4.451 4.650 45,661,323 4.4981 -2.38%
2025-11-10 0 4.630 4.630 4.640 4.620 4.770 40,276,450 188,296,489 4.6751 4.610 4.610 4.620 4.600 4.750 40,449,897 4.6551 -1.28%
2025-11-07 0 4.690 4.680 4.690 4.670 4.830 51,643,999 243,392,565 4.7129 4.670 4.660 4.670 4.650 4.809 51,866,400 4.6927 -3.70%
2025-11-06 0 4.870 4.860 4.870 4.580 4.910 125,799,250 608,059,686 4.8336 4.849 4.839 4.849 4.560 4.889 126,340,995 4.8128 6.56%
2025-11-05 0 4.570 4.560 4.570 4.320 4.650 73,356,307 328,699,760 4.4809 4.550 4.540 4.550 4.301 4.630 73,672,210 4.4617 0.66%
2025-11-04 0 4.540 4.540 4.550 4.500 4.770 63,930,000 295,339,852 4.6197 4.521 4.521 4.530 4.481 4.750 64,205,310 4.5999 -3.40%
2025-11-03 0 4.700 4.700 4.710 4.680 5.000 142,442,149 683,516,323 4.7986 4.680 4.680 4.690 4.660 4.979 143,055,565 4.7780 3.75%
2025-10-31 0 4.530 4.530 4.540 4.530 4.790 68,831,999 318,266,845 4.6238 4.511 4.511 4.521 4.511 4.769 69,128,419 4.6040 -4.23%
2025-10-30 0 4.730 4.720 4.730 4.670 4.890 62,213,994 297,014,732 4.7741 4.710 4.700 4.710 4.650 4.869 62,481,914 4.7536 -1.05%
2025-10-28 0 4.780 4.770 4.780 4.760 4.940 66,151,888 319,855,403 4.8352 4.760 4.750 4.760 4.740 4.919 66,436,766 4.8144 -2.65%
2025-10-27 0 4.910 4.900 4.910 4.720 4.970 120,325,992 586,840,697 4.8771 4.889 4.879 4.889 4.700 4.949 120,844,167 4.8562 4.69%
2025-10-24 0 4.690 4.680 4.690 4.530 4.700 73,364,000 339,543,154 4.6282 4.670 4.660 4.670 4.511 4.680 73,679,936 4.6084 3.99%
2025-10-23 0 4.510 4.500 4.510 4.410 4.640 66,929,371 299,467,692 4.4744 4.491 4.481 4.491 4.391 4.620 67,217,597 4.4552 -2.17%
2025-10-22 0 4.610 4.600 4.610 4.570 4.720 54,360,106 252,704,844 4.6487 4.590 4.580 4.590 4.550 4.700 54,594,204 4.6288 -1.07%
2025-10-21 0 4.660 4.660 4.670 4.600 4.790 70,895,256 334,247,749 4.7147 4.640 4.640 4.650 4.580 4.769 71,200,561 4.6945 1.97%
2025-10-20 0 4.570 4.560 4.570 4.510 4.640 53,154,290 243,159,704 4.5746 4.550 4.540 4.550 4.491 4.620 53,383,195 4.5550 2.01%
2025-10-17 0 4.480 4.470 4.480 4.460 4.780 103,307,400 471,873,441 4.5677 4.461 4.451 4.461 4.441 4.760 103,752,285 4.5481 -5.88%
2025-10-16 0 4.760 4.750 4.760 4.700 4.980 85,909,038 410,644,968 4.7800 4.740 4.730 4.740 4.680 4.959 86,278,999 4.7595 -3.64%
2025-10-15 0 4.940 4.930 4.940 4.700 4.950 115,207,718 554,998,759 4.8174 4.919 4.909 4.919 4.680 4.929 115,703,851 4.7967 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 4.769 4.769 4.779 4.750 5.327 207,716,680 4.9818 -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 5.108 5.108 5.118 4.829 5.168 297,844,552 5.0375 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 5.008 4.998 5.008 4.979 5.686 391,410,109 5.1870 -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 5.576 5.576 5.586 4.511 5.596 567,221,556 5.2269 17.40%
2025-10-08 0 4.770 4.760 4.770 4.700 5.060 86,306,100 419,085,558 4.8558 4.750 4.740 4.750 4.680 5.038 86,677,771 4.8350 1.27%
2025-10-06 0 4.710 4.700 4.710 4.680 4.970 47,119,900 226,212,186 4.8008 4.690 4.680 4.690 4.660 4.949 47,322,818 4.7802 -4.07%
2025-10-03 0 4.910 4.910 4.920 4.270 5.040 138,326,680 668,911,994 4.8357 4.889 4.889 4.899 4.252 5.018 138,922,373 4.8150 14.19%
2025-10-02 0 4.300 4.300 4.310 4.070 4.340 45,619,894 193,300,057 4.2372 4.282 4.282 4.292 4.053 4.321 45,816,353 4.2190 5.39%
2025-09-30 0 4.080 4.080 4.090 3.890 4.100 119,274,148 478,802,786 4.0143 4.063 4.063 4.072 3.873 4.082 119,787,793 3.9971 5.43%
2025-09-29 0 3.870 3.860 3.870 3.790 3.900 67,082,150 258,098,870 3.8475 3.853 3.843 3.853 3.774 3.883 67,371,034 3.8310 0.78%
2025-09-26 0 3.840 3.830 3.840 3.820 4.120 167,196,000 663,268,622 3.9670 3.824 3.814 3.824 3.804 4.102 167,916,017 3.9500 -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 4.023 4.023 4.033 3.654 4.082 404,847,284 3.9333 10.08%
2025-09-24 0 3.670 3.660 3.670 3.510 3.910 208,298,200 775,531,860 3.7232 3.654 3.644 3.654 3.495 3.893 209,195,220 3.7072 3.09%
2025-09-23 0 3.560 3.550 3.560 3.380 3.610 73,282,000 257,736,987 3.5171 3.545 3.535 3.545 3.366 3.595 73,597,583 3.5020 0.85%
2025-09-22 0 3.530 3.520 3.530 3.460 3.560 27,658,000 96,873,920 3.5026 3.515 3.505 3.515 3.445 3.545 27,777,107 3.4875 0.57%
2025-09-19 0 3.510 3.510 3.520 3.510 3.630 37,730,400 134,297,585 3.5594 3.495 3.495 3.505 3.495 3.614 37,892,883 3.5441 -1.68%
2025-09-18 0 3.570 3.560 3.570 3.480 3.660 50,630,997 181,928,829 3.5932 3.555 3.545 3.555 3.465 3.644 50,849,036 3.5778 0.28%
2025-09-17 0 3.560 3.550 3.560 3.480 3.560 29,452,000 103,715,140 3.5215 3.545 3.535 3.545 3.465 3.545 29,578,833 3.5064 1.71%
2025-09-16 0 3.500 3.490 3.500 3.430 3.520 23,910,000 83,121,500 3.4764 3.485 3.475 3.485 3.415 3.505 24,012,967 3.4615 0.29%
2025-09-15 0 3.490 3.480 3.490 3.470 3.540 20,874,000 73,043,540 3.4993 3.475 3.465 3.475 3.455 3.525 20,963,892 3.4843 0.29%
2025-09-12 0 3.480 3.470 3.480 3.460 3.550 21,028,000 73,408,540 3.4910 3.465 3.455 3.465 3.445 3.535 21,118,555 3.4760 0.00%
2025-09-11 0 3.480 3.480 3.490 3.390 3.520 26,878,254 93,419,366 3.4756 3.465 3.465 3.475 3.375 3.505 26,994,003 3.4607 1.46%
2025-09-10 0 3.430 3.420 3.430 3.410 3.480 16,870,000 57,984,220 3.4371 3.415 3.405 3.415 3.395 3.465 16,942,649 3.4224 -0.58%
2025-09-09 0 3.450 3.450 3.460 3.430 3.520 19,542,000 67,645,100 3.4615 3.435 3.435 3.445 3.415 3.505 19,626,156 3.4467 -1.15%
2025-09-08 0 3.490 3.490 3.500 3.460 3.550 17,841,079 62,211,326 3.4870 3.475 3.475 3.485 3.445 3.535 17,917,910 3.4720 -0.57%
2025-09-05 0 3.510 3.500 3.510 3.370 3.510 33,028,000 114,114,220 3.4551 3.495 3.485 3.495 3.356 3.495 33,170,233 3.4403 4.15%
2025-09-04 0 3.370 3.360 3.370 3.320 3.470 36,728,000 124,018,540 3.3767 3.356 3.346 3.356 3.306 3.455 36,886,166 3.3622 -0.88%
2025-09-03 0 3.400 3.400 3.410 3.390 3.500 37,098,000 127,049,570 3.4247 3.385 3.385 3.395 3.375 3.485 37,257,760 3.4100 -1.45%
2025-09-02 0 3.450 3.440 3.450 3.430 3.650 65,346,000 228,275,218 3.4933 3.435 3.425 3.435 3.415 3.634 65,627,408 3.4784 -5.22%
2025-09-01 0 3.640 3.640 3.650 3.620 3.720 43,339,500 158,063,825 3.6471 3.624 3.624 3.634 3.604 3.704 43,526,138 3.6315 -1.62%
2025-08-29 0 3.700 3.690 3.700 3.680 3.780 32,085,000 119,299,290 3.7182 3.684 3.674 3.684 3.664 3.764 32,223,172 3.7023 -1.60%
2025-08-28 0 3.760 3.750 3.760 3.630 3.760 51,416,000 190,960,106 3.7140 3.744 3.734 3.744 3.614 3.744 51,637,419 3.6981 2.45%
2025-08-27 0 3.670 3.660 3.670 3.660 3.850 48,618,000 182,140,180 3.7464 3.654 3.644 3.654 3.644 3.833 48,827,370 3.7303 -2.91%
2025-08-26 0 3.780 3.770 3.780 3.770 3.900 46,712,000 178,755,618 3.8268 3.764 3.754 3.764 3.754 3.883 46,913,162 3.8104 -3.32%
2025-08-25 0 3.910 3.910 3.920 3.720 3.980 133,342,325 516,581,917 3.8741 3.893 3.893 3.903 3.704 3.963 133,916,554 3.8575 4.83%
2025-08-22 0 3.730 3.730 3.740 3.620 3.740 48,666,000 179,837,560 3.6953 3.714 3.714 3.724 3.604 3.724 48,875,576 3.6795 2.19%
2025-08-21 0 3.650 3.650 3.660 3.600 3.770 37,034,000 136,040,872 3.6734 3.634 3.634 3.644 3.585 3.754 37,193,484 3.6577 -2.41%
2025-08-20 0 3.740 3.730 3.740 3.650 3.810 50,599,000 188,582,510 3.7270 3.724 3.714 3.724 3.634 3.794 50,816,901 3.7110 -1.58%
2025-08-19 0 3.800 3.790 3.800 3.790 3.950 53,300,000 205,490,340 3.8554 3.784 3.774 3.784 3.774 3.933 53,529,532 3.8388 -2.31%
2025-08-18 0 3.890 3.880 3.890 3.860 4.000 61,601,200 240,701,738 3.9074 3.873 3.863 3.873 3.843 3.983 61,866,481 3.8907 -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 3.903 3.903 3.913 3.614 3.983 262,707,880 3.8651 8.29%
2025-08-14 0 3.620 3.610 3.620 3.590 3.750 65,144,800 237,789,029 3.6502 3.604 3.595 3.604 3.575 3.734 65,425,341 3.6345 -2.43%
2025-08-13 0 3.710 3.700 3.710 3.640 3.800 66,047,000 246,240,280 3.7283 3.694 3.684 3.694 3.624 3.784 66,331,426 3.7123 1.64%
2025-08-12 0 3.650 3.650 3.660 3.600 3.730 45,875,007 168,265,785 3.6679 3.634 3.634 3.644 3.585 3.714 46,072,564 3.6522 -0.54%
2025-08-11 0 3.670 3.660 3.670 3.550 3.740 91,373,300 335,225,279 3.6687 3.654 3.644 3.654 3.535 3.724 91,766,792 3.6530 2.80%
2025-08-08 0 3.570 3.570 3.580 3.560 3.710 89,614,407 325,153,244 3.6284 3.555 3.555 3.565 3.545 3.694 90,000,325 3.6128 -0.28%
2025-08-07 0 3.580 3.570 3.580 3.360 3.700 186,105,156 660,876,135 3.5511 3.565 3.555 3.565 3.346 3.684 186,906,604 3.5359 6.23%
2025-08-06 0 3.370 3.370 3.380 3.260 3.400 54,216,707 181,628,014 3.3500 3.356 3.356 3.366 3.246 3.385 54,450,187 3.3357 2.74%
2025-08-05 0 3.280 3.280 3.290 3.220 3.290 38,738,000 126,320,663 3.2609 3.266 3.266 3.276 3.206 3.276 38,904,822 3.2469 1.86%
2025-08-04 0 3.220 3.210 3.220 3.180 3.240 25,518,100 81,872,063 3.2084 3.206 3.196 3.206 3.166 3.226 25,627,992 3.1946 0.62%
2025-08-01 0 3.200 3.190 3.200 3.190 3.260 53,328,000 171,761,300 3.2208 3.186 3.176 3.186 3.176 3.246 53,557,653 3.2070 0.00%
2025-07-31 0 3.200 3.190 3.200 3.180 3.360 72,944,000 236,872,591 3.2473 3.186 3.176 3.186 3.166 3.346 73,258,128 3.2334 -3.61%
2025-07-30 0 3.320 3.310 3.320 3.280 3.390 79,580,000 265,260,500 3.3333 3.306 3.296 3.306 3.266 3.375 79,922,705 3.3190 -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 3.395 3.385 3.395 3.276 3.634 350,906,974 3.4814 3.65%
2025-07-28 0 3.290 3.290 3.300 3.290 3.460 71,000,000 237,717,978 3.3481 3.276 3.276 3.286 3.276 3.445 71,305,756 3.3338 -2.08%
2025-07-25 0 3.360 3.350 3.360 3.260 3.430 111,615,000 374,883,350 3.3587 3.346 3.336 3.346 3.246 3.415 112,095,662 3.3443 1.51%
2025-07-24 0 3.310 3.310 3.320 3.280 3.380 72,398,310 241,114,494 3.3304 3.296 3.296 3.306 3.266 3.366 72,710,088 3.3161 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 3.266 3.256 3.266 3.236 3.784 311,510,631 3.4528 -0.91%
2025-07-22 0 3.310 3.300 3.310 3.210 3.350 117,001,820 384,446,121 3.2858 3.296 3.286 3.296 3.196 3.336 117,505,679 3.2717 1.53%
2025-07-21 0 3.260 3.250 3.260 3.100 3.370 253,781,400 825,472,602 3.2527 3.246 3.236 3.246 3.087 3.356 254,874,290 3.2387 6.54%
2025-07-18 0 3.060 3.050 3.060 2.960 3.110 76,000,000 231,513,230 3.0462 3.047 3.037 3.047 2.947 3.097 76,327,288 3.0332 2.00%
2025-07-17 0 3.000 2.990 3.000 2.920 3.010 32,484,000 96,799,860 2.9799 2.987 2.977 2.987 2.907 2.997 32,623,890 2.9671 2.74%
2025-07-16 0 2.920 2.920 2.930 2.910 2.970 16,346,000 47,998,670 2.9364 2.907 2.907 2.917 2.898 2.957 16,416,393 2.9238 0.00%
2025-07-15 0 2.920 2.910 2.920 2.870 2.970 22,128,000 64,350,067 2.9081 2.907 2.898 2.907 2.858 2.957 22,223,293 2.8956 -0.68%
2025-07-14 0 2.940 2.930 2.940 2.930 3.030 45,186,000 134,587,660 2.9785 2.927 2.917 2.927 2.917 3.017 45,380,590 2.9658 0.34%
2025-07-11 0 2.930 2.930 2.940 2.890 2.960 35,645,662 104,714,936 2.9377 2.917 2.917 2.927 2.878 2.947 35,799,167 2.9251 0.69%
2025-07-10 0 2.910 2.900 2.910 2.860 2.930 18,632,000 54,217,820 2.9099 2.898 2.888 2.898 2.848 2.917 18,712,237 2.8975 1.04%
2025-07-09 0 2.880 2.870 2.880 2.860 2.930 14,370,000 41,680,460 2.9005 2.868 2.858 2.868 2.848 2.917 14,431,883 2.8881 -1.03%
2025-07-08 0 2.910 2.900 2.910 2.850 2.910 20,092,000 58,049,460 2.8892 2.898 2.888 2.898 2.838 2.898 20,178,525 2.8768 1.75%
2025-07-07 0 2.860 2.840 2.860 2.830 2.890 9,148,000 26,074,900 2.8503 2.848 2.828 2.848 2.818 2.878 9,187,395 2.8381 -0.35%
2025-07-04 0 2.870 2.860 2.870 2.830 2.900 17,940,000 51,337,560 2.8616 2.858 2.848 2.858 2.818 2.888 18,017,257 2.8494 -1.03%
2025-07-03 0 2.900 2.890 2.900 2.860 2.910 20,626,300 59,647,799 2.8918 2.888 2.878 2.888 2.848 2.898 20,715,126 2.8794 0.69%
2025-07-02 0 2.880 2.880 2.890 2.840 2.890 18,880,000 54,067,934 2.8638 2.868 2.868 2.878 2.828 2.878 18,961,305 2.8515 0.00%
2025-06-30 0 2.880 2.870 2.880 2.860 2.920 18,032,534 52,005,904 2.8840 2.868 2.858 2.868 2.848 2.907 18,110,190 2.8716 1.41%
2025-06-27 0 2.840 2.830 2.840 2.820 2.900 22,738,058 64,978,010 2.8577 2.828 2.818 2.828 2.808 2.888 22,835,978 2.8454 0.00%
2025-06-26 0 2.840 2.830 2.840 2.820 2.900 19,188,000 54,765,151 2.8541 2.828 2.818 2.828 2.808 2.888 19,270,632 2.8419 -0.70%
2025-06-25 0 2.860 2.860 2.870 2.780 2.870 27,052,000 76,677,656 2.8345 2.848 2.848 2.858 2.768 2.858 27,168,497 2.8223 2.51%
2025-06-24 0 2.790 2.780 2.790 2.730 2.790 12,396,000 34,368,194 2.7725 2.778 2.768 2.778 2.718 2.778 12,449,382 2.7606 2.20%
2025-06-23 0 2.730 2.730 2.740 2.670 2.740 9,824,000 26,640,156 2.7117 2.718 2.718 2.728 2.659 2.728 9,866,306 2.7001 0.00%
2025-06-20 0 2.730 2.720 2.730 2.670 2.730 21,027,940 57,005,550 2.7109 2.718 2.708 2.718 2.659 2.718 21,118,495 2.6993 1.11%
2025-06-19 0 2.700 2.690 2.700 2.670 2.830 25,014,000 68,080,856 2.7217 2.688 2.678 2.688 2.659 2.818 25,121,721 2.7100 -3.91%
2025-06-18 0 2.810 2.800 2.810 2.800 2.930 25,742,000 72,893,220 2.8317 2.798 2.788 2.798 2.788 2.917 25,852,856 2.8195 -3.77%
2025-06-17 0 2.920 2.910 2.920 2.880 2.960 38,834,660 113,634,022 2.9261 2.907 2.898 2.907 2.868 2.947 39,001,899 2.9136 1.04%
2025-06-16 0 2.890 2.880 2.890 2.810 2.890 35,154,000 100,511,129 2.8592 2.878 2.868 2.878 2.798 2.878 35,305,388 2.8469 2.85%
2025-06-13 0 2.810 2.810 2.820 2.760 2.830 21,954,000 61,283,249 2.7914 2.798 2.798 2.808 2.748 2.818 22,048,543 2.7795 0.00%
2025-06-12 0 2.810 2.810 2.820 2.790 2.840 15,866,000 44,673,209 2.8157 2.798 2.798 2.808 2.778 2.828 15,934,326 2.8036 -0.71%
2025-06-11 0 2.830 2.830 2.840 2.800 2.860 21,763,211 61,629,105 2.8318 2.818 2.818 2.828 2.788 2.848 21,856,933 2.8197 1.07%
2025-06-10 0 2.800 2.790 2.800 2.770 2.840 26,928,000 75,352,032 2.7983 2.788 2.778 2.788 2.758 2.828 27,043,963 2.7863 -1.06%
2025-06-09 0 2.830 2.820 2.830 2.780 2.840 27,830,000 78,324,120 2.8144 2.818 2.808 2.818 2.768 2.828 27,949,848 2.8023 2.17%
2025-06-06 0 2.770 2.760 2.770 2.750 2.810 21,128,000 58,716,359 2.7791 2.758 2.748 2.758 2.738 2.798 21,218,986 2.7672 0.36%
2025-06-05 0 2.760 2.750 2.760 2.720 2.770 14,199,493 39,006,562 2.7470 2.748 2.738 2.748 2.708 2.758 14,260,642 2.7353 0.73%
2025-06-04 0 2.740 2.730 2.740 2.700 2.740 17,812,000 48,438,800 2.7194 2.728 2.718 2.728 2.688 2.728 17,888,706 2.7078 1.48%
2025-06-03 0 2.700 2.690 2.700 2.650 2.710 16,186,000 43,452,988 2.6846 2.688 2.678 2.688 2.639 2.698 16,255,704 2.6731 0.37%
2025-06-02 0 2.690 2.670 2.690 2.580 2.690 6,736,000 17,695,258 2.6270 2.678 2.659 2.678 2.569 2.678 6,765,008 2.6157 0.00%
2025-05-30 0 2.690 2.680 2.690 2.680 2.740 20,564,000 55,393,210 2.6937 2.678 2.669 2.678 2.669 2.728 20,652,557 2.6821 -2.54%
2025-05-29 0 2.760 2.750 2.760 2.700 2.760 35,928,000 98,171,291 2.7324 2.748 2.738 2.748 2.688 2.748 36,082,721 2.7207 1.47%
2025-05-28 0 2.720 2.710 2.720 2.700 2.820 54,610,000 150,544,925 2.7567 2.708 2.698 2.708 2.688 2.808 54,845,174 2.7449 -1.45%
2025-05-27 0 2.760 2.760 2.770 2.710 2.860 62,344,007 171,600,692 2.7525 2.748 2.748 2.758 2.698 2.848 62,612,487 2.7407 -3.16%
2025-05-26 0 2.850 2.850 2.860 2.690 2.990 214,081,525 615,585,954 2.8755 2.838 2.838 2.848 2.678 2.977 215,003,451 2.8631 5.95%
2025-05-23 0 2.690 2.690 2.700 2.640 2.790 65,906,498 180,057,847 2.7320 2.678 2.678 2.688 2.629 2.778 66,190,319 2.7203 1.89%
2025-05-22 0 2.640 2.630 2.640 2.620 2.690 10,614,010 28,119,406 2.6493 2.629 2.619 2.629 2.609 2.678 10,659,718 2.6379 -1.12%
2025-05-21 0 2.670 2.660 2.670 2.650 2.700 7,934,010 21,206,794 2.6729 2.659 2.649 2.659 2.639 2.688 7,968,177 2.6614 -0.74%
2025-05-20 0 2.690 2.670 2.690 2.650 2.690 10,804,869 28,853,404 2.6704 2.678 2.659 2.678 2.639 2.678 10,851,399 2.6590 0.75%
2025-05-19 0 2.670 2.660 2.670 2.610 2.690 19,038,292 50,631,177 2.6594 2.659 2.649 2.659 2.599 2.678 19,120,279 2.6480 0.75%
2025-05-16 0 2.650 2.640 2.650 2.640 2.700 10,100,000 26,892,729 2.6626 2.639 2.629 2.639 2.629 2.688 10,143,495 2.6512 0.38%
2025-05-15 0 2.640 2.640 2.650 2.640 2.720 10,308,000 27,404,331 2.6585 2.629 2.629 2.639 2.629 2.708 10,352,391 2.6472 -2.22%
2025-05-14 0 2.700 2.700 2.710 2.660 2.730 17,140,000 46,191,765 2.6950 2.688 2.688 2.698 2.649 2.718 17,213,812 2.6834 0.00%
2025-05-13 0 2.700 2.690 2.700 2.670 2.770 14,813,645 40,076,171 2.7054 2.688 2.678 2.688 2.659 2.758 14,877,439 2.6938 -1.46%
2025-05-12 0 2.740 2.740 2.750 2.670 2.750 22,682,010 61,615,629 2.7165 2.728 2.728 2.738 2.659 2.738 22,779,688 2.7048 2.62%
2025-05-09 0 2.670 2.660 2.670 2.640 2.690 10,476,010 27,868,040 2.6602 2.659 2.649 2.659 2.629 2.678 10,521,124 2.6488 -1.11%
2025-05-08 0 2.700 2.690 2.700 2.660 2.720 16,564,010 44,655,000 2.6959 2.688 2.678 2.688 2.649 2.708 16,635,342 2.6843 1.12%
2025-05-07 0 2.670 2.660 2.670 2.660 2.760 30,785,010 83,221,362 2.7033 2.659 2.649 2.659 2.649 2.748 30,917,583 2.6917 -0.37%
2025-05-06 0 2.680 2.670 2.680 2.600 2.690 36,910,050 97,945,216 2.6536 2.669 2.659 2.669 2.589 2.678 37,069,000 2.6422 1.90%
2025-05-02 0 2.630 2.630 2.640 2.530 2.670 7,492,000 19,653,604 2.6233 2.619 2.619 2.629 2.519 2.659 7,524,264 2.6120 3.14%
2025-04-30 0 2.550 2.550 2.560 2.530 2.570 14,068,010 35,859,503 2.5490 2.539 2.539 2.549 2.519 2.559 14,128,593 2.5381 0.39%
2025-04-29 0 2.540 2.530 2.540 2.510 2.570 14,924,050 37,817,124 2.5340 2.529 2.519 2.529 2.499 2.559 14,988,319 2.5231 1.20%
2025-04-28 0 2.510 2.500 2.510 2.490 2.630 20,284,050 51,635,608 2.5456 2.499 2.489 2.499 2.479 2.619 20,371,402 2.5347 0.40%
2025-04-25 0 2.500 2.490 2.500 2.480 2.550 11,088,050 27,971,665 2.5227 2.489 2.479 2.489 2.469 2.539 11,135,800 2.5119 0.00%
2025-04-24 0 2.500 2.490 2.500 2.470 2.530 13,588,050 33,925,904 2.4967 2.489 2.479 2.489 2.459 2.519 13,646,566 2.4860 -0.40%
2025-04-23 0 2.510 2.510 2.520 2.490 2.530 14,162,100 35,577,572 2.5122 2.499 2.499 2.509 2.479 2.519 14,223,088 2.5014 1.21%
2025-04-22 0 2.480 2.460 2.480 2.450 2.500 14,298,604 35,333,061 2.4711 2.469 2.449 2.469 2.439 2.489 14,360,180 2.4605 1.22%
2025-04-17 0 2.450 2.450 2.460 2.450 2.490 9,506,000 23,401,020 2.4617 2.439 2.439 2.449 2.439 2.479 9,546,937 2.4512 -0.81%
2025-04-16 0 2.470 2.460 2.470 2.440 2.520 10,786,100 26,610,547 2.4671 2.459 2.449 2.459 2.430 2.509 10,832,550 2.4565 -1.98%
2025-04-15 0 2.520 2.510 2.520 2.490 2.550 13,919,434 34,898,213 2.5072 2.509 2.499 2.509 2.479 2.539 13,979,377 2.4964 -1.18%
2025-04-14 0 2.550 2.540 2.550 2.510 2.610 31,923,719 81,895,337 2.5653 2.539 2.529 2.539 2.499 2.599 32,061,196 2.5543 3.66%
2025-04-11 0 2.460 2.460 2.480 2.400 2.490 21,320,000 52,538,364 2.4643 2.449 2.449 2.469 2.390 2.479 21,411,813 2.4537 1.23%
2025-04-10 0 2.430 2.430 2.440 2.400 2.480 30,206,000 73,657,750 2.4385 2.420 2.420 2.430 2.390 2.469 30,336,080 2.4281 2.53%
2025-04-09 0 2.370 2.360 2.370 2.190 2.400 36,142,000 84,231,759 2.3306 2.360 2.350 2.360 2.181 2.390 36,297,643 2.3206 3.49%
2025-04-08 0 2.290 2.280 2.290 2.200 2.320 31,321,594 70,860,606 2.2624 2.280 2.270 2.280 2.191 2.310 31,456,478 2.2527 2.69%
2025-04-07 0 2.230 2.230 2.240 2.190 2.500 69,131,037 159,585,514 2.3084 2.220 2.220 2.230 2.181 2.489 69,428,745 2.2986 -15.53%
2025-04-03 0 2.640 2.620 2.640 2.570 2.640 14,376,000 37,486,829 2.6076 2.629 2.609 2.629 2.559 2.629 14,437,909 2.5964 0.38%
2025-04-02 0 2.630 2.630 2.640 2.600 2.640 13,318,000 34,953,320 2.6245 2.619 2.619 2.629 2.589 2.629 13,375,353 2.6133 1.15%
2025-04-01 0 2.600 2.600 2.610 2.600 2.680 28,366,000 74,740,259 2.6349 2.589 2.589 2.599 2.589 2.669 28,488,156 2.6236 0.39%
2025-03-31 0 2.590 2.580 2.590 2.550 2.660 31,708,300 82,317,567 2.5961 2.579 2.569 2.579 2.539 2.649 31,844,849 2.5850 -3.36%
2025-03-28 0 2.680 2.670 2.680 2.670 2.740 16,556,000 44,499,940 2.6878 2.669 2.659 2.669 2.659 2.728 16,627,297 2.6763 -1.11%
2025-03-27 0 2.710 2.710 2.720 2.670 2.760 17,959,429 48,792,224 2.7168 2.698 2.698 2.708 2.659 2.748 18,036,770 2.7052 -0.37%
2025-03-26 0 2.720 2.710 2.720 2.710 2.780 18,356,000 50,085,740 2.7286 2.708 2.698 2.708 2.698 2.768 18,435,049 2.7169 -1.09%
2025-03-25 0 2.750 2.750 2.760 2.710 2.850 56,015,200 156,201,449 2.7886 2.738 2.738 2.748 2.698 2.838 56,256,425 2.7766 0.00%
2025-03-24 0 2.750 2.740 2.750 2.680 2.800 23,130,900 63,120,334 2.7288 2.738 2.728 2.738 2.669 2.788 23,230,511 2.7171 -1.43%
2025-03-21 0 2.790 2.790 2.800 2.720 2.830 43,680,467 120,668,223 2.7625 2.778 2.778 2.788 2.708 2.818 43,868,574 2.7507 -1.41%
2025-03-20 0 2.830 2.820 2.830 2.800 2.920 31,554,521 90,402,605 2.8650 2.818 2.808 2.818 2.788 2.907 31,690,408 2.8527 -1.74%
2025-03-19 0 2.880 2.870 2.880 2.860 2.900 19,066,000 54,823,440 2.8755 2.868 2.858 2.868 2.848 2.888 19,148,106 2.8631 -0.69%
2025-03-18 0 2.900 2.890 2.900 2.880 2.920 19,486,169 56,397,407 2.8942 2.888 2.878 2.888 2.868 2.907 19,570,085 2.8818 0.35%
2025-03-17 0 2.890 2.880 2.890 2.850 2.920 32,094,000 92,811,100 2.8919 2.878 2.868 2.878 2.838 2.907 32,232,210 2.8795 1.40%
2025-03-14 0 2.850 2.840 2.850 2.760 2.860 34,324,000 97,013,240 2.8264 2.838 2.828 2.838 2.748 2.848 34,471,814 2.8143 2.15%
2025-03-13 0 2.790 2.780 2.790 2.750 2.870 29,742,000 83,009,060 2.7910 2.778 2.768 2.778 2.738 2.858 29,870,082 2.7790 -2.11%
2025-03-12 0 2.850 2.840 2.850 2.820 2.890 43,724,000 125,063,150 2.8603 2.838 2.828 2.838 2.808 2.878 43,912,294 2.8480 0.71%
2025-03-11 0 2.830 2.820 2.830 2.790 2.840 32,940,981 92,631,066 2.8120 2.818 2.808 2.818 2.778 2.828 33,082,839 2.8000 -1.74%
2025-03-10 0 2.880 2.870 2.880 2.830 2.910 33,084,000 95,047,360 2.8729 2.868 2.858 2.868 2.818 2.898 33,226,474 2.8606 1.05%
2025-03-07 0 2.850 2.850 2.860 2.840 2.950 38,426,000 110,880,680 2.8856 2.838 2.838 2.848 2.828 2.937 38,591,479 2.8732 -2.73%
2025-03-06 0 2.930 2.930 2.940 2.900 3.000 64,316,000 190,201,540 2.9573 2.917 2.917 2.927 2.888 2.987 64,592,972 2.9446 1.74%
2025-03-05 0 2.880 2.870 2.880 2.830 2.910 27,694,870 79,343,688 2.8649 2.868 2.858 2.868 2.818 2.898 27,814,136 2.8526 1.05%
2025-03-04 0 2.850 2.840 2.850 2.790 2.890 33,359,000 94,808,030 2.8421 2.838 2.828 2.838 2.778 2.878 33,502,658 2.8299 0.00%
2025-03-03 0 2.850 2.850 2.860 2.810 2.930 42,016,000 120,810,354 2.8753 2.838 2.838 2.848 2.798 2.917 42,196,939 2.8630 0.00%
2025-02-28 0 2.850 2.840 2.850 2.790 2.980 70,200,000 201,120,430 2.8650 2.838 2.828 2.838 2.778 2.967 70,502,311 2.8527 -5.00%
2025-02-27 0 3.000 2.990 3.000 2.950 3.120 70,588,000 212,751,600 3.0140 2.987 2.977 2.987 2.937 3.107 70,891,982 3.0011 -3.54%
2025-02-26 0 3.110 3.100 3.110 3.070 3.180 77,646,500 241,474,277 3.1099 3.097 3.087 3.097 3.057 3.166 77,980,879 3.0966 0.00%
2025-02-25 0 3.110 3.100 3.110 2.940 3.220 92,746,000 290,246,660 3.1295 3.097 3.087 3.097 2.927 3.206 93,145,404 3.1161 0.00%
2025-02-24 0 3.110 3.100 3.110 3.070 3.270 80,780,000 254,265,421 3.1476 3.097 3.087 3.097 3.057 3.256 81,127,873 3.1341 -2.20%
2025-02-21 0 3.180 3.170 3.180 3.090 3.240 136,690,000 433,209,166 3.1693 3.166 3.156 3.166 3.077 3.226 137,278,645 3.1557 -0.31%
2025-02-20 0 3.190 3.180 3.190 3.060 3.260 211,216,799 670,235,668 3.1732 3.176 3.166 3.176 3.047 3.246 212,126,388 3.1596 3.91%
2025-02-19 0 3.070 3.070 3.080 2.930 3.080 97,317,000 295,703,030 3.0386 3.057 3.057 3.067 2.917 3.067 97,736,088 3.0255 3.72%
2025-02-18 0 2.960 2.950 2.960 2.910 3.100 71,979,999 216,450,617 3.0071 2.947 2.937 2.947 2.898 3.087 72,289,975 2.9942 -2.63%
2025-02-17 0 3.040 3.040 3.050 2.960 3.070 94,842,857 285,820,676 3.0136 3.027 3.027 3.037 2.947 3.057 95,251,291 3.0007 -1.30%
2025-02-14 0 3.080 3.070 3.080 3.000 3.100 93,892,000 286,348,100 3.0498 3.067 3.057 3.067 2.987 3.087 94,296,339 3.0367 1.32%
2025-02-13 0 3.040 3.040 3.050 3.030 3.300 260,205,100 825,350,227 3.1719 3.027 3.027 3.037 3.017 3.286 261,325,653 3.1583 -4.10%
2025-02-12 0 3.170 3.170 3.180 2.830 3.200 298,760,350 924,280,801 3.0937 3.156 3.156 3.166 2.818 3.186 300,046,939 3.0805 12.41%
2025-02-11 0 2.820 2.820 2.830 2.810 2.960 39,532,023 112,638,190 2.8493 2.808 2.808 2.818 2.798 2.947 39,702,265 2.8371 -3.75%
2025-02-10 0 2.930 2.930 2.940 2.920 3.040 75,658,102 225,084,465 2.9750 2.917 2.917 2.927 2.907 3.027 75,983,918 2.9623 -1.35%
2025-02-07 0 2.970 2.960 2.970 2.800 3.040 135,984,300 400,399,575 2.9445 2.957 2.947 2.957 2.788 3.027 136,569,906 2.9318 4.58%
2025-02-06 0 2.840 2.840 2.850 2.710 2.850 52,638,000 147,821,204 2.8083 2.828 2.828 2.838 2.698 2.838 52,864,682 2.7962 3.65%
2025-02-05 0 2.740 2.730 2.740 2.710 2.800 46,046,000 126,444,826 2.7461 2.728 2.718 2.728 2.698 2.788 46,244,294 2.7343 -3.18%
2025-02-04 0 2.830 2.830 2.840 2.670 2.860 21,329,000 59,108,714 2.7713 2.818 2.818 2.828 2.659 2.848 21,420,852 2.7594 5.99%
2025-02-03 0 2.670 2.660 2.670 2.590 2.680 8,642,888 22,836,987 2.6423 2.659 2.649 2.659 2.579 2.669 8,680,108 2.6310 1.14%
2025-01-28 0 2.640 2.640 2.650 2.600 2.750 6,828,000 18,013,610 2.6382 2.629 2.629 2.639 2.589 2.738 6,857,404 2.6269 -3.30%
2025-01-27 0 2.730 2.730 2.740 2.720 2.870 57,444,000 159,432,259 2.7754 2.718 2.718 2.728 2.708 2.858 57,691,378 2.7635 -4.21%
2025-01-24 0 2.850 2.840 2.850 2.740 2.890 102,910,000 289,336,848 2.8116 2.838 2.828 2.838 2.728 2.878 103,353,174 2.7995 0.00%
2025-01-23 0 2.850 2.850 2.860 2.610 2.930 231,781,400 656,536,864 2.8326 2.838 2.838 2.848 2.599 2.917 232,779,549 2.8204 9.62%
2025-01-22 0 2.600 2.590 2.600 2.570 2.670 32,506,000 85,091,154 2.6177 2.589 2.579 2.589 2.559 2.659 32,645,985 2.6065 0.00%
2025-01-21 0 2.600 2.590 2.600 2.570 2.680 22,168,000 57,838,118 2.6091 2.589 2.579 2.589 2.559 2.669 22,263,465 2.5979 0.39%
2025-01-20 0 2.590 2.580 2.590 2.580 2.640 20,852,000 54,431,569 2.6104 2.579 2.569 2.579 2.569 2.629 20,941,798 2.5992 0.00%
2025-01-17 0 2.590 2.580 2.590 2.540 2.600 20,978,300 53,865,849 2.5677 2.579 2.569 2.579 2.529 2.589 21,068,641 2.5567 0.39%
2025-01-16 0 2.580 2.570 2.580 2.540 2.620 17,390,000 44,885,500 2.5811 2.569 2.559 2.569 2.529 2.609 17,464,889 2.5700 0.78%
2025-01-15 0 2.560 2.550 2.560 2.540 2.610 17,634,000 45,194,730 2.5629 2.549 2.539 2.549 2.529 2.599 17,709,939 2.5519 -2.29%
2025-01-14 0 2.620 2.590 2.620 2.510 2.620 37,924,844 98,083,945 2.5863 2.609 2.579 2.609 2.499 2.609 38,088,164 2.5752 4.38%
2025-01-13 0 2.510 2.500 2.510 2.450 2.520 22,916,500 57,054,839 2.4897 2.499 2.489 2.499 2.439 2.509 23,015,188 2.4790 0.00%
2025-01-10 0 2.510 2.510 2.520 2.490 2.610 28,356,000 72,093,979 2.5425 2.499 2.499 2.509 2.479 2.599 28,478,113 2.5316 -3.09%
2025-01-09 0 2.590 2.580 2.590 2.560 2.620 19,116,000 49,442,477 2.5864 2.579 2.569 2.579 2.549 2.609 19,198,322 2.5754 0.39%
2025-01-08 0 2.580 2.570 2.580 2.480 2.650 33,946,000 86,120,471 2.5370 2.569 2.559 2.569 2.469 2.639 34,092,186 2.5261 -2.27%
2025-01-07 0 2.640 2.630 2.640 2.560 2.640 25,828,050 67,519,091 2.6142 2.629 2.619 2.629 2.549 2.629 25,939,277 2.6030 2.33%
2025-01-06 0 2.580 2.570 2.580 2.530 2.590 22,566,000 57,760,910 2.5596 2.569 2.559 2.569 2.519 2.579 22,663,179 2.5487 1.18%
2025-01-03 0 2.550 2.540 2.550 2.500 2.650 66,800,000 170,882,218 2.5581 2.539 2.529 2.539 2.489 2.639 67,087,669 2.5471 -3.04%
2025-01-02 0 2.630 2.620 2.630 2.610 2.810 58,844,400 157,879,178 2.6830 2.619 2.609 2.619 2.599 2.798 59,097,809 2.6715 -7.07%
2024-12-31 0 2.830 2.830 2.850 2.760 2.860 41,074,557 115,573,847 2.8138 2.818 2.818 2.838 2.748 2.848 41,251,441 2.8017 1.43%
2024-12-30 0 2.790 2.790 2.800 2.780 2.830 30,209,000 84,564,946 2.7993 2.778 2.778 2.788 2.768 2.818 30,339,093 2.7873 -2.45%
2024-12-27 0 2.860 2.860 2.870 2.740 2.950 75,207,300 216,155,573 2.8741 2.848 2.848 2.858 2.728 2.937 75,531,175 2.8618 1.78%
2024-12-24 0 2.810 2.800 2.810 2.770 2.830 14,836,000 41,660,960 2.8081 2.798 2.788 2.798 2.758 2.818 14,899,890 2.7961 1.44%
2024-12-23 0 2.770 2.760 2.770 2.750 2.870 36,306,000 101,332,553 2.7911 2.758 2.748 2.758 2.738 2.858 36,462,349 2.7791 -2.46%
2024-12-20 0 2.840 2.840 2.850 2.820 2.930 59,016,100 169,687,857 2.8753 2.828 2.828 2.838 2.808 2.917 59,270,248 2.8630 -0.70%
2024-12-19 0 2.860 2.850 2.860 2.810 2.910 28,594,000 81,490,840 2.8499 2.848 2.838 2.848 2.798 2.898 28,717,138 2.8377 -0.69%
2024-12-18 0 2.880 2.880 2.890 2.840 2.910 38,020,000 109,295,460 2.8747 2.868 2.868 2.878 2.828 2.898 38,183,730 2.8624 0.70%
2024-12-17 0 2.860 2.860 2.870 2.830 2.950 38,250,000 109,952,100 2.8746 2.848 2.848 2.858 2.818 2.937 38,414,721 2.8622 -2.72%
2024-12-16 0 2.940 2.940 2.950 2.890 3.020 67,176,000 198,716,020 2.9581 2.927 2.927 2.937 2.878 3.007 67,465,288 2.9455 0.34%
2024-12-13 0 2.930 2.920 2.930 2.920 3.040 47,215,399 140,010,707 2.9654 2.917 2.907 2.917 2.907 3.027 47,418,729 2.9526 -3.30%
2024-12-12 0 3.030 3.030 3.040 3.000 3.100 59,629,000 181,245,640 3.0396 3.017 3.017 3.027 2.987 3.087 59,885,788 3.0265 -1.94%
2024-12-11 0 3.090 3.080 3.090 3.080 3.240 68,631,898 216,300,785 3.1516 3.077 3.067 3.077 3.067 3.226 68,927,456 3.1381 -1.90%
2024-12-10 0 3.150 3.140 3.150 3.030 3.300 111,157,100 349,041,030 3.1401 3.136 3.127 3.136 3.017 3.286 111,635,790 3.1266 0.64%
2024-12-09 0 3.130 3.130 3.140 2.970 3.130 76,746,032 234,213,688 3.0518 3.117 3.117 3.127 2.957 3.117 77,076,533 3.0387 1.29%
2024-12-06 0 3.090 3.090 3.100 3.070 3.170 72,508,826 225,835,699 3.1146 3.077 3.077 3.087 3.057 3.156 72,821,080 3.1012 -1.59%
2024-12-05 0 3.140 3.130 3.140 3.050 3.250 151,645,000 480,043,554 3.1656 3.127 3.117 3.127 3.037 3.236 152,298,048 3.1520 2.28%
2024-12-04 0 3.070 3.070 3.080 3.050 3.300 111,245,000 349,464,864 3.1414 3.057 3.057 3.067 3.037 3.286 111,724,068 3.1279 -5.54%
2024-12-03 0 3.250 3.250 3.260 3.240 3.480 259,641,986 870,175,800 3.3514 3.236 3.236 3.246 3.226 3.465 260,760,114 3.3371 -2.69%
2024-12-02 0 3.340 3.340 3.350 2.890 3.360 248,253,999 785,362,391 3.1635 3.326 3.326 3.336 2.878 3.346 249,323,086 3.1500 14.38%
2024-11-29 0 2.920 2.910 2.920 2.760 2.990 114,346,000 329,506,720 2.8817 2.907 2.898 2.907 2.748 2.977 114,838,422 2.8693 3.91%
2024-11-28 0 2.810 2.810 2.820 2.810 2.950 50,284,000 144,715,980 2.8780 2.798 2.798 2.808 2.798 2.937 50,500,544 2.8656 -4.10%
2024-11-27 0 2.930 2.920 2.930 2.790 2.940 83,104,800 238,490,956 2.8698 2.917 2.907 2.917 2.778 2.927 83,462,684 2.8575 1.38%
2024-11-26 0 2.890 2.890 2.900 2.870 3.010 99,792,000 293,299,549 2.9391 2.878 2.878 2.888 2.858 2.997 100,221,747 2.9265 -1.03%
2024-11-25 0 2.920 2.920 2.930 2.910 3.160 130,685,302 394,527,629 3.0189 2.907 2.907 2.917 2.898 3.146 131,248,088 3.0060 -6.11%
2024-11-22 0 3.110 3.100 3.110 3.020 3.370 199,824,709 638,806,094 3.1968 3.097 3.087 3.097 3.007 3.356 200,685,239 3.1831 -4.31%
2024-11-21 0 3.250 3.240 3.250 3.120 3.400 235,202,997 777,390,490 3.3052 3.236 3.226 3.236 3.107 3.385 236,215,881 3.2910 1.88%
2024-11-20 0 3.190 3.190 3.200 3.060 3.330 253,442,900 810,043,544 3.1962 3.176 3.176 3.186 3.047 3.316 254,534,333 3.1825 2.24%
2024-11-19 0 3.120 3.110 3.120 2.890 3.180 202,498,001 616,117,697 3.0426 3.107 3.097 3.107 2.878 3.166 203,370,043 3.0295 6.12%
2024-11-18 0 2.940 2.930 2.940 2.910 3.100 134,886,750 402,409,316 2.9833 2.927 2.917 2.927 2.898 3.087 135,467,630 2.9705 -2.65%
2024-11-15 0 3.020 3.010 3.020 2.860 3.180 303,823,219 916,242,731 3.0157 3.007 2.997 3.007 2.848 3.166 305,131,611 3.0028 1.00%
2024-11-14 0 2.990 2.990 3.000 2.960 3.300 207,346,118 639,178,651 3.0827 2.977 2.977 2.987 2.947 3.286 208,239,038 3.0694 -10.21%
2024-11-13 0 3.330 3.320 3.330 3.200 3.440 173,432,532 571,518,059 3.2953 3.316 3.306 3.316 3.186 3.425 174,179,406 3.2812 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 3.226 3.216 3.226 3.136 3.435 351,732,047 3.2764 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 3.226 3.216 3.226 3.186 3.654 437,356,670 3.3460 -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 3.724 3.724 3.734 3.366 3.983 822,486,980 3.7327 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 3.385 3.375 3.385 3.246 4.172 1,074,980,231 3.6255 -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 4.122 4.112 4.122 3.614 4.351 968,092,474 4.0070 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 3.475 3.475 3.485 2.788 3.485 699,592,724 3.1375 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 2.768 2.758 2.768 2.340 2.768 465,515,511 2.5836 20.35%
2024-11-01 0 2.310 2.310 2.320 2.300 2.660 256,381,100 627,667,030 2.4482 2.300 2.300 2.310 2.290 2.649 257,485,186 2.4377 -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 2.499 2.489 2.499 2.469 2.947 523,299,185 2.7460 -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 2.728 2.728 2.738 2.559 2.878 379,501,661 2.7204 -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 2.738 2.728 2.738 2.659 3.047 417,568,669 2.8594 -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 2.838 2.828 2.838 2.420 2.888 515,489,905 2.7469 18.75%
2024-10-25 0 2.400 2.390 2.400 2.110 2.460 264,826,200 610,987,312 2.3071 2.390 2.380 2.390 2.101 2.449 265,966,654 2.2972 12.15%
2024-10-24 0 2.140 2.130 2.140 2.110 2.300 120,576,085 263,766,805 2.1876 2.131 2.121 2.131 2.101 2.290 121,095,337 2.1782 -6.96%
2024-10-23 0 2.300 2.290 2.300 2.210 2.470 241,181,559 562,377,802 2.3318 2.290 2.280 2.290 2.201 2.459 242,220,189 2.3218 -5.35%
2024-10-22 0 2.430 2.430 2.440 2.350 2.610 253,570,250 622,577,221 2.4552 2.420 2.420 2.430 2.340 2.599 254,662,231 2.4447 2.53%
2024-10-21 0 2.370 2.360 2.370 2.090 2.540 424,546,960 983,696,822 2.3171 2.360 2.350 2.360 2.081 2.529 426,375,239 2.3071 30.22%
2024-10-18 0 1.820 1.820 1.830 1.740 1.840 21,040,000 37,839,836 1.7985 1.812 1.812 1.822 1.733 1.832 21,130,607 1.7908 3.41%
2024-10-17 0 1.760 1.750 1.760 1.740 1.840 18,417,940 33,017,553 1.7927 1.752 1.742 1.752 1.733 1.832 18,497,255 1.7850 0.00%
2024-10-16 0 1.760 1.750 1.760 1.730 1.770 10,735,000 18,837,666 1.7548 1.752 1.742 1.752 1.723 1.762 10,781,229 1.7473 0.57%
2024-10-15 0 1.750 1.740 1.750 1.730 1.820 14,680,000 25,998,120 1.7710 1.742 1.733 1.742 1.723 1.812 14,743,218 1.7634 -3.31%
2024-10-14 0 1.810 1.800 1.810 1.750 1.840 18,062,693 32,387,874 1.7931 1.802 1.792 1.802 1.742 1.832 18,140,479 1.7854 -2.16%
2024-10-10 0 1.850 1.840 1.850 1.800 1.920 32,171,800 59,774,737 1.8580 1.842 1.832 1.842 1.792 1.912 32,310,345 1.8500 0.54%
2024-10-09 0 1.840 1.830 1.840 1.800 2.050 53,387,256 100,691,395 1.8861 1.832 1.822 1.832 1.792 2.041 53,617,164 1.8780 -6.60%
2024-10-08 0 1.970 1.960 1.970 1.910 2.260 96,860,000 200,692,379 2.0720 1.962 1.952 1.962 1.902 2.250 97,277,120 2.0631 -3.43%
2024-10-07 0 2.040 2.040 2.060 1.930 2.210 69,907,566 146,679,001 2.0982 2.031 2.031 2.051 1.922 2.201 70,208,618 2.0892 7.94%
2024-10-04 0 1.890 1.890 1.900 1.760 1.900 12,000,054 22,310,551 1.8592 1.882 1.882 1.892 1.752 1.892 12,051,731 1.8512 5.00%
2024-10-03 0 1.800 1.800 1.810 1.710 1.900 11,406,400 20,411,213 1.7895 1.792 1.792 1.802 1.703 1.892 11,455,521 1.7818 -2.70%
2024-10-02 0 1.850 1.850 1.860 1.760 1.860 15,712,409 28,606,050 1.8206 1.842 1.842 1.852 1.752 1.852 15,780,073 1.8128 5.71%
2024-09-30 0 1.750 1.740 1.750 1.680 1.780 41,282,008 71,902,833 1.7417 1.742 1.733 1.742 1.673 1.772 41,459,786 1.7343 5.42%
2024-09-27 0 1.660 1.650 1.660 1.620 1.680 23,996,000 39,630,940 1.6516 1.653 1.643 1.653 1.613 1.673 24,099,337 1.6445 2.47%
2024-09-26 0 1.620 1.610 1.620 1.560 1.630 10,226,000 16,345,820 1.5985 1.613 1.603 1.613 1.553 1.623 10,270,037 1.5916 3.85%
2024-09-25 0 1.560 1.560 1.570 1.550 1.610 12,784,100 20,278,060 1.5862 1.553 1.553 1.563 1.543 1.603 12,839,154 1.5794 0.65%
2024-09-24 0 1.550 1.530 1.550 1.500 1.550 5,726,080 8,769,190 1.5314 1.543 1.523 1.543 1.494 1.543 5,750,739 1.5249 3.33%
2024-09-23 0 1.500 1.490 1.500 1.490 1.530 1,992,436 2,998,418 1.5049 1.494 1.484 1.494 1.484 1.523 2,001,016 1.4984 -0.66%
2024-09-20 0 1.510 1.510 1.520 1.490 1.530 4,200,000 6,340,900 1.5097 1.504 1.504 1.513 1.484 1.523 4,218,087 1.5033 0.00%
2024-09-19 0 1.510 1.490 1.510 1.480 1.510 4,586,000 6,865,458 1.4970 1.504 1.484 1.504 1.474 1.504 4,605,749 1.4906 1.34%
2024-09-17 0 1.490 1.470 1.490 1.470 1.490 440,000 651,240 1.4801 1.484 1.464 1.484 1.464 1.484 441,895 1.4737 1.36%
2024-09-16 0 1.470 1.470 1.480 1.450 1.470 362,000 530,149 1.4645 1.464 1.464 1.474 1.444 1.464 363,559 1.4582 0.00%
2024-09-13 0 1.470 1.460 1.470 1.460 1.480 1,120,765 1,645,636 1.4683 1.464 1.454 1.464 1.454 1.474 1,125,591 1.4620 0.00%
2024-09-12 0 1.470 1.470 1.480 1.450 1.480 2,004,010 2,950,770 1.4724 1.464 1.464 1.474 1.444 1.474 2,012,640 1.4661 0.00%
2024-09-11 0 1.470 1.460 1.470 1.440 1.470 1,479,032 2,153,686 1.4561 1.464 1.454 1.464 1.434 1.464 1,485,401 1.4499 0.00%
2024-09-10 0 1.470 1.460 1.470 1.440 1.470 4,730,000 6,877,180 1.4539 1.464 1.454 1.464 1.434 1.464 4,750,369 1.4477 0.00%
2024-09-09 0 1.470 1.460 1.470 1.460 1.510 2,754,000 4,060,068 1.4742 1.464 1.454 1.464 1.454 1.504 2,765,860 1.4679 -3.92%
2024-09-05 0 1.530 1.510 1.530 1.490 1.530 2,056,000 3,104,159 1.5098 1.523 1.504 1.523 1.484 1.523 2,064,854 1.5033 0.66%
2024-09-04 0 1.520 1.510 1.520 1.480 1.530 3,382,000 5,114,150 1.5122 1.513 1.504 1.513 1.474 1.523 3,396,564 1.5057 0.66%
2024-09-03 0 1.510 1.510 1.520 1.490 1.520 2,508,000 3,780,880 1.5075 1.504 1.504 1.513 1.484 1.513 2,518,801 1.5011 1.34%
2024-09-02 0 1.490 1.490 1.500 1.480 1.520 5,438,000 8,149,620 1.4986 1.484 1.484 1.494 1.474 1.513 5,461,418 1.4922 0.68%
2024-08-30 0 1.480 1.480 1.490 1.460 1.510 4,054,000 6,031,240 1.4877 1.474 1.474 1.484 1.454 1.504 4,071,458 1.4813 1.37%
2024-08-29 0 1.460 1.450 1.460 1.440 1.470 1,829,087 2,660,145 1.4544 1.454 1.444 1.454 1.434 1.464 1,836,964 1.4481 0.69%
2024-08-28 0 1.450 1.440 1.450 1.440 1.460 1,448,000 2,100,002 1.4503 1.444 1.434 1.444 1.434 1.454 1,454,236 1.4441 0.00%
2024-08-27 0 1.450 1.450 1.460 1.440 1.460 1,752,000 2,538,520 1.4489 1.444 1.444 1.454 1.434 1.454 1,759,545 1.4427 -0.68%
2024-08-26 0 1.460 1.460 1.470 1.450 1.470 3,302,000 4,824,160 1.4610 1.454 1.454 1.464 1.444 1.464 3,316,220 1.4547 -1.35%
2024-08-23 0 1.480 1.470 1.480 1.460 1.480 944,000 1,386,940 1.4692 1.474 1.464 1.474 1.454 1.474 948,065 1.4629 0.00%
2024-08-22 0 1.480 1.470 1.480 1.460 1.480 2,326,000 3,417,510 1.4693 1.474 1.464 1.474 1.454 1.474 2,336,017 1.4630 0.00%
2024-08-21 0 1.480 1.470 1.480 1.460 1.480 1,652,000 2,432,960 1.4727 1.474 1.464 1.474 1.454 1.474 1,659,114 1.4664 0.68%
2024-08-20 0 1.470 1.470 1.480 1.470 1.490 3,110,000 4,597,240 1.4782 1.464 1.464 1.474 1.464 1.484 3,123,393 1.4719 0.00%
2024-08-19 0 1.470 1.460 1.470 1.460 1.500 4,796,000 7,074,220 1.4750 1.464 1.454 1.464 1.454 1.494 4,816,654 1.4687 0.00%
2024-08-16 0 1.470 1.470 1.480 1.460 1.480 2,422,000 3,556,132 1.4683 1.464 1.464 1.474 1.454 1.474 2,432,430 1.4620 0.00%
2024-08-15 0 1.470 1.470 1.480 1.460 1.500 4,736,000 6,962,380 1.4701 1.464 1.464 1.474 1.454 1.494 4,756,395 1.4638 -0.68%
2024-08-14 0 1.480 1.470 1.480 1.470 1.490 2,302,000 3,404,600 1.4790 1.474 1.464 1.474 1.464 1.484 2,311,913 1.4726 -1.33%
2024-08-13 0 1.500 1.490 1.500 1.490 1.510 780,952 1,167,148 1.4945 1.494 1.484 1.494 1.484 1.504 784,315 1.4881 -0.66%
2024-08-12 0 1.510 1.490 1.510 1.500 1.520 1,594,000 2,397,740 1.5042 1.504 1.484 1.504 1.494 1.513 1,600,864 1.4978 -0.66%
2024-08-09 0 1.520 1.510 1.520 1.500 1.530 1,154,000 1,751,080 1.5174 1.513 1.504 1.513 1.494 1.523 1,158,970 1.5109 1.33%
2024-08-08 0 1.500 1.500 1.510 1.480 1.530 3,483,082 5,222,583 1.4994 1.494 1.494 1.504 1.474 1.523 3,498,082 1.4930 -0.66%
2024-08-07 0 1.510 1.510 1.520 1.490 1.540 2,606,000 3,960,740 1.5199 1.504 1.504 1.513 1.484 1.533 2,617,223 1.5133 -1.31%
2024-08-06 0 1.530 1.520 1.530 1.500 1.530 2,682,000 4,060,216 1.5139 1.523 1.513 1.523 1.494 1.523 2,693,550 1.5074 2.00%
2024-08-05 0 1.500 1.490 1.500 1.480 1.550 7,246,000 11,000,820 1.5182 1.494 1.484 1.494 1.474 1.543 7,277,204 1.5117 -1.96%
2024-08-02 0 1.530 1.520 1.530 1.510 1.560 5,940,000 9,132,880 1.5375 1.523 1.513 1.523 1.504 1.553 5,965,580 1.5309 -1.29%
2024-08-01 0 1.550 1.540 1.550 1.520 1.550 5,288,000 8,140,960 1.5395 1.543 1.533 1.543 1.513 1.543 5,310,772 1.5329 1.97%
2024-07-31 0 1.520 1.520 1.530 1.490 1.530 5,058,000 7,651,220 1.5127 1.513 1.513 1.523 1.484 1.523 5,079,782 1.5062 2.01%
2024-07-30 0 1.490 1.480 1.490 1.480 1.510 2,162,000 3,226,440 1.4923 1.484 1.474 1.484 1.474 1.504 2,171,310 1.4859 -1.32%
2024-07-29 0 1.510 1.500 1.510 1.490 1.510 2,112,000 3,174,040 1.5029 1.504 1.494 1.504 1.484 1.504 2,121,095 1.4964 1.34%
2024-07-26 0 1.490 1.490 1.510 1.470 1.510 3,892,000 5,796,226 1.4893 1.484 1.484 1.504 1.464 1.504 3,908,761 1.4829 1.36%
2024-07-25 0 1.470 1.460 1.470 1.450 1.480 2,828,700 4,141,401 1.4641 1.464 1.454 1.464 1.444 1.474 2,840,882 1.4578 -0.68%
2024-07-24 0 1.480 1.470 1.480 1.470 1.480 2,116,000 3,123,920 1.4763 1.474 1.464 1.474 1.464 1.474 2,125,112 1.4700 0.68%
2024-07-23 0 1.470 1.460 1.470 1.460 1.480 2,154,000 3,160,480 1.4673 1.464 1.454 1.464 1.454 1.474 2,163,276 1.4610 -0.68%
2024-07-22 0 1.480 1.460 1.480 1.460 1.480 2,936,000 4,310,960 1.4683 1.474 1.454 1.474 1.454 1.474 2,948,644 1.4620 1.37%
2024-07-19 0 1.460 1.450 1.460 1.460 1.480 2,760,000 4,041,900 1.4645 1.454 1.444 1.454 1.454 1.474 2,771,886 1.4582 -0.68%
2024-07-18 0 1.470 1.460 1.470 1.450 1.490 4,400,000 6,473,320 1.4712 1.464 1.454 1.464 1.444 1.484 4,418,948 1.4649 -0.68%
2024-07-17 0 1.480 1.470 1.480 1.460 1.480 2,218,000 3,260,220 1.4699 1.474 1.464 1.474 1.454 1.474 2,227,552 1.4636 0.68%
2024-07-16 0 1.470 1.470 1.480 1.460 1.490 1,350,000 1,987,460 1.4722 1.464 1.464 1.474 1.454 1.484 1,355,814 1.4659 -0.68%
2024-07-15 0 1.480 1.470 1.480 1.470 1.490 1,520,000 2,253,700 1.4827 1.474 1.464 1.474 1.464 1.484 1,526,546 1.4763 -1.33%
2024-07-12 0 1.500 1.490 1.500 1.470 1.500 3,604,000 5,369,060 1.4898 1.494 1.484 1.494 1.464 1.494 3,619,520 1.4834 1.35%
2024-07-11 0 1.480 1.470 1.480 1.460 1.480 2,830,991 4,178,026 1.4758 1.474 1.464 1.474 1.454 1.474 2,843,182 1.4695 2.07%
2024-07-10 0 1.450 1.440 1.450 1.440 1.480 3,188,000 4,640,200 1.4555 1.444 1.434 1.444 1.434 1.474 3,201,729 1.4493 -2.03%
2024-07-09 0 1.480 1.470 1.480 1.440 1.480 3,738,000 5,464,660 1.4619 1.474 1.464 1.474 1.434 1.474 3,754,097 1.4557 0.68%
2024-07-08 0 1.470 1.450 1.470 1.450 1.510 5,856,131 8,611,806 1.4706 1.464 1.444 1.464 1.444 1.504 5,881,350 1.4643 -2.65%
2024-07-05 0 1.510 1.500 1.510 1.500 1.520 5,918,000 8,909,280 1.5055 1.504 1.494 1.504 1.494 1.513 5,943,485 1.4990 -0.66%
2024-07-04 0 1.520 1.510 1.520 1.510 1.530 2,432,000 3,702,240 1.5223 1.513 1.504 1.513 1.504 1.523 2,442,473 1.5158 0.00%
2024-07-03 0 1.520 1.520 1.530 1.510 1.530 2,922,000 4,432,560 1.5170 1.513 1.513 1.523 1.504 1.523 2,934,583 1.5105 0.00%
2024-07-02 0 1.520 1.510 1.520 1.510 1.550 2,832,000 4,317,700 1.5246 1.513 1.504 1.513 1.504 1.543 2,844,196 1.5181 -0.65%
2024-06-28 0 1.530 1.530 1.540 1.500 1.540 4,332,000 6,616,760 1.5274 1.523 1.523 1.533 1.494 1.533 4,350,655 1.5209 1.32%
2024-06-27 0 1.510 1.500 1.510 1.500 1.520 3,946,000 5,958,140 1.5099 1.504 1.494 1.504 1.494 1.513 3,962,993 1.5034 -0.66%
2024-06-26 0 1.520 1.510 1.520 1.480 1.520 11,446,000 17,209,000 1.5035 1.513 1.504 1.513 1.474 1.513 11,495,291 1.4970 2.01%
2024-06-25 0 1.490 1.490 1.510 1.490 1.520 2,446,000 3,678,334 1.5038 1.484 1.484 1.504 1.484 1.513 2,456,534 1.4974 -0.67%
2024-06-24 0 1.500 1.500 1.510 1.490 1.530 3,596,000 5,418,090 1.5067 1.494 1.494 1.504 1.484 1.523 3,611,486 1.5002 -1.96%
2024-06-21 0 1.530 1.520 1.530 1.520 1.550 2,544,000 3,895,720 1.5313 1.523 1.513 1.523 1.513 1.543 2,554,956 1.5248 -0.65%
2024-06-20 0 1.540 1.530 1.540 1.530 1.560 4,144,000 6,394,880 1.5432 1.533 1.523 1.533 1.523 1.553 4,161,846 1.5365 -0.65%
2024-06-19 0 1.550 1.540 1.550 1.530 1.550 3,694,000 5,689,480 1.5402 1.543 1.533 1.543 1.523 1.543 3,709,908 1.5336 1.31%
2024-06-18 0 1.530 1.520 1.530 1.500 1.540 3,040,000 4,620,940 1.5200 1.523 1.513 1.523 1.494 1.533 3,053,092 1.5135 0.66%
2024-06-17 0 1.520 1.510 1.520 1.500 1.530 3,544,000 5,377,800 1.5174 1.513 1.504 1.513 1.494 1.523 3,559,262 1.5109 0.66%
2024-06-14 0 1.510 1.510 1.520 1.500 1.530 3,286,000 4,972,040 1.5131 1.504 1.504 1.513 1.494 1.523 3,300,151 1.5066 -0.66%
2024-06-13 0 1.520 1.510 1.520 1.500 1.520 2,368,000 3,576,740 1.5104 1.513 1.504 1.513 1.494 1.513 2,378,198 1.5040 1.33%
2024-06-12 0 1.500 1.500 1.510 1.500 1.520 3,042,913 4,588,707 1.5080 1.494 1.494 1.504 1.494 1.513 3,056,017 1.5015 -0.66%
2024-06-11 0 1.510 1.510 1.520 1.500 1.540 3,780,735 5,707,010 1.5095 1.504 1.504 1.513 1.494 1.533 3,797,016 1.5030 -1.95%
2024-06-07 0 1.540 1.530 1.540 1.500 1.540 4,675,217 7,149,622 1.5293 1.533 1.523 1.533 1.494 1.533 4,695,350 1.5227 1.32%
2024-06-06 0 1.520 1.520 1.530 1.510 1.540 2,834,000 4,312,439 1.5217 1.513 1.513 1.523 1.504 1.533 2,846,204 1.5152 0.00%
2024-06-05 0 1.520 1.520 1.530 1.520 1.560 3,746,000 5,752,270 1.5356 1.513 1.513 1.523 1.513 1.553 3,762,132 1.5290 -2.56%
2024-06-04 0 1.560 1.550 1.560 1.520 1.570 5,680,890 8,771,858 1.5441 1.553 1.543 1.553 1.513 1.563 5,705,354 1.5375 2.63%
2024-06-03 0 1.520 1.510 1.520 1.510 1.590 17,706,037 27,048,814 1.5277 1.513 1.504 1.513 1.504 1.583 17,782,287 1.5211 -3.18%
2024-05-31 0 1.570 1.560 1.570 1.570 1.610 3,707,493 5,888,508 1.5883 1.563 1.553 1.563 1.563 1.603 3,723,459 1.5815 -1.26%
2024-05-30 0 1.590 1.580 1.590 1.580 1.630 4,172,667 6,672,166 1.5990 1.583 1.573 1.583 1.573 1.623 4,190,636 1.5922 -1.24%
2024-05-29 0 1.610 1.600 1.610 1.590 1.640 3,584,000 5,757,710 1.6065 1.603 1.593 1.603 1.583 1.633 3,599,434 1.5996 -1.83%
2024-05-28 0 1.640 1.620 1.640 1.610 1.650 4,011,037 6,539,947 1.6305 1.633 1.613 1.633 1.603 1.643 4,028,310 1.6235 0.00%
2024-05-27 0 1.640 1.630 1.640 1.590 1.640 5,338,000 8,618,219 1.6145 1.633 1.623 1.633 1.583 1.633 5,360,988 1.6076 3.14%
2024-05-24 0 1.590 1.580 1.590 1.570 1.600 3,416,000 5,427,979 1.5890 1.583 1.573 1.583 1.563 1.593 3,430,711 1.5822 0.00%
2024-05-23 0 1.590 1.580 1.590 1.570 1.640 7,738,000 12,342,399 1.5950 1.583 1.573 1.583 1.563 1.633 7,771,323 1.5882 -3.05%
2024-05-22 0 1.640 1.640 1.650 1.630 1.670 5,552,000 9,127,300 1.6440 1.633 1.633 1.643 1.623 1.663 5,575,909 1.6369 0.61%
2024-05-21 0 1.630 1.630 1.640 1.630 1.690 5,424,000 8,951,990 1.6504 1.623 1.623 1.633 1.623 1.683 5,447,358 1.6434 -2.98%
2024-05-20 0 1.680 1.680 1.690 1.670 1.730 12,440,000 21,049,864 1.6921 1.673 1.673 1.683 1.663 1.723 12,493,572 1.6849 -0.59%
2024-05-17 0 1.690 1.690 1.700 1.650 1.710 9,169,609 15,437,278 1.6835 1.683 1.683 1.693 1.643 1.703 9,209,097 1.6763 3.05%
2024-05-16 0 1.640 1.640 1.650 1.640 1.680 8,721,000 14,453,539 1.6573 1.633 1.633 1.643 1.633 1.673 8,758,556 1.6502 -1.20%
2024-05-14 0 1.660 1.660 1.670 1.620 1.690 6,812,000 11,265,739 1.6538 1.653 1.653 1.663 1.613 1.683 6,841,335 1.6467 0.00%
2024-05-13 0 1.660 1.660 1.670 1.650 1.700 5,878,619 9,887,466 1.6819 1.653 1.653 1.663 1.643 1.693 5,903,935 1.6747 -0.60%
2024-05-10 0 1.670 1.670 1.680 1.620 1.680 6,915,296 11,433,864 1.6534 1.663 1.663 1.673 1.613 1.673 6,945,076 1.6463 3.73%
2024-05-09 0 1.610 1.600 1.610 1.560 1.640 10,830,001 17,423,120 1.6088 1.603 1.593 1.603 1.553 1.633 10,876,640 1.6019 3.87%
2024-05-08 0 1.550 1.550 1.560 1.550 1.600 4,158,000 6,530,940 1.5707 1.543 1.543 1.553 1.543 1.593 4,175,906 1.5640 -1.90%
2024-05-07 0 1.580 1.580 1.590 1.560 1.610 4,946,000 7,821,060 1.5813 1.573 1.573 1.583 1.553 1.603 4,967,300 1.5745 0.00%
2024-05-06 0 1.580 1.580 1.590 1.540 1.590 11,982,000 18,785,539 1.5678 1.573 1.573 1.583 1.533 1.583 12,033,600 1.5611 6.04%
2024-05-03 0 1.490 1.490 1.500 1.490 1.540 3,733,677 5,630,486 1.5080 1.484 1.484 1.494 1.484 1.533 3,749,756 1.5016 -1.32%
2024-05-02 0 1.510 1.510 1.520 1.510 1.600 9,376,000 14,413,480 1.5373 1.504 1.504 1.513 1.504 1.593 9,416,377 1.5307 -5.63%
2024-04-30 0 1.600 1.600 1.610 1.590 1.680 19,861,000 32,087,679 1.6156 1.593 1.593 1.603 1.583 1.673 19,946,530 1.6087 -7.51%
2024-04-29 0 1.730 1.730 1.740 1.700 1.750 5,606,000 9,654,799 1.7222 1.723 1.723 1.733 1.693 1.742 5,630,142 1.7148 1.17%
2024-04-26 0 1.710 1.700 1.710 1.700 1.730 4,380,000 7,490,680 1.7102 1.703 1.693 1.703 1.693 1.723 4,398,862 1.7029 1.18%
2024-04-25 0 1.690 1.690 1.700 1.680 1.710 3,188,000 5,425,290 1.7018 1.683 1.683 1.693 1.673 1.703 3,201,729 1.6945 -0.59%
2024-04-24 0 1.700 1.690 1.700 1.670 1.710 3,370,000 5,723,700 1.6984 1.693 1.683 1.693 1.663 1.703 3,384,513 1.6911 1.80%
2024-04-23 0 1.670 1.670 1.680 1.660 1.710 4,056,000 6,803,740 1.6775 1.663 1.663 1.673 1.653 1.703 4,073,467 1.6703 -1.18%
2024-04-22 0 1.690 1.690 1.710 1.680 1.740 3,986,000 6,788,980 1.7032 1.683 1.683 1.703 1.673 1.733 4,003,165 1.6959 -1.17%
2024-04-19 0 1.710 1.700 1.710 1.680 1.720 5,848,000 9,949,159 1.7013 1.703 1.693 1.703 1.673 1.713 5,873,184 1.6940 0.59%
2024-04-18 0 1.700 1.680 1.700 1.680 1.740 8,755,000 14,972,500 1.7102 1.693 1.673 1.693 1.673 1.733 8,792,703 1.7028 -1.73%
2024-04-17 0 1.730 1.730 1.740 1.570 1.750 28,329,400 48,019,567 1.6950 1.723 1.723 1.733 1.563 1.742 28,451,398 1.6878 10.19%
2024-04-16 0 1.570 1.560 1.570 1.550 1.600 6,042,000 9,464,980 1.5665 1.563 1.553 1.563 1.543 1.593 6,068,019 1.5598 -1.26%
2024-04-15 0 1.590 1.580 1.590 1.550 1.610 6,660,000 10,594,190 1.5907 1.583 1.573 1.583 1.543 1.603 6,688,681 1.5839 1.27%
2024-04-12 0 1.570 1.570 1.580 1.540 1.570 6,600,000 10,286,650 1.5586 1.563 1.563 1.573 1.533 1.563 6,628,422 1.5519 0.64%
2024-04-11 0 1.560 1.560 1.570 1.540 1.570 4,509,451 7,026,318 1.5581 1.553 1.553 1.563 1.533 1.563 4,528,871 1.5515 0.00%
2024-04-10 0 1.560 1.560 1.570 1.550 1.580 2,860,600 4,483,598 1.5674 1.553 1.553 1.563 1.543 1.573 2,872,919 1.5606 0.65%
2024-04-09 0 1.550 1.550 1.560 1.540 1.560 2,542,000 3,942,360 1.5509 1.543 1.543 1.553 1.533 1.553 2,552,947 1.5442 0.00%
2024-04-08 0 1.550 1.540 1.550 1.500 1.560 5,104,000 7,853,560 1.5387 1.543 1.533 1.543 1.494 1.553 5,125,980 1.5321 3.33%
2024-04-05 0 1.500 1.490 1.500 1.490 1.540 3,608,000 5,424,976 1.5036 1.494 1.484 1.494 1.484 1.533 3,623,538 1.4971 -3.23%
2024-04-03 0 1.550 1.540 1.550 1.530 1.570 4,350,000 6,724,630 1.5459 1.543 1.533 1.543 1.523 1.563 4,368,733 1.5393 -0.64%
2024-04-02 0 1.560 1.550 1.560 1.520 1.570 2,378,000 3,697,780 1.5550 1.553 1.543 1.553 1.513 1.563 2,388,241 1.5483 2.63%
2024-03-28 0 1.520 1.500 1.520 1.490 1.530 2,534,000 3,818,700 1.5070 1.513 1.494 1.513 1.484 1.523 2,544,912 1.5005 2.01%
2024-03-27 0 1.490 1.490 1.500 1.480 1.530 3,232,000 4,869,560 1.5067 1.484 1.484 1.494 1.474 1.523 3,245,918 1.5002 -2.61%
2024-03-26 0 1.530 1.520 1.530 1.500 1.540 4,682,000 7,118,000 1.5203 1.523 1.513 1.523 1.494 1.533 4,702,163 1.5138 -0.65%
2024-03-25 0 1.540 1.530 1.540 1.530 1.550 1,884,000 2,895,240 1.5368 1.533 1.523 1.533 1.523 1.543 1,892,113 1.5302 -0.65%
2024-03-22 0 1.550 1.540 1.550 1.540 1.580 2,406,000 3,733,640 1.5518 1.543 1.533 1.543 1.533 1.573 2,416,361 1.5451 -1.27%
2024-03-21 0 1.570 1.570 1.580 1.560 1.590 2,412,000 3,798,160 1.5747 1.563 1.563 1.573 1.553 1.583 2,422,387 1.5679 0.00%
2024-03-20 0 1.570 1.570 1.580 1.560 1.590 1,894,000 2,984,260 1.5756 1.563 1.563 1.573 1.553 1.583 1,902,156 1.5689 -0.63%
2024-03-19 0 1.580 1.580 1.590 1.570 1.600 1,070,000 1,696,360 1.5854 1.573 1.573 1.583 1.563 1.593 1,074,608 1.5786 -1.25%
2024-03-18 0 1.600 1.590 1.600 1.580 1.610 2,516,000 4,022,100 1.5986 1.593 1.583 1.593 1.573 1.603 2,526,835 1.5918 0.00%
2024-03-15 0 1.600 1.590 1.600 1.560 1.600 3,821,026 6,046,980 1.5826 1.593 1.583 1.593 1.553 1.593 3,837,481 1.5758 0.63%
2024-03-14 0 1.590 1.580 1.590 1.580 1.630 2,554,000 4,094,800 1.6033 1.583 1.573 1.583 1.573 1.623 2,564,999 1.5964 -0.62%
2024-03-13 0 1.600 1.600 1.610 1.580 1.620 3,264,000 5,238,820 1.6050 1.593 1.593 1.603 1.573 1.613 3,278,056 1.5981 0.00%
2024-03-12 0 1.600 1.590 1.600 1.560 1.600 8,001,385 12,647,156 1.5806 1.593 1.583 1.593 1.553 1.593 8,035,842 1.5738 1.27%
2024-03-11 0 1.580 1.570 1.580 1.550 1.610 8,734,000 13,791,334 1.5790 1.573 1.563 1.573 1.543 1.603 8,771,612 1.5723 1.28%
2024-03-08 0 1.560 1.550 1.560 1.520 1.560 1,264,000 1,947,820 1.5410 1.553 1.543 1.553 1.513 1.553 1,269,443 1.5344 1.96%
2024-03-07 0 1.530 1.520 1.530 1.520 1.550 1,898,000 2,908,100 1.5322 1.523 1.513 1.523 1.513 1.543 1,906,174 1.5256 0.66%
2024-03-06 0 1.520 1.520 1.540 1.500 1.540 2,826,000 4,307,120 1.5241 1.513 1.513 1.533 1.494 1.533 2,838,170 1.5176 0.66%
2024-03-05 0 1.510 1.500 1.510 1.500 1.540 2,176,000 3,303,460 1.5181 1.504 1.494 1.504 1.494 1.533 2,185,371 1.5116 -0.66%
2024-03-04 0 1.520 1.520 1.540 1.520 1.560 2,618,000 4,029,630 1.5392 1.513 1.513 1.533 1.513 1.553 2,629,274 1.5326 -3.18%
2024-03-01 0 1.570 1.570 1.580 1.560 1.590 2,760,000 4,356,300 1.5784 1.563 1.563 1.573 1.553 1.583 2,771,886 1.5716 0.00%
2024-02-29 0 1.570 1.560 1.570 1.540 1.580 4,616,000 7,224,770 1.5652 1.563 1.553 1.563 1.533 1.573 4,635,878 1.5584 2.61%
2024-02-28 0 1.530 1.530 1.540 1.530 1.580 3,253,000 5,049,712 1.5523 1.523 1.523 1.533 1.523 1.573 3,267,009 1.5457 -1.92%
2024-02-27 0 1.560 1.550 1.560 1.510 1.560 4,450,000 6,862,360 1.5421 1.553 1.543 1.553 1.504 1.553 4,469,164 1.5355 1.30%
2024-02-26 0 1.540 1.540 1.550 1.530 1.570 8,254,000 12,801,574 1.5510 1.533 1.533 1.543 1.523 1.563 8,289,545 1.5443 0.00%
2024-02-23 0 1.540 1.530 1.540 1.510 1.540 1,856,000 2,841,240 1.5308 1.533 1.523 1.533 1.504 1.533 1,863,993 1.5243 0.00%
2024-02-22 0 1.540 1.540 1.550 1.500 1.550 4,150,000 6,305,320 1.5194 1.533 1.533 1.543 1.494 1.543 4,167,872 1.5128 1.32%
2024-02-21 0 1.520 1.520 1.530 1.470 1.550 4,757,300 7,226,816 1.5191 1.513 1.513 1.523 1.464 1.543 4,777,787 1.5126 2.70%
2024-02-20 0 1.480 1.480 1.500 1.470 1.500 1,896,000 2,813,924 1.4841 1.474 1.474 1.494 1.464 1.494 1,904,165 1.4778 0.00%
2024-02-19 0 1.480 1.470 1.480 1.460 1.490 1,764,000 2,599,810 1.4738 1.474 1.464 1.474 1.454 1.484 1,771,597 1.4675 0.68%
2024-02-16 0 1.470 1.470 1.480 1.430 1.490 1,160,000 1,703,792 1.4688 1.464 1.464 1.474 1.424 1.484 1,164,995 1.4625 2.80%
2024-02-15 0 1.430 1.430 1.440 1.420 1.450 432,454 619,733 1.4331 1.424 1.424 1.434 1.414 1.444 434,316 1.4269 0.00%
2024-02-14 0 1.430 1.430 1.440 1.390 1.460 1,633,507 2,318,409 1.4193 1.424 1.424 1.434 1.384 1.454 1,640,542 1.4132 -2.05%
2024-02-09 0 1.460 1.460 1.470 1.440 1.470 148,000 215,840 1.4584 1.454 1.454 1.464 1.434 1.464 148,637 1.4521 -1.35%
2024-02-08 0 1.480 1.480 1.500 1.470 1.500 2,358,000 3,497,420 1.4832 1.474 1.474 1.494 1.464 1.494 2,368,155 1.4769 0.68%
2024-02-07 0 1.470 1.460 1.470 1.460 1.510 1,984,000 2,950,140 1.4870 1.464 1.454 1.464 1.454 1.504 1,992,544 1.4806 -1.34%
2024-02-06 0 1.490 1.470 1.490 1.410 1.490 3,986,001 5,823,941 1.4611 1.484 1.464 1.484 1.404 1.484 4,003,166 1.4548 5.67%
2024-02-05 0 1.410 1.410 1.420 1.400 1.440 3,165,715 4,469,806 1.4119 1.404 1.404 1.414 1.394 1.434 3,179,348 1.4059 -1.40%
2024-02-02 0 1.430 1.430 1.440 1.400 1.480 4,962,000 7,129,940 1.4369 1.424 1.424 1.434 1.394 1.474 4,983,368 1.4307 -1.38%
2024-02-01 0 1.450 1.450 1.460 1.440 1.480 4,976,000 7,224,880 1.4519 1.444 1.444 1.454 1.434 1.474 4,997,429 1.4457 -0.68%
2024-01-31 0 1.460 1.450 1.460 1.450 1.480 2,080,000 3,041,020 1.4620 1.454 1.444 1.454 1.444 1.474 2,088,957 1.4558 0.00%
2024-01-30 0 1.460 1.460 1.470 1.460 1.520 3,197,800 4,750,610 1.4856 1.454 1.454 1.464 1.454 1.513 3,211,571 1.4792 -3.95%
2024-01-29 0 1.520 1.510 1.520 1.480 1.530 4,682,000 7,087,680 1.5138 1.513 1.504 1.513 1.474 1.523 4,702,163 1.5073 2.70%
2024-01-26 0 1.480 1.480 1.490 1.480 1.570 17,422,000 26,090,672 1.4976 1.474 1.474 1.484 1.474 1.563 17,497,027 1.4911 -5.13%
2024-01-25 0 1.560 1.550 1.560 1.500 1.580 6,308,000 9,721,428 1.5411 1.553 1.543 1.553 1.494 1.573 6,335,165 1.5345 4.00%
2024-01-24 0 1.500 1.500 1.510 1.410 1.530 3,878,000 5,665,738 1.4610 1.494 1.494 1.504 1.404 1.523 3,894,700 1.4547 6.38%
2024-01-23 0 1.410 1.410 1.420 1.380 1.430 4,176,000 5,867,420 1.4050 1.404 1.404 1.414 1.374 1.424 4,193,984 1.3990 2.17%
2024-01-22 0 1.380 1.380 1.390 1.380 1.480 4,470,713 6,319,170 1.4135 1.374 1.374 1.384 1.374 1.474 4,489,966 1.4074 -4.83%
2024-01-19 0 1.450 1.450 1.460 1.450 1.530 2,754,000 4,056,880 1.4731 1.444 1.444 1.454 1.444 1.523 2,765,860 1.4668 -2.03%
2024-01-18 0 1.480 1.470 1.480 1.470 1.500 4,326,000 6,417,740 1.4835 1.474 1.464 1.474 1.464 1.494 4,344,630 1.4772 -1.33%
2024-01-17 0 1.500 1.500 1.510 1.480 1.560 10,805,594 16,558,515 1.5324 1.494 1.494 1.504 1.474 1.553 10,852,127 1.5258 -4.46%
2024-01-16 0 1.570 1.560 1.580 1.550 1.580 1,772,000 2,764,530 1.5601 1.563 1.553 1.573 1.543 1.573 1,779,631 1.5534 -0.63%
2024-01-15 0 1.580 1.580 1.590 1.550 1.590 1,797,107 2,835,343 1.5777 1.573 1.573 1.583 1.543 1.583 1,804,846 1.5710 0.00%
2024-01-12 0 1.580 1.560 1.580 1.560 1.590 1,930,000 3,051,020 1.5808 1.573 1.553 1.573 1.553 1.583 1,938,311 1.5741 -0.63%
2024-01-11 0 1.590 1.580 1.590 1.560 1.590 1,930,060 3,039,586 1.5749 1.583 1.573 1.583 1.553 1.583 1,938,372 1.5681 1.27%
2024-01-10 0 1.570 1.570 1.580 1.550 1.570 1,782,705 2,783,941 1.5616 1.563 1.563 1.573 1.543 1.563 1,790,382 1.5549 0.00%
2024-01-09 0 1.570 1.560 1.570 1.560 1.590 846,000 1,332,300 1.5748 1.563 1.553 1.563 1.553 1.583 849,643 1.5681 0.00%
2024-01-08 0 1.570 1.560 1.570 1.550 1.590 2,110,000 3,298,240 1.5631 1.563 1.553 1.563 1.543 1.583 2,119,087 1.5564 -0.63%
2024-01-05 0 1.580 1.570 1.580 1.560 1.600 1,536,000 2,434,120 1.5847 1.573 1.563 1.573 1.553 1.593 1,542,615 1.5779 0.00%
2024-01-04 0 1.580 1.580 1.600 1.580 1.620 982,000 1,562,110 1.5907 1.573 1.573 1.593 1.573 1.613 986,229 1.5839 -1.25%
2024-01-03 0 1.600 1.600 1.620 1.600 1.630 486,000 783,378 1.6119 1.593 1.593 1.613 1.593 1.623 488,093 1.6050 -1.23%
2024-01-02 0 1.620 1.610 1.620 1.610 1.640 896,796 1,457,537 1.6253 1.613 1.603 1.613 1.603 1.633 900,658 1.6183 -0.61%
2023-12-29 0 1.630 1.620 1.630 1.600 1.630 708,000 1,144,320 1.6163 1.623 1.613 1.623 1.593 1.623 711,049 1.6093 1.24%
2023-12-28 0 1.610 1.610 1.620 1.570 1.630 1,476,000 2,372,674 1.6075 1.603 1.603 1.613 1.563 1.623 1,482,356 1.6006 2.55%
2023-12-27 0 1.570 1.570 1.580 1.560 1.590 1,142,000 1,795,380 1.5721 1.563 1.563 1.573 1.553 1.583 1,146,918 1.5654 0.64%
2023-12-22 0 1.560 1.560 1.570 1.560 1.610 1,220,000 1,931,140 1.5829 1.553 1.553 1.563 1.553 1.603 1,225,254 1.5761 -1.89%
2023-12-21 0 1.590 1.580 1.590 1.560 1.590 1,474,000 2,322,040 1.5753 1.583 1.573 1.583 1.553 1.583 1,480,348 1.5686 0.63%
2023-12-20 0 1.580 1.580 1.590 1.580 1.610 1,115,387 1,774,169 1.5906 1.573 1.573 1.583 1.573 1.603 1,120,190 1.5838 0.64%
2023-12-19 0 1.570 1.570 1.590 1.560 1.580 1,874,000 2,947,640 1.5729 1.563 1.563 1.583 1.553 1.573 1,882,070 1.5662 -1.26%
2023-12-18 0 1.590 1.590 1.600 1.580 1.600 820,000 1,306,060 1.5928 1.583 1.583 1.593 1.573 1.593 823,531 1.5859 -0.62%
2023-12-15 0 1.600 1.590 1.600 1.580 1.630 2,388,000 3,839,760 1.6079 1.593 1.583 1.593 1.573 1.623 2,398,284 1.6010 1.27%
2023-12-14 0 1.580 1.570 1.580 1.580 1.620 2,666,000 4,253,410 1.5954 1.573 1.563 1.573 1.573 1.613 2,677,481 1.5886 -0.63%
2023-12-13 0 1.590 1.580 1.590 1.580 1.610 1,460,000 2,326,502 1.5935 1.583 1.573 1.583 1.573 1.603 1,466,287 1.5867 -1.24%
2023-12-12 0 1.610 1.600 1.610 1.580 1.610 2,754,008 4,391,652 1.5946 1.603 1.593 1.603 1.573 1.603 2,765,868 1.5878 1.26%
2023-12-11 0 1.590 1.580 1.590 1.560 1.590 2,456,000 3,866,140 1.5742 1.583 1.573 1.583 1.553 1.583 2,466,577 1.5674 0.00%
2023-12-08 0 1.590 1.590 1.600 1.590 1.620 2,050,000 3,297,040 1.6083 1.583 1.583 1.593 1.583 1.613 2,058,828 1.6014 -1.24%
2023-12-07 0 1.610 1.590 1.610 1.590 1.630 3,939,267 6,303,164 1.6001 1.603 1.583 1.603 1.583 1.623 3,956,231 1.5932 -1.23%
2023-12-06 0 1.630 1.620 1.630 1.610 1.640 2,014,396 3,274,745 1.6257 1.623 1.613 1.623 1.603 1.633 2,023,071 1.6187 1.24%
2023-12-05 0 1.610 1.610 1.620 1.600 1.650 10,006,000 16,200,100 1.6190 1.603 1.603 1.613 1.593 1.643 10,049,090 1.6121 -2.42%
2023-12-04 0 1.650 1.650 1.660 1.650 1.690 1,586,000 2,639,500 1.6642 1.643 1.643 1.653 1.643 1.683 1,592,830 1.6571 -1.20%
2023-12-01 0 1.670 1.660 1.670 1.650 1.680 3,206,000 5,335,860 1.6643 1.663 1.653 1.663 1.643 1.673 3,219,806 1.6572 0.00%
2023-11-30 0 1.670 1.670 1.680 1.660 1.690 4,338,945 7,245,648 1.6699 1.663 1.663 1.673 1.653 1.683 4,357,630 1.6627 -0.60%
2023-11-29 0 1.680 1.680 1.690 1.670 1.710 3,592,000 6,059,692 1.6870 1.673 1.673 1.683 1.663 1.703 3,607,469 1.6798 -1.75%
2023-11-28 0 1.710 1.710 1.720 1.710 1.740 2,156,000 3,716,640 1.7239 1.703 1.703 1.713 1.703 1.733 2,165,285 1.7165 -1.72%
2023-11-27 0 1.740 1.730 1.740 1.710 1.770 3,016,000 5,243,780 1.7387 1.733 1.723 1.733 1.703 1.762 3,028,988 1.7312 -0.57%
2023-11-24 0 1.750 1.730 1.750 1.730 1.750 708,000 1,229,840 1.7371 1.742 1.723 1.742 1.723 1.742 711,049 1.7296 0.00%
2023-11-23 0 1.750 1.750 1.760 1.720 1.760 1,998,382 3,469,965 1.7364 1.742 1.742 1.752 1.713 1.752 2,006,988 1.7289 0.57%
2023-11-22 0 1.740 1.740 1.760 1.740 1.770 808,000 1,414,450 1.7506 1.733 1.733 1.752 1.733 1.762 811,480 1.7431 -1.14%
2023-11-21 0 1.760 1.750 1.760 1.760 1.790 2,248,000 3,988,620 1.7743 1.752 1.742 1.752 1.752 1.782 2,257,681 1.7667 -0.56%
2023-11-20 0 1.770 1.770 1.780 1.750 1.780 2,372,000 4,189,579 1.7663 1.762 1.762 1.772 1.742 1.772 2,382,215 1.7587 1.14%
2023-11-17 0 1.750 1.750 1.760 1.730 1.770 2,582,831 4,522,610 1.7510 1.742 1.742 1.752 1.723 1.762 2,593,954 1.7435 -1.13%
2023-11-16 0 1.770 1.760 1.770 1.730 1.780 2,592,000 4,558,820 1.7588 1.762 1.752 1.762 1.723 1.772 2,603,162 1.7513 0.57%
2023-11-15 0 1.760 1.750 1.760 1.740 1.770 5,044,000 8,827,639 1.7501 1.752 1.742 1.752 1.733 1.762 5,065,722 1.7426 0.57%
2023-11-14 0 1.750 1.740 1.750 1.720 1.760 4,416,000 7,694,060 1.7423 1.742 1.733 1.742 1.713 1.752 4,435,017 1.7348 1.74%
2023-11-13 0 1.720 1.700 1.720 1.690 1.760 3,645,730 6,246,699 1.7134 1.713 1.693 1.713 1.683 1.752 3,661,430 1.7061 1.78%
2023-11-10 0 1.690 1.670 1.690 1.670 1.700 1,058,000 1,778,954 1.6814 1.683 1.663 1.683 1.663 1.693 1,062,556 1.6742 -0.59%
2023-11-09 0 1.700 1.690 1.700 1.690 1.720 1,326,000 2,257,300 1.7023 1.693 1.683 1.693 1.683 1.713 1,331,710 1.6950 -0.58%
2023-11-08 0 1.710 1.700 1.710 1.700 1.730 3,450,000 5,909,940 1.7130 1.703 1.693 1.703 1.693 1.723 3,464,857 1.7057 -1.16%
2023-11-07 0 1.730 1.720 1.730 1.690 1.730 2,273,599 3,888,626 1.7103 1.723 1.713 1.723 1.683 1.723 2,283,390 1.7030 -0.57%
2023-11-06 0 1.740 1.730 1.740 1.700 1.740 3,852,000 6,652,030 1.7269 1.733 1.723 1.733 1.693 1.733 3,868,588 1.7195 1.75%
2023-11-03 0 1.710 1.710 1.720 1.690 1.720 4,096,000 6,989,408 1.7064 1.703 1.703 1.713 1.683 1.713 4,113,639 1.6991 1.18%
2023-11-02 0 1.690 1.680 1.690 1.670 1.710 1,024,000 1,733,090 1.6925 1.683 1.673 1.683 1.663 1.703 1,028,410 1.6852 0.00%
2023-11-01 0 1.690 1.680 1.690 1.650 1.700 1,590,000 2,675,540 1.6827 1.683 1.673 1.683 1.643 1.693 1,596,847 1.6755 2.42%
2023-10-31 0 1.650 1.650 1.670 1.650 1.720 4,894,000 8,241,460 1.6840 1.643 1.643 1.663 1.643 1.713 4,915,076 1.6768 -4.07%
2023-10-30 0 1.720 1.700 1.720 1.680 1.730 1,858,000 3,162,799 1.7023 1.713 1.693 1.713 1.673 1.723 1,866,001 1.6950 1.78%
2023-10-27 0 1.690 1.680 1.690 1.650 1.700 4,212,000 7,083,859 1.6818 1.683 1.673 1.683 1.643 1.693 4,230,139 1.6746 2.42%
2023-10-26 0 1.650 1.650 1.660 1.630 1.660 3,358,000 5,516,020 1.6427 1.643 1.643 1.653 1.623 1.653 3,372,461 1.6356 0.61%
2023-10-25 0 1.640 1.640 1.660 1.640 1.690 2,302,000 3,833,179 1.6652 1.633 1.633 1.653 1.633 1.683 2,311,913 1.6580 -1.20%
2023-10-24 0 1.660 1.650 1.660 1.640 1.670 2,599,500 4,287,855 1.6495 1.653 1.643 1.653 1.633 1.663 2,610,695 1.6424 -0.60%
2023-10-20 0 1.670 1.660 1.670 1.650 1.690 3,570,000 5,965,979 1.6711 1.663 1.653 1.663 1.643 1.683 3,585,374 1.6640 -0.60%
2023-10-19 0 1.680 1.670 1.680 1.670 1.710 4,734,000 8,002,124 1.6904 1.673 1.663 1.673 1.663 1.703 4,754,387 1.6831 -1.18%
2023-10-18 0 1.700 1.700 1.720 1.700 1.740 2,584,000 4,431,679 1.7150 1.693 1.693 1.713 1.693 1.733 2,595,128 1.7077 -2.30%
2023-10-17 0 1.740 1.740 1.750 1.720 1.760 1,894,000 3,299,640 1.7422 1.733 1.733 1.742 1.713 1.752 1,902,156 1.7347 0.00%
2023-10-16 0 1.740 1.720 1.740 1.720 1.750 2,624,000 4,549,140 1.7337 1.733 1.713 1.733 1.713 1.742 2,635,300 1.7262 -0.57%
2023-10-13 0 1.750 1.730 1.750 1.730 1.750 1,874,000 3,259,540 1.7393 1.742 1.723 1.742 1.723 1.742 1,882,070 1.7319 -1.13%
2023-10-12 0 1.770 1.760 1.770 1.750 1.810 3,486,000 6,155,557 1.7658 1.762 1.752 1.762 1.742 1.802 3,501,012 1.7582 1.14%
2023-10-11 0 1.750 1.750 1.760 1.720 1.760 4,220,800 7,363,240 1.7445 1.742 1.742 1.752 1.713 1.752 4,238,977 1.7370 2.34%
2023-10-10 0 1.710 1.710 1.720 1.710 1.760 3,344,000 5,780,400 1.7286 1.703 1.703 1.713 1.703 1.752 3,358,401 1.7212 -0.58%
2023-10-09 0 1.720 1.710 1.720 1.700 1.750 1,570,000 2,701,019 1.7204 1.713 1.703 1.713 1.693 1.742 1,576,761 1.7130 1.78%
2023-10-06 0 1.690 1.690 1.710 1.690 1.780 1,950,000 3,328,054 1.7067 1.683 1.683 1.703 1.683 1.772 1,958,398 1.6994 0.00%
2023-10-05 0 1.690 1.680 1.690 1.690 1.720 864,600 1,466,474 1.6961 1.683 1.673 1.683 1.683 1.713 868,323 1.6889 -0.59%
2023-10-04 0 1.700 1.700 1.710 1.690 1.730 2,430,000 4,158,780 1.7114 1.693 1.693 1.703 1.683 1.723 2,440,465 1.7041 -1.73%
2023-10-03 0 1.730 1.730 1.750 1.720 1.780 1,280,000 2,237,800 1.7483 1.723 1.723 1.742 1.713 1.772 1,285,512 1.7408 -5.46%
2023-09-29 0 1.830 1.820 1.830 1.800 1.840 550,000 1,003,860 1.8252 1.822 1.812 1.822 1.792 1.832 552,369 1.8174 2.23%
2023-09-28 0 1.790 1.780 1.790 1.770 1.800 2,086,000 3,730,259 1.7882 1.782 1.772 1.782 1.762 1.792 2,094,983 1.7806 0.56%
2023-09-27 0 1.780 1.770 1.780 1.740 1.790 4,930,000 8,740,278 1.7729 1.772 1.762 1.772 1.733 1.782 4,951,231 1.7653 2.30%
2023-09-26 0 1.740 1.740 1.750 1.740 1.780 2,844,000 5,008,179 1.7610 1.733 1.733 1.742 1.733 1.772 2,856,247 1.7534 -1.69%
2023-09-25 0 1.770 1.760 1.770 1.770 1.790 3,404,000 6,057,325 1.7795 1.762 1.752 1.762 1.762 1.782 3,418,659 1.7718 -0.56%
2023-09-22 0 1.780 1.780 1.790 1.740 1.790 2,472,000 4,372,440 1.7688 1.772 1.772 1.782 1.733 1.782 2,482,645 1.7612 1.14%
2023-09-21 0 1.760 1.760 1.770 1.760 1.790 3,066,000 5,425,140 1.7695 1.752 1.752 1.762 1.752 1.782 3,079,203 1.7619 -0.56%
2023-09-20 0 1.770 1.770 1.780 1.760 1.790 3,096,000 5,488,690 1.7728 1.762 1.762 1.772 1.752 1.782 3,109,333 1.7652 -1.12%
2023-09-19 0 1.790 1.780 1.790 1.780 1.820 9,238,000 16,563,379 1.7930 1.782 1.772 1.782 1.772 1.812 9,277,783 1.7853 0.00%
2023-09-18 0 1.790 1.780 1.790 1.780 1.850 10,460,000 18,967,099 1.8133 1.782 1.772 1.782 1.772 1.842 10,505,045 1.8055 -2.19%
2023-09-15 0 1.830 1.820 1.830 1.810 1.860 20,976,000 38,263,070 1.8241 1.822 1.812 1.822 1.802 1.852 21,066,332 1.8163 -1.08%
2023-09-14 0 1.850 1.850 1.860 1.800 1.910 11,308,000 21,164,540 1.8716 1.842 1.842 1.852 1.792 1.902 11,356,697 1.8636 1.65%
2023-09-13 0 1.820 1.810 1.820 1.790 1.840 5,404,000 9,794,459 1.8124 1.812 1.802 1.812 1.782 1.832 5,427,272 1.8047 -0.55%
2023-09-12 0 1.830 1.830 1.840 1.830 1.880 14,637,064 27,095,848 1.8512 1.822 1.822 1.832 1.822 1.872 14,700,097 1.8432 -2.14%
2023-09-11 0 1.870 1.860 1.870 1.820 1.940 35,456,000 66,846,353 1.8853 1.862 1.852 1.862 1.812 1.932 35,608,689 1.8772 5.06%
2023-09-07 0 1.780 1.770 1.780 1.770 1.850 3,492,000 6,302,070 1.8047 1.772 1.762 1.772 1.762 1.842 3,507,038 1.7970 -4.30%
2023-09-06 0 1.860 1.860 1.880 1.790 1.910 8,580,990 15,916,682 1.8549 1.852 1.852 1.872 1.782 1.902 8,617,943 1.8469 3.91%
2023-09-05 0 1.790 1.790 1.810 1.780 1.810 846,000 1,522,076 1.7991 1.782 1.782 1.802 1.772 1.802 849,643 1.7914 -1.65%
2023-09-04 0 1.820 1.820 1.830 1.770 1.830 2,704,206 4,896,724 1.8108 1.812 1.812 1.822 1.762 1.822 2,715,851 1.8030 3.41%
2023-08-31 0 1.760 1.760 1.780 1.750 1.810 3,744,000 6,661,620 1.7793 1.752 1.752 1.772 1.742 1.802 3,760,123 1.7716 0.00%
2023-08-30 0 1.760 1.760 1.770 1.760 1.800 1,798,000 3,184,660 1.7712 1.752 1.752 1.762 1.752 1.792 1,805,743 1.7636 -1.12%
2023-08-29 0 1.780 1.780 1.790 1.740 1.800 2,000,000 3,551,540 1.7758 1.772 1.772 1.782 1.733 1.792 2,008,613 1.7682 2.89%
2023-08-28 0 1.730 1.730 1.760 1.730 1.820 3,574,000 6,276,098 1.7560 1.723 1.723 1.752 1.723 1.812 3,589,391 1.7485 0.58%
2023-08-25 0 1.720 1.720 1.730 1.670 1.750 1,952,000 3,362,660 1.7227 1.713 1.713 1.723 1.663 1.742 1,960,406 1.7153 0.00%
2023-08-24 0 1.720 1.720 1.740 1.710 1.750 1,598,000 2,763,258 1.7292 1.713 1.713 1.733 1.703 1.742 1,604,882 1.7218 0.00%
2023-08-23 0 1.720 1.720 1.730 1.700 1.740 1,330,000 2,285,300 1.7183 1.713 1.713 1.723 1.693 1.733 1,335,728 1.7109 0.58%
2023-08-22 0 1.710 1.710 1.720 1.700 1.750 2,738,000 4,711,020 1.7206 1.703 1.703 1.713 1.693 1.742 2,749,791 1.7132 0.00%
2023-08-21 0 1.710 1.700 1.710 1.700 1.740 2,596,000 4,455,600 1.7163 1.703 1.693 1.703 1.693 1.733 2,607,179 1.7090 -1.16%
2023-08-18 0 1.730 1.730 1.740 1.730 1.790 3,020,000 5,295,260 1.7534 1.723 1.723 1.733 1.723 1.782 3,033,005 1.7459 -2.26%
2023-08-17 0 1.770 1.770 1.790 1.720 1.790 1,804,000 3,165,760 1.7549 1.762 1.762 1.782 1.713 1.782 1,811,769 1.7473 0.57%
2023-08-16 0 1.760 1.760 1.780 1.760 1.810 3,714,000 6,603,020 1.7779 1.752 1.752 1.772 1.752 1.802 3,729,994 1.7702 -2.76%
2023-08-15 0 1.810 1.800 1.810 1.790 1.830 1,954,000 3,517,040 1.7999 1.802 1.792 1.802 1.782 1.822 1,962,415 1.7922 -1.09%
2023-08-14 0 1.830 1.800 1.830 1.790 1.830 2,780,000 5,003,662 1.7999 1.822 1.792 1.822 1.782 1.822 2,791,972 1.7922 1.10%
2023-08-11 0 1.810 1.810 1.820 1.810 1.870 3,239,048 5,923,497 1.8288 1.802 1.802 1.812 1.802 1.862 3,252,997 1.8209 -2.16%
2023-08-10 0 1.850 1.850 1.860 1.840 1.870 764,537 1,416,450 1.8527 1.842 1.842 1.852 1.832 1.862 767,829 1.8447 0.00%
2023-08-09 0 1.850 1.850 1.860 1.850 1.870 1,104,000 2,048,112 1.8552 1.842 1.842 1.852 1.842 1.862 1,108,754 1.8472 -1.07%
2023-08-08 0 1.870 1.860 1.870 1.850 1.880 1,720,000 3,202,940 1.8622 1.862 1.852 1.862 1.842 1.872 1,727,407 1.8542 0.00%
2023-08-07 0 1.870 1.860 1.870 1.840 1.890 3,952,000 7,344,220 1.8584 1.862 1.852 1.862 1.832 1.882 3,969,019 1.8504 -0.53%
2023-08-04 0 1.880 1.880 1.900 1.870 1.920 2,268,000 4,286,080 1.8898 1.872 1.872 1.892 1.862 1.912 2,277,767 1.8817 0.00%
2023-08-03 0 1.880 1.880 1.890 1.880 1.910 2,582,000 4,879,560 1.8898 1.872 1.872 1.882 1.872 1.902 2,593,119 1.8817 -0.53%
2023-08-02 0 1.890 1.890 1.900 1.870 1.930 4,846,000 9,237,472 1.9062 1.882 1.882 1.892 1.862 1.922 4,866,869 1.8980 -0.53%
2023-08-01 0 1.900 1.900 1.910 1.890 1.940 3,470,000 6,643,416 1.9145 1.892 1.892 1.902 1.882 1.932 3,484,943 1.9063 0.00%
2023-07-31 0 1.900 1.880 1.900 1.860 1.900 3,312,000 6,234,700 1.8825 1.892 1.872 1.892 1.852 1.892 3,326,263 1.8744 2.15%
2023-07-28 0 1.860 1.850 1.860 1.810 1.870 4,940,000 9,130,220 1.8482 1.852 1.842 1.852 1.802 1.862 4,961,274 1.8403 2.20%
2023-07-27 0 1.820 1.820 1.830 1.820 1.850 4,506,000 8,244,740 1.8297 1.812 1.812 1.822 1.812 1.842 4,525,405 1.8219 0.00%
2023-07-26 0 1.820 1.820 1.830 1.810 1.840 1,406,000 2,571,180 1.8287 1.812 1.812 1.822 1.802 1.832 1,412,055 1.8209 -0.55%
2023-07-25 0 1.830 1.830 1.840 1.810 1.840 2,666,000 4,873,140 1.8279 1.822 1.822 1.832 1.802 1.832 2,677,481 1.8200 1.67%
2023-07-24 0 1.800 1.790 1.800 1.790 1.820 1,930,206 3,481,888 1.8039 1.792 1.782 1.792 1.782 1.812 1,938,518 1.7962 -0.55%
2023-07-21 0 1.810 1.810 1.820 1.810 1.840 2,263,042 4,116,514 1.8190 1.802 1.802 1.812 1.802 1.832 2,272,788 1.8112 -0.55%
2023-07-20 0 1.820 1.810 1.820 1.820 1.880 2,620,000 4,811,880 1.8366 1.812 1.802 1.812 1.812 1.872 2,631,283 1.8287 -2.15%
2023-07-19 0 1.860 1.850 1.860 1.850 1.880 1,304,000 2,428,666 1.8625 1.852 1.842 1.852 1.842 1.872 1,309,616 1.8545 -0.53%
2023-07-18 0 1.870 1.870 1.880 1.860 1.910 2,482,000 4,670,830 1.8819 1.862 1.862 1.872 1.852 1.902 2,492,689 1.8738 -0.53%
2023-07-14 0 1.880 1.870 1.880 1.840 1.880 2,364,000 4,416,072 1.8681 1.872 1.862 1.872 1.832 1.872 2,374,180 1.8600 1.62%
2023-07-13 0 1.850 1.850 1.860 1.830 1.890 7,502,000 13,917,596 1.8552 1.842 1.842 1.852 1.822 1.882 7,534,307 1.8472 0.00%
2023-07-12 0 1.850 1.840 1.850 1.850 1.880 1,901,062 3,545,910 1.8652 1.842 1.832 1.842 1.842 1.872 1,909,249 1.8572 -0.54%
2023-07-11 0 1.860 1.840 1.860 1.800 1.860 8,617,590 15,737,508 1.8262 1.852 1.832 1.852 1.792 1.852 8,654,701 1.8184 2.20%
2023-07-10 0 1.820 1.820 1.830 1.800 1.850 4,244,000 7,755,456 1.8274 1.812 1.812 1.822 1.792 1.842 4,262,276 1.8196 1.68%
2023-07-07 0 1.790 1.790 1.800 1.790 1.830 1,920,000 3,469,959 1.8073 1.782 1.782 1.792 1.782 1.822 1,928,268 1.7995 -1.65%
2023-07-06 0 1.820 1.820 1.830 1.810 1.860 1,746,000 3,194,528 1.8296 1.812 1.812 1.822 1.802 1.852 1,753,519 1.8218 -1.62%
2023-07-05 0 1.850 1.850 1.860 1.850 1.880 662,000 1,231,174 1.8598 1.842 1.842 1.852 1.842 1.872 664,851 1.8518 -1.60%
2023-07-04 0 1.880 1.870 1.880 1.860 1.890 1,440,000 2,701,290 1.8759 1.872 1.862 1.872 1.852 1.882 1,446,201 1.8679 0.53%
2023-07-03 0 1.870 1.870 1.880 1.830 1.890 2,404,000 4,490,820 1.8681 1.862 1.862 1.872 1.822 1.882 2,414,353 1.8601 2.19%
2023-06-30 0 1.830 1.830 1.850 1.830 1.870 1,606,000 2,959,410 1.8427 1.822 1.822 1.842 1.822 1.862 1,612,916 1.8348 -1.08%
2023-06-29 0 1.850 1.850 1.860 1.840 1.880 924,397 1,716,254 1.8566 1.842 1.842 1.852 1.832 1.872 928,378 1.8487 -0.54%
2023-06-28 0 1.860 1.860 1.870 1.840 1.890 926,873 1,726,622 1.8628 1.852 1.852 1.862 1.832 1.882 930,865 1.8549 -1.59%
2023-06-27 0 1.890 1.880 1.890 1.820 1.890 6,734,000 12,449,692 1.8488 1.882 1.872 1.882 1.812 1.882 6,762,999 1.8409 3.28%
2023-06-26 0 1.830 1.820 1.830 1.790 1.850 5,300,000 9,626,092 1.8162 1.822 1.812 1.822 1.782 1.842 5,322,824 1.8085 1.67%
2023-06-23 0 1.800 1.790 1.800 1.750 1.880 2,206,000 3,966,926 1.7982 1.792 1.782 1.792 1.742 1.872 2,215,500 1.7905 -4.26%
2023-06-21 0 1.880 1.880 1.890 1.870 1.940 4,423,387 8,366,773 1.8915 1.872 1.872 1.882 1.862 1.932 4,442,436 1.8834 -3.09%
2023-06-20 0 1.940 1.930 1.940 1.900 1.950 5,008,000 9,649,494 1.9268 1.932 1.922 1.932 1.892 1.942 5,029,567 1.9186 -0.51%
2023-06-19 0 1.950 1.940 1.950 1.940 1.970 1,508,000 2,945,332 1.9531 1.942 1.932 1.942 1.932 1.962 1,514,494 1.9448 -0.51%
2023-06-16 0 1.960 1.950 1.960 1.930 1.990 4,332,000 8,468,532 1.9549 1.952 1.942 1.952 1.922 1.981 4,350,655 1.9465 1.03%
2023-06-15 0 1.940 1.930 1.940 1.900 1.940 2,330,141 4,468,563 1.9177 1.932 1.922 1.932 1.892 1.932 2,340,176 1.9095 1.04%
2023-06-14 0 1.920 1.910 1.920 1.900 1.950 2,639,653 5,062,968 1.9180 1.912 1.902 1.912 1.892 1.942 2,651,020 1.9098 -1.03%
2023-06-13 0 1.940 1.940 1.950 1.930 1.960 1,905,798 3,706,610 1.9449 1.932 1.932 1.942 1.922 1.952 1,914,005 1.9366 -0.51%
2023-06-12 0 1.950 1.950 1.960 1.940 1.970 2,008,507 3,931,446 1.9574 1.942 1.942 1.952 1.932 1.962 2,017,156 1.9490 -0.51%
2023-06-09 0 1.960 1.950 1.960 1.930 1.970 1,996,000 3,898,620 1.9532 1.952 1.942 1.952 1.922 1.962 2,004,596 1.9448 0.51%
2023-06-08 0 1.950 1.950 1.960 1.930 1.960 2,666,000 5,171,946 1.9400 1.942 1.942 1.952 1.922 1.952 2,677,481 1.9316 0.00%
2023-06-07 0 1.950 1.950 1.960 1.940 1.980 1,238,000 2,417,640 1.9529 1.942 1.942 1.952 1.932 1.972 1,243,331 1.9445 -0.51%
2023-06-06 0 1.960 1.950 1.960 1.940 2.000 2,094,000 4,118,636 1.9669 1.952 1.942 1.952 1.932 1.991 2,103,018 1.9584 -1.51%
2023-06-05 0 1.990 1.990 2.000 1.970 2.000 370,000 733,320 1.9819 1.981 1.981 1.991 1.962 1.991 371,593 1.9734 -0.50%
2023-06-02 0 2.000 1.980 2.000 1.970 2.010 2,884,000 5,738,960 1.9899 1.991 1.972 1.991 1.962 2.001 2,896,420 1.9814 2.04%
2023-06-01 0 1.960 1.960 1.970 1.960 2.010 2,404,000 4,735,844 1.9700 1.952 1.952 1.962 1.952 2.001 2,414,353 1.9615 -2.00%
2023-05-31 0 2.000 1.990 2.000 1.920 2.090 24,212,000 48,861,098 2.0181 1.991 1.981 1.991 1.912 2.081 24,316,267 2.0094 3.09%
2023-05-30 0 1.940 1.930 1.940 1.910 1.960 1,294,000 2,505,429 1.9362 1.932 1.922 1.932 1.902 1.952 1,299,573 1.9279 0.52%
2023-05-29 0 1.930 1.910 1.930 1.910 1.960 1,913,640 3,706,789 1.9370 1.922 1.902 1.922 1.902 1.952 1,921,881 1.9287 -0.52%
2023-05-25 0 1.940 1.930 1.940 1.900 1.960 5,084,000 9,824,226 1.9324 1.932 1.922 1.932 1.892 1.952 5,105,894 1.9241 -0.51%
2023-05-24 0 1.950 1.940 1.950 1.940 1.980 1,752,000 3,422,703 1.9536 1.942 1.932 1.942 1.932 1.972 1,759,545 1.9452 -1.02%
2023-05-23 0 1.970 1.970 1.980 1.970 2.020 4,356,000 8,699,353 1.9971 1.962 1.962 1.972 1.962 2.011 4,374,759 1.9885 -3.43%
2023-05-22 0 2.040 2.030 2.040 2.010 2.050 1,350,000 2,749,540 2.0367 2.031 2.021 2.031 2.001 2.041 1,355,814 2.0280 0.49%
2023-05-19 0 2.030 2.020 2.040 2.010 2.050 1,850,000 3,750,080 2.0271 2.021 2.011 2.031 2.001 2.041 1,857,967 2.0184 -1.46%
2023-05-18 0 2.060 2.050 2.060 2.030 2.070 2,024,000 4,151,220 2.0510 2.051 2.041 2.051 2.021 2.061 2,032,716 2.0422 0.98%
2023-05-17 0 2.040 2.030 2.040 2.030 2.090 2,736,000 5,629,119 2.0574 2.031 2.021 2.031 2.021 2.081 2,747,782 2.0486 -2.39%
2023-05-16 0 2.090 2.070 2.090 2.060 2.120 2,508,000 5,231,500 2.0859 2.081 2.061 2.081 2.051 2.111 2,518,801 2.0770 0.48%
2023-05-15 0 2.080 2.060 2.080 2.030 2.090 3,076,412 6,342,710 2.0617 2.071 2.051 2.071 2.021 2.081 3,089,660 2.0529 0.48%
2023-05-12 0 2.070 2.060 2.070 2.060 2.150 3,501,000 7,315,211 2.0895 2.061 2.051 2.061 2.051 2.141 3,516,077 2.0805 -2.82%
2023-05-11 0 2.130 2.120 2.130 2.120 2.150 2,718,311 5,800,968 2.1340 2.121 2.111 2.121 2.111 2.141 2,730,017 2.1249 0.47%
2023-05-10 0 2.120 2.100 2.120 2.080 2.140 3,744,467 7,909,109 2.1122 2.111 2.091 2.111 2.071 2.131 3,760,592 2.1032 0.95%
2023-05-09 0 2.100 2.100 2.110 2.080 2.150 5,696,000 12,063,249 2.1178 2.091 2.091 2.101 2.071 2.141 5,720,529 2.1088 -0.47%
2023-05-08 0 2.110 2.110 2.120 2.090 2.130 3,753,000 7,934,759 2.1142 2.101 2.101 2.111 2.081 2.121 3,769,162 2.1052 0.48%
2023-05-05 0 2.100 2.080 2.100 2.070 2.130 3,070,000 6,426,860 2.0934 2.091 2.071 2.091 2.061 2.121 3,083,221 2.0845 -0.94%
2023-05-04 0 2.120 2.110 2.120 2.100 2.180 7,676,000 16,467,028 2.1453 2.111 2.101 2.111 2.091 2.171 7,709,056 2.1361 0.95%
2023-05-03 0 2.100 2.080 2.100 2.080 2.130 1,538,000 3,227,582 2.0986 2.091 2.071 2.091 2.071 2.121 1,544,623 2.0896 -1.87%
2023-05-02 0 2.140 2.130 2.140 2.110 2.150 1,198,000 2,558,120 2.1353 2.131 2.121 2.131 2.101 2.141 1,203,159 2.1262 0.94%
2023-04-28 0 2.120 2.110 2.120 2.080 2.130 2,692,000 5,673,475 2.1075 2.111 2.101 2.111 2.071 2.121 2,703,593 2.0985 0.95%
2023-04-27 0 2.100 2.100 2.110 2.060 2.120 5,099,200 10,651,485 2.0889 2.091 2.091 2.101 2.051 2.111 5,121,159 2.0799 0.96%
2023-04-26 0 2.080 2.070 2.080 2.000 2.080 9,884,000 20,206,714 2.0444 2.071 2.061 2.071 1.991 2.071 9,926,565 2.0356 5.58%
2023-04-25 0 1.970 1.960 1.970 1.960 2.030 3,960,000 7,873,391 1.9882 1.962 1.952 1.962 1.952 2.021 3,977,053 1.9797 -2.48%
2023-04-24 0 2.020 2.010 2.020 2.000 2.050 2,338,400 4,723,905 2.0201 2.011 2.001 2.011 1.991 2.041 2,348,470 2.0115 -0.49%
2023-04-21 0 2.030 2.030 2.040 2.030 2.080 4,368,000 8,906,989 2.0391 2.021 2.021 2.031 2.021 2.071 4,386,810 2.0304 -1.93%
2023-04-20 0 2.070 2.070 2.080 2.050 2.080 2,327,275 4,801,187 2.0630 2.061 2.061 2.071 2.041 2.071 2,337,297 2.0542 0.00%
2023-04-19 0 2.070 2.060 2.070 2.050 2.100 2,730,000 5,653,909 2.0710 2.061 2.051 2.061 2.041 2.091 2,741,757 2.0621 -0.96%
2023-04-18 0 2.090 2.080 2.090 2.080 2.140 3,091,989 6,491,781 2.0995 2.081 2.071 2.081 2.071 2.131 3,105,304 2.0905 -1.88%
2023-04-17 0 2.130 2.110 2.130 2.100 2.140 6,873,993 14,551,242 2.1169 2.121 2.101 2.121 2.091 2.131 6,903,595 2.1078 1.43%
2023-04-14 0 2.100 2.090 2.100 2.030 2.110 12,789,241 26,625,551 2.0819 2.091 2.081 2.091 2.021 2.101 12,844,317 2.0729 2.44%
2023-04-13 0 2.050 2.040 2.050 2.020 2.070 5,123,830 10,485,805 2.0465 2.041 2.031 2.041 2.011 2.061 5,145,895 2.0377 0.49%
2023-04-12 0 2.040 2.030 2.040 2.010 2.040 3,502,056 7,091,076 2.0248 2.031 2.021 2.031 2.001 2.031 3,517,137 2.0161 0.99%
2023-04-11 0 2.020 2.010 2.020 2.000 2.040 5,370,000 10,841,900 2.0190 2.011 2.001 2.011 1.991 2.031 5,393,125 2.0103 -0.49%
2023-04-06 0 2.030 2.020 2.030 1.960 2.050 7,007,373 14,192,163 2.0253 2.021 2.011 2.021 1.952 2.041 7,037,550 2.0166 2.01%
2023-04-04 0 1.990 1.990 2.000 1.960 2.020 6,256,000 12,440,880 1.9886 1.981 1.981 1.991 1.952 2.011 6,282,941 1.9801 1.02%
2023-04-03 0 1.970 1.960 1.970 1.930 1.980 3,078,000 6,050,849 1.9658 1.962 1.952 1.962 1.922 1.972 3,091,255 1.9574 0.51%
2023-03-31 0 1.960 1.960 1.970 1.940 1.990 3,564,000 6,970,779 1.9559 1.952 1.952 1.962 1.932 1.981 3,579,348 1.9475 0.00%
2023-03-30 0 1.960 1.960 1.970 1.940 1.970 4,195,384 8,219,326 1.9591 1.952 1.952 1.962 1.932 1.962 4,213,451 1.9507 1.03%
2023-03-29 0 1.940 1.930 1.940 1.930 1.970 2,979,373 5,799,743 1.9466 1.932 1.922 1.932 1.922 1.962 2,992,203 1.9383 -1.52%
2023-03-28 0 1.970 1.950 1.970 1.950 1.980 2,394,000 4,703,200 1.9646 1.962 1.942 1.962 1.942 1.972 2,404,310 1.9562 0.51%
2023-03-27 0 1.960 1.950 1.960 1.950 1.990 3,557,042 6,994,018 1.9662 1.952 1.942 1.952 1.942 1.981 3,572,360 1.9578 -1.51%
2023-03-24 0 1.990 1.970 1.990 1.970 2.020 5,642,119 11,244,238 1.9929 1.981 1.962 1.981 1.962 2.011 5,666,416 1.9844 -1.49%
2023-03-23 0 2.020 2.010 2.020 1.980 2.020 3,560,000 7,158,020 2.0107 2.011 2.001 2.011 1.972 2.011 3,575,331 2.0021 1.00%
2023-03-22 0 2.000 1.990 2.000 1.980 2.020 5,629,996 11,238,991 1.9963 1.991 1.981 1.991 1.972 2.011 5,654,241 1.9877 1.01%
2023-03-21 0 1.980 1.970 1.980 1.960 2.010 4,158,000 8,239,380 1.9816 1.972 1.962 1.972 1.952 2.001 4,175,906 1.9731 0.51%
2023-03-20 0 1.970 1.960 1.970 1.950 2.040 14,986,000 30,107,050 2.0090 1.962 1.952 1.962 1.942 2.031 15,050,536 2.0004 1.55%
2023-03-17 0 1.940 1.940 1.960 1.920 1.990 9,752,706 19,126,844 1.9612 1.932 1.932 1.952 1.912 1.981 9,794,705 1.9528 1.57%
2023-03-16 0 1.910 1.910 1.920 1.910 1.970 4,053,373 7,808,236 1.9264 1.902 1.902 1.912 1.902 1.962 4,070,829 1.9181 -2.05%
2023-03-15 0 1.950 1.940 1.950 1.850 1.990 16,786,000 32,392,220 1.9297 1.942 1.932 1.942 1.842 1.981 16,858,288 1.9214 6.56%
2023-03-14 0 1.830 1.830 1.840 1.820 1.860 3,022,000 5,557,060 1.8389 1.822 1.822 1.832 1.812 1.852 3,035,014 1.8310 -0.54%
2023-03-13 0 1.840 1.830 1.840 1.820 1.850 5,649,878 10,351,733 1.8322 1.832 1.822 1.832 1.812 1.842 5,674,209 1.8243 1.10%
2023-03-10 0 1.820 1.810 1.820 1.800 1.880 3,777,080 6,919,658 1.8320 1.812 1.802 1.812 1.792 1.872 3,793,346 1.8242 -2.67%
2023-03-09 0 1.870 1.870 1.890 1.870 1.900 1,464,000 2,760,330 1.8855 1.862 1.862 1.882 1.862 1.892 1,470,305 1.8774 -2.09%
2023-03-08 0 1.910 1.900 1.910 1.870 1.910 1,704,000 3,218,964 1.8891 1.902 1.892 1.902 1.862 1.902 1,711,338 1.8810 0.53%
2023-03-07 0 1.900 1.890 1.900 1.880 1.970 4,586,000 8,817,380 1.9227 1.892 1.882 1.892 1.872 1.962 4,605,749 1.9144 -1.04%
2023-03-06 0 1.920 1.900 1.920 1.890 1.920 2,906,000 5,535,640 1.9049 1.912 1.892 1.912 1.882 1.912 2,918,514 1.8967 1.05%
2023-03-03 0 1.900 1.900 1.920 1.860 1.920 3,784,008 7,191,314 1.9004 1.892 1.892 1.912 1.852 1.912 3,800,304 1.8923 2.15%
2023-03-02 0 1.860 1.860 1.870 1.830 1.890 6,120,000 11,452,780 1.8714 1.852 1.852 1.862 1.822 1.882 6,146,355 1.8633 1.09%
2023-03-01 0 1.840 1.830 1.840 1.800 1.840 2,650,000 4,856,820 1.8328 1.832 1.822 1.832 1.792 1.832 2,661,412 1.8249 1.10%
2023-02-28 0 1.820 1.810 1.830 1.810 1.840 1,664,000 3,029,860 1.8208 1.812 1.802 1.822 1.802 1.832 1,671,166 1.8130 0.00%
2023-02-27 0 1.820 1.810 1.820 1.800 1.840 872,000 1,584,660 1.8173 1.812 1.802 1.812 1.792 1.832 875,755 1.8095 0.00%
2023-02-24 0 1.820 1.820 1.830 1.810 1.840 2,218,000 4,063,220 1.8319 1.812 1.812 1.822 1.802 1.832 2,227,552 1.8241 -0.55%
2023-02-23 0 1.830 1.830 1.850 1.830 1.870 3,072,746 5,678,117 1.8479 1.822 1.822 1.842 1.822 1.862 3,085,979 1.8400 -1.61%
2023-02-22 0 1.860 1.860 1.870 1.860 1.890 1,060,000 1,985,660 1.8733 1.852 1.852 1.862 1.852 1.882 1,064,565 1.8652 -1.59%
2023-02-21 0 1.890 1.870 1.890 1.870 1.910 2,546,000 4,808,260 1.8886 1.882 1.862 1.882 1.862 1.902 2,556,964 1.8805 0.00%
2023-02-20 0 1.890 1.870 1.890 1.830 1.890 1,910,000 3,570,500 1.8694 1.882 1.862 1.882 1.822 1.882 1,918,225 1.8614 2.16%
2023-02-17 0 1.850 1.840 1.850 1.820 1.860 1,449,000 2,667,960 1.8412 1.842 1.832 1.842 1.812 1.852 1,455,240 1.8333 0.54%
2023-02-16 0 1.840 1.840 1.860 1.840 1.890 2,998,000 5,587,510 1.8637 1.832 1.832 1.852 1.832 1.882 3,010,911 1.8558 -1.60%
2023-02-15 0 1.870 1.850 1.870 1.850 1.890 1,697,487 3,164,341 1.8641 1.862 1.842 1.862 1.842 1.882 1,704,797 1.8561 -0.53%
2023-02-14 0 1.880 1.870 1.880 1.870 1.900 1,314,000 2,472,020 1.8813 1.872 1.862 1.872 1.862 1.892 1,319,659 1.8732 -1.05%
2023-02-13 0 1.900 1.890 1.900 1.860 1.900 1,444,629 2,722,975 1.8849 1.892 1.882 1.892 1.852 1.892 1,450,850 1.8768 0.53%
2023-02-10 0 1.890 1.870 1.890 1.870 1.910 1,289,046 2,435,777 1.8896 1.882 1.862 1.882 1.862 1.902 1,294,597 1.8815 0.53%
2023-02-09 0 1.880 1.880 1.890 1.860 1.890 1,428,000 2,679,680 1.8765 1.872 1.872 1.882 1.852 1.882 1,434,150 1.8685 1.08%
2023-02-08 0 1.860 1.850 1.860 1.850 1.900 1,772,000 3,317,260 1.8720 1.852 1.842 1.852 1.842 1.892 1,779,631 1.8640 -1.06%
2023-02-07 0 1.880 1.860 1.880 1.840 1.880 1,393,373 2,593,247 1.8611 1.872 1.852 1.872 1.832 1.872 1,399,373 1.8531 2.73%
2023-02-06 0 1.830 1.830 1.840 1.820 1.850 3,336,000 6,143,320 1.8415 1.822 1.822 1.832 1.812 1.842 3,350,366 1.8336 -2.14%
2023-02-03 0 1.870 1.860 1.870 1.830 1.880 2,868,742 5,309,260 1.8507 1.862 1.852 1.862 1.822 1.872 2,881,096 1.8428 -0.53%
2023-02-02 0 1.880 1.870 1.880 1.870 1.910 3,546,000 6,714,780 1.8936 1.872 1.862 1.872 1.862 1.902 3,561,271 1.8855 -0.53%
2023-02-01 0 1.890 1.890 1.900 1.840 1.910 3,696,150 6,936,893 1.8768 1.882 1.882 1.892 1.832 1.902 3,712,067 1.8687 2.16%
2023-01-31 0 1.850 1.850 1.860 1.840 1.900 4,530,000 8,421,440 1.8590 1.842 1.842 1.852 1.832 1.892 4,549,508 1.8511 -3.14%
2023-01-30 0 1.910 1.900 1.910 1.900 1.960 5,358,600 10,410,086 1.9427 1.902 1.892 1.902 1.892 1.952 5,381,676 1.9344 -2.05%
2023-01-27 0 1.950 1.940 1.950 1.920 1.950 618,000 1,197,220 1.9372 1.942 1.932 1.942 1.912 1.942 620,661 1.9289 1.04%
2023-01-26 0 1.930 1.930 1.950 1.910 1.950 2,304,000 4,442,060 1.9280 1.922 1.922 1.942 1.902 1.942 2,313,922 1.9197 0.00%
2023-01-20 0 1.930 1.920 1.930 1.860 1.940 668,000 1,281,760 1.9188 1.922 1.912 1.922 1.852 1.932 670,877 1.9106 2.66%
2023-01-19 0 1.880 1.870 1.880 1.860 1.900 324,012 606,982 1.8733 1.872 1.862 1.872 1.852 1.892 325,407 1.8653 -0.53%
2023-01-18 0 1.890 1.870 1.890 1.870 1.890 832,000 1,561,500 1.8768 1.882 1.862 1.882 1.862 1.882 835,583 1.8688 0.00%
2023-01-17 0 1.890 1.880 1.890 1.870 1.940 1,086,040 2,044,775 1.8828 1.882 1.872 1.882 1.862 1.932 1,090,717 1.8747 -1.05%
2023-01-16 0 1.910 1.910 1.920 1.900 1.930 2,547,996 4,889,452 1.9189 1.902 1.902 1.912 1.892 1.922 2,558,969 1.9107 0.00%
2023-01-13 0 1.910 1.900 1.910 1.840 1.920 4,732,001 8,863,671 1.8731 1.902 1.892 1.902 1.832 1.912 4,752,379 1.8651 2.69%
2023-01-12 0 1.860 1.850 1.860 1.840 1.880 1,344,000 2,503,060 1.8624 1.852 1.842 1.852 1.832 1.872 1,349,788 1.8544 -0.53%
2023-01-11 0 1.870 1.840 1.870 1.840 1.890 2,538,518 4,727,543 1.8623 1.862 1.832 1.862 1.832 1.882 2,549,450 1.8543 1.08%
2023-01-10 0 1.850 1.830 1.850 1.820 1.850 4,979,996 9,144,912 1.8363 1.842 1.822 1.842 1.812 1.842 5,001,442 1.8285 -0.54%
2023-01-09 0 1.860 1.840 1.870 1.840 1.880 2,579,996 4,801,422 1.8610 1.852 1.832 1.862 1.832 1.872 2,591,107 1.8530 0.00%
2023-01-06 0 1.860 1.860 1.870 1.850 1.890 2,440,000 4,569,200 1.8726 1.852 1.852 1.862 1.842 1.882 2,450,508 1.8646 -0.53%
2023-01-05 0 1.870 1.860 1.870 1.850 1.880 2,727,992 5,081,346 1.8627 1.862 1.852 1.862 1.842 1.872 2,739,740 1.8547 1.08%
2023-01-04 0 1.850 1.840 1.850 1.810 1.850 2,648,000 4,851,328 1.8321 1.842 1.832 1.842 1.802 1.842 2,659,403 1.8242 2.21%
2023-01-03 0 1.810 1.810 1.820 1.740 1.820 3,504,000 6,248,700 1.7833 1.802 1.802 1.812 1.733 1.812 3,519,090 1.7757 2.84%
2022-12-30 0 1.760 1.760 1.770 1.750 1.780 1,704,000 3,010,358 1.7666 1.752 1.752 1.762 1.742 1.772 1,711,338 1.7591 -0.56%
2022-12-29 0 1.770 1.760 1.770 1.750 1.770 1,906,000 3,359,800 1.7627 1.762 1.752 1.762 1.742 1.762 1,914,208 1.7552 0.00%
2022-12-28 0 1.770 1.770 1.780 1.750 1.790 2,352,000 4,177,020 1.7759 1.762 1.762 1.772 1.742 1.782 2,362,129 1.7683 0.57%
2022-12-23 0 1.760 1.750 1.760 1.740 1.770 1,570,000 2,751,506 1.7526 1.752 1.742 1.752 1.733 1.762 1,576,761 1.7450 -0.56%
2022-12-22 0 1.770 1.770 1.790 1.770 1.800 862,000 1,538,000 1.7842 1.762 1.762 1.782 1.762 1.792 865,712 1.7766 -0.56%
2022-12-21 0 1.780 1.770 1.780 1.760 1.780 886,000 1,567,920 1.7697 1.772 1.762 1.772 1.752 1.772 889,815 1.7621 1.14%
2022-12-20 0 1.760 1.760 1.770 1.760 1.800 1,877,724 3,328,968 1.7729 1.752 1.752 1.762 1.752 1.792 1,885,810 1.7653 -1.12%
2022-12-19 0 1.780 1.770 1.780 1.770 1.830 2,254,000 4,033,520 1.7895 1.772 1.762 1.772 1.762 1.822 2,263,707 1.7818 -2.73%
2022-12-16 0 1.830 1.830 1.840 1.810 1.850 3,316,000 6,053,540 1.8256 1.822 1.822 1.832 1.802 1.842 3,330,280 1.8177 0.00%
2022-12-15 0 1.830 1.830 1.840 1.830 1.870 1,545,373 2,837,992 1.8364 1.822 1.822 1.832 1.822 1.862 1,552,028 1.8286 -1.61%
2022-12-14 0 1.860 1.850 1.860 1.840 1.870 1,622,000 3,006,840 1.8538 1.852 1.842 1.852 1.832 1.862 1,628,985 1.8458 0.00%
2022-12-13 0 1.860 1.850 1.860 1.840 1.870 3,547,391 6,585,357 1.8564 1.852 1.842 1.852 1.832 1.862 3,562,668 1.8484 1.64%
2022-12-12 0 1.830 1.820 1.830 1.820 1.870 3,199,074 5,887,657 1.8404 1.822 1.812 1.822 1.812 1.862 3,212,851 1.8325 -1.61%
2022-12-09 0 1.860 1.850 1.860 1.830 1.870 3,724,000 6,875,460 1.8463 1.852 1.842 1.852 1.822 1.862 3,740,037 1.8383 0.54%
2022-12-08 0 1.850 1.840 1.850 1.820 1.860 2,488,000 4,557,720 1.8319 1.842 1.832 1.842 1.812 1.852 2,498,714 1.8240 0.54%
2022-12-07 0 1.840 1.830 1.840 1.830 1.880 4,066,000 7,551,260 1.8572 1.832 1.822 1.832 1.822 1.872 4,083,510 1.8492 -2.65%
2022-12-06 0 1.890 1.870 1.890 1.850 1.890 4,360,000 8,184,640 1.8772 1.882 1.862 1.882 1.842 1.882 4,378,776 1.8692 1.07%
2022-12-05 0 1.870 1.870 1.880 1.820 1.900 7,811,610 14,565,170 1.8646 1.862 1.862 1.872 1.812 1.892 7,845,250 1.8566 3.31%
2022-12-02 0 1.810 1.810 1.820 1.810 1.840 4,815,805 8,765,107 1.8201 1.802 1.802 1.812 1.802 1.832 4,836,544 1.8123 -1.09%
2022-12-01 0 1.830 1.820 1.830 1.810 1.860 9,384,000 17,222,240 1.8353 1.822 1.812 1.822 1.802 1.852 9,424,411 1.8274 0.00%
2022-11-30 0 1.830 1.820 1.830 1.810 1.840 3,407,805 6,225,214 1.8268 1.822 1.812 1.822 1.802 1.832 3,422,480 1.8189 0.00%
2022-11-29 0 1.830 1.810 1.830 1.800 1.830 4,818,697 8,734,829 1.8127 1.822 1.802 1.822 1.792 1.822 4,839,448 1.8049 0.55%
2022-11-28 0 1.820 1.800 1.820 1.740 1.820 3,818,000 6,809,480 1.7835 1.812 1.792 1.812 1.733 1.812 3,834,442 1.7759 -1.09%
2022-11-25 0 1.840 1.830 1.840 1.780 1.840 4,724,000 8,613,620 1.8234 1.832 1.822 1.832 1.772 1.832 4,744,344 1.8156 3.37%
2022-11-24 0 1.780 1.780 1.790 1.780 1.810 2,134,000 3,826,480 1.7931 1.772 1.772 1.782 1.772 1.802 2,143,190 1.7854 -1.11%
2022-11-23 0 1.800 1.780 1.800 1.750 1.800 3,286,000 5,849,850 1.7802 1.792 1.772 1.792 1.742 1.792 3,300,151 1.7726 1.69%
2022-11-22 0 1.770 1.740 1.770 1.710 1.800 3,478,000 6,126,040 1.7614 1.762 1.733 1.762 1.703 1.792 3,492,978 1.7538 1.72%
2022-11-21 0 1.740 1.730 1.740 1.700 1.750 2,243,620 3,861,226 1.7210 1.733 1.723 1.733 1.693 1.742 2,253,282 1.7136 -0.57%
2022-11-18 0 1.750 1.740 1.750 1.740 1.780 3,496,000 6,134,532 1.7547 1.742 1.733 1.742 1.733 1.772 3,511,055 1.7472 -1.69%
2022-11-17 0 1.780 1.750 1.780 1.720 1.780 2,174,000 3,797,340 1.7467 1.772 1.742 1.772 1.713 1.772 2,183,362 1.7392 1.14%
2022-11-16 0 1.760 1.760 1.770 1.750 1.810 3,524,000 6,263,320 1.7773 1.752 1.752 1.762 1.742 1.802 3,539,176 1.7697 -1.68%
2022-11-15 0 1.790 1.780 1.790 1.730 1.790 3,641,709 6,459,912 1.7739 1.782 1.772 1.782 1.723 1.782 3,657,392 1.7663 2.29%
2022-11-14 0 1.750 1.750 1.760 1.700 1.770 4,880,000 8,510,640 1.7440 1.742 1.742 1.752 1.693 1.762 4,901,015 1.7365 2.94%
2022-11-11 0 1.700 1.700 1.710 1.680 1.720 3,599,804 6,112,250 1.6979 1.693 1.693 1.703 1.673 1.713 3,615,306 1.6907 1.80%
2022-11-10 0 1.670 1.660 1.680 1.650 1.680 2,210,602 3,671,469 1.6608 1.663 1.653 1.673 1.643 1.673 2,220,122 1.6537 -1.18%
2022-11-09 0 1.690 1.680 1.690 1.670 1.720 4,061,744 6,874,521 1.6925 1.683 1.673 1.683 1.663 1.713 4,079,236 1.6852 0.60%
2022-11-08 0 1.680 1.680 1.690 1.670 1.700 1,344,000 2,263,430 1.6841 1.673 1.673 1.683 1.663 1.693 1,349,788 1.6769 -1.18%
2022-11-07 0 1.700 1.700 1.710 1.650 1.730 19,394,000 32,574,640 1.6796 1.693 1.693 1.703 1.643 1.723 19,477,519 1.6724 2.41%
2022-11-04 0 1.660 1.640 1.660 1.600 1.660 6,897,244 11,332,704 1.6431 1.653 1.633 1.653 1.593 1.653 6,926,946 1.6360 5.06%
2022-11-03 0 1.580 1.560 1.580 1.560 1.620 5,074,000 8,052,860 1.5871 1.573 1.553 1.573 1.553 1.613 5,095,851 1.5803 -2.47%
2022-11-02 0 1.620 1.610 1.630 1.560 1.630 2,944,000 4,704,266 1.5979 1.613 1.603 1.623 1.553 1.623 2,956,678 1.5911 3.18%
2022-11-01 0 1.570 1.540 1.570 1.510 1.590 6,788,000 10,561,408 1.5559 1.563 1.533 1.563 1.504 1.583 6,817,232 1.5492 2.61%
2022-10-31 0 1.530 1.530 1.550 1.530 1.580 4,194,000 6,525,720 1.5560 1.523 1.523 1.543 1.523 1.573 4,212,061 1.5493 -3.16%
2022-10-28 0 1.580 1.570 1.580 1.570 1.660 5,175,200 8,401,800 1.6235 1.573 1.563 1.573 1.563 1.653 5,197,487 1.6165 -3.07%
2022-10-27 0 1.630 1.600 1.630 1.600 1.640 3,872,000 6,244,800 1.6128 1.623 1.593 1.623 1.593 1.633 3,888,674 1.6059 0.62%
2022-10-26 0 1.620 1.610 1.620 1.600 1.630 2,144,000 3,455,860 1.6119 1.613 1.603 1.613 1.593 1.623 2,153,233 1.6050 1.25%
2022-10-25 0 1.600 1.570 1.600 1.550 1.610 4,090,000 6,449,550 1.5769 1.593 1.563 1.593 1.543 1.603 4,107,613 1.5701 0.63%
2022-10-24 0 1.590 1.570 1.590 1.560 1.650 3,850,000 6,125,140 1.5909 1.583 1.563 1.583 1.553 1.643 3,866,580 1.5841 -3.64%
2022-10-21 0 1.650 1.650 1.660 1.640 1.670 1,136,000 1,878,240 1.6534 1.643 1.643 1.653 1.633 1.663 1,140,892 1.6463 1.23%
2022-10-20 0 1.630 1.620 1.630 1.610 1.650 2,560,000 4,170,400 1.6291 1.623 1.613 1.623 1.603 1.643 2,571,024 1.6221 -1.21%
2022-10-19 0 1.650 1.640 1.650 1.640 1.700 2,642,000 4,382,700 1.6589 1.643 1.633 1.643 1.633 1.693 2,653,378 1.6517 -0.60%
2022-10-18 0 1.660 1.650 1.660 1.630 1.660 3,867,373 6,353,989 1.6430 1.653 1.643 1.653 1.623 1.653 3,884,028 1.6359 3.11%
2022-10-17 0 1.610 1.610 1.630 1.570 1.630 2,412,000 3,869,620 1.6043 1.603 1.603 1.623 1.563 1.623 2,422,387 1.5974 0.62%
2022-10-14 0 1.600 1.600 1.610 1.590 1.640 4,938,000 8,007,280 1.6216 1.593 1.593 1.603 1.583 1.633 4,959,265 1.6146 -0.62%
2022-10-13 0 1.610 1.600 1.610 1.590 1.650 3,294,000 5,287,900 1.6053 1.603 1.593 1.603 1.583 1.643 3,308,185 1.5984 -0.62%
2022-10-12 0 1.620 1.600 1.620 1.560 1.630 2,185,796 3,469,377 1.5872 1.613 1.593 1.613 1.553 1.623 2,195,209 1.5804 1.89%
2022-10-11 0 1.590 1.580 1.590 1.570 1.630 5,364,648 8,533,130 1.5906 1.583 1.573 1.583 1.563 1.623 5,387,750 1.5838 1.92%
2022-10-10 0 1.560 1.560 1.570 1.560 1.630 6,936,000 11,038,660 1.5915 1.553 1.553 1.563 1.553 1.623 6,965,869 1.5847 -0.64%
2022-10-07 0 1.570 1.570 1.590 1.560 1.630 1,038,000 1,639,160 1.5792 1.563 1.563 1.583 1.553 1.623 1,042,470 1.5724 -3.68%
2022-10-06 0 1.630 1.610 1.630 1.610 1.650 1,374,000 2,232,920 1.6251 1.623 1.603 1.623 1.603 1.643 1,379,917 1.6182 0.00%
2022-10-05 0 1.630 1.600 1.630 1.560 1.630 2,482,538 3,974,307 1.6009 1.623 1.593 1.623 1.553 1.623 2,493,229 1.5940 5.16%
2022-10-03 0 1.550 1.530 1.550 1.510 1.590 1,492,638 2,303,556 1.5433 1.543 1.523 1.543 1.504 1.583 1,499,066 1.5367 -0.64%
2022-09-30 0 1.560 1.560 1.570 1.540 1.680 5,912,000 9,232,320 1.5616 1.553 1.553 1.563 1.533 1.673 5,937,460 1.5549 -2.50%
2022-09-29 0 1.600 1.580 1.600 1.560 1.760 2,922,000 4,711,920 1.6126 1.593 1.573 1.593 1.553 1.752 2,934,583 1.6057 -4.76%
2022-09-28 0 1.680 1.680 1.690 1.680 1.780 4,701,040 8,048,315 1.7120 1.673 1.673 1.683 1.673 1.772 4,721,285 1.7047 -4.00%
2022-09-27 0 1.750 1.750 1.760 1.720 1.780 2,117,000 3,681,949 1.7392 1.742 1.742 1.752 1.713 1.772 2,126,117 1.7318 0.00%
2022-09-26 0 1.750 1.740 1.750 1.740 1.780 2,192,960 3,860,570 1.7604 1.742 1.733 1.742 1.733 1.772 2,202,404 1.7529 -1.69%
2022-09-23 0 1.780 1.780 1.790 1.780 1.840 5,226,000 9,411,940 1.8010 1.772 1.772 1.782 1.772 1.832 5,248,505 1.7933 -3.26%
2022-09-22 0 1.840 1.830 1.840 1.820 1.850 3,798,000 6,952,658 1.8306 1.832 1.822 1.832 1.812 1.842 3,814,356 1.8228 -0.54%
2022-09-21 0 1.850 1.830 1.850 1.830 1.860 2,298,000 4,238,460 1.8444 1.842 1.822 1.842 1.822 1.852 2,307,896 1.8365 -0.54%
2022-09-20 0 1.860 1.860 1.870 1.860 1.890 1,888,000 3,540,924 1.8755 1.852 1.852 1.862 1.852 1.882 1,896,131 1.8674 0.00%
2022-09-19 0 1.860 1.850 1.860 1.830 1.890 3,812,000 7,102,500 1.8632 1.852 1.842 1.852 1.822 1.882 3,828,416 1.8552 -0.53%
2022-09-16 0 1.870 1.870 1.880 1.860 1.930 5,568,000 10,490,240 1.8840 1.862 1.862 1.872 1.852 1.922 5,591,978 1.8759 -2.60%
2022-09-15 0 1.920 1.920 1.930 1.920 2.000 4,894,000 9,563,600 1.9541 1.912 1.912 1.922 1.912 1.991 4,915,076 1.9458 -1.03%
2022-09-14 0 1.940 1.920 1.940 1.910 1.950 1,977,391 3,812,789 1.9282 1.932 1.912 1.932 1.902 1.942 1,985,906 1.9199 -0.51%
2022-09-13 0 1.950 1.940 1.950 1.940 2.000 3,175,534 6,225,649 1.9605 1.942 1.932 1.942 1.932 1.991 3,189,209 1.9521 -1.52%
2022-09-09 0 1.980 1.980 1.990 1.950 2.040 4,600,000 9,097,780 1.9778 1.972 1.972 1.981 1.942 2.031 4,619,810 1.9693 -0.50%
2022-09-08 0 1.990 1.980 1.990 1.980 2.050 9,161,627 18,407,644 2.0092 1.981 1.972 1.981 1.972 2.041 9,201,081 2.0006 1.02%
2022-09-07 0 1.970 1.970 1.980 1.890 1.990 7,675,250 14,984,132 1.9523 1.962 1.962 1.972 1.882 1.981 7,708,303 1.9439 4.79%
2022-09-06 0 1.880 1.880 1.890 1.870 1.890 914,000 1,718,300 1.8800 1.872 1.872 1.882 1.862 1.882 917,936 1.8719 0.00%
2022-09-05 0 1.880 1.860 1.880 1.860 1.900 2,536,000 4,757,760 1.8761 1.872 1.852 1.872 1.852 1.892 2,546,921 1.8680 1.08%
2022-09-02 0 1.860 1.850 1.860 1.850 1.880 1,665,000 3,100,110 1.8619 1.852 1.842 1.852 1.842 1.872 1,672,170 1.8539 -0.53%
2022-09-01 0 1.870 1.870 1.880 1.860 1.890 2,564,000 4,820,280 1.8800 1.862 1.862 1.872 1.852 1.882 2,575,042 1.8719 -0.53%
2022-08-31 0 1.880 1.870 1.880 1.870 1.900 2,282,000 4,303,540 1.8859 1.872 1.862 1.872 1.862 1.892 2,291,827 1.8778 -1.05%
2022-08-30 0 1.900 1.900 1.910 1.900 1.920 3,648,000 6,978,880 1.9131 1.892 1.892 1.902 1.892 1.912 3,663,710 1.9049 0.00%
2022-08-29 0 1.900 1.890 1.910 1.850 1.910 1,290,000 2,419,380 1.8755 1.892 1.882 1.902 1.842 1.902 1,295,555 1.8674 1.60%
2022-08-26 0 1.870 1.860 1.880 1.860 1.900 2,394,000 4,503,880 1.8813 1.862 1.852 1.872 1.852 1.892 2,404,310 1.8733 0.00%
2022-08-25 0 1.870 1.860 1.870 1.840 1.900 1,342,100 2,488,005 1.8538 1.862 1.852 1.862 1.832 1.892 1,347,880 1.8459 1.08%
2022-08-24 0 1.850 1.830 1.850 1.830 1.910 3,599,000 6,696,640 1.8607 1.842 1.822 1.842 1.822 1.902 3,614,499 1.8527 -1.60%
2022-08-23 0 1.880 1.880 1.890 1.880 1.910 1,548,000 2,940,540 1.8996 1.872 1.872 1.882 1.872 1.902 1,554,666 1.8914 0.00%
2022-08-22 0 1.880 1.880 1.890 1.880 1.920 950,000 1,804,690 1.8997 1.872 1.872 1.882 1.872 1.912 954,091 1.8915 -1.57%
2022-08-19 0 1.910 1.900 1.910 1.880 1.930 3,155,077 6,025,612 1.9098 1.902 1.892 1.902 1.872 1.922 3,168,664 1.9016 -1.04%
2022-08-18 0 1.930 1.920 1.930 1.880 1.970 3,202,000 6,189,300 1.9329 1.922 1.912 1.922 1.872 1.962 3,215,789 1.9247 0.00%
2022-08-17 0 1.930 1.920 1.930 1.860 1.940 2,146,000 4,117,202 1.9185 1.922 1.912 1.922 1.852 1.932 2,155,242 1.9103 1.58%
2022-08-16 0 1.900 1.900 1.910 1.890 1.920 1,706,000 3,251,840 1.9061 1.892 1.892 1.902 1.882 1.912 1,713,347 1.8979 0.53%
2022-08-15 0 1.890 1.880 1.890 1.860 1.900 2,732,000 5,149,628 1.8849 1.882 1.872 1.882 1.852 1.892 2,743,765 1.8768 -0.53%
2022-08-12 0 1.900 1.890 1.900 1.880 1.900 1,522,000 2,877,926 1.8909 1.892 1.882 1.892 1.872 1.892 1,528,554 1.8828 0.53%
2022-08-11 0 1.890 1.870 1.890 1.850 1.890 1,665,706 3,124,687 1.8759 1.882 1.862 1.882 1.842 1.882 1,672,879 1.8678 1.61%
2022-08-10 0 1.860 1.850 1.860 1.840 1.890 2,156,000 4,008,260 1.8591 1.852 1.842 1.852 1.832 1.882 2,165,285 1.8511 -1.06%
2022-08-09 0 1.880 1.870 1.880 1.860 1.890 2,114,000 3,961,560 1.8740 1.872 1.862 1.872 1.852 1.882 2,123,104 1.8659 0.53%
2022-08-08 0 1.870 1.860 1.870 1.850 1.880 1,414,000 2,638,580 1.8660 1.862 1.852 1.862 1.842 1.872 1,420,089 1.8580 0.54%
2022-08-05 0 1.860 1.860 1.870 1.840 1.880 2,084,000 3,874,600 1.8592 1.852 1.852 1.862 1.832 1.872 2,092,975 1.8512 1.09%
2022-08-04 0 1.840 1.840 1.850 1.830 1.860 2,704,000 4,978,940 1.8413 1.832 1.832 1.842 1.822 1.852 2,715,645 1.8334 0.55%
2022-08-03 0 1.830 1.820 1.830 1.810 1.890 4,698,000 8,670,010 1.8455 1.822 1.812 1.822 1.802 1.882 4,718,232 1.8376 -2.14%
2022-08-02 0 1.870 1.860 1.870 1.850 1.930 5,428,100 10,162,463 1.8722 1.862 1.852 1.862 1.842 1.922 5,451,476 1.8642 -3.61%
2022-08-01 0 1.940 1.930 1.940 1.920 1.960 2,464,000 4,763,460 1.9332 1.932 1.922 1.932 1.912 1.952 2,474,611 1.9249 -1.02%
2022-07-29 0 1.960 1.960 1.970 1.960 2.050 3,354,000 6,692,780 1.9955 1.952 1.952 1.962 1.952 2.041 3,368,444 1.9869 -2.49%
2022-07-28 0 2.010 2.000 2.010 2.000 2.030 1,746,000 3,516,484 2.0140 2.001 1.991 2.001 1.991 2.021 1,753,519 2.0054 0.00%
2022-07-27 0 2.010 1.990 2.010 1.960 2.010 1,224,000 2,437,880 1.9917 2.001 1.981 2.001 1.952 2.001 1,229,271 1.9832 1.01%
2022-07-26 0 1.990 1.980 1.990 1.950 2.010 6,230,000 12,277,960 1.9708 1.981 1.972 1.981 1.942 2.001 6,256,829 1.9623 -1.00%
2022-07-25 0 2.010 2.000 2.010 1.980 2.030 2,306,000 4,601,800 1.9956 2.001 1.991 2.001 1.972 2.021 2,315,931 1.9870 -0.50%
2022-07-22 0 2.020 2.020 2.030 2.010 2.070 2,540,000 5,157,200 2.0304 2.011 2.011 2.021 2.001 2.061 2,550,938 2.0217 -1.46%
2022-07-21 0 2.050 2.040 2.050 2.030 2.100 4,072,000 8,416,340 2.0669 2.041 2.031 2.041 2.021 2.091 4,089,536 2.0580 0.49%
2022-07-20 0 2.040 2.040 2.050 2.040 2.090 2,776,899 5,707,063 2.0552 2.031 2.031 2.041 2.031 2.081 2,788,858 2.0464 -0.97%
2022-07-19 0 2.060 2.050 2.060 2.030 2.080 2,176,000 4,464,620 2.0518 2.051 2.041 2.051 2.021 2.071 2,185,371 2.0430 0.00%
2022-07-18 0 2.060 2.050 2.060 2.020 2.060 3,942,000 8,034,940 2.0383 2.051 2.041 2.051 2.011 2.051 3,958,976 2.0296 3.00%
2022-07-15 0 2.000 1.990 2.000 1.990 2.100 9,068,000 18,390,580 2.0281 1.991 1.981 1.991 1.981 2.091 9,107,051 2.0194 -5.21%
2022-07-14 0 2.110 2.110 2.120 2.090 2.150 8,208,000 17,458,890 2.1271 2.101 2.101 2.111 2.081 2.141 8,243,347 2.1179 0.00%
2022-07-13 0 2.110 2.100 2.110 2.080 2.130 7,192,870 15,135,018 2.1042 2.101 2.091 2.101 2.071 2.121 7,223,846 2.0951 1.44%
2022-07-12 0 2.080 2.070 2.080 2.070 2.150 13,627,208 28,780,614 2.1120 2.071 2.061 2.071 2.061 2.141 13,685,893 2.1029 0.00%
2022-07-11 0 2.080 2.070 2.080 2.040 2.150 15,430,000 32,416,322 2.1009 2.071 2.061 2.071 2.031 2.141 15,496,448 2.0919 0.48%
2022-07-08 0 2.070 2.060 2.070 2.050 2.120 10,078,000 20,971,780 2.0809 2.061 2.051 2.061 2.041 2.111 10,121,400 2.0720 0.98%
2022-07-07 0 2.050 2.040 2.050 2.030 2.080 6,366,000 13,084,460 2.0554 2.041 2.031 2.041 2.021 2.071 6,393,415 2.0466 0.49%
2022-07-06 0 2.040 2.040 2.050 2.010 2.140 14,775,327 30,339,183 2.0534 2.031 2.031 2.041 2.001 2.131 14,838,956 2.0446 -3.77%
2022-07-05 0 2.120 2.110 2.120 1.960 2.230 52,893,824 113,116,004 2.1385 2.111 2.101 2.111 1.952 2.220 53,121,607 2.1294 9.28%
2022-07-04 0 1.940 1.940 1.950 1.920 1.960 4,641,000 9,021,600 1.9439 1.932 1.932 1.942 1.912 1.952 4,660,986 1.9356 0.52%
2022-06-30 0 1.930 1.930 1.940 1.930 1.970 4,292,026 8,345,710 1.9445 1.922 1.922 1.932 1.922 1.962 4,310,509 1.9361 -2.03%
2022-06-29 0 1.970 1.950 1.970 1.950 1.990 4,426,000 8,710,670 1.9681 1.962 1.942 1.962 1.942 1.981 4,445,060 1.9596 -1.01%
2022-06-28 0 1.990 1.980 1.990 1.900 1.990 11,318,000 22,224,470 1.9636 1.981 1.972 1.981 1.892 1.981 11,366,740 1.9552 3.65%
2022-06-27 0 1.920 1.910 1.920 1.890 1.930 4,428,000 8,483,740 1.9159 1.912 1.902 1.912 1.882 1.922 4,447,069 1.9077 1.59%
2022-06-24 0 1.890 1.880 1.890 1.880 1.900 3,988,000 7,533,058 1.8889 1.882 1.872 1.882 1.872 1.892 4,005,174 1.8808 0.00%
2022-06-23 0 1.890 1.880 1.890 1.880 1.910 2,562,650 4,851,532 1.8932 1.882 1.872 1.882 1.872 1.902 2,573,686 1.8851 0.00%
2022-06-22 0 1.890 1.880 1.890 1.880 1.930 2,740,000 5,214,300 1.9030 1.882 1.872 1.882 1.872 1.922 2,751,800 1.8949 -2.07%
2022-06-21 0 1.930 1.920 1.930 1.900 1.940 3,438,750 6,618,600 1.9247 1.922 1.912 1.922 1.892 1.932 3,453,559 1.9165 0.52%
2022-06-20 0 1.920 1.910 1.920 1.860 1.920 3,854,000 7,297,100 1.8934 1.912 1.902 1.912 1.852 1.912 3,870,597 1.8853 1.59%
2022-06-17 0 1.890 1.880 1.890 1.860 1.900 3,568,000 6,715,180 1.8821 1.882 1.872 1.882 1.852 1.892 3,583,365 1.8740 0.53%
2022-06-16 0 1.880 1.870 1.880 1.870 1.920 4,112,000 7,778,880 1.8918 1.872 1.862 1.872 1.862 1.912 4,129,708 1.8836 -2.08%
2022-06-15 0 1.920 1.910 1.920 1.900 1.940 4,346,000 8,341,626 1.9194 1.912 1.902 1.912 1.892 1.932 4,364,716 1.9111 0.52%
2022-06-14 0 1.910 1.900 1.910 1.870 1.910 3,302,000 6,234,900 1.8882 1.902 1.892 1.902 1.862 1.902 3,316,220 1.8801 0.00%
2022-06-13 0 1.910 1.910 1.920 1.890 1.930 2,875,509 5,491,989 1.9099 1.902 1.902 1.912 1.882 1.922 2,887,892 1.9017 -2.55%
2022-06-10 0 1.960 1.950 1.960 1.920 1.960 1,736,000 3,380,060 1.9470 1.952 1.942 1.952 1.912 1.952 1,743,476 1.9387 0.00%
2022-06-09 0 1.960 1.950 1.960 1.940 1.990 3,620,000 7,097,800 1.9607 1.952 1.942 1.952 1.932 1.981 3,635,589 1.9523 -1.01%
2022-06-08 0 1.980 1.980 1.990 1.940 1.980 8,499,678 16,698,802 1.9646 1.972 1.972 1.981 1.932 1.972 8,536,281 1.9562 1.02%
2022-06-07 0 1.960 1.950 1.960 1.950 2.000 3,144,000 6,188,720 1.9684 1.952 1.942 1.952 1.942 1.991 3,157,539 1.9600 -2.49%
2022-06-06 0 2.010 2.000 2.010 1.960 2.010 3,778,000 7,492,500 1.9832 2.001 1.991 2.001 1.952 2.001 3,794,270 1.9747 1.01%
2022-06-02 0 1.990 1.980 1.990 1.980 2.010 3,808,000 7,591,400 1.9935 1.981 1.972 1.981 1.972 2.001 3,824,399 1.9850 0.00%
2022-06-01 0 1.990 1.980 1.990 1.940 1.990 3,766,000 7,411,020 1.9679 1.981 1.972 1.981 1.932 1.981 3,782,218 1.9594 1.53%
2022-05-31 0 1.960 1.950 1.960 1.920 1.960 4,578,000 8,902,260 1.9446 1.952 1.942 1.952 1.912 1.952 4,597,715 1.9362 1.55%
2022-05-30 0 1.930 1.920 1.930 1.900 1.930 2,388,000 4,582,800 1.9191 1.922 1.912 1.922 1.892 1.922 2,398,284 1.9109 1.05%
2022-05-27 0 1.910 1.900 1.910 1.890 1.920 2,930,000 5,586,000 1.9065 1.902 1.892 1.902 1.882 1.912 2,942,618 1.8983 0.00%
2022-05-26 0 1.910 1.900 1.910 1.890 1.910 1,920,000 3,647,720 1.8999 1.902 1.892 1.902 1.882 1.902 1,928,268 1.8917 0.00%
2022-05-25 0 1.910 1.900 1.910 1.860 1.920 3,784,000 7,140,160 1.8869 1.902 1.892 1.902 1.852 1.912 3,800,296 1.8788 1.06%
2022-05-24 0 1.890 1.890 1.900 1.870 1.930 5,353,672 10,126,336 1.8915 1.882 1.882 1.892 1.862 1.922 5,376,727 1.8834 -1.05%
2022-05-23 0 1.910 1.900 1.910 1.880 1.930 5,679,537 10,751,335 1.8930 1.902 1.892 1.902 1.872 1.922 5,703,995 1.8849 1.06%
2022-05-20 0 1.890 1.880 1.890 1.870 1.900 5,486,371 10,334,686 1.8837 1.882 1.872 1.882 1.862 1.892 5,509,998 1.8756 0.53%
2022-05-19 0 1.880 1.880 1.890 1.810 1.910 9,418,000 17,569,170 1.8655 1.872 1.872 1.882 1.802 1.902 9,458,558 1.8575 2.17%
2022-05-18 0 1.840 1.840 1.850 1.760 1.850 4,748,000 8,599,780 1.8112 1.832 1.832 1.842 1.752 1.842 4,768,447 1.8035 0.55%
2022-05-17 0 1.830 1.820 1.830 1.780 1.830 6,094,000 11,028,280 1.8097 1.822 1.812 1.822 1.772 1.822 6,120,243 1.8019 2.81%
2022-05-16 0 1.780 1.780 1.790 1.760 1.800 2,622,000 4,671,620 1.7817 1.772 1.772 1.782 1.752 1.792 2,633,291 1.7741 0.00%
2022-05-13 0 1.780 1.780 1.790 1.730 1.810 14,893,654 26,221,207 1.7606 1.772 1.772 1.782 1.723 1.802 14,957,792 1.7530 -0.56%
2022-05-12 0 1.790 1.780 1.790 1.770 1.820 3,899,866 6,985,397 1.7912 1.782 1.772 1.782 1.762 1.812 3,916,660 1.7835 -1.65%
2022-05-11 0 1.820 1.800 1.820 1.800 1.830 4,965,975 9,045,984 1.8216 1.812 1.792 1.812 1.792 1.822 4,987,361 1.8138 1.11%
2022-05-10 0 1.800 1.790 1.800 1.760 1.830 3,974,009 7,134,245 1.7952 1.792 1.782 1.792 1.752 1.822 3,991,123 1.7875 0.00%
2022-05-06 0 1.800 1.800 1.810 1.800 1.870 8,737,433 15,866,162 1.8159 1.792 1.792 1.802 1.792 1.862 8,775,060 1.8081 -4.26%
2022-05-05 0 1.880 1.880 1.890 1.860 1.900 6,540,000 12,287,640 1.8788 1.872 1.872 1.882 1.852 1.892 6,568,164 1.8708 -1.05%
2022-05-04 0 1.900 1.880 1.900 1.880 1.920 2,476,000 4,696,180 1.8967 1.892 1.872 1.892 1.872 1.912 2,486,663 1.8885 0.00%
2022-05-03 0 1.900 1.870 1.900 1.870 1.910 3,242,000 6,107,390 1.8838 1.892 1.862 1.892 1.862 1.902 3,255,961 1.8758 -1.04%
2022-04-29 0 1.920 1.900 1.920 1.860 1.920 5,226,000 9,847,820 1.8844 1.912 1.892 1.912 1.852 1.912 5,248,505 1.8763 2.13%
2022-04-28 0 1.880 1.870 1.880 1.840 1.880 2,820,000 5,236,680 1.8570 1.872 1.862 1.872 1.832 1.872 2,832,144 1.8490 1.08%
2022-04-27 0 1.860 1.850 1.860 1.800 1.860 9,146,000 16,721,900 1.8283 1.852 1.842 1.852 1.792 1.852 9,185,387 1.8205 1.09%
2022-04-26 0 1.840 1.820 1.840 1.820 1.880 7,874,000 14,563,370 1.8496 1.832 1.812 1.832 1.812 1.872 7,907,909 1.8416 -1.08%
2022-04-25 0 1.860 1.850 1.860 1.840 1.890 5,962,000 11,072,170 1.8571 1.852 1.842 1.852 1.832 1.882 5,987,675 1.8492 -2.11%
2022-04-22 0 1.900 1.900 1.910 1.880 1.910 3,244,593 6,144,526 1.8938 1.892 1.892 1.902 1.872 1.902 3,258,566 1.8857 0.00%
2022-04-21 0 1.900 1.880 1.900 1.870 1.950 5,214,000 9,916,240 1.9018 1.892 1.872 1.892 1.862 1.942 5,236,454 1.8937 -1.04%
2022-04-20 0 1.920 1.910 1.920 1.910 1.970 7,916,660 15,348,133 1.9387 1.912 1.902 1.912 1.902 1.962 7,950,752 1.9304 -2.54%
2022-04-19 0 1.970 1.960 1.970 1.950 1.990 5,194,000 10,205,520 1.9649 1.962 1.952 1.962 1.942 1.981 5,216,368 1.9564 -0.51%
2022-04-14 0 1.980 1.970 1.980 1.970 2.000 3,392,000 6,739,480 1.9869 1.972 1.962 1.972 1.962 1.991 3,406,607 1.9784 0.51%
2022-04-13 0 1.970 1.970 1.990 1.950 1.990 1,558,254 3,075,458 1.9737 1.962 1.962 1.981 1.942 1.981 1,564,965 1.9652 -1.01%
2022-04-12 0 1.990 1.970 1.990 1.950 2.000 3,590,243 7,087,178 1.9740 1.981 1.962 1.981 1.942 1.991 3,605,704 1.9655 0.51%
2022-04-11 0 1.980 1.960 1.980 1.960 2.010 4,396,000 8,681,564 1.9749 1.972 1.952 1.972 1.952 2.001 4,414,931 1.9664 -1.49%
2022-04-08 0 2.010 2.000 2.010 1.970 2.020 4,118,000 8,190,480 1.9889 2.001 1.991 2.001 1.962 2.011 4,135,734 1.9804 1.52%
2022-04-07 0 1.980 1.980 1.990 1.980 2.060 7,632,000 15,299,860 2.0047 1.972 1.972 1.981 1.972 2.051 7,664,867 1.9961 -2.94%
2022-04-06 0 2.040 2.030 2.040 2.010 2.050 4,934,000 10,016,780 2.0302 2.031 2.021 2.031 2.001 2.041 4,955,248 2.0214 -0.97%
2022-04-04 0 2.060 2.050 2.060 2.030 2.080 2,500,000 5,125,720 2.0503 2.051 2.041 2.051 2.021 2.071 2,510,766 2.0415 0.00%
2022-04-01 0 2.060 2.060 2.070 2.050 2.080 1,580,000 3,255,020 2.0601 2.051 2.051 2.061 2.041 2.071 1,586,804 2.0513 0.00%
2022-03-31 0 2.060 2.060 2.070 2.050 2.070 944,000 1,945,120 2.0605 2.051 2.051 2.061 2.041 2.061 948,065 2.0517 -0.48%
2022-03-30 0 2.070 2.060 2.070 2.040 2.080 4,908,000 10,143,320 2.0667 2.061 2.051 2.061 2.031 2.071 4,929,136 2.0578 0.49%
2022-03-29 0 2.060 2.050 2.060 2.040 2.090 4,676,000 9,639,130 2.0614 2.051 2.041 2.051 2.031 2.081 4,696,137 2.0526 -0.48%
2022-03-28 0 2.070 2.060 2.070 2.010 2.070 3,610,000 7,354,160 2.0372 2.061 2.051 2.061 2.001 2.061 3,625,546 2.0284 1.47%
2022-03-25 0 2.040 2.020 2.040 2.020 2.100 5,714,030 11,711,500 2.0496 2.031 2.011 2.031 2.011 2.091 5,738,637 2.0408 -2.39%
2022-03-24 0 2.090 2.070 2.090 2.070 2.120 3,582,000 7,497,360 2.0931 2.081 2.061 2.081 2.061 2.111 3,597,426 2.0841 -1.88%
2022-03-23 0 2.130 2.120 2.130 2.100 2.140 5,266,200 11,203,832 2.1275 2.121 2.111 2.121 2.091 2.131 5,288,878 2.1184 0.95%
2022-03-22 0 2.110 2.090 2.110 2.080 2.130 1,714,000 3,595,780 2.0979 2.101 2.081 2.101 2.071 2.121 1,721,381 2.0889 0.96%
2022-03-21 0 2.090 2.080 2.090 2.060 2.120 6,429,750 13,420,727 2.0873 2.081 2.071 2.081 2.051 2.111 6,457,439 2.0783 0.00%
2022-03-18 0 2.090 2.080 2.090 2.070 2.130 6,193,997 12,993,133 2.0977 2.081 2.071 2.081 2.061 2.121 6,220,671 2.0887 -0.48%
2022-03-17 0 2.100 2.080 2.100 2.020 2.110 10,194,000 21,067,280 2.0666 2.091 2.071 2.091 2.011 2.101 10,237,900 2.0578 5.00%
2022-03-16 0 2.000 2.000 2.010 1.880 2.060 11,984,154 23,636,364 1.9723 1.991 1.991 2.001 1.872 2.051 12,035,763 1.9638 4.71%
2022-03-15 0 1.910 1.850 1.910 1.840 1.970 26,011,072 49,204,036 1.8917 1.902 1.842 1.902 1.832 1.962 26,123,087 1.8835 -4.02%
2022-03-14 0 1.990 1.990 2.000 1.970 2.090 10,918,000 21,874,900 2.0036 1.981 1.981 1.991 1.962 2.081 10,965,018 1.9950 -4.78%
2022-03-11 0 2.090 2.080 2.090 2.020 2.120 6,058,966 12,456,339 2.0559 2.081 2.071 2.081 2.011 2.111 6,085,058 2.0470 -0.48%
2022-03-10 0 2.100 2.100 2.120 2.060 2.130 3,766,000 7,939,400 2.1082 2.091 2.091 2.111 2.051 2.121 3,782,218 2.0991 1.94%
2022-03-09 0 2.060 2.030 2.060 1.980 2.100 6,670,000 13,574,360 2.0351 2.051 2.021 2.051 1.972 2.091 6,698,724 2.0264 0.00%
2022-03-08 0 2.060 2.060 2.070 2.040 2.130 8,249,100 17,105,511 2.0736 2.051 2.051 2.061 2.031 2.121 8,284,624 2.0647 -3.29%
2022-03-07 0 2.130 2.100 2.130 2.090 2.180 5,171,300 10,994,577 2.1261 2.121 2.091 2.121 2.081 2.171 5,193,570 2.1170 -2.29%
2022-03-04 0 2.180 2.160 2.180 2.160 2.220 4,636,010 10,073,582 2.1729 2.171 2.151 2.171 2.151 2.210 4,655,975 2.1636 -1.80%
2022-03-03 0 2.220 2.200 2.220 2.190 2.240 2,918,000 6,473,400 2.2184 2.210 2.191 2.210 2.181 2.230 2,930,566 2.2089 0.91%
2022-03-02 0 2.200 2.180 2.200 2.180 2.230 2,261,800 4,991,599 2.2069 2.191 2.171 2.191 2.171 2.220 2,271,540 2.1975 -0.90%
2022-03-01 0 2.220 2.220 2.230 2.190 2.250 3,396,000 7,551,600 2.2237 2.210 2.210 2.220 2.181 2.240 3,410,625 2.2141 1.37%
2022-02-28 0 2.190 2.180 2.190 2.160 2.210 4,678,000 10,175,736 2.1752 2.181 2.171 2.181 2.151 2.201 4,698,145 2.1659 -0.90%
2022-02-25 0 2.210 2.200 2.210 2.180 2.220 2,686,000 5,913,510 2.2016 2.201 2.191 2.201 2.171 2.210 2,697,567 2.1922 0.91%
2022-02-24 0 2.190 2.170 2.190 2.160 2.240 5,264,000 11,529,960 2.1903 2.181 2.161 2.181 2.151 2.230 5,286,669 2.1809 -1.79%
2022-02-23 0 2.230 2.230 2.250 2.220 2.270 3,166,000 7,116,480 2.2478 2.220 2.220 2.240 2.210 2.260 3,179,634 2.2381 0.00%
2022-02-22 0 2.230 2.220 2.230 2.180 2.230 4,384,000 9,665,920 2.2048 2.220 2.210 2.220 2.171 2.220 4,402,879 2.1954 0.00%
2022-02-21 0 2.230 2.230 2.240 2.200 2.240 2,478,000 5,515,340 2.2257 2.220 2.220 2.230 2.191 2.230 2,488,671 2.2162 -0.45%
2022-02-18 0 2.240 2.220 2.240 2.200 2.240 1,247,000 2,778,640 2.2283 2.230 2.210 2.230 2.191 2.230 1,252,370 2.2187 0.45%
2022-02-17 0 2.230 2.220 2.230 2.210 2.250 4,178,000 9,316,620 2.2299 2.220 2.210 2.220 2.201 2.240 4,195,992 2.2204 -0.45%
2022-02-16 0 2.240 2.230 2.240 2.210 2.260 3,106,000 6,974,000 2.2453 2.230 2.220 2.230 2.201 2.250 3,119,376 2.2357 0.45%
2022-02-15 0 2.230 2.220 2.230 2.210 2.240 1,070,000 2,380,600 2.2249 2.220 2.210 2.220 2.201 2.230 1,074,608 2.2153 0.00%
2022-02-14 0 2.230 2.220 2.230 2.220 2.250 1,894,000 4,225,360 2.2309 2.220 2.210 2.220 2.210 2.240 1,902,156 2.2214 -0.89%
2022-02-11 0 2.250 2.230 2.250 2.230 2.280 3,630,497 8,156,331 2.2466 2.240 2.220 2.240 2.220 2.270 3,646,131 2.2370 -1.32%
2022-02-10 0 2.280 2.270 2.280 2.250 2.280 4,756,000 10,791,000 2.2689 2.270 2.260 2.270 2.240 2.270 4,776,481 2.2592 1.33%
2022-02-09 0 2.250 2.250 2.260 2.250 2.270 4,778,000 10,783,530 2.2569 2.240 2.240 2.250 2.240 2.260 4,798,576 2.2472 -0.44%
2022-02-08 0 2.260 2.250 2.260 2.230 2.260 5,060,010 11,373,682 2.2478 2.250 2.240 2.250 2.220 2.250 5,081,801 2.2381 0.89%
2022-02-07 0 2.240 2.240 2.250 2.200 2.260 6,706,000 14,985,580 2.2347 2.230 2.230 2.240 2.191 2.250 6,734,879 2.2251 0.90%
2022-02-04 0 2.220 2.210 2.220 2.190 2.250 6,286,000 13,955,700 2.2201 2.210 2.201 2.210 2.181 2.240 6,313,070 2.2106 3.74%
2022-01-31 0 2.140 2.110 2.140 2.040 2.160 2,854,000 6,048,020 2.1191 2.131 2.101 2.131 2.031 2.151 2,866,291 2.1101 2.39%
2022-01-28 0 2.090 2.070 2.090 2.030 2.100 3,060,000 6,313,400 2.0632 2.081 2.061 2.081 2.021 2.091 3,073,178 2.0544 -0.48%
2022-01-27 0 2.100 2.090 2.100 2.070 2.140 7,090,000 14,846,300 2.0940 2.091 2.081 2.091 2.061 2.131 7,120,533 2.0850 -1.87%
2022-01-26 0 2.140 2.130 2.140 2.110 2.170 8,276,000 17,701,280 2.1389 2.131 2.121 2.131 2.101 2.161 8,311,640 2.1297 0.00%
2022-01-25 0 2.140 2.130 2.140 2.130 2.180 9,430,000 20,169,760 2.1389 2.131 2.121 2.131 2.121 2.171 9,470,610 2.1297 -2.28%
2022-01-24 0 2.190 2.180 2.190 2.140 2.200 8,836,000 19,121,520 2.1640 2.181 2.171 2.181 2.131 2.191 8,874,052 2.1548 0.46%
2022-01-21 0 2.180 2.180 2.190 2.180 2.240 9,546,000 21,102,960 2.2107 2.171 2.171 2.181 2.171 2.230 9,587,109 2.2012 -2.68%
2022-01-20 0 2.240 2.230 2.240 2.230 2.260 7,544,000 16,893,280 2.2393 2.230 2.220 2.230 2.220 2.250 7,576,488 2.2297 -0.88%
2022-01-19 0 2.260 2.250 2.260 2.250 2.280 3,588,000 8,114,040 2.2614 2.250 2.240 2.250 2.240 2.270 3,603,451 2.2517 -0.44%
2022-01-18 0 2.270 2.250 2.270 2.240 2.290 6,322,000 14,287,840 2.2600 2.260 2.240 2.260 2.230 2.280 6,349,225 2.2503 0.44%
2022-01-17 0 2.260 2.250 2.260 2.230 2.260 3,848,000 8,645,800 2.2468 2.250 2.240 2.250 2.220 2.250 3,864,571 2.2372 1.35%
2022-01-14 0 2.230 2.230 2.250 2.230 2.270 5,372,000 12,036,420 2.2406 2.220 2.220 2.240 2.220 2.260 5,395,134 2.2310 -0.89%
2022-01-13 0 2.250 2.250 2.260 2.240 2.300 8,516,000 19,246,720 2.2601 2.240 2.240 2.250 2.230 2.290 8,552,674 2.2504 -1.75%
2022-01-12 0 2.290 2.280 2.290 2.260 2.300 6,004,864 13,690,694 2.2799 2.280 2.270 2.280 2.250 2.290 6,030,723 2.2702 1.33%
2022-01-11 0 2.260 2.260 2.270 2.250 2.310 7,202,239 16,381,028 2.2744 2.250 2.250 2.260 2.240 2.300 7,233,255 2.2647 -0.88%
2022-01-10 0 2.280 2.280 2.290 2.250 2.340 7,878,000 17,996,900 2.2845 2.270 2.270 2.280 2.240 2.330 7,911,926 2.2747 -0.87%
2022-01-07 0 2.300 2.290 2.300 2.290 2.350 8,398,000 19,385,300 2.3083 2.290 2.280 2.290 2.280 2.340 8,434,165 2.2984 -1.29%
2022-01-06 0 2.330 2.320 2.330 2.300 2.360 5,804,000 13,474,500 2.3216 2.320 2.310 2.320 2.290 2.350 5,828,994 2.3116 0.00%
2022-01-05 0 2.330 2.330 2.340 2.330 2.450 12,648,000 29,927,760 2.3662 2.320 2.320 2.330 2.320 2.439 12,702,468 2.3561 -4.12%
2022-01-04 0 2.430 2.420 2.430 2.410 2.500 8,458,000 20,716,540 2.4493 2.420 2.410 2.420 2.400 2.489 8,494,424 2.4388 -2.80%
2022-01-03 0 2.500 2.490 2.500 2.390 2.530 7,041,400 17,439,900 2.4768 2.489 2.479 2.489 2.380 2.519 7,071,723 2.4661 5.04%
2021-12-31 0 2.380 2.360 2.380 2.350 2.440 3,662,000 8,720,540 2.3814 2.370 2.350 2.370 2.340 2.430 3,677,770 2.3711 -2.86%
2021-12-30 0 2.450 2.430 2.450 2.380 2.470 3,798,000 9,220,180 2.4276 2.439 2.420 2.439 2.370 2.459 3,814,356 2.4172 2.51%
2021-12-29 0 2.390 2.390 2.400 2.390 2.450 3,990,000 9,588,540 2.4031 2.380 2.380 2.390 2.380 2.439 4,007,183 2.3928 -2.45%
2021-12-28 0 2.450 2.430 2.450 2.420 2.490 5,850,000 14,345,920 2.4523 2.439 2.420 2.439 2.410 2.479 5,875,193 2.4418 -0.41%
2021-12-24 0 2.460 2.460 2.470 2.440 2.500 3,370,000 8,274,140 2.4552 2.449 2.449 2.459 2.430 2.489 3,384,513 2.4447 -0.40%
2021-12-23 0 2.470 2.460 2.470 2.350 2.470 10,588,450 25,770,668 2.4338 2.459 2.449 2.459 2.340 2.459 10,634,048 2.4234 4.22%
2021-12-22 0 2.370 2.360 2.370 2.360 2.410 3,404,000 8,067,080 2.3699 2.360 2.350 2.360 2.350 2.400 3,418,659 2.3597 -0.84%
2021-12-21 0 2.390 2.380 2.390 2.350 2.430 7,468,000 17,804,120 2.3841 2.380 2.370 2.380 2.340 2.420 7,500,160 2.3738 0.42%
2021-12-20 0 2.380 2.370 2.380 2.360 2.500 19,446,000 47,216,302 2.4281 2.370 2.360 2.370 2.350 2.489 19,529,743 2.4177 -1.24%
2021-12-17 0 2.410 2.400 2.410 2.310 2.530 47,422,952 116,051,928 2.4472 2.400 2.390 2.400 2.300 2.519 47,627,175 2.4367 3.88%
2021-12-16 0 2.320 2.310 2.320 2.250 2.320 11,484,000 26,316,540 2.2916 2.310 2.300 2.310 2.240 2.310 11,533,455 2.2818 3.57%
2021-12-15 0 2.240 2.240 2.250 2.220 2.300 8,578,000 19,465,180 2.2692 2.230 2.230 2.240 2.210 2.290 8,614,941 2.2595 0.00%
2021-12-14 0 2.240 2.230 2.240 2.220 2.270 8,658,000 19,323,000 2.2318 2.230 2.220 2.230 2.210 2.260 8,695,285 2.2222 -1.75%
2021-12-13 0 2.280 2.260 2.280 2.250 2.310 8,887,516 20,242,232 2.2776 2.270 2.250 2.270 2.240 2.300 8,925,789 2.2678 0.44%
2021-12-10 0 2.270 2.260 2.270 2.250 2.310 4,228,398 9,634,100 2.2784 2.260 2.250 2.260 2.240 2.300 4,246,607 2.2687 -0.87%
2021-12-09 0 2.290 2.290 2.310 2.270 2.320 8,235,900 18,943,460 2.3001 2.280 2.280 2.300 2.260 2.310 8,271,367 2.2902 0.44%
2021-12-08 0 2.280 2.270 2.280 2.240 2.290 5,294,000 11,975,340 2.2621 2.270 2.260 2.270 2.230 2.280 5,316,798 2.2524 0.44%
2021-12-07 0 2.270 2.260 2.270 2.230 2.290 6,212,000 13,955,380 2.2465 2.260 2.250 2.260 2.220 2.280 6,238,752 2.2369 0.44%
2021-12-06 0 2.260 2.250 2.260 2.240 2.370 11,078,000 25,344,840 2.2879 2.250 2.240 2.250 2.230 2.360 11,125,707 2.2780 -3.00%
2021-12-03 0 2.330 2.330 2.340 2.220 2.340 9,811,000 22,563,770 2.2998 2.320 2.320 2.330 2.210 2.330 9,853,250 2.2900 4.48%
2021-12-02 0 2.230 2.230 2.240 2.230 2.280 6,416,000 14,348,140 2.2363 2.220 2.220 2.230 2.220 2.270 6,443,630 2.2267 -2.62%
2021-12-01 0 2.290 2.280 2.290 2.220 2.300 6,814,000 15,499,960 2.2747 2.280 2.270 2.280 2.210 2.290 6,843,344 2.2650 2.69%
2021-11-30 0 2.230 2.230 2.240 2.220 2.290 8,480,000 18,973,460 2.2374 2.220 2.220 2.230 2.210 2.280 8,516,518 2.2278 -1.33%
2021-11-29 0 2.260 2.250 2.260 2.210 2.290 5,912,000 13,377,994 2.2629 2.250 2.240 2.250 2.201 2.280 5,937,460 2.2532 0.89%
2021-11-26 0 2.240 2.240 2.250 2.230 2.310 12,071,437 27,302,220 2.2617 2.230 2.230 2.240 2.220 2.300 12,123,422 2.2520 -2.61%
2021-11-25 0 2.300 2.290 2.300 2.270 2.320 7,467,000 17,090,852 2.2889 2.290 2.280 2.290 2.260 2.310 7,499,156 2.2790 0.00%
2021-11-24 0 2.300 2.290 2.300 2.300 2.340 7,074,000 16,325,726 2.3078 2.290 2.280 2.290 2.290 2.330 7,104,464 2.2980 -1.29%
2021-11-23 0 2.330 2.320 2.330 2.310 2.400 11,720,000 27,677,660 2.3616 2.320 2.310 2.320 2.300 2.390 11,770,471 2.3514 0.87%
2021-11-22 0 2.310 2.300 2.310 2.290 2.390 5,922,000 13,803,420 2.3309 2.300 2.290 2.300 2.280 2.380 5,947,503 2.3209 -0.86%
2021-11-19 0 2.330 2.320 2.330 2.260 2.350 10,844,000 25,062,860 2.3112 2.320 2.310 2.320 2.250 2.340 10,890,699 2.3013 1.30%
2021-11-18 0 2.300 2.280 2.300 2.270 2.300 4,358,000 9,971,430 2.2881 2.290 2.270 2.290 2.260 2.290 4,376,767 2.2783 0.44%
2021-11-17 0 2.290 2.290 2.300 2.250 2.320 7,185,692 16,431,537 2.2867 2.280 2.280 2.290 2.240 2.310 7,216,637 2.2769 0.44%
2021-11-16 0 2.280 2.270 2.280 2.260 2.340 8,670,000 19,869,960 2.2918 2.270 2.260 2.270 2.250 2.330 8,707,337 2.2820 -0.87%
2021-11-15 0 2.300 2.300 2.310 2.290 2.340 4,730,000 10,888,824 2.3021 2.290 2.290 2.300 2.280 2.330 4,750,369 2.2922 -0.43%
2021-11-12 0 2.310 2.310 2.330 2.310 2.380 7,382,000 17,313,280 2.3453 2.300 2.300 2.320 2.300 2.370 7,413,790 2.3353 -0.43%
2021-11-11 0 2.320 2.320 2.330 2.290 2.340 5,380,635 12,496,867 2.3226 2.310 2.310 2.320 2.280 2.330 5,403,806 2.3126 0.87%
2021-11-10 0 2.300 2.300 2.310 2.260 2.350 6,692,000 15,305,732 2.2872 2.290 2.290 2.300 2.250 2.340 6,720,819 2.2774 -1.71%
2021-11-09 0 2.340 2.330 2.340 2.310 2.380 5,096,000 11,927,920 2.3406 2.330 2.320 2.330 2.300 2.370 5,117,946 2.3306 1.30%
2021-11-08 0 2.310 2.310 2.320 2.280 2.410 12,586,000 29,534,368 2.3466 2.300 2.300 2.310 2.270 2.400 12,640,201 2.3365 -2.53%
2021-11-05 0 2.370 2.350 2.370 2.340 2.440 26,780,000 63,846,820 2.3841 2.360 2.340 2.360 2.330 2.430 26,895,326 2.3739 0.00%
2021-11-04 0 2.370 2.350 2.370 2.220 2.380 29,180,000 67,723,962 2.3209 2.360 2.340 2.360 2.210 2.370 29,305,661 2.3110 7.24%
2021-11-03 0 2.210 2.200 2.210 2.170 2.260 13,790,000 30,453,144 2.2083 2.201 2.191 2.201 2.161 2.250 13,849,386 2.1989 0.00%
2021-11-02 0 2.210 2.200 2.210 2.180 2.260 12,042,000 26,796,662 2.2253 2.201 2.191 2.201 2.171 2.250 12,093,858 2.2157 0.00%
2021-11-01 0 2.210 2.200 2.210 2.170 2.240 8,963,621 19,770,161 2.2056 2.201 2.191 2.201 2.161 2.230 9,002,222 2.1961 0.91%
2021-10-29 0 2.190 2.190 2.200 2.110 2.240 14,058,000 30,572,880 2.1748 2.181 2.181 2.191 2.101 2.230 14,118,540 2.1654 1.86%
2021-10-28 0 2.150 2.150 2.160 2.120 2.220 10,850,000 23,389,262 2.1557 2.141 2.141 2.151 2.111 2.210 10,896,725 2.1464 -0.92%
2021-10-27 0 2.170 2.160 2.170 2.150 2.210 6,558,000 14,202,660 2.1657 2.161 2.151 2.161 2.141 2.201 6,586,242 2.1564 0.00%
2021-10-26 0 2.170 2.160 2.170 2.150 2.220 8,430,000 18,332,106 2.1746 2.161 2.151 2.161 2.141 2.210 8,466,303 2.1653 0.00%
2021-10-25 0 2.170 2.170 2.190 2.110 2.240 13,258,000 29,136,720 2.1977 2.161 2.161 2.181 2.101 2.230 13,315,095 2.1882 2.84%
2021-10-22 0 2.110 2.110 2.120 2.110 2.150 7,658,000 16,274,100 2.1251 2.101 2.101 2.111 2.101 2.141 7,690,979 2.1160 -1.86%
2021-10-21 0 2.150 2.150 2.160 2.120 2.240 10,304,000 22,334,620 2.1676 2.141 2.141 2.151 2.111 2.230 10,348,373 2.1583 -3.15%
2021-10-20 0 2.220 2.220 2.230 2.180 2.270 9,718,000 21,633,720 2.2261 2.210 2.210 2.220 2.171 2.260 9,759,850 2.2166 0.91%
2021-10-19 0 2.200 2.200 2.210 2.150 2.210 12,213,000 26,728,700 2.1885 2.191 2.191 2.201 2.141 2.201 12,265,594 2.1792 0.92%
2021-10-18 0 2.180 2.170 2.180 2.160 2.210 6,560,000 14,282,520 2.1772 2.171 2.161 2.171 2.151 2.201 6,588,250 2.1679 0.46%
2021-10-15 0 2.170 2.170 2.180 2.130 2.190 13,159,386 28,492,293 2.1652 2.161 2.161 2.171 2.121 2.181 13,216,056 2.1559 -0.46%
2021-10-12 0 2.180 2.170 2.180 2.150 2.260 11,587,993 25,244,754 2.1785 2.171 2.161 2.171 2.141 2.250 11,637,896 2.1692 -1.36%
2021-10-11 0 2.210 2.210 2.220 2.200 2.310 19,308,000 43,136,740 2.2341 2.201 2.201 2.210 2.191 2.300 19,391,148 2.2246 -2.21%
2021-10-08 0 2.260 2.260 2.270 2.210 2.420 30,716,000 69,877,810 2.2750 2.250 2.250 2.260 2.201 2.410 30,848,276 2.2652 -5.04%
2021-10-07 0 2.380 2.370 2.380 2.350 2.490 16,222,000 38,704,110 2.3859 2.370 2.360 2.370 2.340 2.479 16,291,859 2.3757 -2.86%
2021-10-06 0 2.450 2.450 2.460 2.330 2.500 15,345,000 37,372,780 2.4355 2.439 2.439 2.449 2.320 2.489 15,411,082 2.4251 3.38%
2021-10-05 0 2.370 2.350 2.370 2.320 2.390 6,109,439 14,392,964 2.3559 2.360 2.340 2.360 2.310 2.380 6,135,749 2.3458 0.00%
2021-10-04 0 2.370 2.360 2.370 2.330 2.440 10,000,000 23,704,062 2.3704 2.360 2.350 2.360 2.320 2.430 10,043,064 2.3602 -2.87%
2021-09-30 0 2.440 2.430 2.440 2.360 2.500 11,111,307 26,863,268 2.4177 2.430 2.420 2.430 2.350 2.489 11,159,157 2.4073 -1.61%
2021-09-29 0 2.480 2.470 2.480 2.360 2.670 49,036,500 124,244,345 2.5337 2.469 2.459 2.469 2.350 2.659 49,247,672 2.5228 3.33%
2021-09-28 0 2.400 2.390 2.400 2.330 2.430 22,695,963 54,327,471 2.3937 2.390 2.380 2.390 2.320 2.420 22,793,701 2.3834 3.90%
2021-09-27 0 2.310 2.310 2.320 2.300 2.510 51,032,000 123,269,580 2.4155 2.300 2.300 2.310 2.290 2.499 51,251,765 2.4052 -4.15%
2021-09-24 0 2.410 2.400 2.410 2.300 2.520 82,096,300 199,606,573 2.4314 2.400 2.390 2.400 2.290 2.509 82,449,841 2.4209 4.78%
2021-09-23 0 2.300 2.290 2.300 2.220 2.370 38,760,000 89,079,460 2.2982 2.290 2.280 2.290 2.210 2.360 38,926,917 2.2884 6.48%
2021-09-21 0 2.160 2.150 2.160 2.070 2.160 7,506,000 15,932,350 2.1226 2.151 2.141 2.151 2.061 2.151 7,538,324 2.1135 1.41%
2021-09-20 0 2.130 2.120 2.130 2.050 2.190 7,996,000 16,815,780 2.1030 2.121 2.111 2.121 2.041 2.181 8,030,434 2.0940 -2.74%
2021-09-17 0 2.190 2.170 2.190 2.120 2.250 17,144,000 37,306,220 2.1761 2.181 2.161 2.181 2.111 2.240 17,217,829 2.1667 -0.45%
2021-09-16 0 2.200 2.200 2.210 2.180 2.330 12,774,000 28,549,780 2.2350 2.191 2.191 2.201 2.171 2.320 12,829,010 2.2254 -5.17%
2021-09-15 0 2.320 2.310 2.320 2.180 2.380 40,534,000 93,062,260 2.2959 2.310 2.300 2.310 2.171 2.370 40,708,557 2.2861 5.94%
2021-09-14 0 2.190 2.180 2.190 2.180 2.260 19,919,446 44,149,985 2.2164 2.181 2.171 2.181 2.171 2.250 20,005,228 2.2069 -3.10%
2021-09-13 0 2.260 2.250 2.260 2.220 2.280 11,009,875 24,717,739 2.2451 2.250 2.240 2.250 2.210 2.270 11,057,288 2.2354 0.00%
2021-09-10 0 2.260 2.260 2.270 2.230 2.360 26,138,000 59,309,820 2.2691 2.250 2.250 2.260 2.220 2.350 26,250,561 2.2594 -2.59%
2021-09-09 0 2.320 2.310 2.320 2.290 2.360 20,671,187 47,782,003 2.3115 2.310 2.300 2.310 2.280 2.350 20,760,206 2.3016 -1.69%
2021-09-08 0 2.360 2.360 2.370 2.270 2.400 37,174,000 86,908,900 2.3379 2.350 2.350 2.360 2.260 2.390 37,334,087 2.3279 3.06%
2021-09-07 0 2.290 2.280 2.290 2.260 2.340 19,524,000 44,663,940 2.2876 2.280 2.270 2.280 2.250 2.330 19,608,079 2.2778 -1.29%
2021-09-06 0 2.320 2.320 2.330 2.280 2.400 22,344,000 52,118,760 2.3326 2.310 2.310 2.320 2.270 2.390 22,440,223 2.3226 1.31%
2021-09-03 0 2.290 2.280 2.290 2.260 2.390 30,142,010 69,881,103 2.3184 2.280 2.270 2.280 2.250 2.380 30,271,814 2.3085 -2.55%
2021-09-02 0 2.350 2.340 2.350 2.160 2.350 43,940,000 100,572,560 2.2889 2.340 2.330 2.340 2.151 2.340 44,129,224 2.2790 8.29%
2021-09-01 0 2.170 2.170 2.180 2.140 2.250 15,736,000 34,317,084 2.1808 2.161 2.161 2.171 2.131 2.240 15,803,766 2.1714 -1.81%
2021-08-31 0 2.210 2.210 2.220 2.140 2.230 16,449,400 36,178,670 2.1994 2.201 2.201 2.210 2.131 2.220 16,520,238 2.1900 1.38%
2021-08-30 0 2.180 2.180 2.200 2.060 2.260 28,550,000 62,497,680 2.1891 2.171 2.171 2.191 2.051 2.250 28,672,948 2.1797 3.32%
2021-08-27 0 2.110 2.110 2.120 2.110 2.220 14,824,000 31,780,820 2.1439 2.101 2.101 2.111 2.101 2.210 14,887,838 2.1347 -3.21%
2021-08-26 0 2.180 2.160 2.180 2.130 2.310 51,448,000 114,682,380 2.2291 2.171 2.151 2.171 2.121 2.300 51,669,557 2.2195 -0.46%
2021-08-25 0 2.190 2.180 2.190 1.980 2.200 51,109,000 108,569,770 2.1243 2.181 2.171 2.181 1.972 2.191 51,329,097 2.1152 9.50%
2021-08-24 0 2.000 2.000 2.010 1.980 2.080 17,470,037 35,208,203 2.0153 1.991 1.991 2.001 1.972 2.071 17,545,270 2.0067 -3.85%
2021-08-23 0 2.080 2.070 2.080 1.960 2.080 25,102,831 50,846,558 2.0255 2.071 2.061 2.071 1.952 2.071 25,210,934 2.0168 6.12%
2021-08-20 0 1.960 1.960 1.970 1.920 2.050 34,542,000 68,791,660 1.9915 1.952 1.952 1.962 1.912 2.041 34,690,752 1.9830 2.08%
2021-08-19 0 1.920 1.920 1.930 1.900 2.010 20,068,482 38,811,674 1.9340 1.912 1.912 1.922 1.892 2.001 20,154,905 1.9257 -4.00%
2021-08-18 0 2.000 2.000 2.010 1.970 2.070 26,614,000 53,415,510 2.0070 1.991 1.991 2.001 1.962 2.061 26,728,611 1.9984 -0.99%
2021-08-17 0 2.020 2.020 2.030 1.990 2.130 24,136,000 49,369,080 2.0455 2.011 2.011 2.021 1.981 2.121 24,239,940 2.0367 -1.94%
2021-08-16 0 2.060 2.060 2.070 2.050 2.130 24,526,000 50,906,470 2.0756 2.051 2.051 2.061 2.041 2.121 24,631,619 2.0667 -1.90%
2021-08-13 0 2.100 2.100 2.110 2.050 2.200 52,841,432 112,779,187 2.1343 2.091 2.091 2.101 2.041 2.191 53,068,990 2.1251 -0.94%
2021-08-12 0 2.120 2.120 2.130 1.940 2.140 80,638,000 164,988,890 2.0460 2.111 2.111 2.121 1.932 2.131 80,985,261 2.0373 7.61%
2021-08-11 0 1.970 1.960 1.970 1.930 2.010 24,256,897 47,883,908 1.9740 1.962 1.952 1.962 1.922 2.001 24,361,357 1.9656 1.03%
2021-08-10 0 1.950 1.950 1.960 1.840 2.010 41,986,828 81,699,394 1.9458 1.942 1.942 1.952 1.832 2.001 42,167,641 1.9375 5.41%
2021-08-09 0 1.850 1.840 1.850 1.820 1.910 13,347,000 24,701,274 1.8507 1.842 1.832 1.842 1.812 1.902 13,404,478 1.8428 -1.07%
2021-08-06 0 1.870 1.860 1.870 1.820 1.930 24,220,744 45,417,119 1.8751 1.862 1.852 1.862 1.812 1.922 24,325,049 1.8671 -0.53%
2021-08-05 0 1.880 1.880 1.890 1.860 1.940 9,426,000 17,894,160 1.8984 1.872 1.872 1.882 1.852 1.932 9,466,592 1.8902 -2.08%
2021-08-04 0 1.920 1.910 1.920 1.850 1.950 16,670,103 31,756,821 1.9050 1.912 1.902 1.912 1.842 1.942 16,741,892 1.8968 0.52%
2021-08-03 0 1.910 1.900 1.910 1.880 1.980 15,794,000 30,119,264 1.9070 1.902 1.892 1.902 1.872 1.972 15,862,016 1.8988 -3.54%
2021-08-02 0 1.980 1.970 1.980 1.910 2.050 38,200,487 76,071,328 1.9914 1.972 1.962 1.972 1.902 2.041 38,364,994 1.9828 3.13%
2021-07-30 0 1.920 1.920 1.930 1.710 1.970 68,536,000 128,931,986 1.8812 1.912 1.912 1.922 1.703 1.962 68,831,145 1.8732 11.63%
2021-07-29 0 1.720 1.720 1.730 1.690 1.730 11,648,000 19,964,600 1.7140 1.713 1.713 1.723 1.683 1.723 11,698,161 1.7066 0.58%
2021-07-28 0 1.710 1.690 1.710 1.660 1.720 18,050,174 30,355,139 1.6817 1.703 1.683 1.703 1.653 1.713 18,127,906 1.6745 0.59%
2021-07-27 0 1.700 1.690 1.700 1.680 1.790 15,054,000 26,255,170 1.7441 1.693 1.683 1.693 1.673 1.782 15,118,829 1.7366 -3.95%
2021-07-26 0 1.770 1.760 1.770 1.750 1.820 13,228,000 23,506,254 1.7770 1.762 1.752 1.762 1.742 1.812 13,284,965 1.7694 -3.28%
2021-07-23 0 1.830 1.820 1.830 1.820 1.850 4,762,650 8,728,690 1.8327 1.822 1.812 1.822 1.812 1.842 4,783,160 1.8249 -0.54%
2021-07-22 0 1.840 1.830 1.840 1.820 1.840 4,646,000 8,511,150 1.8319 1.832 1.822 1.832 1.812 1.832 4,666,008 1.8241 1.10%
2021-07-21 0 1.820 1.810 1.820 1.800 1.830 5,886,000 10,673,200 1.8133 1.812 1.802 1.812 1.792 1.822 5,911,348 1.8055 1.11%
2021-07-20 0 1.800 1.800 1.810 1.790 1.850 14,442,000 26,095,910 1.8069 1.792 1.792 1.802 1.782 1.842 14,504,193 1.7992 -2.17%
2021-07-19 0 1.840 1.840 1.850 1.840 1.880 7,888,000 14,569,684 1.8471 1.832 1.832 1.842 1.832 1.872 7,921,969 1.8391 -1.60%
2021-07-16 0 1.870 1.860 1.870 1.840 1.900 16,412,000 30,762,310 1.8744 1.862 1.852 1.862 1.832 1.892 16,482,677 1.8663 1.08%
2021-07-15 0 1.850 1.850 1.860 1.850 1.880 9,480,000 17,630,260 1.8597 1.842 1.842 1.852 1.842 1.872 9,520,825 1.8518 -1.07%
2021-07-14 0 1.870 1.860 1.870 1.860 1.890 14,402,000 26,954,780 1.8716 1.862 1.852 1.862 1.852 1.882 14,464,021 1.8636 -1.06%
2021-07-13 0 1.890 1.890 1.900 1.870 1.900 11,631,478 21,954,634 1.8875 1.882 1.882 1.892 1.862 1.892 11,681,568 1.8794 0.00%
2021-07-12 0 1.890 1.880 1.890 1.880 1.920 10,620,000 20,159,360 1.8982 1.882 1.872 1.882 1.872 1.912 10,665,734 1.8901 0.00%
2021-07-09 0 1.890 1.880 1.890 1.880 1.940 10,115,000 19,148,470 1.8931 1.882 1.872 1.882 1.872 1.932 10,158,559 1.8850 -0.20%
2021-07-08 0 1.980 1.970 1.980 1.970 2.010 10,038,000 20,007,970 1.9932 1.886 1.876 1.886 1.876 1.914 10,539,983 1.8983 -1.49%
2021-07-07 0 2.010 2.010 2.020 1.980 2.030 5,242,000 10,536,760 2.0101 1.914 1.914 1.924 1.886 1.933 5,504,144 1.9143 0.50%
2021-07-06 0 2.000 2.000 2.020 1.970 2.010 11,236,000 22,421,230 1.9955 1.905 1.905 1.924 1.876 1.914 11,797,893 1.9004 -0.99%
2021-07-05 0 2.020 2.020 2.030 2.020 2.060 4,168,000 8,498,020 2.0389 1.924 1.924 1.933 1.924 1.962 4,376,435 1.9418 0.00%
2021-07-02 0 2.020 2.020 2.030 2.010 2.070 13,877,032 28,210,421 2.0329 1.924 1.924 1.933 1.914 1.971 14,570,999 1.9361 -2.42%
2021-06-30 0 2.070 2.060 2.070 2.050 2.080 5,438,000 11,228,800 2.0649 1.971 1.962 1.971 1.952 1.981 5,709,945 1.9665 0.00%
2021-06-29 0 2.070 2.060 2.070 2.060 2.090 13,636,000 28,289,260 2.0746 1.971 1.962 1.971 1.962 1.990 14,317,913 1.9758 0.00%
2021-06-28 0 2.070 2.070 2.080 2.030 2.090 10,084,000 20,857,620 2.0684 1.971 1.971 1.981 1.933 1.990 10,588,284 1.9699 1.47%
2021-06-25 0 2.040 2.030 2.040 2.000 2.060 15,412,000 31,137,362 2.0203 1.943 1.933 1.943 1.905 1.962 16,182,728 1.9241 0.99%
2021-06-24 0 2.020 2.010 2.020 2.010 2.030 8,702,000 17,587,470 2.0211 1.924 1.914 1.924 1.914 1.933 9,137,172 1.9248 1.00%
2021-06-23 0 2.000 2.000 2.010 2.000 2.040 11,162,494 22,532,678 2.0186 1.905 1.905 1.914 1.905 1.943 11,720,711 1.9225 -0.50%
2021-06-22 0 2.010 2.010 2.020 2.010 2.030 5,734,000 11,592,450 2.0217 1.914 1.914 1.924 1.914 1.933 6,020,748 1.9254 0.00%
2021-06-21 0 2.010 2.000 2.010 2.000 2.030 9,089,104 18,294,370 2.0128 1.914 1.905 1.914 1.905 1.933 9,543,635 1.9169 -0.50%
2021-06-18 0 2.020 2.020 2.030 2.020 2.090 15,989,104 32,646,273 2.0418 1.924 1.924 1.933 1.924 1.990 16,788,692 1.9445 -3.35%
2021-06-17 0 2.090 2.070 2.090 2.060 2.100 7,082,000 14,728,824 2.0798 1.990 1.971 1.990 1.962 2.000 7,436,159 1.9807 1.46%
2021-06-16 0 2.060 2.060 2.070 2.060 2.090 7,404,600 15,353,122 2.0735 1.962 1.962 1.971 1.962 1.990 7,774,891 1.9747 -0.96%
2021-06-15 0 2.080 2.070 2.080 2.060 2.120 12,859,000 26,813,840 2.0852 1.981 1.971 1.981 1.962 2.019 13,502,057 1.9859 -1.89%
2021-06-11 0 2.120 2.110 2.120 2.100 2.140 10,742,096 22,729,584 2.1159 2.019 2.010 2.019 2.000 2.038 11,279,290 2.0152 -0.93%
2021-06-10 0 2.140 2.130 2.140 2.110 2.160 10,152,088 21,691,931 2.1367 2.038 2.029 2.038 2.010 2.057 10,659,777 2.0349 0.94%
2021-06-09 0 2.120 2.110 2.120 2.110 2.130 4,897,800 10,382,188 2.1198 2.019 2.010 2.019 2.010 2.029 5,142,731 2.0188 -0.47%
2021-06-08 0 2.130 2.120 2.130 2.100 2.140 10,348,000 21,919,690 2.1183 2.029 2.019 2.029 2.000 2.038 10,865,486 2.0174 0.00%
2021-06-07 0 2.130 2.120 2.130 2.100 2.170 13,010,000 27,623,660 2.1233 2.029 2.019 2.029 2.000 2.067 13,660,608 2.0221 -0.93%
2021-06-04 0 2.150 2.150 2.160 2.140 2.180 8,992,000 19,413,900 2.1590 2.048 2.048 2.057 2.038 2.076 9,441,675 2.0562 -1.38%
2021-06-03 0 2.180 2.170 2.180 2.110 2.190 27,339,000 59,000,470 2.1581 2.076 2.067 2.076 2.010 2.086 28,706,177 2.0553 3.81%
2021-06-02 0 2.100 2.090 2.100 2.080 2.140 18,539,584 38,992,007 2.1032 2.000 1.990 2.000 1.981 2.038 19,466,717 2.0030 -1.87%
2021-06-01 0 2.140 2.130 2.140 2.090 2.170 39,797,856 84,612,510 2.1261 2.038 2.029 2.038 1.990 2.067 41,788,079 2.0248 2.88%
2021-05-31 0 2.080 2.070 2.080 1.990 2.160 146,559,652 299,856,684 2.0460 1.981 1.971 1.981 1.895 2.057 153,888,851 1.9485 -17.79%
2021-05-28 0 2.530 2.520 2.530 2.510 2.560 5,799,000 14,691,270 2.5334 2.410 2.400 2.410 2.390 2.438 6,088,998 2.4128 -0.39%
2021-05-27 0 2.540 2.530 2.540 2.480 2.550 14,024,000 35,317,870 2.5184 2.419 2.410 2.419 2.362 2.429 14,725,316 2.3984 2.42%
2021-05-26 0 2.480 2.480 2.490 2.480 2.530 6,710,134 16,745,326 2.4955 2.362 2.362 2.371 2.362 2.410 7,045,696 2.3767 -1.20%
2021-05-25 0 2.510 2.510 2.520 2.470 2.520 8,028,000 19,990,100 2.4900 2.390 2.390 2.400 2.352 2.400 8,429,467 2.3715 1.62%
2021-05-24 0 2.470 2.470 2.480 2.470 2.530 8,154,000 20,314,870 2.4914 2.352 2.352 2.362 2.352 2.410 8,561,768 2.3727 -1.59%
2021-05-21 0 2.510 2.510 2.520 2.510 2.550 4,882,000 12,344,564 2.5286 2.390 2.390 2.400 2.390 2.429 5,126,141 2.4082 -0.40%
2021-05-20 0 2.520 2.510 2.520 2.490 2.540 4,052,320 10,173,726 2.5106 2.400 2.390 2.400 2.371 2.419 4,254,970 2.3910 -0.40%
2021-05-18 0 2.530 2.530 2.540 2.510 2.560 7,826,000 19,842,600 2.5355 2.410 2.410 2.419 2.390 2.438 8,217,365 2.4147 1.20%
2021-05-17 0 2.500 2.490 2.500 2.480 2.530 8,904,000 22,262,140 2.5002 2.381 2.371 2.381 2.362 2.410 9,349,274 2.3812 -0.40%
2021-05-14 0 2.510 2.500 2.510 2.450 2.510 9,792,000 24,349,797 2.4867 2.390 2.381 2.390 2.333 2.390 10,281,681 2.3683 1.21%
2021-05-13 0 2.480 2.470 2.480 2.460 2.530 11,418,000 28,462,320 2.4928 2.362 2.352 2.362 2.343 2.410 11,988,995 2.3740 -0.40%
2021-05-12 0 2.490 2.490 2.500 2.460 2.530 15,563,194 38,926,116 2.5012 2.371 2.371 2.381 2.343 2.410 16,341,483 2.3820 0.00%
2021-05-11 0 2.490 2.470 2.490 2.470 2.530 29,322,044 72,851,749 2.4845 2.371 2.352 2.371 2.352 2.410 30,788,390 2.3662 -1.97%
2021-05-10 0 2.540 2.540 2.550 2.510 2.570 8,152,000 20,734,940 2.5435 2.419 2.419 2.429 2.390 2.448 8,559,668 2.4224 0.79%
2021-05-07 0 2.520 2.510 2.520 2.490 2.610 40,782,000 103,071,370 2.5274 2.400 2.390 2.400 2.371 2.486 42,821,439 2.4070 -2.33%
2021-05-06 0 2.580 2.570 2.580 2.560 2.640 27,058,000 70,082,830 2.5901 2.457 2.448 2.457 2.438 2.514 28,411,125 2.4667 -2.27%
2021-05-05 0 2.640 2.630 2.640 2.620 2.680 4,818,000 12,701,860 2.6363 2.514 2.505 2.514 2.495 2.552 5,058,940 2.5108 1.15%
2021-05-04 0 2.610 2.600 2.610 2.590 2.630 3,536,000 9,229,644 2.6102 2.486 2.476 2.486 2.467 2.505 3,712,829 2.4859 0.00%
2021-05-03 0 2.610 2.610 2.620 2.570 2.680 13,446,800 35,015,814 2.6040 2.486 2.486 2.495 2.448 2.552 14,119,252 2.4800 -3.33%
2021-04-30 0 2.700 2.690 2.700 2.670 2.720 8,202,000 22,048,464 2.6882 2.571 2.562 2.571 2.543 2.590 8,612,168 2.5602 -0.37%
2021-04-29 0 2.710 2.710 2.720 2.710 2.740 1,972,000 5,366,774 2.7215 2.581 2.581 2.590 2.581 2.610 2,070,616 2.5919 -0.37%
2021-04-28 0 2.720 2.710 2.720 2.690 2.740 4,878,000 13,224,840 2.7111 2.590 2.581 2.590 2.562 2.610 5,121,940 2.5820 -0.73%
2021-04-27 0 2.740 2.740 2.750 2.720 2.780 8,022,000 21,972,820 2.7391 2.610 2.610 2.619 2.590 2.648 8,423,167 2.6086 -0.72%
2021-04-26 0 2.760 2.760 2.770 2.730 2.800 7,954,000 21,913,320 2.7550 2.629 2.629 2.638 2.600 2.667 8,351,766 2.6238 -0.36%
2021-04-23 0 2.770 2.760 2.770 2.720 2.790 8,712,000 23,988,220 2.7535 2.638 2.629 2.638 2.590 2.657 9,147,672 2.6223 1.09%
2021-04-22 0 2.740 2.730 2.740 2.720 2.780 6,130,000 16,805,900 2.7416 2.610 2.600 2.610 2.590 2.648 6,436,551 2.6110 -0.72%
2021-04-21 0 2.760 2.750 2.760 2.730 2.780 5,228,000 14,399,420 2.7543 2.629 2.619 2.629 2.600 2.648 5,489,443 2.6231 -1.43%
2021-04-20 0 2.800 2.790 2.800 2.770 2.830 6,546,000 18,328,406 2.7999 2.667 2.657 2.667 2.638 2.695 6,873,354 2.6666 1.08%
2021-04-19 0 2.770 2.770 2.790 2.720 2.810 14,410,000 40,096,020 2.7825 2.638 2.638 2.657 2.590 2.676 15,130,620 2.6500 1.47%
2021-04-16 0 2.730 2.730 2.740 2.700 2.740 8,956,000 24,326,420 2.7162 2.600 2.600 2.610 2.571 2.610 9,403,874 2.5869 0.37%
2021-04-15 0 2.720 2.710 2.720 2.700 2.800 18,230,000 49,971,880 2.7412 2.590 2.581 2.590 2.571 2.667 19,141,651 2.6106 0.00%
2021-04-14 0 2.720 2.710 2.720 2.700 2.740 4,152,000 11,280,160 2.7168 2.590 2.581 2.590 2.571 2.610 4,359,634 2.5874 0.74%
2021-04-13 0 2.700 2.700 2.710 2.690 2.770 10,494,251 28,615,592 2.7268 2.571 2.571 2.581 2.562 2.638 11,019,051 2.5969 -0.37%
2021-04-12 0 2.710 2.700 2.710 2.700 2.810 9,622,000 26,296,130 2.7329 2.581 2.571 2.581 2.571 2.676 10,103,180 2.6028 -2.52%
2021-04-09 0 2.780 2.780 2.800 2.750 2.820 7,444,000 20,717,430 2.7831 2.648 2.648 2.667 2.619 2.686 7,816,262 2.6506 -0.36%
2021-04-08 0 2.790 2.790 2.800 2.780 2.810 8,663,659 24,235,872 2.7974 2.657 2.657 2.667 2.648 2.676 9,096,914 2.6642 0.36%
2021-04-07 0 2.780 2.780 2.790 2.760 2.830 12,466,320 34,709,085 2.7842 2.648 2.648 2.657 2.629 2.695 13,089,739 2.6516 -0.36%
2021-04-01 0 2.790 2.790 2.800 2.780 2.840 9,478,000 26,559,960 2.8023 2.657 2.657 2.667 2.648 2.705 9,951,979 2.6688 -0.36%
2021-03-31 0 2.800 2.800 2.810 2.760 2.850 14,176,000 39,822,680 2.8092 2.667 2.667 2.676 2.629 2.714 14,884,918 2.6754 -0.36%
2021-03-30 0 2.810 2.810 2.820 2.780 2.850 15,456,000 43,403,880 2.8082 2.676 2.676 2.686 2.648 2.714 16,228,928 2.6745 -1.75%
2021-03-29 0 2.860 2.860 2.870 2.790 2.920 20,388,000 58,403,960 2.8646 2.724 2.724 2.733 2.657 2.781 21,407,569 2.7282 -2.39%
2021-03-26 0 2.930 2.930 2.940 2.800 2.970 18,056,000 52,770,360 2.9226 2.790 2.790 2.800 2.667 2.829 18,958,950 2.7834 3.90%
2021-03-25 0 2.820 2.810 2.820 2.800 2.840 16,096,000 45,253,788 2.8115 2.686 2.676 2.686 2.667 2.705 16,900,934 2.6776 -0.70%
2021-03-24 0 2.840 2.840 2.850 2.830 2.920 13,670,000 38,972,840 2.8510 2.705 2.705 2.714 2.695 2.781 14,353,613 2.7152 -2.74%
2021-03-23 0 2.920 2.920 2.930 2.880 3.020 14,580,982 42,617,528 2.9228 2.781 2.781 2.790 2.743 2.876 15,310,152 2.7836 -2.99%
2021-03-22 0 3.010 3.010 3.020 2.930 3.060 26,824,000 81,302,540 3.0310 2.867 2.867 2.876 2.790 2.914 28,165,423 2.8866 2.03%
2021-03-19 0 2.950 2.930 2.950 2.900 2.980 9,412,000 27,691,060 2.9421 2.810 2.790 2.810 2.762 2.838 9,882,678 2.8020 -0.34%
2021-03-18 0 2.960 2.940 2.960 2.920 3.000 6,746,000 19,957,940 2.9585 2.819 2.800 2.819 2.781 2.857 7,083,356 2.8176 -0.67%
2021-03-17 0 2.980 2.970 2.980 2.920 3.010 11,852,000 35,145,920 2.9654 2.838 2.829 2.838 2.781 2.867 12,444,698 2.8242 -0.33%
2021-03-16 0 2.990 2.990 3.000 2.910 3.020 10,946,000 32,428,580 2.9626 2.848 2.848 2.857 2.771 2.876 11,493,391 2.8215 2.75%
2021-03-15 0 2.910 2.910 2.920 2.880 2.990 8,040,000 23,608,270 2.9364 2.771 2.771 2.781 2.743 2.848 8,442,067 2.7965 0.69%
2021-03-12 0 2.890 2.890 2.900 2.870 2.980 10,806,000 31,696,680 2.9332 2.752 2.752 2.762 2.733 2.838 11,346,390 2.7935 0.00%
2021-03-11 0 2.890 2.890 2.900 2.810 2.920 11,448,461 32,921,458 2.8756 2.752 2.752 2.762 2.676 2.781 12,020,979 2.7387 2.85%
2021-03-10 0 2.810 2.810 2.820 2.760 2.890 13,144,000 37,047,660 2.8186 2.676 2.676 2.686 2.629 2.752 13,801,309 2.6844 -0.35%
2021-03-09 0 2.820 2.810 2.820 2.720 2.870 14,924,000 41,789,620 2.8002 2.686 2.676 2.686 2.590 2.733 15,670,324 2.6668 0.71%
2021-03-08 0 2.800 2.800 2.810 2.790 2.970 26,854,000 76,916,630 2.8643 2.667 2.667 2.676 2.657 2.829 28,196,923 2.7278 -1.41%
2021-03-05 0 2.840 2.840 2.850 2.760 2.940 21,026,000 60,030,040 2.8550 2.705 2.705 2.714 2.629 2.800 22,077,475 2.7191 0.00%
2021-03-04 0 2.840 2.840 2.850 2.840 2.950 15,926,000 45,798,780 2.8757 2.705 2.705 2.714 2.705 2.810 16,722,432 2.7388 -4.05%
2021-03-03 0 2.960 2.950 2.960 2.910 2.980 16,054,000 47,141,040 2.9364 2.819 2.810 2.819 2.771 2.838 16,856,833 2.7966 0.34%
2021-03-02 0 2.950 2.940 2.950 2.900 3.040 19,652,800 57,989,420 2.9507 2.810 2.800 2.810 2.762 2.895 20,635,603 2.8102 -0.67%
2021-03-01 0 2.970 2.960 2.990 2.920 3.020 12,118,667 36,015,310 2.9719 2.829 2.819 2.848 2.781 2.876 12,724,701 2.8303 0.68%
2021-02-26 0 2.950 2.940 2.950 2.910 3.030 24,524,000 72,547,758 2.9582 2.810 2.800 2.810 2.771 2.886 25,750,404 2.8173 -3.28%
2021-02-25 0 3.050 3.050 3.060 2.980 3.150 46,317,657 141,137,624 3.0472 2.905 2.905 2.914 2.838 3.000 48,633,924 2.9020 -0.65%
2021-02-24 0 3.070 3.070 3.080 2.960 3.410 92,546,000 290,184,720 3.1356 2.924 2.924 2.933 2.819 3.248 97,174,068 2.9862 -9.17%
2021-02-23 0 3.380 3.380 3.390 3.310 3.510 35,236,500 121,011,310 3.4343 3.219 3.219 3.229 3.152 3.343 36,998,617 3.2707 1.50%
2021-02-22 0 3.330 3.330 3.340 3.240 3.560 64,577,866 221,424,739 3.4288 3.171 3.171 3.181 3.086 3.390 67,807,295 3.2655 2.15%
2021-02-19 0 3.260 3.250 3.260 3.160 3.260 18,958,000 60,824,060 3.2084 3.105 3.095 3.105 3.010 3.105 19,906,057 3.0556 1.87%
2021-02-18 0 3.200 3.200 3.210 3.160 3.350 40,756,000 131,933,484 3.2372 3.048 3.048 3.057 3.010 3.190 42,794,138 3.0830 -3.32%
2021-02-17 0 3.310 3.300 3.310 3.230 3.370 17,360,191 57,357,772 3.3040 3.152 3.143 3.152 3.076 3.209 18,228,345 3.1466 0.91%
2021-02-16 0 3.280 3.270 3.280 3.180 3.290 16,667,710 53,898,288 3.2337 3.124 3.114 3.124 3.029 3.133 17,501,234 3.0797 3.47%
2021-02-11 0 3.170 3.150 3.170 3.100 3.200 11,191,167 35,212,744 3.1465 3.019 3.000 3.019 2.952 3.048 11,750,818 2.9966 0.32%
2021-02-10 0 3.160 3.150 3.160 3.090 3.180 9,534,000 29,925,100 3.1388 3.010 3.000 3.010 2.943 3.029 10,010,779 2.9893 1.28%
2021-02-09 0 3.120 3.120 3.140 3.060 3.230 13,668,000 42,888,740 3.1379 2.971 2.971 2.990 2.914 3.076 14,351,513 2.9884 0.00%
2021-02-08 0 3.120 3.120 3.130 3.000 3.280 40,784,000 128,142,120 3.1420 2.971 2.971 2.981 2.857 3.124 42,823,539 2.9923 3.31%
2021-02-05 0 3.020 3.010 3.020 2.970 3.340 61,050,000 190,627,320 3.1225 2.876 2.867 2.876 2.829 3.181 64,103,007 2.9738 -7.36%
2021-02-04 0 3.260 3.230 3.260 3.190 3.430 59,763,626 197,543,415 3.3054 3.105 3.076 3.105 3.038 3.267 62,752,303 3.1480 1.24%
2021-02-03 0 3.220 3.210 3.220 2.950 3.250 63,063,400 199,089,099 3.1570 3.067 3.057 3.067 2.810 3.095 66,217,093 3.0066 8.42%
2021-02-02 0 2.970 2.970 2.980 2.890 3.050 26,427,000 78,938,670 2.9870 2.829 2.829 2.838 2.752 2.905 27,748,569 2.8448 3.48%
2021-02-01 0 2.870 2.860 2.880 2.750 2.920 31,602,000 89,119,810 2.8201 2.733 2.724 2.743 2.619 2.781 33,182,362 2.6858 1.06%
2021-01-29 0 2.840 2.840 2.850 2.800 2.930 15,350,200 43,782,130 2.8522 2.705 2.705 2.714 2.667 2.790 16,117,837 2.7164 -0.35%
2021-01-28 0 2.850 2.850 2.870 2.840 3.030 23,234,530 67,908,334 2.9227 2.714 2.714 2.733 2.705 2.886 24,396,449 2.7835 -7.47%
2021-01-27 0 3.080 3.070 3.080 2.850 3.110 32,558,000 97,359,680 2.9903 2.933 2.924 2.933 2.714 2.962 34,186,170 2.8479 5.48%
2021-01-26 0 2.920 2.910 2.920 2.890 3.020 17,412,000 51,154,888 2.9379 2.781 2.771 2.781 2.752 2.876 18,282,745 2.7980 -3.31%
2021-01-25 0 3.020 3.010 3.020 2.790 3.040 35,533,640 105,293,492 2.9632 2.876 2.867 2.876 2.657 2.895 37,310,617 2.8221 7.47%
2021-01-22 0 2.810 2.800 2.820 2.780 2.940 39,364,500 111,662,495 2.8366 2.676 2.667 2.686 2.648 2.800 41,333,052 2.7015 -3.77%
2021-01-21 0 2.920 2.920 2.930 2.900 3.000 28,210,000 83,350,950 2.9547 2.781 2.781 2.790 2.762 2.857 29,620,734 2.8139 -1.35%
2021-01-20 0 2.960 2.950 2.960 2.910 3.070 38,024,000 113,175,440 2.9764 2.819 2.810 2.819 2.771 2.924 39,925,516 2.8347 0.68%
2021-01-19 0 2.940 2.930 2.940 2.860 2.980 27,642,156 80,753,221 2.9214 2.800 2.790 2.800 2.724 2.838 29,024,493 2.7822 0.00%
2021-01-18 0 2.940 2.940 2.950 2.870 2.970 21,838,699 63,999,773 2.9306 2.800 2.800 2.810 2.733 2.829 22,930,815 2.7910 0.34%
2021-01-15 0 2.930 2.910 2.930 2.780 2.940 26,636,000 76,743,160 2.8812 2.790 2.771 2.790 2.648 2.800 27,968,021 2.7440 1.03%
2021-01-14 0 2.900 2.890 2.900 2.830 2.980 37,780,000 110,306,400 2.9197 2.762 2.752 2.762 2.695 2.838 39,669,314 2.7806 1.75%
2021-01-13 0 2.850 2.850 2.860 2.650 2.960 58,057,480 165,376,710 2.8485 2.714 2.714 2.724 2.524 2.819 60,960,836 2.7128 4.40%
2021-01-12 0 2.730 2.730 2.740 2.680 2.760 29,721,647 80,945,040 2.7234 2.600 2.600 2.610 2.552 2.629 31,207,976 2.5937 -0.73%
2021-01-11 0 2.750 2.740 2.750 2.710 2.920 81,026,320 228,231,172 2.8168 2.619 2.610 2.619 2.581 2.781 85,078,309 2.6826 -10.42%
2021-01-08 0 3.070 3.060 3.070 2.520 3.140 191,542,442 571,501,379 2.9837 2.924 2.914 2.924 2.400 2.990 201,121,154 2.8416 19.92%
2021-01-07 0 2.560 2.550 2.560 2.490 2.600 24,051,624 60,898,853 2.5320 2.438 2.429 2.438 2.371 2.476 25,254,405 2.4114 -0.78%
2021-01-06 0 2.580 2.570 2.580 2.520 2.610 34,370,000 88,144,940 2.5646 2.457 2.448 2.457 2.400 2.486 36,088,785 2.4424 0.78%
2021-01-05 0 2.560 2.550 2.560 2.500 2.640 36,199,670 93,451,673 2.5816 2.438 2.429 2.438 2.381 2.514 38,009,954 2.4586 1.19%
2021-01-04 0 2.530 2.520 2.530 2.390 2.540 39,874,000 99,246,640 2.4890 2.410 2.400 2.410 2.276 2.419 41,868,031 2.3705 6.30%
2020-12-31 0 2.380 2.380 2.400 2.310 2.450 36,256,000 86,924,700 2.3975 2.267 2.267 2.286 2.200 2.333 38,069,101 2.2833 3.03%
2020-12-30 0 2.310 2.310 2.320 2.290 2.330 9,192,000 21,255,520 2.3124 2.200 2.200 2.210 2.181 2.219 9,651,676 2.2023 -0.43%
2020-12-29 0 2.320 2.310 2.320 2.280 2.340 9,142,000 21,164,404 2.3151 2.210 2.200 2.210 2.171 2.229 9,599,176 2.2048 1.31%
2020-12-28 0 2.290 2.290 2.300 2.260 2.370 20,592,000 48,024,720 2.3322 2.181 2.181 2.190 2.152 2.257 21,621,771 2.2211 1.33%
2020-12-24 0 2.260 2.260 2.270 2.260 2.310 8,766,000 20,073,164 2.2899 2.152 2.152 2.162 2.152 2.200 9,204,373 2.1808 -0.88%
2020-12-23 0 2.280 2.270 2.280 2.170 2.290 22,956,000 51,677,390 2.2511 2.171 2.162 2.171 2.067 2.181 24,103,991 2.1439 5.07%
2020-12-22 0 2.170 2.170 2.180 2.170 2.270 12,417,107 27,388,224 2.2057 2.067 2.067 2.076 2.067 2.162 13,038,065 2.1006 -3.56%
2020-12-21 0 2.250 2.230 2.250 2.220 2.270 14,730,000 32,979,930 2.2390 2.143 2.124 2.143 2.114 2.162 15,466,622 2.1323 0.00%
2020-12-18 0 2.250 2.220 2.250 2.180 2.250 13,078,000 29,106,980 2.2256 2.143 2.114 2.143 2.076 2.143 13,732,009 2.1196 3.21%
2020-12-17 0 2.180 2.180 2.190 2.170 2.210 12,170,000 26,561,660 2.1826 2.076 2.076 2.086 2.067 2.105 12,778,601 2.0786 -0.91%
2020-12-16 0 2.200 2.200 2.210 2.190 2.230 9,736,000 21,488,200 2.2071 2.095 2.095 2.105 2.086 2.124 10,222,881 2.1020 -0.90%
2020-12-15 0 2.220 2.210 2.220 2.200 2.260 9,468,509 21,001,960 2.2181 2.114 2.105 2.114 2.095 2.152 9,942,013 2.1124 -0.45%
2020-12-14 0 2.230 2.230 2.240 2.210 2.260 12,162,000 27,135,250 2.2312 2.124 2.124 2.133 2.105 2.152 12,770,201 2.1249 -0.89%
2020-12-11 0 2.250 2.250 2.260 2.220 2.300 10,971,702 24,654,637 2.2471 2.143 2.143 2.152 2.114 2.190 11,520,378 2.1401 -1.32%
2020-12-10 0 2.280 2.270 2.280 2.250 2.320 13,277,792 30,421,443 2.2912 2.171 2.162 2.171 2.143 2.210 13,941,792 2.1820 0.88%
2020-12-09 0 2.260 2.260 2.280 2.240 2.390 29,387,012 67,980,888 2.3133 2.152 2.152 2.171 2.133 2.276 30,856,607 2.2031 0.00%
2020-12-08 0 2.260 2.260 2.270 2.210 2.330 41,474,000 94,756,084 2.2847 2.152 2.152 2.162 2.105 2.219 43,548,044 2.1759 1.80%
2020-12-07 0 2.220 2.220 2.230 2.210 2.290 16,036,000 35,870,990 2.2369 2.114 2.114 2.124 2.105 2.181 16,837,933 2.1304 -0.45%
2020-12-04 0 2.230 2.230 2.240 2.200 2.280 20,424,000 45,470,660 2.2263 2.124 2.124 2.133 2.095 2.171 21,445,370 2.1203 -1.76%
2020-12-03 0 2.270 2.270 2.290 2.250 2.310 12,444,160 28,319,801 2.2758 2.162 2.162 2.181 2.143 2.200 13,066,471 2.1674 -0.87%
2020-12-02 0 2.290 2.280 2.290 2.270 2.350 19,866,000 45,663,960 2.2986 2.181 2.171 2.181 2.162 2.238 20,859,465 2.1891 -1.72%
2020-12-01 0 2.330 2.320 2.330 2.220 2.410 58,794,589 135,260,642 2.3006 2.219 2.210 2.219 2.114 2.295 61,734,806 2.1910 4.48%
2020-11-30 0 2.230 2.230 2.240 2.170 2.270 219,778,418 488,946,303 2.2247 2.124 2.124 2.133 2.067 2.162 230,769,163 2.1188 0.90%
2020-11-27 0 2.210 2.200 2.210 2.170 2.230 20,304,467 44,623,576 2.1977 2.105 2.095 2.105 2.067 2.124 21,319,859 2.0931 0.00%
2020-11-26 0 2.210 2.210 2.220 2.200 2.250 13,198,229 29,273,692 2.2180 2.105 2.105 2.114 2.095 2.143 13,858,250 2.1124 -0.90%
2020-11-25 0 2.230 2.230 2.240 2.210 2.330 24,256,436 54,456,982 2.2451 2.124 2.124 2.133 2.105 2.219 25,469,459 2.1381 -1.76%
2020-11-24 0 2.270 2.270 2.280 2.250 2.360 18,075,074 41,567,789 2.2997 2.162 2.162 2.171 2.143 2.248 18,978,978 2.1902 -0.87%
2020-11-23 0 2.290 2.290 2.300 2.200 2.320 18,004,592 40,716,414 2.2614 2.181 2.181 2.190 2.095 2.210 18,904,971 2.1537 4.09%
2020-11-20 0 2.200 2.190 2.200 2.180 2.230 13,628,000 29,971,910 2.1993 2.095 2.086 2.095 2.076 2.124 14,309,513 2.0945 0.00%
2020-11-19 0 2.200 2.200 2.210 2.200 2.280 12,544,000 27,958,380 2.2288 2.095 2.095 2.105 2.095 2.171 13,171,304 2.1227 -2.65%
2020-11-18 0 2.260 2.260 2.270 2.250 2.310 11,068,000 25,220,500 2.2787 2.152 2.152 2.162 2.143 2.200 11,621,492 2.1702 -0.88%
2020-11-17 0 2.280 2.280 2.300 2.260 2.310 11,870,000 27,152,250 2.2875 2.171 2.171 2.190 2.152 2.200 12,463,599 2.1785 0.44%
2020-11-16 0 2.270 2.270 2.280 2.260 2.340 16,634,000 38,016,060 2.2854 2.162 2.162 2.171 2.152 2.229 17,465,838 2.1766 -1.30%
2020-11-13 0 2.300 2.300 2.310 2.280 2.380 8,320,302 19,231,551 2.3114 2.190 2.190 2.200 2.171 2.267 8,736,386 2.2013 -2.95%
2020-11-12 0 2.370 2.360 2.370 2.360 2.450 9,937,795 23,748,372 2.3897 2.257 2.248 2.257 2.248 2.333 10,434,767 2.2759 -2.87%
2020-11-11 0 2.440 2.430 2.440 2.300 2.460 23,231,525 55,367,700 2.3833 2.324 2.314 2.324 2.190 2.343 24,393,294 2.2698 3.39%
2020-11-10 0 2.360 2.360 2.370 2.260 2.390 23,045,032 54,132,247 2.3490 2.248 2.248 2.257 2.152 2.276 24,197,475 2.2371 4.89%
2020-11-09 0 2.250 2.240 2.250 2.190 2.260 9,264,500 20,765,420 2.2414 2.143 2.133 2.143 2.086 2.152 9,727,802 2.1346 2.27%
2020-11-06 0 2.200 2.190 2.200 2.160 2.210 10,734,000 23,483,800 2.1878 2.095 2.086 2.095 2.057 2.105 11,270,789 2.0836 0.46%
2020-11-05 0 2.190 2.180 2.190 2.170 2.210 7,818,000 17,104,520 2.1878 2.086 2.076 2.086 2.067 2.105 8,208,965 2.0836 1.39%
2020-11-04 0 2.160 2.160 2.170 2.160 2.230 3,792,514 8,306,465 2.1902 2.057 2.057 2.067 2.057 2.124 3,982,171 2.0859 -2.70%
2020-11-03 0 2.220 2.210 2.220 2.210 2.260 6,252,054 13,955,769 2.2322 2.114 2.105 2.114 2.105 2.152 6,564,709 2.1259 0.91%
2020-11-02 0 2.200 2.190 2.200 2.160 2.270 14,976,865 33,056,985 2.2072 2.095 2.086 2.095 2.057 2.162 15,725,833 2.1021 0.00%
2020-10-30 0 2.200 2.190 2.200 2.190 2.290 12,688,950 28,438,333 2.2412 2.095 2.086 2.095 2.086 2.181 13,323,503 2.1344 -3.51%
2020-10-29 0 2.280 2.280 2.290 2.120 2.300 25,885,405 57,496,679 2.2212 2.171 2.171 2.181 2.019 2.190 27,179,890 2.1154 6.05%
2020-10-28 0 2.150 2.150 2.160 2.150 2.180 6,897,107 14,859,755 2.1545 2.048 2.048 2.057 2.048 2.076 7,242,020 2.0519 -1.38%
2020-10-27 0 2.180 2.170 2.180 2.150 2.220 11,497,769 24,964,758 2.1713 2.076 2.067 2.076 2.048 2.114 12,072,753 2.0679 -2.24%
2020-10-23 0 2.230 2.220 2.230 2.170 2.250 8,318,000 18,455,540 2.2187 2.124 2.114 2.124 2.067 2.143 8,733,969 2.1131 2.29%
2020-10-22 0 2.180 2.170 2.180 2.160 2.200 4,250,000 9,275,750 2.1825 2.076 2.067 2.076 2.057 2.095 4,462,535 2.0786 0.93%
2020-10-21 0 2.160 2.160 2.170 2.140 2.180 11,446,000 24,806,680 2.1673 2.057 2.057 2.067 2.038 2.076 12,018,395 2.0641 -0.46%
2020-10-20 0 2.170 2.160 2.170 2.140 2.200 7,961,873 17,197,160 2.1599 2.067 2.057 2.067 2.038 2.095 8,360,033 2.0571 -0.46%
2020-10-19 0 2.180 2.170 2.180 2.160 2.270 12,030,614 26,585,246 2.2098 2.076 2.067 2.076 2.057 2.162 12,632,245 2.1046 0.00%
2020-10-16 0 2.180 2.170 2.180 2.130 2.200 9,726,000 21,105,340 2.1700 2.076 2.067 2.076 2.029 2.095 10,212,381 2.0666 2.35%
2020-10-15 0 2.130 2.130 2.150 2.130 2.190 9,346,093 20,088,751 2.1494 2.029 2.029 2.048 2.029 2.086 9,813,475 2.0471 -1.84%
2020-10-14 0 2.170 2.160 2.170 2.120 2.190 10,206,204 22,051,542 2.1606 2.067 2.057 2.067 2.019 2.086 10,716,599 2.0577 -0.46%
2020-10-12 0 2.180 2.170 2.180 2.170 2.210 10,562,036 23,104,428 2.1875 2.076 2.067 2.076 2.067 2.105 11,090,225 2.0833 0.46%
2020-10-09 0 2.170 2.160 2.170 2.130 2.210 12,922,000 28,079,900 2.1730 2.067 2.057 2.067 2.029 2.105 13,568,207 2.0695 0.00%
2020-10-08 0 2.170 2.160 2.170 2.080 2.180 6,414,954 13,716,702 2.1382 2.067 2.057 2.067 1.981 2.076 6,735,755 2.0364 5.34%
2020-10-07 0 2.060 2.050 2.060 2.060 2.100 3,187,441 6,593,257 2.0685 1.962 1.952 1.962 1.962 2.000 3,346,840 1.9700 -1.44%
2020-10-06 0 2.090 2.080 2.090 2.050 2.120 3,192,885 6,655,489 2.0845 1.990 1.981 1.990 1.952 2.019 3,352,556 1.9852 2.96%
2020-10-05 0 2.030 2.020 2.030 2.030 2.110 10,218,280 21,034,971 2.0586 1.933 1.924 1.933 1.933 2.010 10,729,279 1.9605 -2.87%
2020-09-30 0 2.090 2.090 2.100 2.090 2.140 2,458,000 5,170,400 2.1035 1.990 1.990 2.000 1.990 2.038 2,580,920 2.0033 -1.42%
2020-09-29 0 2.120 2.110 2.120 2.120 2.240 1,502,000 3,224,960 2.1471 2.019 2.010 2.019 2.019 2.133 1,577,112 2.0449 -3.20%
2020-09-28 0 2.190 2.190 2.210 2.120 2.210 14,222,478 30,699,022 2.1585 2.086 2.086 2.105 2.019 2.105 14,933,720 2.0557 1.86%
2020-09-25 0 2.150 2.140 2.150 2.140 2.200 4,170,000 8,994,178 2.1569 2.048 2.038 2.048 2.038 2.095 4,378,535 2.0542 -0.92%
2020-09-24 0 2.170 2.160 2.170 2.120 2.210 7,356,000 15,910,120 2.1629 2.067 2.057 2.067 2.019 2.105 7,723,861 2.0599 0.00%
2020-09-23 0 2.170 2.160 2.170 2.160 2.210 4,307,476 9,376,882 2.1769 2.067 2.057 2.067 2.057 2.105 4,522,886 2.0732 -1.81%
2020-09-22 0 2.210 2.200 2.210 2.200 2.250 3,380,518 7,474,844 2.2112 2.105 2.095 2.105 2.095 2.143 3,549,572 2.1058 -0.90%
2020-09-21 0 2.230 2.230 2.240 2.220 2.290 4,162,249 9,340,332 2.2441 2.124 2.124 2.133 2.114 2.181 4,370,396 2.1372 -1.33%
2020-09-18 0 2.260 2.250 2.260 2.250 2.290 6,943,259 15,699,252 2.2611 2.152 2.143 2.152 2.143 2.181 7,290,480 2.1534 0.44%
2020-09-17 0 2.250 2.240 2.250 2.240 2.270 3,536,973 7,982,689 2.2569 2.143 2.133 2.143 2.133 2.162 3,713,851 2.1494 -0.44%
2020-09-16 0 2.260 2.260 2.270 2.240 2.290 5,744,000 13,016,180 2.2660 2.152 2.152 2.162 2.133 2.181 6,031,248 2.1581 0.00%
2020-09-15 0 2.260 2.260 2.270 2.250 2.310 5,618,000 12,783,080 2.2754 2.152 2.152 2.162 2.143 2.200 5,898,947 2.1670 -2.16%
2020-09-14 0 2.310 2.300 2.310 2.270 2.330 10,600,000 24,382,280 2.3002 2.200 2.190 2.200 2.162 2.219 11,130,088 2.1907 1.32%
2020-09-11 0 2.280 2.280 2.310 2.250 2.360 12,271,971 28,194,158 2.2974 2.171 2.171 2.200 2.143 2.248 12,885,671 2.1880 -2.15%
2020-09-10 0 2.330 2.320 2.330 2.190 2.330 22,398,000 51,148,720 2.2836 2.219 2.210 2.219 2.086 2.219 23,518,086 2.1749 7.87%
2020-09-09 0 2.160 2.160 2.180 2.160 2.210 5,209,958 11,345,351 2.1776 2.057 2.057 2.076 2.057 2.105 5,470,499 2.0739 -1.37%
2020-09-08 0 2.190 2.190 2.200 2.180 2.230 7,688,288 16,939,530 2.2033 2.086 2.086 2.095 2.076 2.124 8,072,766 2.0984 -0.45%
2020-09-07 0 2.200 2.190 2.200 2.180 2.260 11,069,639 24,463,002 2.2099 2.095 2.086 2.095 2.076 2.152 11,623,213 2.1047 -1.79%
2020-09-04 0 2.240 2.240 2.250 2.230 2.280 5,788,000 13,008,380 2.2475 2.133 2.133 2.143 2.124 2.171 6,077,448 2.1404 -1.75%
2020-09-03 0 2.280 2.280 2.290 2.260 2.350 5,850,000 13,487,080 2.3055 2.171 2.171 2.181 2.152 2.238 6,142,549 2.1957 -0.44%
2020-09-02 0 2.290 2.280 2.290 2.280 2.350 4,967,151 11,431,387 2.3014 2.181 2.171 2.181 2.171 2.238 5,215,550 2.1918 -1.29%
2020-09-01 0 2.320 2.320 2.330 2.290 2.340 3,818,527 8,861,661 2.3207 2.210 2.210 2.219 2.181 2.229 4,009,485 2.2102 1.75%
2020-08-31 0 2.280 2.280 2.300 2.280 2.380 14,192,527 32,952,532 2.3218 2.171 2.171 2.190 2.171 2.267 14,902,271 2.2112 -3.39%
2020-08-28 0 2.360 2.330 2.360 2.310 2.370 8,339,000 19,512,510 2.3399 2.248 2.219 2.248 2.200 2.257 8,756,019 2.2285 1.72%
2020-08-27 0 2.320 2.310 2.320 2.280 2.380 9,876,937 22,966,626 2.3253 2.210 2.200 2.210 2.171 2.267 10,370,866 2.2145 -2.11%
2020-08-26 0 2.370 2.370 2.380 2.360 2.420 2,861,617 6,811,282 2.3802 2.257 2.257 2.267 2.248 2.305 3,004,722 2.2669 -1.66%
2020-08-25 0 2.410 2.390 2.410 2.370 2.430 3,164,000 7,594,070 2.4001 2.295 2.276 2.295 2.257 2.314 3,322,226 2.2858 -0.41%
2020-08-24 0 2.420 2.410 2.420 2.350 2.440 3,040,000 7,303,200 2.4024 2.305 2.295 2.305 2.238 2.324 3,192,025 2.2880 1.26%
2020-08-21 0 2.390 2.390 2.410 2.390 2.450 5,045,839 12,228,908 2.4236 2.276 2.276 2.295 2.276 2.333 5,298,173 2.3081 -1.24%
2020-08-20 0 2.420 2.420 2.430 2.410 2.440 4,724,473 11,452,489 2.4241 2.305 2.305 2.314 2.295 2.324 4,960,736 2.3086 -1.22%
2020-08-19 0 2.450 2.450 2.470 2.450 2.490 1,983,875 4,882,050 2.4609 2.333 2.333 2.352 2.333 2.371 2,083,085 2.3437 -1.61%
2020-08-18 0 2.490 2.480 2.490 2.470 2.540 11,300,335 28,248,385 2.4998 2.371 2.362 2.371 2.352 2.419 11,865,446 2.3807 0.00%
2020-08-17 0 2.490 2.480 2.490 2.450 2.490 5,622,610 13,887,516 2.4699 2.371 2.362 2.371 2.333 2.371 5,903,787 2.3523 2.05%
2020-08-14 0 2.440 2.430 2.440 2.410 2.470 4,364,000 10,616,320 2.4327 2.324 2.314 2.324 2.295 2.352 4,582,236 2.3168 0.83%
2020-08-13 0 2.420 2.410 2.420 2.420 2.490 7,791,236 19,040,935 2.4439 2.305 2.295 2.305 2.305 2.371 8,180,862 2.3275 -1.22%
2020-08-12 0 2.450 2.440 2.450 2.390 2.460 5,051,657 12,235,753 2.4221 2.333 2.324 2.333 2.276 2.343 5,304,282 2.3068 0.82%
2020-08-11 0 2.430 2.430 2.440 2.420 2.530 16,272,367 40,200,512 2.4705 2.314 2.314 2.324 2.305 2.410 17,086,120 2.3528 0.41%
2020-08-10 0 2.420 2.410 2.420 2.390 2.450 4,492,000 10,861,540 2.4180 2.305 2.295 2.305 2.276 2.333 4,716,637 2.3028 -0.41%
2020-08-07 0 2.430 2.420 2.430 2.380 2.450 3,688,000 8,865,980 2.4040 2.314 2.305 2.314 2.267 2.333 3,872,431 2.2895 -0.41%
2020-08-06 0 2.440 2.440 2.450 2.400 2.510 10,046,798 24,531,431 2.4417 2.324 2.324 2.333 2.286 2.390 10,549,221 2.3254 -2.40%
2020-08-05 0 2.500 2.490 2.500 2.470 2.600 18,354,838 46,311,411 2.5231 2.381 2.371 2.381 2.352 2.476 19,272,732 2.4029 -1.96%
2020-08-04 0 2.550 2.540 2.550 2.520 2.620 9,210,000 23,484,800 2.5499 2.429 2.419 2.429 2.400 2.495 9,670,576 2.4285 -1.92%
2020-08-03 0 2.600 2.600 2.610 2.390 2.630 29,055,407 74,229,256 2.5547 2.476 2.476 2.486 2.276 2.505 30,508,419 2.4331 8.79%
2020-07-31 0 2.390 2.380 2.390 2.320 2.400 7,788,086 18,453,624 2.3695 2.276 2.267 2.276 2.210 2.286 8,177,555 2.2566 3.02%
2020-07-30 0 2.320 2.310 2.320 2.310 2.350 2,882,000 6,709,200 2.3280 2.210 2.200 2.210 2.200 2.238 3,026,124 2.2171 0.43%
2020-07-29 0 2.310 2.310 2.320 2.290 2.330 4,192,000 9,677,020 2.3084 2.200 2.200 2.210 2.181 2.219 4,401,635 2.1985 0.00%
2020-07-28 0 2.310 2.310 2.320 2.310 2.340 1,734,000 4,027,580 2.3227 2.200 2.200 2.210 2.200 2.229 1,820,714 2.2121 -0.86%
2020-07-27 0 2.330 2.320 2.330 2.320 2.360 4,195,823 9,818,327 2.3400 2.219 2.210 2.219 2.210 2.248 4,405,649 2.2286 -1.27%
2020-07-24 0 2.360 2.340 2.360 2.310 2.410 7,920,000 18,667,560 2.3570 2.248 2.229 2.248 2.200 2.295 8,316,066 2.2448 -2.07%
2020-07-23 0 2.410 2.400 2.410 2.370 2.410 3,857,800 9,232,832 2.3933 2.295 2.286 2.295 2.257 2.295 4,050,722 2.2793 0.42%
2020-07-22 0 2.400 2.390 2.400 2.370 2.410 7,325,206 17,531,734 2.3933 2.286 2.276 2.286 2.257 2.295 7,691,527 2.2794 0.00%
2020-07-21 0 2.400 2.400 2.410 2.390 2.480 5,980,000 14,495,400 2.4240 2.286 2.286 2.295 2.276 2.362 6,279,050 2.3085 -2.44%
2020-07-20 0 2.460 2.440 2.460 2.400 2.490 11,368,000 27,819,950 2.4472 2.343 2.324 2.343 2.286 2.371 11,936,494 2.3307 1.65%
2020-07-17 0 2.420 2.420 2.430 2.360 2.440 9,048,635 21,724,479 2.4009 2.305 2.305 2.314 2.248 2.324 9,501,142 2.2865 1.68%
2020-07-16 0 2.380 2.360 2.380 2.360 2.450 13,721,675 32,957,542 2.4019 2.267 2.248 2.267 2.248 2.333 14,407,873 2.2875 -1.65%
2020-07-15 0 2.420 2.420 2.430 2.390 2.500 7,661,591 18,620,633 2.4304 2.305 2.305 2.314 2.276 2.381 8,044,734 2.3146 -2.42%
2020-07-14 0 2.480 2.480 2.490 2.440 2.510 11,698,266 28,968,106 2.4763 2.362 2.362 2.371 2.324 2.390 12,283,276 2.3583 -1.20%
2020-07-13 0 2.510 2.510 2.520 2.470 2.540 8,892,720 22,232,280 2.5001 2.390 2.390 2.400 2.352 2.419 9,337,430 2.3810 1.62%
2020-07-10 0 2.470 2.470 2.490 2.440 2.540 10,506,266 26,152,645 2.4892 2.352 2.352 2.371 2.324 2.419 11,031,667 2.3707 -2.37%
2020-07-09 0 2.530 2.530 2.560 2.530 2.630 12,397,000 31,889,610 2.5724 2.410 2.410 2.438 2.410 2.505 13,016,953 2.4499 -0.39%
2020-07-08 0 2.540 2.530 2.540 2.400 2.570 19,562,374 49,035,902 2.5066 2.419 2.410 2.419 2.286 2.448 20,540,655 2.3873 5.83%
2020-07-07 0 2.400 2.400 2.420 2.400 2.630 20,008,688 50,035,377 2.5007 2.286 2.286 2.305 2.286 2.505 21,009,288 2.3816 -3.61%
2020-07-06 0 2.490 2.490 2.500 2.310 2.520 25,197,000 61,424,340 2.4378 2.371 2.371 2.381 2.200 2.400 26,457,059 2.3217 8.73%
2020-07-03 0 2.290 2.290 2.300 2.230 2.320 8,176,000 18,638,906 2.2797 2.181 2.181 2.190 2.124 2.210 8,584,868 2.1711 3.15%
2020-07-02 0 2.220 2.220 2.230 2.160 2.240 10,812,000 23,840,126 2.2050 2.114 2.114 2.124 2.057 2.133 11,352,690 2.1000 0.91%
2020-06-30 0 2.200 2.200 2.210 2.180 2.230 4,966,000 10,956,540 2.2063 2.095 2.095 2.105 2.076 2.124 5,214,341 2.1012 0.46%
2020-06-29 0 2.190 2.180 2.190 2.190 2.260 6,224,000 13,829,140 2.2219 2.086 2.076 2.086 2.086 2.152 6,535,252 2.1161 0.00%
2020-06-26 0 2.190 2.180 2.190 2.180 2.240 1,554,000 3,410,620 2.1947 2.086 2.076 2.086 2.076 2.133 1,631,713 2.0902 -1.79%
2020-06-24 0 2.230 2.220 2.230 2.220 2.320 3,701,296 8,312,521 2.2458 2.124 2.114 2.124 2.114 2.210 3,886,392 2.1389 -3.04%
2020-06-23 0 2.300 2.280 2.300 2.260 2.320 1,847,640 4,229,658 2.2892 2.190 2.171 2.190 2.152 2.210 1,940,037 2.1802 0.00%
2020-06-22 0 2.300 2.290 2.300 2.270 2.400 4,863,629 11,302,046 2.3238 2.190 2.181 2.190 2.162 2.286 5,106,851 2.2131 -1.29%
2020-06-19 0 2.330 2.330 2.340 2.310 2.380 9,994,656 23,408,023 2.3421 2.219 2.219 2.229 2.200 2.267 10,494,472 2.2305 0.87%
2020-06-18 0 2.310 2.310 2.320 2.260 2.320 4,487,410 10,282,802 2.2915 2.200 2.200 2.210 2.152 2.210 4,711,818 2.1823 1.32%
2020-06-17 0 2.280 2.280 2.290 2.230 2.320 8,479,510 19,291,318 2.2751 2.171 2.171 2.181 2.124 2.210 8,903,556 2.1667 0.88%
2020-06-16 0 2.260 2.260 2.270 2.250 2.310 8,644,000 19,636,100 2.2716 2.152 2.152 2.162 2.143 2.200 9,076,272 2.1635 0.00%
2020-06-15 0 2.260 2.260 2.270 2.260 2.380 7,162,000 16,462,220 2.2986 2.152 2.152 2.162 2.152 2.267 7,520,159 2.1891 -1.74%
2020-06-12 0 2.300 2.280 2.300 2.230 2.300 2,903,019 6,604,773 2.2751 2.190 2.171 2.190 2.124 2.190 3,048,194 2.1668 0.00%
2020-06-11 0 2.300 2.280 2.300 2.260 2.350 5,343,030 12,283,124 2.2989 2.190 2.171 2.190 2.152 2.238 5,610,226 2.1894 1.77%
2020-06-10 0 2.260 2.260 2.270 2.250 2.340 5,089,693 11,643,775 2.2877 2.152 2.152 2.162 2.143 2.229 5,344,220 2.1788 -2.59%
2020-06-09 0 2.320 2.310 2.320 2.310 2.380 6,017,020 14,069,156 2.3382 2.210 2.200 2.210 2.200 2.267 6,317,921 2.2269 0.00%
2020-06-08 0 2.320 2.310 2.320 2.310 2.520 17,574,050 42,350,680 2.4098 2.210 2.200 2.210 2.200 2.400 18,452,898 2.2951 -3.33%
2020-06-05 0 2.400 2.390 2.400 2.210 2.430 18,791,768 44,533,539 2.3698 2.286 2.276 2.286 2.105 2.314 19,731,512 2.2570 8.11%
2020-06-04 0 2.220 2.210 2.220 2.140 2.220 5,080,665 11,126,869 2.1900 2.114 2.105 2.114 2.038 2.114 5,334,740 2.0857 3.74%
2020-06-03 0 2.140 2.140 2.150 2.140 2.200 3,997,000 8,662,750 2.1673 2.038 2.038 2.048 2.038 2.095 4,196,883 2.0641 -1.83%
2020-06-02 0 2.180 2.180 2.190 2.160 2.210 1,766,000 3,861,160 2.1864 2.076 2.076 2.086 2.057 2.105 1,854,315 2.0823 0.00%
2020-06-01 0 2.180 2.170 2.180 2.130 2.190 4,229,995 9,190,929 2.1728 2.076 2.067 2.076 2.029 2.086 4,441,530 2.0693 1.87%
2020-05-29 0 2.140 2.130 2.140 2.080 2.140 11,965,096 25,482,852 2.1298 2.038 2.029 2.038 1.981 2.038 12,563,450 2.0283 1.42%
2020-05-28 0 2.110 2.100 2.110 2.100 2.180 2,877,490 6,149,303 2.1370 2.010 2.000 2.010 2.000 2.076 3,021,388 2.0353 -3.21%
2020-05-27 0 2.180 2.170 2.180 2.110 2.200 1,482,021 3,219,825 2.1726 2.076 2.067 2.076 2.010 2.095 1,556,134 2.0691 0.00%
2020-05-26 0 2.180 2.180 2.190 2.160 2.220 1,680,000 3,668,720 2.1838 2.076 2.076 2.086 2.057 2.114 1,764,014 2.0798 1.40%
2020-05-25 0 2.150 2.150 2.160 2.140 2.200 2,616,000 5,661,300 2.1641 2.048 2.048 2.057 2.038 2.095 2,746,822 2.0610 -1.38%
2020-05-22 0 2.180 2.170 2.180 2.160 2.290 5,504,000 12,277,320 2.2306 2.076 2.067 2.076 2.057 2.181 5,779,246 2.1244 -4.80%
2020-05-21 0 2.290 2.280 2.290 2.270 2.320 3,109,600 7,122,028 2.2903 2.181 2.171 2.181 2.162 2.210 3,265,106 2.1813 0.44%
2020-05-20 0 2.280 2.280 2.290 2.280 2.310 2,598,000 5,938,650 2.2859 2.171 2.171 2.181 2.171 2.200 2,727,922 2.1770 -0.87%
2020-05-19 0 2.300 2.280 2.300 2.270 2.310 2,375,720 5,459,924 2.2982 2.190 2.171 2.190 2.162 2.200 2,494,526 2.1888 1.77%
2020-05-18 0 2.260 2.250 2.260 2.210 2.320 9,556,000 21,789,272 2.2802 2.152 2.143 2.152 2.105 2.210 10,033,879 2.1716 -1.74%
2020-05-15 0 2.300 2.290 2.300 2.280 2.340 5,794,000 13,334,020 2.3013 2.190 2.181 2.190 2.171 2.229 6,083,748 2.1917 0.00%
2020-05-14 0 2.300 2.300 2.310 2.280 2.330 5,533,690 12,763,602 2.3065 2.190 2.190 2.200 2.171 2.219 5,810,420 2.1967 -0.43%
2020-05-13 0 2.310 2.310 2.320 2.260 2.320 3,657,737 8,415,195 2.3007 2.200 2.200 2.210 2.152 2.210 3,840,654 2.1911 0.87%
2020-05-12 0 2.290 2.290 2.300 2.290 2.360 4,504,372 10,425,389 2.3145 2.181 2.181 2.190 2.181 2.248 4,729,628 2.2043 -1.29%
2020-05-11 0 2.320 2.320 2.340 2.310 2.380 2,934,000 6,879,080 2.3446 2.210 2.210 2.229 2.200 2.267 3,080,724 2.2329 0.00%
2020-05-08 0 2.320 2.320 2.330 2.280 2.340 4,146,000 9,620,920 2.3205 2.210 2.210 2.219 2.171 2.229 4,353,334 2.2100 1.31%
2020-05-07 0 2.290 2.290 2.300 2.270 2.320 6,921,400 15,938,348 2.3028 2.181 2.181 2.190 2.162 2.210 7,267,527 2.1931 -1.29%
2020-05-06 0 2.320 2.320 2.330 2.280 2.350 4,814,000 11,169,860 2.3203 2.210 2.210 2.219 2.171 2.238 5,054,740 2.2098 0.43%
2020-05-05 0 2.310 2.300 2.310 2.250 2.320 5,436,000 12,434,580 2.2875 2.200 2.190 2.200 2.143 2.210 5,707,845 2.1785 4.05%
2020-05-04 0 2.220 2.220 2.250 2.220 2.380 5,042,848 11,462,206 2.2730 2.114 2.114 2.143 2.114 2.267 5,295,032 2.1647 -7.50%
2020-04-29 0 2.400 2.400 2.420 2.360 2.450 2,494,768 5,982,660 2.3981 2.286 2.286 2.305 2.248 2.333 2,619,527 2.2839 -1.23%
2020-04-28 0 2.430 2.420 2.430 2.300 2.450 6,314,000 15,212,190 2.4093 2.314 2.305 2.314 2.190 2.333 6,629,752 2.2945 5.65%
2020-04-27 0 2.300 2.300 2.310 2.300 2.370 6,462,102 15,094,794 2.3359 2.190 2.190 2.200 2.190 2.257 6,785,261 2.2246 0.00%
2020-04-24 0 2.300 2.300 2.330 2.300 2.370 3,502,669 8,130,223 2.3212 2.190 2.190 2.219 2.190 2.257 3,677,832 2.2106 -2.13%
2020-04-23 0 2.350 2.350 2.380 2.350 2.390 6,991,535 16,594,753 2.3735 2.238 2.238 2.267 2.238 2.276 7,341,170 2.2605 -0.84%
2020-04-22 0 2.370 2.360 2.370 2.320 2.400 6,546,000 15,449,140 2.3601 2.257 2.248 2.257 2.210 2.286 6,873,354 2.2477 0.00%
2020-04-21 0 2.370 2.360 2.370 2.310 2.420 9,004,000 21,161,330 2.3502 2.257 2.248 2.257 2.200 2.305 9,454,275 2.2383 -0.84%
2020-04-20 0 2.390 2.380 2.400 2.270 2.480 34,652,000 83,284,470 2.4035 2.276 2.267 2.286 2.162 2.362 36,384,888 2.2890 7.17%
2020-04-17 0 2.230 2.230 2.240 2.110 2.260 17,276,000 38,004,140 2.1998 2.124 2.124 2.133 2.010 2.152 18,139,943 2.0951 6.70%
2020-04-16 0 2.090 2.090 2.100 2.090 2.150 9,298,000 19,658,200 2.1142 1.990 1.990 2.000 1.990 2.048 9,762,977 2.0135 -0.48%
2020-04-15 0 2.100 2.090 2.100 2.080 2.120 2,903,461 6,078,672 2.0936 2.000 1.990 2.000 1.981 2.019 3,048,658 1.9939 0.00%
2020-04-14 0 2.100 2.100 2.110 2.100 2.180 3,894,500 8,240,100 2.1158 2.000 2.000 2.010 2.000 2.076 4,089,257 2.0151 -1.87%
2020-04-09 0 2.140 2.130 2.140 2.110 2.150 1,780,000 3,792,760 2.1308 2.038 2.029 2.038 2.010 2.048 1,869,015 2.0293 1.42%
2020-04-08 0 2.110 2.110 2.120 2.100 2.150 3,354,960 7,118,787 2.1219 2.010 2.010 2.019 2.000 2.048 3,522,736 2.0208 -1.86%
2020-04-07 0 2.150 2.140 2.150 2.080 2.160 4,760,000 10,113,070 2.1246 2.048 2.038 2.048 1.981 2.057 4,998,040 2.0234 4.88%
2020-04-06 0 2.050 2.040 2.050 2.030 2.090 7,406,000 15,226,900 2.0560 1.952 1.943 1.952 1.933 1.990 7,776,361 1.9581 -1.44%
2020-04-03 0 2.080 2.080 2.090 2.060 2.130 2,016,000 4,182,260 2.0745 1.981 1.981 1.990 1.962 2.029 2,116,817 1.9757 -2.80%
2020-04-02 0 2.140 2.120 2.140 2.090 2.140 1,579,565 3,340,397 2.1148 2.038 2.019 2.038 1.990 2.038 1,658,556 2.0140 -0.47%
2020-04-01 0 2.150 2.140 2.150 2.070 2.160 17,622,519 37,671,250 2.1377 2.048 2.038 2.048 1.971 2.057 18,503,791 2.0359 4.88%
2020-03-31 0 2.050 2.050 2.060 2.030 2.080 4,438,000 9,110,040 2.0527 1.952 1.952 1.962 1.933 1.981 4,659,937 1.9550 0.49%
2020-03-30 0 2.040 2.040 2.050 2.010 2.070 4,714,667 9,604,147 2.0371 1.943 1.943 1.952 1.914 1.971 4,950,439 1.9401 -2.39%
2020-03-27 0 2.090 2.090 2.110 2.020 2.110 13,141,000 27,399,690 2.0851 1.990 1.990 2.010 1.924 2.010 13,798,159 1.9857 3.47%
2020-03-26 0 2.020 2.000 2.020 1.950 2.020 9,188,000 18,351,920 1.9974 1.924 1.905 1.924 1.857 1.924 9,647,476 1.9023 2.54%
2020-03-25 0 1.970 1.970 1.980 1.960 2.020 7,916,000 15,695,240 1.9827 1.876 1.876 1.886 1.867 1.924 8,311,866 1.8883 2.60%
2020-03-24 0 1.920 1.920 1.930 1.900 1.960 6,164,702 11,867,434 1.9251 1.829 1.829 1.838 1.810 1.867 6,472,988 1.8334 1.05%
2020-03-23 0 1.900 1.900 1.910 1.840 1.940 13,554,102 25,738,613 1.8990 1.810 1.810 1.819 1.752 1.848 14,231,920 1.8085 -2.06%
2020-03-20 0 1.940 1.940 1.950 1.940 2.010 20,238,326 39,780,055 1.9656 1.848 1.848 1.857 1.848 1.914 21,250,410 1.8720 -0.51%
2020-03-19 0 1.950 1.940 1.950 1.890 2.030 24,019,000 46,913,120 1.9532 1.857 1.848 1.857 1.800 1.933 25,220,149 1.8601 -2.01%
2020-03-18 0 1.990 1.990 2.000 1.980 2.120 15,918,830 32,622,286 2.0493 1.895 1.895 1.905 1.886 2.019 16,714,904 1.9517 -3.86%
2020-03-17 0 2.070 2.070 2.090 2.020 2.110 12,623,030 26,076,531 2.0658 1.971 1.971 1.990 1.924 2.010 13,254,286 1.9674 -1.90%
2020-03-16 0 2.110 2.110 2.120 2.110 2.170 7,331,086 15,720,304 2.1443 2.010 2.010 2.019 2.010 2.067 7,697,701 2.0422 -2.31%
2020-03-13 0 2.160 2.160 2.170 2.010 2.210 30,312,200 63,112,566 2.0821 2.057 2.057 2.067 1.914 2.105 31,828,062 1.9829 0.47%
2020-03-12 0 2.150 2.150 2.160 2.130 2.200 8,541,438 18,513,879 2.1675 2.048 2.048 2.057 2.029 2.095 8,968,581 2.0643 -2.27%
2020-03-11 0 2.200 2.200 2.210 2.190 2.270 4,246,560 9,450,882 2.2255 2.095 2.095 2.105 2.086 2.162 4,458,923 2.1195 -0.90%
2020-03-10 0 2.220 2.220 2.230 2.130 2.270 10,776,012 23,788,446 2.2075 2.114 2.114 2.124 2.029 2.162 11,314,902 2.1024 2.30%
2020-03-09 0 2.170 2.170 2.190 2.170 2.270 7,078,000 15,704,400 2.2188 2.067 2.067 2.086 2.067 2.162 7,431,959 2.1131 -5.65%
2020-03-06 0 2.300 2.300 2.310 2.260 2.320 5,875,049 13,464,389 2.2918 2.190 2.190 2.200 2.152 2.210 6,168,850 2.1826 -0.86%
2020-03-05 0 2.320 2.310 2.320 2.270 2.330 8,302,000 19,106,160 2.3014 2.210 2.200 2.210 2.162 2.219 8,717,169 2.1918 2.65%
2020-03-04 0 2.260 2.250 2.260 2.230 2.270 8,120,102 18,267,335 2.2496 2.152 2.143 2.152 2.124 2.162 8,526,174 2.1425 0.44%
2020-03-03 0 2.250 2.250 2.260 2.230 2.260 7,567,000 16,980,140 2.2440 2.143 2.143 2.152 2.124 2.152 7,945,413 2.1371 1.35%
2020-03-02 0 2.220 2.220 2.230 2.210 2.260 16,407,000 36,542,040 2.2272 2.114 2.114 2.124 2.105 2.152 17,227,486 2.1211 0.91%
2020-02-28 0 2.200 2.200 2.210 2.200 2.260 11,866,290 26,357,829 2.2212 2.095 2.095 2.105 2.095 2.152 12,459,703 2.1154 -3.08%
2020-02-27 0 2.270 2.270 2.280 2.260 2.310 8,700,000 19,780,740 2.2736 2.162 2.162 2.171 2.152 2.200 9,135,072 2.1654 -1.30%
2020-02-26 0 2.300 2.300 2.310 2.250 2.320 4,988,000 11,479,390 2.3014 2.190 2.190 2.200 2.143 2.210 5,237,441 2.1918 0.88%
2020-02-25 0 2.280 2.280 2.290 2.240 2.320 6,504,986 14,890,218 2.2890 2.171 2.171 2.181 2.133 2.210 6,830,289 2.1800 -0.44%
2020-02-24 0 2.290 2.280 2.290 2.280 2.310 3,208,964 7,352,056 2.2911 2.181 2.171 2.181 2.171 2.200 3,369,439 2.1820 -0.87%
2020-02-21 0 2.310 2.310 2.320 2.310 2.360 2,956,000 6,900,000 2.3342 2.200 2.200 2.210 2.200 2.248 3,103,825 2.2231 -2.12%
2020-02-20 0 2.360 2.360 2.380 2.360 2.380 5,256,000 12,449,324 2.3686 2.248 2.248 2.267 2.248 2.267 5,518,844 2.2558 0.43%
2020-02-19 0 2.350 2.340 2.350 2.320 2.360 1,939,309 4,551,079 2.3468 2.238 2.229 2.238 2.210 2.248 2,036,291 2.2350 0.86%
2020-02-18 0 2.330 2.330 2.340 2.330 2.370 2,042,000 4,786,880 2.3442 2.219 2.219 2.229 2.219 2.257 2,144,117 2.2326 -0.85%
2020-02-17 0 2.350 2.350 2.360 2.300 2.370 4,418,000 10,392,020 2.3522 2.238 2.238 2.248 2.190 2.257 4,638,937 2.2402 1.29%
2020-02-14 0 2.320 2.320 2.330 2.280 2.330 4,037,000 9,314,930 2.3074 2.210 2.210 2.219 2.171 2.219 4,238,884 2.1975 1.75%
2020-02-13 0 2.280 2.270 2.280 2.260 2.330 8,247,600 18,874,948 2.2885 2.171 2.162 2.171 2.152 2.219 8,660,048 2.1795 -1.30%
2020-02-12 0 2.310 2.310 2.320 2.310 2.340 5,851,252 13,576,940 2.3203 2.200 2.200 2.210 2.200 2.229 6,143,863 2.2098 -0.43%
2020-02-11 0 2.320 2.320 2.330 2.310 2.340 3,870,066 8,992,085 2.3235 2.210 2.210 2.219 2.200 2.229 4,063,601 2.2128 0.43%
2020-02-10 0 2.310 2.310 2.320 2.310 2.340 3,032,000 7,042,850 2.3228 2.200 2.200 2.210 2.200 2.229 3,183,625 2.2122 -1.28%
2020-02-07 0 2.340 2.340 2.350 2.280 2.350 4,374,693 10,122,468 2.3139 2.229 2.229 2.238 2.171 2.238 4,593,464 2.2037 0.00%
2020-02-06 0 2.340 2.330 2.340 2.310 2.350 4,561,017 10,642,847 2.3334 2.229 2.219 2.229 2.200 2.238 4,789,106 2.2223 1.30%
2020-02-05 0 2.310 2.310 2.320 2.280 2.330 2,134,000 4,914,800 2.3031 2.200 2.200 2.210 2.171 2.219 2,240,718 2.1934 0.87%
2020-02-04 0 2.290 2.280 2.290 2.250 2.310 3,500,123 7,997,526 2.2849 2.181 2.171 2.181 2.143 2.200 3,675,158 2.1761 1.33%
2020-02-03 0 2.260 2.260 2.280 2.250 2.330 6,477,660 14,759,398 2.2785 2.152 2.152 2.171 2.143 2.219 6,801,597 2.1700 -2.16%
2020-01-31 0 2.310 2.300 2.310 2.290 2.410 3,208,000 7,478,120 2.3311 2.200 2.190 2.200 2.181 2.295 3,368,427 2.2201 -2.53%
2020-01-30 0 2.370 2.360 2.380 2.350 2.420 3,144,000 7,469,180 2.3757 2.257 2.248 2.267 2.238 2.305 3,301,226 2.2625 -1.66%
2020-01-29 0 2.410 2.400 2.410 2.340 2.450 4,201,000 10,109,630 2.4065 2.295 2.286 2.295 2.229 2.333 4,411,085 2.2919 -3.98%
2020-01-24 0 2.510 2.500 2.530 2.470 2.530 288,094 716,737 2.4879 2.390 2.381 2.410 2.352 2.410 302,501 2.3694 0.00%
2020-01-23 0 2.510 2.490 2.510 2.460 2.540 1,810,000 4,524,360 2.4996 2.390 2.371 2.390 2.343 2.419 1,900,515 2.3806 -1.95%
2020-01-22 0 2.560 2.550 2.560 2.500 2.570 2,009,504 5,091,685 2.5338 2.438 2.429 2.438 2.381 2.448 2,109,996 2.4131 1.59%
2020-01-21 0 2.520 2.520 2.530 2.510 2.600 3,524,000 8,929,280 2.5338 2.400 2.400 2.410 2.390 2.476 3,700,229 2.4132 -2.33%
2020-01-20 0 2.580 2.580 2.590 2.570 2.610 1,333,279 3,447,832 2.5860 2.457 2.457 2.467 2.448 2.486 1,399,954 2.4628 -0.39%
2020-01-17 0 2.590 2.590 2.600 2.570 2.620 3,238,580 8,377,242 2.5867 2.467 2.467 2.476 2.448 2.495 3,400,536 2.4635 -0.77%
2020-01-16 0 2.610 2.600 2.610 2.580 2.640 2,582,573 6,709,075 2.5978 2.486 2.476 2.486 2.457 2.514 2,711,723 2.4741 0.00%
2020-01-15 0 2.610 2.610 2.620 2.610 2.650 2,003,816 5,237,572 2.6138 2.486 2.486 2.495 2.486 2.524 2,104,023 2.4893 -1.14%
2020-01-14 0 2.640 2.630 2.640 2.600 2.640 2,124,000 5,576,920 2.6257 2.514 2.505 2.514 2.476 2.514 2,230,218 2.5006 0.76%
2020-01-13 0 2.620 2.610 2.620 2.520 2.630 3,468,808 9,025,010 2.6018 2.495 2.486 2.495 2.400 2.505 3,642,277 2.4778 -1.13%
2020-01-10 0 2.650 2.640 2.650 2.620 2.660 3,166,000 8,351,780 2.6380 2.524 2.514 2.524 2.495 2.533 3,324,326 2.5123 0.38%
2020-01-09 0 2.640 2.630 2.640 2.600 2.650 1,300,000 3,423,590 2.6335 2.514 2.505 2.514 2.476 2.524 1,365,011 2.5081 1.15%
2020-01-08 0 2.610 2.610 2.620 2.570 2.630 6,013,427 15,657,709 2.6038 2.486 2.486 2.495 2.448 2.505 6,314,148 2.4798 -1.51%
2020-01-07 0 2.650 2.650 2.660 2.650 2.710 5,640,000 15,063,640 2.6709 2.524 2.524 2.533 2.524 2.581 5,922,047 2.5437 0.00%
2020-01-06 0 2.650 2.640 2.650 2.620 2.670 3,459,780 9,148,160 2.6441 2.524 2.514 2.524 2.495 2.543 3,632,798 2.5182 0.00%
2020-01-03 0 2.650 2.650 2.660 2.630 2.690 6,594,708 17,516,700 2.6562 2.524 2.524 2.533 2.505 2.562 6,924,498 2.5297 1.15%
2020-01-02 0 2.620 2.620 2.630 2.560 2.650 6,542,053 17,205,215 2.6299 2.495 2.495 2.505 2.438 2.524 6,869,210 2.5047 2.34%
2019-12-31 0 2.560 2.550 2.560 2.550 2.580 2,008,000 5,151,000 2.5652 2.438 2.429 2.438 2.429 2.457 2,108,417 2.4431 0.00%
2019-12-30 0 2.560 2.560 2.570 2.540 2.590 4,431,900 11,366,868 2.5648 2.438 2.438 2.448 2.419 2.467 4,653,532 2.4426 0.00%
2019-12-27 0 2.560 2.550 2.560 2.520 2.570 3,484,128 8,889,714 2.5515 2.438 2.429 2.438 2.400 2.448 3,658,363 2.4300 1.19%
2019-12-24 0 2.530 2.530 2.540 2.520 2.550 428,000 1,085,298 2.5357 2.410 2.410 2.419 2.400 2.429 449,404 2.4150 -0.78%
2019-12-23 0 2.550 2.540 2.550 2.510 2.570 3,977,200 10,077,542 2.5338 2.429 2.419 2.429 2.390 2.448 4,176,093 2.4132 -0.78%
2019-12-20 0 2.570 2.560 2.570 2.530 2.590 7,778,000 19,960,626 2.5663 2.448 2.438 2.448 2.410 2.467 8,166,965 2.4441 0.39%
2019-12-19 0 2.560 2.550 2.560 2.510 2.570 4,911,290 12,509,415 2.5471 2.438 2.429 2.438 2.390 2.448 5,156,895 2.4258 0.79%
2019-12-18 0 2.540 2.530 2.540 2.510 2.550 3,476,573 8,803,065 2.5321 2.419 2.410 2.419 2.390 2.429 3,650,431 2.4115 0.40%
2019-12-17 0 2.530 2.510 2.530 2.490 2.540 4,168,000 10,509,680 2.5215 2.410 2.390 2.410 2.371 2.419 4,376,435 2.4014 2.02%
2019-12-16 0 2.480 2.480 2.490 2.450 2.540 10,720,000 26,926,180 2.5118 2.362 2.362 2.371 2.333 2.419 11,256,089 2.3921 0.40%
2019-12-13 0 2.470 2.460 2.470 2.420 2.490 5,884,000 14,493,664 2.4632 2.352 2.343 2.352 2.305 2.371 6,178,249 2.3459 2.07%
2019-12-12 0 2.420 2.410 2.420 2.400 2.440 2,168,630 5,249,735 2.4208 2.305 2.295 2.305 2.286 2.324 2,277,080 2.3055 0.41%
2019-12-11 0 2.410 2.400 2.410 2.370 2.440 3,670,360 8,836,374 2.4075 2.295 2.286 2.295 2.257 2.324 3,853,908 2.2928 0.84%
2019-12-10 0 2.390 2.380 2.390 2.370 2.410 1,712,000 4,103,644 2.3970 2.276 2.267 2.276 2.257 2.295 1,797,614 2.2828 0.00%
2019-12-09 0 2.390 2.390 2.400 2.350 2.410 2,396,151 5,733,895 2.3930 2.276 2.276 2.286 2.238 2.295 2,515,978 2.2790 0.84%
2019-12-06 0 2.370 2.370 2.380 2.360 2.390 3,418,000 8,123,628 2.3767 2.257 2.257 2.267 2.248 2.276 3,588,928 2.2635 0.00%
2019-12-05 0 2.370 2.370 2.380 2.340 2.380 3,945,059 9,300,316 2.3575 2.257 2.257 2.267 2.229 2.267 4,142,345 2.2452 0.00%
2019-12-04 0 2.370 2.360 2.370 2.340 2.390 2,394,049 5,677,966 2.3717 2.257 2.248 2.257 2.229 2.276 2,513,771 2.2587 -0.84%
2019-12-03 0 2.390 2.380 2.390 2.310 2.400 5,169,376 12,226,450 2.3652 2.276 2.267 2.276 2.200 2.286 5,427,888 2.2525 1.27%
2019-12-02 0 2.360 2.360 2.370 2.350 2.420 5,764,000 13,714,866 2.3794 2.248 2.248 2.257 2.238 2.305 6,052,248 2.2661 -2.07%
2019-11-29 0 2.410 2.400 2.410 2.390 2.420 2,244,000 5,393,046 2.4033 2.295 2.286 2.295 2.276 2.305 2,356,219 2.2889 0.00%
2019-11-28 0 2.410 2.410 2.420 2.400 2.450 1,160,000 2,802,280 2.4158 2.295 2.295 2.305 2.286 2.333 1,218,010 2.3007 0.00%
2019-11-27 0 2.410 2.410 2.420 2.400 2.470 3,358,000 8,134,640 2.4225 2.295 2.295 2.305 2.286 2.352 3,525,928 2.3071 -2.03%
2019-11-26 0 2.460 2.450 2.460 2.430 2.470 11,098,000 27,246,002 2.4550 2.343 2.333 2.343 2.314 2.352 11,652,992 2.3381 0.41%
2019-11-25 0 2.450 2.450 2.460 2.410 2.480 3,612,000 8,863,614 2.4539 2.333 2.333 2.343 2.295 2.362 3,792,630 2.3371 1.66%
2019-11-22 0 2.410 2.410 2.420 2.400 2.430 2,540,000 6,144,974 2.4193 2.295 2.295 2.305 2.286 2.314 2,667,021 2.3041 -0.41%
2019-11-21 0 2.420 2.410 2.420 2.390 2.420 4,355,400 10,491,538 2.4089 2.305 2.295 2.305 2.276 2.305 4,573,206 2.2941 -0.41%
2019-11-20 0 2.430 2.420 2.430 2.420 2.460 2,946,000 7,167,316 2.4329 2.314 2.305 2.314 2.305 2.343 3,093,324 2.3170 -0.82%
2019-11-19 0 2.450 2.440 2.450 2.410 2.460 5,424,320 13,257,537 2.4441 2.333 2.324 2.333 2.295 2.343 5,695,581 2.3277 2.08%
2019-11-18 0 2.400 2.400 2.410 2.380 2.420 3,008,000 7,204,770 2.3952 2.286 2.286 2.295 2.267 2.305 3,158,425 2.2811 0.00%
2019-11-15 0 2.400 2.390 2.400 2.380 2.420 3,558,000 8,513,100 2.3927 2.286 2.276 2.286 2.267 2.305 3,735,930 2.2787 0.00%
2019-11-14 0 2.400 2.400 2.410 2.390 2.440 4,432,000 10,673,480 2.4083 2.286 2.286 2.295 2.276 2.324 4,653,637 2.2936 -1.64%
2019-11-13 0 2.440 2.420 2.440 2.400 2.470 4,735,814 11,462,171 2.4203 2.324 2.305 2.324 2.286 2.352 4,972,644 2.3050 -0.41%
2019-11-12 0 2.450 2.440 2.450 2.430 2.470 2,890,066 7,069,068 2.4460 2.333 2.324 2.333 2.314 2.352 3,034,593 2.3295 -0.81%
2019-11-11 0 2.470 2.450 2.470 2.430 2.500 4,617,394 11,325,873 2.4529 2.352 2.333 2.352 2.314 2.381 4,848,302 2.3360 -0.80%
2019-11-08 0 2.490 2.480 2.490 2.470 2.500 3,300,000 8,197,546 2.4841 2.371 2.362 2.371 2.352 2.381 3,465,027 2.3658 0.40%
2019-11-07 0 2.480 2.470 2.480 2.430 2.490 2,850,950 7,036,945 2.4683 2.362 2.352 2.362 2.314 2.371 2,993,521 2.3507 1.64%
2019-11-06 0 2.440 2.440 2.450 2.420 2.470 4,432,029 10,822,491 2.4419 2.324 2.324 2.333 2.305 2.352 4,653,667 2.3256 -0.41%
2019-11-05 0 2.450 2.440 2.450 2.420 2.450 4,759,940 11,599,391 2.4369 2.333 2.324 2.333 2.305 2.333 4,997,977 2.3208 1.24%
2019-11-04 0 2.420 2.410 2.420 2.370 2.420 3,264,000 7,854,220 2.4063 2.305 2.295 2.305 2.257 2.305 3,427,227 2.2917 1.26%
2019-11-01 0 2.390 2.380 2.390 2.360 2.410 2,188,000 5,221,190 2.3863 2.276 2.267 2.276 2.248 2.295 2,297,418 2.2726 -0.42%
2019-10-31 0 2.400 2.380 2.400 2.370 2.420 6,642,000 15,892,090 2.3927 2.286 2.267 2.286 2.257 2.305 6,974,155 2.2787 -0.41%
2019-10-30 0 2.410 2.410 2.430 2.380 2.460 5,004,000 12,086,090 2.4153 2.295 2.295 2.314 2.267 2.343 5,254,242 2.3003 -2.03%
2019-10-29 0 2.460 2.460 2.470 2.440 2.550 3,202,680 7,919,487 2.4728 2.343 2.343 2.352 2.324 2.429 3,362,841 2.3550 -1.99%
2019-10-28 0 2.510 2.490 2.510 2.450 2.510 3,696,000 9,214,320 2.4931 2.390 2.371 2.390 2.333 2.390 3,880,831 2.3743 1.21%
2019-10-25 0 2.480 2.470 2.480 2.450 2.490 3,002,000 7,425,060 2.4734 2.362 2.352 2.362 2.333 2.371 3,152,125 2.3556 0.40%
2019-10-24 0 2.470 2.440 2.470 2.430 2.470 1,694,625 4,156,504 2.4528 2.352 2.324 2.352 2.314 2.352 1,779,370 2.3359 0.00%
2019-10-23 0 2.470 2.450 2.470 2.410 2.470 2,680,000 6,558,100 2.4471 2.352 2.333 2.352 2.295 2.352 2,814,022 2.3305 0.41%
2019-10-22 0 2.460 2.440 2.460 2.420 2.460 1,894,255 4,635,624 2.4472 2.343 2.324 2.343 2.305 2.343 1,988,983 2.3306 1.23%
2019-10-21 0 2.430 2.430 2.440 2.420 2.450 1,576,000 3,835,380 2.4336 2.314 2.314 2.324 2.305 2.333 1,654,813 2.3177 -1.22%
2019-10-18 0 2.460 2.430 2.460 2.420 2.470 2,664,000 6,522,290 2.4483 2.343 2.314 2.343 2.305 2.352 2,797,222 2.3317 0.82%
2019-10-17 0 2.440 2.440 2.450 2.430 2.460 2,318,000 5,670,580 2.4463 2.324 2.324 2.333 2.314 2.343 2,433,919 2.3298 -0.81%
2019-10-16 0 2.460 2.460 2.470 2.440 2.490 1,983,622 4,877,183 2.4587 2.343 2.343 2.352 2.324 2.371 2,082,820 2.3416 -0.81%
2019-10-15 0 2.480 2.470 2.480 2.430 2.490 5,168,000 12,733,110 2.4638 2.362 2.352 2.362 2.314 2.371 5,426,443 2.3465 -1.20%
2019-10-14 0 2.510 2.500 2.510 2.470 2.530 3,476,000 8,709,900 2.5057 2.390 2.381 2.390 2.352 2.410 3,649,829 2.3864 0.40%
2019-10-11 0 2.500 2.490 2.500 2.470 2.530 2,963,185 7,392,707 2.4949 2.381 2.371 2.381 2.352 2.410 3,111,369 2.3760 1.63%
2019-10-10 0 2.460 2.450 2.460 2.440 2.500 5,184,000 12,794,820 2.4681 2.343 2.333 2.343 2.324 2.381 5,443,243 2.3506 0.41%
2019-10-09 0 2.450 2.450 2.460 2.430 2.470 2,067,910 5,073,283 2.4533 2.333 2.333 2.343 2.314 2.352 2,171,323 2.3365 -0.41%
2019-10-08 0 2.460 2.460 2.470 2.430 2.480 2,388,000 5,874,540 2.4600 2.343 2.343 2.352 2.314 2.362 2,507,420 2.3429 0.00%
2019-10-04 0 2.460 2.460 2.470 2.430 2.490 1,486,000 3,654,660 2.4594 2.343 2.343 2.352 2.314 2.371 1,560,312 2.3423 -0.40%
2019-10-03 0 2.470 2.470 2.480 2.420 2.480 2,496,745 6,110,895 2.4475 2.352 2.352 2.362 2.305 2.362 2,621,603 2.3310 -0.40%
2019-10-02 0 2.480 2.480 2.490 2.460 2.540 1,497,000 3,723,480 2.4873 2.362 2.362 2.371 2.343 2.419 1,571,862 2.3688 -1.98%
2019-09-30 0 2.530 2.520 2.530 2.410 2.530 5,412,000 13,504,270 2.4952 2.410 2.400 2.410 2.295 2.410 5,682,645 2.3764 3.69%
2019-09-27 0 2.440 2.430 2.440 2.420 2.500 1,415,633 3,446,975 2.4349 2.324 2.314 2.324 2.305 2.381 1,486,426 2.3190 0.00%
2019-09-26 0 2.440 2.430 2.440 2.430 2.490 2,090,000 5,104,660 2.4424 2.324 2.314 2.324 2.314 2.371 2,194,517 2.3261 -0.81%
2019-09-25 0 2.460 2.460 2.470 2.430 2.500 5,557,814 13,644,243 2.4550 2.343 2.343 2.352 2.314 2.381 5,835,751 2.3380 -1.20%
2019-09-24 0 2.490 2.480 2.490 2.470 2.520 2,206,000 5,487,260 2.4874 2.371 2.362 2.371 2.352 2.400 2,316,318 2.3690 -0.40%
2019-09-23 0 2.500 2.500 2.510 2.490 2.550 2,445,879 6,133,481 2.5077 2.381 2.381 2.390 2.371 2.429 2,568,193 2.3882 -1.96%
2019-09-20 0 2.550 2.550 2.560 2.530 2.550 3,461,072 8,814,718 2.5468 2.429 2.429 2.438 2.410 2.429 3,634,154 2.4255 0.39%
2019-09-19 0 2.540 2.530 2.540 2.520 2.550 1,846,000 4,683,632 2.5372 2.419 2.410 2.419 2.400 2.429 1,938,315 2.4163 -0.78%
2019-09-18 0 2.560 2.550 2.560 2.540 2.590 2,539,992 6,486,739 2.5538 2.438 2.429 2.438 2.419 2.467 2,667,013 2.4322 -0.39%
2019-09-17 0 2.570 2.560 2.570 2.530 2.630 3,383,992 8,646,129 2.5550 2.448 2.438 2.448 2.410 2.505 3,553,220 2.4333 -1.91%
2019-09-16 0 2.620 2.610 2.620 2.560 2.620 2,832,188 7,349,139 2.5949 2.495 2.486 2.495 2.438 2.495 2,973,821 2.4713 0.00%
2019-09-13 0 2.620 2.610 2.620 2.580 2.630 766,720 1,996,628 2.6041 2.495 2.486 2.495 2.457 2.505 805,062 2.4801 0.77%
2019-09-12 0 2.600 2.590 2.600 2.560 2.610 1,405,520 3,630,372 2.5829 2.476 2.467 2.476 2.438 2.486 1,475,808 2.4599 -0.76%
2019-09-11 0 2.620 2.610 2.620 2.560 2.630 3,103,088 8,084,459 2.6053 2.495 2.486 2.495 2.438 2.505 3,258,268 2.4812 1.55%
2019-09-10 0 2.580 2.560 2.580 2.550 2.610 3,313,591 8,534,057 2.5755 2.457 2.438 2.457 2.429 2.486 3,479,298 2.4528 0.39%
2019-09-09 0 2.570 2.560 2.570 2.550 2.590 1,716,020 4,408,494 2.5690 2.448 2.438 2.448 2.429 2.467 1,801,835 2.4467 0.00%
2019-09-06 0 2.570 2.560 2.570 2.530 2.580 3,144,000 8,059,380 2.5634 2.448 2.438 2.448 2.410 2.457 3,301,226 2.4413 0.78%
2019-09-05 0 2.550 2.540 2.550 2.500 2.550 5,065,840 12,857,825 2.5381 2.429 2.419 2.429 2.381 2.429 5,319,174 2.4173 2.00%
2019-09-04 0 2.500 2.500 2.510 2.470 2.530 3,717,500 9,286,113 2.4979 2.381 2.381 2.390 2.352 2.410 3,903,406 2.3790 1.21%
2019-09-03 0 2.470 2.470 2.480 2.470 2.520 3,360,000 8,357,060 2.4872 2.352 2.352 2.362 2.352 2.400 3,528,028 2.3688 -1.59%
2019-09-02 0 2.510 2.510 2.520 2.470 2.550 5,204,223 13,068,038 2.5110 2.390 2.390 2.400 2.352 2.429 5,464,477 2.3915 1.62%
2019-08-30 0 2.470 2.470 2.480 2.440 2.490 3,905,380 9,636,963 2.4676 2.352 2.352 2.362 2.324 2.371 4,100,681 2.3501 0.82%
2019-08-29 0 2.450 2.440 2.450 2.420 2.460 3,060,000 7,464,010 2.4392 2.333 2.324 2.333 2.305 2.343 3,213,025 2.3230 0.82%
2019-08-28 0 2.430 2.430 2.440 2.420 2.470 1,953,800 4,775,312 2.4441 2.314 2.314 2.324 2.305 2.352 2,051,506 2.3277 -0.41%
2019-08-27 0 2.440 2.430 2.440 2.400 2.480 12,117,484 29,514,275 2.4357 2.324 2.314 2.324 2.286 2.362 12,723,459 2.3197 0.00%
2019-08-26 0 2.440 2.440 2.450 2.390 2.480 4,872,470 11,830,477 2.4280 2.324 2.324 2.333 2.276 2.362 5,116,134 2.3124 -2.01%
2019-08-23 0 2.490 2.480 2.490 2.470 2.520 3,578,000 8,911,980 2.4908 2.371 2.362 2.371 2.352 2.400 3,756,930 2.3721 1.22%
2019-08-22 0 2.460 2.460 2.470 2.430 2.490 3,888,000 9,581,960 2.4645 2.343 2.343 2.352 2.314 2.371 4,082,432 2.3471 1.23%
2019-08-21 0 2.430 2.430 2.450 2.420 2.470 3,493,858 8,531,676 2.4419 2.314 2.314 2.333 2.305 2.352 3,668,580 2.3256 -0.41%
2019-08-20 0 2.440 2.440 2.450 2.440 2.470 2,758,000 6,767,560 2.4538 2.324 2.324 2.333 2.324 2.352 2,895,923 2.3369 -0.41%
2019-08-19 0 2.450 2.450 2.460 2.390 2.470 3,578,000 8,752,380 2.4462 2.333 2.333 2.343 2.276 2.352 3,756,930 2.3297 2.08%
2019-08-16 0 2.400 2.400 2.410 2.380 2.430 3,194,000 7,683,580 2.4056 2.286 2.286 2.295 2.267 2.314 3,353,727 2.2911 0.00%
2019-08-15 0 2.400 2.390 2.400 2.350 2.410 5,042,000 11,984,080 2.3769 2.286 2.276 2.286 2.238 2.295 5,294,142 2.2636 0.42%
2019-08-14 0 2.390 2.390 2.400 2.390 2.440 4,366,238 10,521,018 2.4096 2.276 2.276 2.286 2.276 2.324 4,584,586 2.2949 1.27%
2019-08-13 0 2.360 2.360 2.370 2.350 2.480 10,190,121 24,512,065 2.4055 2.248 2.248 2.257 2.238 2.362 10,699,712 2.2909 -5.60%
2019-08-12 0 2.500 2.490 2.500 2.460 2.540 3,114,000 7,816,560 2.5101 2.381 2.371 2.381 2.343 2.419 3,269,726 2.3906 1.63%
2019-08-09 0 2.460 2.460 2.470 2.450 2.500 1,506,000 3,719,420 2.4697 2.343 2.343 2.352 2.333 2.381 1,581,313 2.3521 -0.81%
2019-08-08 0 2.480 2.480 2.490 2.440 2.530 5,024,000 12,506,840 2.4894 2.362 2.362 2.371 2.324 2.410 5,275,242 2.3709 0.40%
2019-08-07 0 2.470 2.450 2.470 2.440 2.510 4,284,000 10,586,450 2.4712 2.352 2.333 2.352 2.324 2.390 4,498,236 2.3535 0.41%
2019-08-06 0 2.460 2.460 2.470 2.410 2.500 11,452,000 27,980,090 2.4432 2.343 2.343 2.352 2.295 2.381 12,024,695 2.3269 -1.20%
2019-08-05 0 2.490 2.490 2.500 2.480 2.580 6,719,480 16,855,684 2.5085 2.371 2.371 2.381 2.362 2.457 7,055,510 2.3890 -4.23%
2019-08-02 0 2.600 2.600 2.630 2.580 2.670 6,026,000 15,688,170 2.6034 2.476 2.476 2.505 2.457 2.543 6,327,350 2.4794 -3.35%
2019-08-01 0 2.690 2.680 2.690 2.670 2.730 10,982,000 29,677,040 2.7023 2.562 2.552 2.562 2.543 2.600 11,531,191 2.5736 -1.47%
2019-07-31 0 2.730 2.730 2.740 2.680 2.770 1,926,000 5,245,560 2.7236 2.600 2.600 2.610 2.552 2.638 2,022,316 2.5938 0.37%
2019-07-30 0 2.720 2.720 2.730 2.710 2.760 1,540,000 4,208,420 2.7327 2.590 2.590 2.600 2.581 2.629 1,617,013 2.6026 -0.37%
2019-07-29 0 2.730 2.720 2.730 2.710 2.770 2,021,170 5,508,048 2.7252 2.600 2.590 2.600 2.581 2.638 2,122,245 2.5954 0.37%
2019-07-26 0 2.720 2.720 2.730 2.720 2.780 3,105,440 8,509,676 2.7402 2.590 2.590 2.600 2.590 2.648 3,260,738 2.6097 -2.51%
2019-07-25 0 2.790 2.780 2.790 2.750 2.800 2,461,865 6,845,344 2.7806 2.657 2.648 2.657 2.619 2.667 2,584,979 2.6481 1.09%
2019-07-24 0 2.760 2.760 2.780 2.760 2.810 4,384,000 12,209,120 2.7849 2.629 2.629 2.648 2.629 2.676 4,603,236 2.6523 1.10%
2019-07-23 0 2.730 2.730 2.740 2.730 2.780 1,000,000 2,749,440 2.7494 2.600 2.600 2.610 2.600 2.648 1,050,008 2.6185 -1.09%
2019-07-22 0 2.760 2.750 2.760 2.750 2.790 1,424,000 3,943,550 2.7693 2.629 2.619 2.629 2.619 2.657 1,495,212 2.6375 -1.43%
2019-07-19 0 2.800 2.790 2.800 2.740 2.800 2,643,583 7,358,572 2.7836 2.667 2.657 2.667 2.610 2.667 2,775,784 2.6510 2.19%
2019-07-18 0 2.740 2.730 2.740 2.700 2.740 1,764,000 4,810,840 2.7272 2.610 2.600 2.610 2.571 2.610 1,852,215 2.5973 0.37%
2019-07-17 0 2.730 2.720 2.730 2.720 2.750 974,000 2,662,080 2.7331 2.600 2.590 2.600 2.590 2.619 1,022,708 2.6030 0.00%
2019-07-16 0 2.730 2.720 2.730 2.710 2.750 3,158,000 8,630,380 2.7329 2.600 2.590 2.600 2.581 2.619 3,315,926 2.6027 0.37%
2019-07-15 0 2.720 2.720 2.730 2.690 2.730 2,913,305 7,913,722 2.7164 2.590 2.590 2.600 2.562 2.600 3,058,994 2.5870 -0.37%
2019-07-12 0 2.730 2.730 2.750 2.720 2.770 1,203,000 3,302,310 2.7451 2.600 2.600 2.619 2.590 2.638 1,263,160 2.6143 -0.36%
2019-07-11 0 2.740 2.740 2.760 2.720 2.770 884,602 2,434,474 2.7521 2.610 2.610 2.629 2.590 2.638 928,839 2.6210 -0.36%
2019-07-10 0 2.750 2.740 2.750 2.730 2.760 1,728,000 4,744,100 2.7454 2.619 2.610 2.619 2.600 2.629 1,814,414 2.6147 0.00%
2019-07-09 0 2.750 2.730 2.750 2.730 2.760 1,122,000 3,081,660 2.7466 2.619 2.600 2.619 2.600 2.629 1,178,109 2.6158 -0.36%
2019-07-08 0 2.760 2.760 2.780 2.720 2.790 2,755,602 7,565,579 2.7455 2.629 2.629 2.648 2.590 2.657 2,893,405 2.6148 -0.72%
2019-07-05 0 2.780 2.770 2.780 2.750 2.820 2,876,000 7,979,690 2.7746 2.648 2.638 2.648 2.619 2.686 3,019,824 2.6424 -1.07%
2019-07-04 0 2.810 2.800 2.810 2.800 2.850 1,262,000 3,550,400 2.8133 2.676 2.667 2.676 2.667 2.714 1,325,110 2.6793 -0.71%
2019-07-03 0 2.830 2.820 2.830 2.790 2.850 3,070,000 8,641,170 2.8147 2.695 2.686 2.695 2.657 2.714 3,223,525 2.6807 0.00%
2019-07-02 0 2.830 2.820 2.830 2.810 2.880 6,933,862 19,690,903 2.8398 2.695 2.686 2.695 2.676 2.743 7,280,613 2.7046 0.00%
2019-06-28 0 2.830 2.820 2.830 2.810 2.860 1,687,418 4,780,199 2.8328 2.695 2.686 2.695 2.676 2.724 1,771,803 2.6979 -0.35%
2019-06-27 0 2.840 2.830 2.840 2.820 2.870 2,745,154 7,802,757 2.8424 2.705 2.695 2.705 2.686 2.733 2,882,434 2.7070 0.71%
2019-06-26 0 2.820 2.810 2.820 2.780 2.850 6,723,097 18,975,482 2.8224 2.686 2.676 2.686 2.648 2.714 7,059,308 2.6880 0.71%
2019-06-25 0 2.800 2.790 2.800 2.760 2.820 5,888,000 16,388,160 2.7833 2.667 2.657 2.667 2.629 2.686 6,182,449 2.6508 0.00%
2019-06-24 0 2.800 2.780 2.800 2.760 2.820 4,068,000 11,364,480 2.7936 2.667 2.648 2.667 2.629 2.686 4,271,434 2.6606 0.00%
2019-06-21 0 2.800 2.780 2.800 2.760 2.840 8,424,386 23,583,266 2.7994 2.667 2.648 2.667 2.629 2.705 8,845,675 2.6661 1.08%
2019-06-20 0 2.840 2.830 2.840 2.810 2.860 4,569,830 12,968,685 2.8379 2.638 2.629 2.638 2.610 2.657 4,919,504 2.6362 1.43%
2019-06-19 0 2.800 2.790 2.800 2.780 2.830 6,953,600 19,508,484 2.8055 2.601 2.592 2.601 2.582 2.629 7,485,676 2.6061 1.45%
2019-06-18 0 2.760 2.750 2.760 2.730 2.770 1,889,054 5,203,064 2.7543 2.564 2.555 2.564 2.536 2.573 2,033,601 2.5585 0.36%
2019-06-17 0 2.750 2.750 2.760 2.730 2.780 2,424,824 6,673,024 2.7520 2.555 2.555 2.564 2.536 2.582 2,610,367 2.5564 -0.36%
2019-06-14 0 2.760 2.760 2.770 2.710 2.800 6,701,680 18,391,512 2.7443 2.564 2.564 2.573 2.517 2.601 7,214,479 2.5493 -1.08%
2019-06-13 0 2.790 2.780 2.790 2.750 2.800 7,427,100 20,571,245 2.7698 2.592 2.582 2.592 2.555 2.601 7,995,407 2.5729 -0.36%
2019-06-12 0 2.800 2.790 2.800 2.780 2.840 6,631,892 18,578,688 2.8014 2.601 2.592 2.601 2.582 2.638 7,139,351 2.6023 -0.71%
2019-06-11 0 2.820 2.810 2.820 2.750 2.840 6,736,564 18,987,912 2.8186 2.620 2.610 2.620 2.555 2.638 7,252,033 2.6183 2.17%
2019-06-10 0 2.760 2.760 2.770 2.730 2.830 6,934,000 19,235,790 2.7741 2.564 2.564 2.573 2.536 2.629 7,464,576 2.5769 0.73%
2019-06-06 0 2.740 2.740 2.750 2.730 2.780 2,750,000 7,567,280 2.7517 2.545 2.545 2.555 2.536 2.582 2,960,425 2.5561 -1.08%
2019-06-05 0 2.770 2.770 2.780 2.750 2.790 3,112,000 8,610,400 2.7668 2.573 2.573 2.582 2.555 2.592 3,350,124 2.5702 0.00%
2019-06-04 0 2.770 2.760 2.770 2.740 2.800 3,136,556 8,693,824 2.7718 2.573 2.564 2.573 2.545 2.601 3,376,559 2.5748 -1.07%
2019-06-03 0 2.800 2.780 2.800 2.740 2.800 5,052,000 14,038,560 2.7788 2.601 2.582 2.601 2.545 2.601 5,438,569 2.5813 1.08%
2019-05-31 0 2.770 2.760 2.770 2.750 2.800 4,126,879 11,449,404 2.7743 2.573 2.564 2.573 2.555 2.601 4,442,660 2.5772 0.73%
2019-05-30 0 2.750 2.750 2.760 2.720 2.750 2,484,000 6,806,330 2.7401 2.555 2.555 2.564 2.527 2.555 2,674,071 2.5453 0.73%
2019-05-29 0 2.730 2.730 2.740 2.700 2.770 3,286,000 8,987,160 2.7350 2.536 2.536 2.545 2.508 2.573 3,537,438 2.5406 -0.36%
2019-05-28 0 2.740 2.740 2.750 2.690 2.760 10,704,000 29,290,220 2.7364 2.545 2.545 2.555 2.499 2.564 11,523,049 2.5419 0.37%
2019-05-27 0 2.730 2.730 2.740 2.680 2.750 4,216,000 11,480,460 2.7231 2.536 2.536 2.545 2.490 2.555 4,538,600 2.5295 1.49%
2019-05-24 0 2.690 2.690 2.700 2.670 2.730 5,168,000 13,934,700 2.6963 2.499 2.499 2.508 2.480 2.536 5,563,445 2.5047 0.37%
2019-05-23 0 2.680 2.670 2.680 2.670 2.720 5,068,046 13,598,722 2.6832 2.490 2.480 2.490 2.480 2.527 5,455,843 2.4925 -1.83%
2019-05-22 0 2.730 2.730 2.740 2.700 2.770 3,635,052 9,929,541 2.7316 2.536 2.536 2.545 2.508 2.573 3,913,199 2.5374 -0.36%
2019-05-21 0 2.740 2.740 2.750 2.680 2.760 3,682,000 10,031,164 2.7244 2.545 2.545 2.555 2.490 2.564 3,963,739 2.5307 1.48%
2019-05-20 0 2.700 2.700 2.710 2.680 2.740 4,335,157 11,709,126 2.7010 2.508 2.508 2.517 2.490 2.545 4,666,875 2.5090 -1.82%
2019-05-17 0 2.750 2.740 2.750 2.720 2.810 4,788,000 13,132,300 2.7428 2.555 2.545 2.555 2.527 2.610 5,154,368 2.5478 -1.43%
2019-05-16 0 2.790 2.790 2.800 2.740 2.820 4,086,408 11,360,468 2.7801 2.592 2.592 2.601 2.545 2.620 4,399,092 2.5825 1.09%
2019-05-15 0 2.760 2.760 2.770 2.720 2.790 4,509,424 12,482,656 2.7681 2.564 2.564 2.573 2.527 2.592 4,854,476 2.5714 0.00%
2019-05-14 0 2.760 2.760 2.770 2.730 2.800 8,019,390 22,104,723 2.7564 2.564 2.564 2.573 2.536 2.601 8,633,018 2.5605 -3.16%
2019-05-10 0 2.850 2.850 2.860 2.850 2.880 4,626,941 13,223,074 2.8578 2.647 2.647 2.657 2.647 2.675 4,980,985 2.6547 0.35%
2019-05-09 0 2.840 2.840 2.850 2.830 2.910 6,208,905 17,780,778 2.8638 2.638 2.638 2.647 2.629 2.703 6,683,998 2.6602 -2.41%
2019-05-08 0 2.910 2.890 2.910 2.850 2.940 8,641,059 25,084,245 2.9029 2.703 2.685 2.703 2.647 2.731 9,302,256 2.6966 0.00%
2019-05-07 0 2.910 2.890 2.910 2.840 2.910 7,588,474 21,848,065 2.8791 2.703 2.685 2.703 2.638 2.703 8,169,129 2.6745 0.34%
2019-05-06 0 2.900 2.880 2.900 2.820 2.990 11,967,150 34,471,856 2.8805 2.694 2.675 2.694 2.620 2.777 12,882,853 2.6758 -4.29%
2019-05-03 0 3.030 3.020 3.030 2.980 3.050 3,440,000 10,387,798 3.0197 2.815 2.805 2.815 2.768 2.833 3,703,222 2.8051 0.33%
2019-05-02 0 3.020 3.020 3.030 2.980 3.060 1,853,000 5,612,300 3.0288 2.805 2.805 2.815 2.768 2.842 1,994,788 2.8135 -1.31%
2019-04-30 0 3.060 3.030 3.060 2.960 3.070 6,601,595 20,030,788 3.0342 2.842 2.815 2.842 2.750 2.852 7,106,736 2.8186 0.00%
2019-04-29 0 3.060 3.050 3.060 3.020 3.070 4,742,640 14,447,290 3.0463 2.842 2.833 2.842 2.805 2.852 5,105,538 2.8297 0.66%
2019-04-26 0 3.040 3.020 3.040 3.000 3.060 7,994,330 24,151,090 3.0210 2.824 2.805 2.824 2.787 2.842 8,606,040 2.8063 0.00%
2019-04-25 0 3.040 3.030 3.040 3.020 3.090 4,856,201 14,809,027 3.0495 2.824 2.815 2.824 2.805 2.870 5,227,788 2.8328 -2.25%
2019-04-24 0 3.110 3.090 3.110 3.050 3.120 10,609,251 32,767,175 3.0885 2.889 2.870 2.889 2.833 2.898 11,421,050 2.8690 1.63%
2019-04-23 0 3.060 3.050 3.060 3.030 3.140 7,108,068 21,801,300 3.0671 2.842 2.833 2.842 2.815 2.917 7,651,963 2.8491 -2.86%
2019-04-18 0 3.150 3.140 3.150 3.120 3.190 15,356,000 48,460,830 3.1558 2.926 2.917 2.926 2.898 2.963 16,531,011 2.9315 -0.63%
2019-04-17 0 3.170 3.170 3.180 3.120 3.200 22,394,000 70,870,130 3.1647 2.945 2.945 2.954 2.898 2.973 24,107,545 2.9397 1.28%
2019-04-16 0 3.130 3.120 3.140 3.110 3.150 7,685,276 24,089,612 3.1345 2.908 2.898 2.917 2.889 2.926 8,273,338 2.9117 0.32%
2019-04-15 0 3.120 3.110 3.120 3.090 3.150 12,263,000 38,200,800 3.1151 2.898 2.889 2.898 2.870 2.926 13,201,341 2.8937 0.97%
2019-04-12 0 3.090 3.080 3.090 3.050 3.100 6,088,000 18,729,580 3.0765 2.870 2.861 2.870 2.833 2.880 6,553,842 2.8578 0.65%
2019-04-11 0 3.070 3.050 3.070 3.050 3.150 12,080,325 37,481,754 3.1027 2.852 2.833 2.852 2.833 2.926 13,004,688 2.8822 -1.29%
2019-04-10 0 3.110 3.100 3.110 2.990 3.130 21,906,000 67,195,840 3.0675 2.889 2.880 2.889 2.777 2.908 23,582,204 2.8494 3.67%
2019-04-09 0 3.000 2.990 3.000 2.970 3.040 4,449,400 13,358,348 3.0023 2.787 2.777 2.787 2.759 2.824 4,789,859 2.7889 -0.99%
2019-04-08 0 3.030 3.020 3.030 3.000 3.050 9,719,421 29,406,326 3.0255 2.815 2.805 2.815 2.787 2.833 10,463,132 2.8105 1.00%
2019-04-04 0 3.000 2.990 3.000 2.970 3.040 8,360,222 25,175,428 3.0113 2.787 2.777 2.787 2.759 2.824 8,999,930 2.7973 0.00%
2019-04-03 0 3.000 2.990 3.000 2.940 3.010 8,383,500 25,072,180 2.9907 2.787 2.777 2.787 2.731 2.796 9,024,989 2.7781 2.04%
2019-04-02 0 2.940 2.930 2.940 2.930 3.020 10,696,957 31,775,817 2.9705 2.731 2.722 2.731 2.722 2.805 11,515,467 2.7594 -1.67%
2019-04-01 0 2.990 2.980 2.990 2.980 3.020 8,969,620 26,917,859 3.0010 2.777 2.768 2.777 2.768 2.805 9,655,958 2.7877 0.34%
2019-03-29 0 2.980 2.970 2.980 2.910 2.990 8,186,000 24,329,700 2.9721 2.768 2.759 2.768 2.703 2.777 8,812,377 2.7609 1.71%
2019-03-28 0 2.930 2.930 2.940 2.910 2.950 3,136,121 9,188,642 2.9299 2.722 2.722 2.731 2.703 2.740 3,376,091 2.7217 -0.34%
2019-03-27 0 2.940 2.940 2.950 2.930 2.970 3,883,989 11,465,107 2.9519 2.731 2.731 2.740 2.722 2.759 4,181,184 2.7421 -0.68%
2019-03-26 0 2.960 2.940 2.960 2.930 2.980 7,409,480 21,931,320 2.9599 2.750 2.731 2.750 2.722 2.768 7,976,439 2.7495 0.34%
2019-03-25 0 2.950 2.950 2.960 2.920 2.970 6,208,000 18,277,480 2.9442 2.740 2.740 2.750 2.712 2.759 6,683,024 2.7349 -1.67%
2019-03-22 0 3.000 2.990 3.000 2.960 3.020 7,106,000 21,252,160 2.9907 2.787 2.777 2.787 2.750 2.805 7,649,737 2.7782 0.67%
2019-03-21 0 2.980 2.970 2.980 2.950 3.000 5,276,050 15,720,073 2.9795 2.768 2.759 2.768 2.740 2.787 5,679,763 2.7677 0.00%
2019-03-20 0 2.980 2.970 2.980 2.930 3.000 6,588,000 19,527,260 2.9641 2.768 2.759 2.768 2.722 2.787 7,092,101 2.7534 -0.67%
2019-03-19 0 3.000 2.990 3.000 2.970 3.090 13,742,000 41,557,060 3.0241 2.787 2.777 2.787 2.759 2.870 14,793,511 2.8091 1.01%
2019-03-18 0 2.970 2.960 2.970 2.920 2.980 6,456,000 19,054,800 2.9515 2.759 2.750 2.759 2.712 2.768 6,950,000 2.7417 -0.67%
2019-03-15 0 2.990 2.980 2.990 2.870 2.990 20,776,364 61,479,997 2.9591 2.777 2.768 2.777 2.666 2.777 22,366,131 2.7488 3.46%
2019-03-14 0 2.890 2.880 2.890 2.860 2.910 7,544,000 21,747,760 2.8828 2.685 2.675 2.685 2.657 2.703 8,121,252 2.6779 0.00%
2019-03-13 0 2.890 2.890 2.900 2.880 2.940 6,603,734 19,134,636 2.8975 2.685 2.685 2.694 2.675 2.731 7,109,039 2.6916 -2.03%
2019-03-12 0 2.950 2.930 2.950 2.920 3.010 8,565,659 25,398,823 2.9652 2.740 2.722 2.740 2.712 2.796 9,221,086 2.7544 0.34%
2019-03-11 0 2.940 2.940 2.960 2.840 2.990 14,656,000 43,019,954 2.9353 2.731 2.731 2.750 2.638 2.777 15,777,448 2.7267 3.52%
2019-03-08 0 2.840 2.840 2.850 2.820 2.930 8,887,581 25,475,243 2.8664 2.638 2.638 2.647 2.620 2.722 9,567,641 2.6626 -2.74%
2019-03-07 0 2.920 2.910 2.920 2.910 2.970 6,993,150 20,547,704 2.9383 2.712 2.703 2.712 2.703 2.759 7,528,252 2.7294 -0.68%
2019-03-06 0 2.940 2.930 2.940 2.920 2.960 4,696,273 13,794,997 2.9374 2.731 2.722 2.731 2.712 2.750 5,055,623 2.7286 0.34%
2019-03-05 0 2.930 2.920 2.930 2.890 2.940 6,604,000 19,279,760 2.9194 2.722 2.712 2.722 2.685 2.731 7,109,325 2.7119 0.69%
2019-03-04 0 2.910 2.900 2.910 2.900 2.990 11,144,000 32,743,240 2.9382 2.703 2.694 2.703 2.694 2.777 11,996,717 2.7294 -0.68%
2019-03-01 0 2.930 2.920 2.930 2.900 2.960 5,968,900 17,441,869 2.9221 2.722 2.712 2.722 2.694 2.750 6,425,629 2.7144 0.69%
2019-02-28 0 2.910 2.910 2.920 2.910 3.010 9,025,856 26,530,978 2.9394 2.703 2.703 2.712 2.703 2.796 9,716,497 2.7305 -3.00%
2019-02-27 0 3.000 2.990 3.000 2.970 3.040 9,669,699 28,966,007 2.9955 2.787 2.777 2.787 2.759 2.824 10,409,605 2.7826 0.00%
2019-02-26 0 3.000 2.990 3.000 2.980 3.080 18,228,000 55,266,136 3.0319 2.787 2.777 2.787 2.768 2.861 19,622,771 2.8164 0.67%
2019-02-25 0 2.980 2.970 2.980 2.920 2.990 14,540,000 43,070,560 2.9622 2.768 2.759 2.768 2.712 2.777 15,652,572 2.7517 2.05%
2019-02-22 0 2.920 2.910 2.920 2.850 2.930 7,648,375 22,191,791 2.9015 2.712 2.703 2.712 2.647 2.722 8,233,614 2.6953 1.04%
2019-02-21 0 2.890 2.880 2.890 2.840 2.900 6,824,000 19,643,920 2.8787 2.685 2.675 2.685 2.638 2.694 7,346,159 2.6740 0.35%
2019-02-20 0 2.880 2.880 2.890 2.830 2.900 9,127,296 26,322,183 2.8839 2.675 2.675 2.685 2.629 2.694 9,825,699 2.6789 1.77%
2019-02-19 0 2.830 2.830 2.840 2.810 2.900 7,476,736 21,237,787 2.8405 2.629 2.629 2.638 2.610 2.694 8,048,841 2.6386 -1.05%
2019-02-18 0 2.860 2.860 2.870 2.850 2.900 4,894,225 14,041,147 2.8689 2.657 2.657 2.666 2.647 2.694 5,268,722 2.6650 0.35%
2019-02-15 0 2.850 2.850 2.860 2.830 2.900 6,874,000 19,633,670 2.8562 2.647 2.647 2.657 2.629 2.694 7,399,985 2.6532 -2.06%
2019-02-14 0 2.910 2.910 2.920 2.840 2.930 21,324,269 61,774,757 2.8969 2.703 2.703 2.712 2.638 2.722 22,955,960 2.6910 2.83%
2019-02-13 0 2.830 2.830 2.840 2.810 2.850 7,563,168 21,431,106 2.8336 2.629 2.629 2.638 2.610 2.647 8,141,887 2.6322 0.35%
2019-02-12 0 2.820 2.810 2.820 2.780 2.830 3,974,668 11,143,909 2.8037 2.620 2.610 2.620 2.582 2.629 4,278,802 2.6044 0.36%
2019-02-11 0 2.810 2.800 2.810 2.760 2.840 5,451,462 15,237,075 2.7950 2.610 2.601 2.610 2.564 2.638 5,868,597 2.5964 -1.75%
2019-02-08 0 2.860 2.850 2.860 2.770 2.870 5,138,409 14,619,077 2.8451 2.657 2.647 2.657 2.573 2.666 5,531,590 2.6428 1.78%
2019-02-04 0 2.810 2.800 2.810 2.780 2.840 4,558,996 12,773,338 2.8018 2.610 2.601 2.610 2.582 2.638 4,907,841 2.6026 0.72%
2019-02-01 0 2.790 2.780 2.790 2.730 2.790 6,248,325 17,267,640 2.7636 2.592 2.582 2.592 2.536 2.592 6,726,435 2.5671 1.82%
2019-01-31 0 2.740 2.730 2.740 2.710 2.750 4,794,363 13,113,247 2.7351 2.545 2.536 2.545 2.517 2.555 5,161,218 2.5407 0.74%
2019-01-30 0 2.720 2.700 2.720 2.670 2.720 3,928,000 10,636,168 2.7078 2.527 2.508 2.527 2.480 2.527 4,228,563 2.5153 -0.73%
2019-01-29 0 2.740 2.720 2.740 2.680 2.740 6,243,657 16,947,965 2.7144 2.545 2.527 2.545 2.490 2.545 6,721,409 2.5215 0.00%
2019-01-28 0 2.740 2.730 2.740 2.700 2.760 5,970,000 16,329,180 2.7352 2.545 2.536 2.545 2.508 2.564 6,426,813 2.5408 0.00%
2019-01-25 0 2.740 2.730 2.740 2.680 2.740 7,328,000 19,899,970 2.7156 2.545 2.536 2.545 2.490 2.545 7,888,724 2.5226 1.86%
2019-01-24 0 2.690 2.670 2.690 2.660 2.690 4,404,000 11,798,270 2.6790 2.499 2.480 2.499 2.471 2.499 4,740,985 2.4886 1.51%
2019-01-23 0 2.650 2.640 2.650 2.600 2.650 3,810,518 10,018,267 2.6291 2.462 2.452 2.462 2.415 2.462 4,102,091 2.4422 0.76%
2019-01-22 0 2.630 2.620 2.630 2.610 2.650 2,948,000 7,749,460 2.6287 2.443 2.434 2.443 2.424 2.462 3,173,575 2.4419 -0.75%
2019-01-21 0 2.650 2.650 2.660 2.630 2.680 3,621,995 9,614,926 2.6546 2.462 2.462 2.471 2.443 2.490 3,899,143 2.4659 -0.38%
2019-01-18 0 2.660 2.650 2.660 2.630 2.670 3,352,000 8,891,800 2.6527 2.471 2.462 2.471 2.443 2.480 3,608,488 2.4641 1.14%
2019-01-17 0 2.630 2.630 2.640 2.620 2.670 5,050,000 13,318,970 2.6374 2.443 2.443 2.452 2.434 2.480 5,436,416 2.4500 -1.13%
2019-01-16 0 2.660 2.650 2.660 2.630 2.670 2,384,634 6,305,366 2.6442 2.471 2.462 2.471 2.443 2.480 2,567,102 2.4562 0.00%
2019-01-15 0 2.660 2.650 2.660 2.610 2.660 4,404,000 11,632,820 2.6414 2.471 2.462 2.471 2.424 2.471 4,740,985 2.4537 1.53%
2019-01-14 0 2.620 2.610 2.620 2.590 2.640 2,782,000 7,268,260 2.6126 2.434 2.424 2.434 2.406 2.452 2,994,873 2.4269 0.00%
2019-01-11 0 2.620 2.600 2.620 2.590 2.630 4,367,174 11,409,869 2.6126 2.434 2.415 2.434 2.406 2.443 4,701,342 2.4269 1.16%
2019-01-10 0 2.590 2.570 2.590 2.540 2.610 5,596,489 14,475,939 2.5866 2.406 2.387 2.406 2.359 2.424 6,024,721 2.4028 0.39%
2019-01-09 0 2.580 2.570 2.580 2.560 2.600 6,741,892 17,399,635 2.5808 2.397 2.387 2.397 2.378 2.415 7,257,768 2.3974 1.18%
2019-01-08 0 2.550 2.550 2.560 2.510 2.560 5,870,307 14,894,468 2.5373 2.369 2.369 2.378 2.332 2.378 6,319,491 2.3569 1.59%
2019-01-07 0 2.510 2.510 2.520 2.490 2.570 7,558,816 19,007,320 2.5146 2.332 2.332 2.341 2.313 2.387 8,137,202 2.3359 0.80%
2019-01-04 0 2.490 2.480 2.490 2.450 2.510 3,273,900 8,130,791 2.4835 2.313 2.304 2.313 2.276 2.332 3,524,412 2.3070 0.81%
2019-01-03 0 2.470 2.450 2.470 2.430 2.510 4,784,000 11,771,470 2.4606 2.294 2.276 2.294 2.257 2.332 5,150,062 2.2857 -1.20%
2019-01-02 0 2.500 2.490 2.500 2.480 2.520 2,310,726 5,761,633 2.4934 2.322 2.313 2.322 2.304 2.341 2,487,538 2.3162 0.00%
2018-12-31 0 2.500 2.500 2.520 2.490 2.530 2,154,901 5,392,794 2.5026 2.322 2.322 2.341 2.313 2.350 2,319,790 2.3247 -0.40%
2018-12-28 0 2.510 2.500 2.510 2.490 2.540 2,471,500 6,202,410 2.5096 2.332 2.322 2.332 2.313 2.359 2,660,614 2.3312 -0.40%
2018-12-27 0 2.520 2.500 2.520 2.510 2.600 3,306,644 8,442,900 2.5533 2.341 2.322 2.341 2.332 2.415 3,559,662 2.3718 -0.79%
2018-12-24 0 2.540 2.530 2.540 2.500 2.540 2,983,229 7,500,387 2.5142 2.359 2.350 2.359 2.322 2.359 3,211,500 2.3355 1.60%
2018-12-21 0 2.500 2.490 2.500 2.480 2.530 9,789,045 24,469,707 2.4997 2.322 2.313 2.322 2.304 2.350 10,538,084 2.3220 -1.57%
2018-12-20 0 2.540 2.530 2.540 2.500 2.550 2,276,000 5,743,300 2.5234 2.359 2.350 2.359 2.322 2.369 2,450,155 2.3441 0.00%
2018-12-19 0 2.540 2.530 2.540 2.490 2.540 4,271,857 10,753,592 2.5173 2.359 2.350 2.359 2.313 2.359 4,598,731 2.3384 0.00%
2018-12-18 0 2.540 2.530 2.540 2.500 2.570 6,220,000 15,730,590 2.5290 2.359 2.350 2.359 2.322 2.387 6,695,942 2.3493 -0.39%
2018-12-17 0 2.550 2.550 2.560 2.540 2.600 3,895,830 10,002,270 2.5674 2.369 2.369 2.378 2.359 2.415 4,193,931 2.3849 -1.92%
2018-12-14 0 2.600 2.600 2.610 2.600 2.660 4,742,000 12,424,030 2.6200 2.415 2.415 2.424 2.415 2.471 5,104,849 2.4338 -1.52%
2018-12-13 0 2.640 2.630 2.640 2.630 2.670 3,407,025 9,017,355 2.6467 2.452 2.443 2.452 2.443 2.480 3,667,724 2.4586 0.00%
2018-12-12 0 2.640 2.640 2.650 2.630 2.680 4,693,685 12,476,172 2.6581 2.452 2.452 2.462 2.443 2.490 5,052,837 2.4691 0.38%
2018-12-11 0 2.630 2.630 2.640 2.630 2.680 2,997,482 7,979,089 2.6619 2.443 2.443 2.452 2.443 2.490 3,226,843 2.4727 -0.38%
2018-12-10 0 2.640 2.640 2.650 2.640 2.670 3,726,000 9,892,830 2.6551 2.452 2.452 2.462 2.452 2.480 4,011,106 2.4664 -0.75%
2018-12-07 0 2.660 2.650 2.660 2.640 2.700 3,890,000 10,417,160 2.6779 2.471 2.462 2.471 2.452 2.508 4,187,655 2.4876 -1.12%
2018-12-06 0 2.690 2.680 2.690 2.660 2.740 5,960,468 16,089,628 2.6994 2.499 2.490 2.499 2.471 2.545 6,416,551 2.5075 -1.82%
2018-12-05 0 2.740 2.730 2.740 2.690 2.740 5,200,000 14,151,140 2.7214 2.545 2.536 2.545 2.499 2.545 5,597,894 2.5279 0.37%
2018-12-04 0 2.730 2.720 2.730 2.670 2.730 9,614,306 26,066,667 2.7112 2.536 2.527 2.536 2.480 2.536 10,349,974 2.5185 2.25%
2018-12-03 0 2.670 2.670 2.680 2.650 2.720 11,687,230 31,281,170 2.6765 2.480 2.480 2.490 2.462 2.527 12,581,514 2.4863 0.38%
2018-11-30 0 2.660 2.660 2.680 2.650 2.710 7,778,884 20,781,513 2.6715 2.471 2.471 2.490 2.462 2.517 8,374,109 2.4816 -1.48%
2018-11-29 0 2.700 2.700 2.710 2.670 2.710 4,333,713 11,694,295 2.6984 2.508 2.508 2.517 2.480 2.517 4,665,320 2.5066 0.37%
2018-11-28 0 2.690 2.670 2.690 2.650 2.720 4,620,728 12,371,619 2.6774 2.499 2.480 2.499 2.462 2.527 4,974,297 2.4871 0.37%
2018-11-27 0 2.680 2.680 2.690 2.670 2.710 2,547,445 6,865,281 2.6950 2.490 2.490 2.499 2.480 2.517 2,742,371 2.5034 -0.74%
2018-11-26 0 2.700 2.690 2.700 2.660 2.700 1,466,000 3,941,420 2.6886 2.508 2.499 2.508 2.471 2.508 1,578,175 2.4975 0.00%
2018-11-23 0 2.700 2.690 2.700 2.670 2.730 1,984,000 5,332,340 2.6877 2.508 2.499 2.508 2.480 2.536 2,135,812 2.4966 -0.74%
2018-11-22 0 2.720 2.720 2.730 2.690 2.730 1,336,334 3,623,728 2.7117 2.527 2.527 2.536 2.499 2.536 1,438,588 2.5189 0.37%
2018-11-21 0 2.710 2.700 2.710 2.700 2.720 3,414,000 9,292,780 2.7220 2.517 2.508 2.517 2.508 2.527 3,675,233 2.5285 -0.73%
2018-11-20 0 2.730 2.720 2.730 2.710 2.760 3,992,752 10,923,135 2.7357 2.536 2.527 2.536 2.517 2.564 4,298,270 2.5413 -1.09%
2018-11-19 0 2.760 2.750 2.760 2.720 2.770 5,926,000 16,302,730 2.7511 2.564 2.555 2.564 2.527 2.573 6,379,446 2.5555 0.73%
2018-11-16 0 2.740 2.730 2.740 2.700 2.740 3,099,918 8,459,302 2.7289 2.545 2.536 2.545 2.508 2.545 3,337,118 2.5349 0.74%
2018-11-15 0 2.720 2.720 2.730 2.690 2.740 4,030,000 10,971,790 2.7225 2.527 2.527 2.536 2.499 2.545 4,338,368 2.5290 0.00%
2018-11-14 0 2.720 2.710 2.720 2.670 2.740 7,346,000 19,866,180 2.7044 2.527 2.517 2.527 2.480 2.545 7,908,102 2.5121 1.49%
2018-11-13 0 2.680 2.680 2.690 2.620 2.710 9,886,717 26,581,976 2.6887 2.490 2.490 2.499 2.434 2.517 10,643,229 2.4975 0.75%
2018-11-12 0 2.660 2.640 2.660 2.610 2.660 3,458,000 9,117,100 2.6365 2.471 2.452 2.471 2.424 2.471 3,722,599 2.4491 -0.75%
2018-11-09 0 2.680 2.660 2.680 2.640 2.720 4,920,426 13,161,005 2.6748 2.490 2.471 2.490 2.452 2.527 5,296,927 2.4846 -1.11%
2018-11-08 0 2.710 2.710 2.720 2.680 2.720 3,425,230 9,260,824 2.7037 2.517 2.517 2.527 2.490 2.527 3,687,322 2.5115 0.00%
2018-11-07 0 2.710 2.700 2.710 2.670 2.710 4,482,000 12,085,740 2.6965 2.517 2.508 2.517 2.480 2.517 4,824,954 2.5048 0.37%
2018-11-06 0 2.700 2.690 2.710 2.650 2.710 4,486,644 12,034,891 2.6824 2.508 2.499 2.517 2.462 2.517 4,829,953 2.4917 0.75%
2018-11-05 0 2.680 2.670 2.680 2.630 2.680 6,712,900 17,873,906 2.6626 2.490 2.480 2.490 2.443 2.490 7,226,558 2.4734 0.37%
2018-11-02 0 2.670 2.650 2.670 2.580 2.670 7,795,180 20,535,725 2.6344 2.480 2.462 2.480 2.397 2.480 8,391,652 2.4472 4.30%
2018-11-01 0 2.560 2.560 2.570 2.550 2.590 4,332,000 11,106,150 2.5637 2.378 2.378 2.387 2.369 2.406 4,663,476 2.3815 0.39%
2018-10-31 0 2.550 2.540 2.550 2.500 2.580 6,683,403 16,930,169 2.5332 2.369 2.359 2.369 2.322 2.397 7,194,804 2.3531 2.00%
2018-10-30 0 2.500 2.500 2.520 2.500 2.540 6,252,000 15,700,570 2.5113 2.322 2.322 2.341 2.322 2.359 6,730,391 2.3328 -1.57%
2018-10-29 0 2.540 2.520 2.540 2.490 2.590 5,717,386 14,385,550 2.5161 2.359 2.341 2.359 2.313 2.406 6,154,869 2.3373 -0.39%
2018-10-26 0 2.550 2.530 2.550 2.520 2.580 2,580,000 6,550,120 2.5388 2.369 2.350 2.369 2.341 2.397 2,777,417 2.3583 -0.39%
2018-10-25 0 2.560 2.550 2.560 2.490 2.560 4,740,533 12,035,647 2.5389 2.378 2.369 2.378 2.313 2.378 5,103,269 2.3584 -0.39%
2018-10-24 0 2.570 2.550 2.570 2.550 2.630 2,700,432 6,968,503 2.5805 2.387 2.369 2.387 2.369 2.443 2,907,064 2.3971 -1.15%
2018-10-23 0 2.600 2.600 2.610 2.550 2.640 5,442,000 14,157,770 2.6016 2.415 2.415 2.424 2.369 2.452 5,858,411 2.4167 -1.14%
2018-10-22 0 2.630 2.630 2.640 2.520 2.650 13,675,000 35,646,450 2.6067 2.443 2.443 2.452 2.341 2.462 14,721,384 2.4214 3.14%
2018-10-19 0 2.550 2.530 2.550 2.440 2.560 6,930,000 17,384,658 2.5086 2.369 2.350 2.369 2.267 2.378 7,460,270 2.3303 3.66%
2018-10-18 0 2.460 2.450 2.460 2.440 2.550 4,717,713 11,701,719 2.4804 2.285 2.276 2.285 2.267 2.369 5,078,703 2.3041 -2.38%
2018-10-16 0 2.520 2.510 2.520 2.480 2.540 3,503,286 8,768,684 2.5030 2.341 2.332 2.341 2.304 2.359 3,771,351 2.3251 1.20%
2018-10-15 0 2.490 2.490 2.500 2.480 2.570 7,154,990 17,981,924 2.5132 2.313 2.313 2.322 2.304 2.387 7,702,476 2.3346 -2.35%
2018-10-12 0 2.550 2.540 2.550 2.500 2.570 6,546,000 16,620,080 2.5390 2.369 2.359 2.369 2.322 2.387 7,046,887 2.3585 1.59%
2018-10-11 0 2.510 2.500 2.510 2.470 2.630 10,704,852 26,828,883 2.5062 2.332 2.322 2.332 2.294 2.443 11,523,966 2.3281 -5.64%
2018-10-10 0 2.660 2.660 2.670 2.660 2.690 3,784,022 10,124,517 2.6756 2.471 2.471 2.480 2.471 2.499 4,073,568 2.4854 -0.37%
2018-10-09 0 2.670 2.650 2.670 2.640 2.680 3,898,256 10,364,993 2.6589 2.480 2.462 2.480 2.452 2.490 4,196,543 2.4699 0.75%
2018-10-08 0 2.650 2.650 2.660 2.630 2.740 5,406,000 14,433,540 2.6699 2.462 2.462 2.471 2.443 2.545 5,819,657 2.4801 -3.28%
2018-10-05 0 2.740 2.730 2.740 2.710 2.780 3,935,741 10,784,490 2.7401 2.545 2.536 2.545 2.517 2.582 4,236,896 2.5454 -1.08%
2018-10-04 0 2.770 2.760 2.770 2.720 2.810 4,238,100 11,646,356 2.7480 2.573 2.564 2.573 2.527 2.610 4,562,391 2.5527 -1.07%
2018-10-03 0 2.800 2.780 2.800 2.780 2.820 3,554,100 9,948,848 2.7993 2.601 2.582 2.601 2.582 2.620 3,826,053 2.6003 0.72%
2018-10-02 0 2.780 2.770 2.780 2.760 2.800 3,072,000 8,532,470 2.7775 2.582 2.573 2.582 2.564 2.601 3,307,063 2.5801 -0.36%
2018-09-28 0 2.790 2.780 2.790 2.750 2.810 6,234,000 17,290,910 2.7736 2.592 2.582 2.592 2.555 2.610 6,711,013 2.5765 0.00%
2018-09-27 0 2.790 2.780 2.790 2.680 2.790 6,808,880 18,821,326 2.7642 2.592 2.582 2.592 2.490 2.592 7,329,882 2.5678 2.57%
2018-09-26 0 2.720 2.700 2.720 2.640 2.720 10,080,000 27,177,520 2.6962 2.527 2.508 2.527 2.452 2.527 10,851,302 2.5045 0.74%
2018-09-24 0 2.700 2.690 2.700 2.590 2.710 11,685,500 31,438,615 2.6904 2.508 2.499 2.508 2.406 2.517 12,579,652 2.4992 2.66%
2018-09-21 0 2.630 2.620 2.630 2.580 2.630 11,532,477 30,090,461 2.6092 2.443 2.434 2.443 2.397 2.443 12,414,920 2.4237 1.94%
2018-09-20 0 2.580 2.580 2.590 2.560 2.670 6,148,000 15,928,680 2.5909 2.397 2.397 2.406 2.378 2.480 6,618,433 2.4067 -0.77%
2018-09-19 0 2.600 2.590 2.600 2.580 2.610 8,990,000 23,332,980 2.5954 2.415 2.406 2.415 2.397 2.424 9,677,897 2.4110 0.39%
2018-09-18 0 2.590 2.580 2.590 2.480 2.590 8,366,098 21,267,021 2.5420 2.406 2.397 2.406 2.304 2.406 9,006,255 2.3614 3.60%
2018-09-17 0 2.500 2.500 2.510 2.470 2.520 2,865,280 7,145,528 2.4938 2.322 2.322 2.332 2.294 2.341 3,084,526 2.3166 -0.79%
2018-09-14 0 2.520 2.510 2.520 2.460 2.520 5,088,475 12,760,461 2.5077 2.341 2.332 2.341 2.285 2.341 5,477,835 2.3295 0.80%
2018-09-13 0 2.500 2.490 2.500 2.430 2.500 4,252,000 10,474,980 2.4635 2.322 2.313 2.322 2.257 2.322 4,577,355 2.2884 2.88%
2018-09-12 0 2.430 2.420 2.430 2.420 2.460 1,947,686 4,740,403 2.4339 2.257 2.248 2.257 2.248 2.285 2,096,719 2.2609 -0.41%
2018-09-11 0 2.440 2.430 2.440 2.420 2.480 2,090,732 5,092,886 2.4359 2.267 2.257 2.267 2.248 2.304 2,250,711 2.2628 -0.81%
2018-09-10 0 2.460 2.450 2.460 2.430 2.490 7,301,395 17,950,469 2.4585 2.285 2.276 2.285 2.257 2.313 7,860,083 2.2838 -0.81%
2018-09-07 0 2.480 2.470 2.480 2.440 2.480 10,702,000 26,390,000 2.4659 2.304 2.294 2.304 2.267 2.304 11,520,896 2.2906 2.48%
2018-09-06 0 2.420 2.410 2.420 2.410 2.450 4,433,935 10,784,953 2.4324 2.248 2.239 2.248 2.239 2.276 4,773,211 2.2595 0.00%
2018-09-05 0 2.420 2.420 2.430 2.420 2.470 4,454,337 10,892,353 2.4453 2.248 2.248 2.257 2.248 2.294 4,795,174 2.2715 -1.22%
2018-09-04 0 2.450 2.450 2.460 2.400 2.450 1,553,259 3,788,596 2.4391 2.276 2.276 2.285 2.229 2.276 1,672,111 2.2658 1.24%
2018-09-03 0 2.420 2.420 2.430 2.380 2.470 10,724,820 25,867,937 2.4120 2.248 2.248 2.257 2.211 2.294 11,545,462 2.2405 -1.63%
2018-08-31 0 2.460 2.460 2.470 2.450 2.500 10,840,001 26,735,850 2.4664 2.285 2.285 2.294 2.276 2.322 11,669,457 2.2911 -1.20%
2018-08-30 0 2.490 2.490 2.500 2.490 2.550 2,795,918 7,004,108 2.5051 2.313 2.313 2.322 2.313 2.369 3,009,856 2.3271 -0.80%
2018-08-29 0 2.510 2.500 2.510 2.500 2.540 3,858,000 9,707,392 2.5162 2.332 2.322 2.332 2.322 2.359 4,153,207 2.3373 -1.57%
2018-08-28 0 2.550 2.540 2.550 2.520 2.560 2,688,000 6,835,660 2.5430 2.369 2.359 2.369 2.341 2.378 2,893,680 2.3623 0.39%
2018-08-27 0 2.540 2.530 2.540 2.500 2.540 2,314,000 5,856,020 2.5307 2.359 2.350 2.359 2.322 2.359 2,491,063 2.3508 2.01%
2018-08-24 0 2.490 2.480 2.490 2.480 2.520 3,584,000 8,938,980 2.4941 2.313 2.304 2.313 2.304 2.341 3,858,241 2.3169 -1.58%
2018-08-23 0 2.530 2.520 2.530 2.490 2.540 3,716,999 9,357,777 2.5176 2.350 2.341 2.350 2.313 2.359 4,001,416 2.3386 1.20%
2018-08-22 0 2.500 2.480 2.500 2.460 2.500 3,312,000 8,217,030 2.4810 2.322 2.304 2.322 2.285 2.322 3,565,428 2.3046 0.00%
2018-08-21 0 2.500 2.500 2.510 2.440 2.520 2,226,290 5,541,430 2.4891 2.322 2.322 2.332 2.267 2.341 2,396,641 2.3122 2.04%
2018-08-20 0 2.450 2.450 2.460 2.420 2.480 4,026,000 9,873,990 2.4526 2.276 2.276 2.285 2.248 2.304 4,334,062 2.2782 -0.81%
2018-08-17 0 2.470 2.460 2.470 2.440 2.500 3,904,000 9,626,070 2.4657 2.294 2.285 2.294 2.267 2.322 4,202,726 2.2904 0.82%
2018-08-16 0 2.450 2.450 2.460 2.420 2.510 12,013,226 29,533,780 2.4584 2.276 2.276 2.285 2.248 2.332 12,932,455 2.2837 -2.78%
2018-08-15 0 2.520 2.510 2.520 2.490 2.580 5,608,000 14,087,690 2.5121 2.341 2.332 2.341 2.313 2.397 6,037,113 2.3335 -1.95%
2018-08-14 0 2.570 2.560 2.570 2.540 2.600 5,554,000 14,280,528 2.5712 2.387 2.378 2.387 2.359 2.415 5,978,981 2.3885 0.78%
2018-08-13 0 2.550 2.540 2.550 2.500 2.560 6,457,189 16,348,013 2.5318 2.369 2.359 2.369 2.322 2.378 6,951,280 2.3518 -1.16%
2018-08-10 0 2.580 2.570 2.580 2.550 2.630 4,151,189 10,744,868 2.5884 2.397 2.387 2.397 2.369 2.443 4,468,830 2.4044 -0.77%
2018-08-09 0 2.600 2.600 2.610 2.570 2.620 7,816,168 20,309,841 2.5984 2.415 2.415 2.424 2.387 2.434 8,414,246 2.4137 0.00%
2018-08-08 0 2.600 2.590 2.600 2.550 2.600 6,522,000 16,839,648 2.5820 2.415 2.406 2.415 2.369 2.415 7,021,051 2.3985 1.56%
2018-08-07 0 2.560 2.560 2.570 2.520 2.580 5,192,000 13,208,580 2.5440 2.378 2.378 2.387 2.341 2.397 5,589,282 2.3632 0.00%
2018-08-06 0 2.560 2.560 2.570 2.530 2.630 14,249,282 36,815,670 2.5837 2.378 2.378 2.387 2.350 2.443 15,339,609 2.4000 1.59%
2018-08-03 0 2.520 2.520 2.530 2.500 2.550 6,117,425 15,396,885 2.5169 2.341 2.341 2.350 2.322 2.369 6,585,518 2.3380 -0.40%
2018-08-02 0 2.530 2.530 2.540 2.510 2.620 6,520,000 16,551,160 2.5385 2.350 2.350 2.359 2.332 2.434 7,018,898 2.3581 -3.44%
2018-08-01 0 2.620 2.610 2.620 2.600 2.650 6,488,000 17,019,800 2.6233 2.434 2.424 2.434 2.415 2.462 6,984,449 2.4368 -0.38%
2018-07-31 0 2.630 2.610 2.630 2.600 2.650 8,760,600 22,923,752 2.6167 2.443 2.424 2.443 2.415 2.462 9,430,944 2.4307 -0.38%
2018-07-30 0 2.640 2.620 2.640 2.620 2.670 7,502,899 19,813,138 2.6407 2.452 2.434 2.452 2.434 2.480 8,077,006 2.4530 -0.38%
2018-07-27 0 2.650 2.640 2.650 2.600 2.690 13,630,000 36,167,780 2.6535 2.462 2.452 2.462 2.415 2.499 14,672,941 2.4649 1.15%
2018-07-26 0 2.620 2.610 2.620 2.610 2.670 5,722,000 15,049,760 2.6302 2.434 2.424 2.434 2.424 2.480 6,159,836 2.4432 -0.38%
2018-07-25 0 2.630 2.630 2.640 2.610 2.660 6,116,000 16,102,428 2.6328 2.443 2.443 2.452 2.424 2.471 6,583,984 2.4457 -0.75%
2018-07-24 0 2.650 2.640 2.650 2.580 2.650 9,176,000 24,183,380 2.6355 2.462 2.452 2.462 2.397 2.462 9,878,130 2.4482 2.71%
2018-07-23 0 2.580 2.580 2.590 2.520 2.590 7,062,394 18,111,880 2.5646 2.397 2.397 2.406 2.341 2.406 7,602,795 2.3823 1.18%
2018-07-20 0 2.550 2.540 2.550 2.490 2.560 2,832,926 7,156,028 2.5260 2.369 2.359 2.369 2.313 2.378 3,049,696 2.3465 0.79%
2018-07-19 0 2.530 2.520 2.530 2.500 2.580 6,980,721 17,676,936 2.5323 2.350 2.341 2.350 2.322 2.397 7,514,872 2.3523 -1.56%
2018-07-18 0 2.570 2.550 2.570 2.540 2.570 2,845,664 7,275,783 2.5568 2.387 2.369 2.387 2.359 2.387 3,063,409 2.3751 0.00%
2018-07-17 0 2.570 2.560 2.570 2.530 2.600 6,102,489 15,616,094 2.5590 2.387 2.378 2.387 2.350 2.415 6,569,440 2.3771 1.58%
2018-07-16 0 2.640 2.630 2.640 2.620 2.650 2,544,000 6,687,260 2.6286 2.350 2.341 2.350 2.332 2.359 2,857,825 2.3400 0.00%
2018-07-13 0 2.640 2.640 2.650 2.610 2.660 6,868,937 18,094,884 2.6343 2.350 2.350 2.359 2.323 2.368 7,716,281 2.3450 0.76%
2018-07-12 0 2.620 2.620 2.630 2.580 2.650 5,284,666 13,892,909 2.6289 2.332 2.332 2.341 2.297 2.359 5,936,576 2.3402 0.77%
2018-07-11 0 2.600 2.590 2.600 2.580 2.620 6,057,195 15,720,113 2.5953 2.314 2.306 2.314 2.297 2.332 6,804,403 2.3103 -1.52%
2018-07-10 0 2.640 2.630 2.640 2.610 2.660 6,703,870 17,628,727 2.6296 2.350 2.341 2.350 2.323 2.368 7,530,851 2.3409 1.15%
2018-07-09 0 2.610 2.590 2.610 2.580 2.640 9,902,000 25,843,864 2.6100 2.323 2.306 2.323 2.297 2.350 11,123,499 2.3234 2.35%
2018-07-06 0 2.550 2.550 2.560 2.540 2.600 10,416,734 26,688,101 2.5620 2.270 2.270 2.279 2.261 2.314 11,701,730 2.2807 -1.16%
2018-07-05 0 2.580 2.570 2.580 2.530 2.640 8,600,804 22,228,051 2.5844 2.297 2.288 2.297 2.252 2.350 9,661,789 2.3006 0.00%
2018-07-04 0 2.580 2.580 2.590 2.580 2.640 4,439,942 11,520,638 2.5948 2.297 2.297 2.306 2.297 2.350 4,987,648 2.3098 -1.90%
2018-07-03 0 2.630 2.620 2.630 2.560 2.640 6,373,877 16,516,871 2.5913 2.341 2.332 2.341 2.279 2.350 7,160,151 2.3068 -0.38%
2018-06-29 0 2.640 2.630 2.640 2.580 2.660 8,768,000 23,027,220 2.6263 2.350 2.341 2.350 2.297 2.368 9,849,610 2.3379 1.54%
2018-06-28 0 2.600 2.600 2.610 2.530 2.640 14,799,805 38,397,378 2.5945 2.314 2.314 2.323 2.252 2.350 16,625,491 2.3095 1.56%
2018-06-27 0 2.560 2.560 2.570 2.560 2.660 12,097,100 31,446,850 2.5995 2.279 2.279 2.288 2.279 2.368 13,589,384 2.3141 -3.03%
2018-06-26 0 2.640 2.630 2.640 2.630 2.710 8,707,808 23,024,993 2.6442 2.350 2.341 2.350 2.341 2.412 9,781,993 2.3538 -1.12%
2018-06-25 0 2.670 2.670 2.680 2.670 2.720 7,040,000 18,935,180 2.6897 2.377 2.377 2.386 2.377 2.421 7,908,446 2.3943 -1.11%
2018-06-22 0 2.700 2.680 2.700 2.660 2.740 22,772,000 61,251,078 2.6898 2.404 2.386 2.404 2.368 2.439 25,581,126 2.3944 0.00%
2018-06-21 0 2.700 2.690 2.700 2.690 2.780 12,350,019 33,795,714 2.7365 2.404 2.395 2.404 2.395 2.475 13,873,502 2.4360 -0.37%
2018-06-20 0 2.710 2.710 2.720 2.710 2.760 8,320,000 22,703,054 2.7287 2.412 2.412 2.421 2.412 2.457 9,346,345 2.4291 -0.73%
2018-06-19 0 2.730 2.730 2.740 2.710 2.840 22,726,000 62,530,346 2.7515 2.430 2.430 2.439 2.412 2.528 25,529,452 2.4493 -4.21%
2018-06-15 0 2.850 2.840 2.850 2.850 2.880 14,567,466 41,572,775 2.8538 2.537 2.528 2.537 2.537 2.564 16,364,491 2.5404 -0.70%
2018-06-14 0 2.870 2.870 2.880 2.850 2.890 14,959,212 42,893,601 2.8674 2.555 2.555 2.564 2.537 2.573 16,804,562 2.5525 0.00%
2018-06-13 0 2.870 2.870 2.880 2.870 2.910 7,708,305 22,271,785 2.8893 2.555 2.555 2.564 2.555 2.590 8,659,192 2.5720 -1.37%
2018-06-12 0 2.910 2.910 2.920 2.890 2.940 9,106,281 26,481,372 2.9080 2.590 2.590 2.599 2.573 2.617 10,229,621 2.5887 -0.34%
2018-06-11 0 2.920 2.910 2.920 2.890 2.940 8,467,975 24,604,782 2.9056 2.599 2.590 2.599 2.573 2.617 9,512,574 2.5866 0.34%
2018-06-08 0 2.910 2.900 2.910 2.890 2.980 11,992,000 35,027,998 2.9209 2.590 2.582 2.590 2.573 2.653 13,471,319 2.6002 -2.35%
2018-06-07 0 2.980 2.970 2.980 2.860 3.010 66,903,622 193,892,344 2.8981 2.653 2.644 2.653 2.546 2.679 75,156,772 2.5798 -1.32%
2018-06-06 1 - - - - - 0 0 - 2.688 - - - - 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 2.688 2.688 2.697 2.635 2.706 11,071,824 2.6790 0.00%
2018-06-04 0 3.020 3.020 3.030 2.980 3.020 8,356,520 25,099,666 3.0036 2.688 2.688 2.697 2.653 2.688 9,387,370 2.6738 1.00%
2018-06-01 0 2.990 2.980 2.990 2.980 3.050 12,709,602 38,314,296 3.0146 2.662 2.653 2.662 2.653 2.715 14,277,443 2.6836 -0.33%
2018-05-31 0 3.000 2.990 3.000 2.920 3.000 25,395,918 75,772,430 2.9836 2.671 2.662 2.671 2.599 2.671 28,528,728 2.6560 3.81%
2018-05-30 0 2.890 2.890 2.900 2.880 2.960 15,581,140 45,303,720 2.9076 2.573 2.573 2.582 2.564 2.635 17,503,211 2.5883 -2.69%
2018-05-29 0 2.970 2.970 2.980 2.970 3.040 8,165,903 24,555,560 3.0071 2.644 2.644 2.653 2.644 2.706 9,173,239 2.6769 -1.33%
2018-05-28 0 3.010 3.010 3.020 3.000 3.060 9,760,000 29,381,120 3.0104 2.679 2.679 2.688 2.671 2.724 10,963,982 2.6798 -0.99%
2018-05-25 0 3.040 3.030 3.040 3.030 3.080 10,464,000 31,851,440 3.0439 2.706 2.697 2.706 2.697 2.742 11,754,826 2.7096 -0.65%
2018-05-24 0 3.060 3.040 3.060 3.030 3.100 14,039,054 43,035,735 3.0654 2.724 2.706 2.724 2.697 2.760 15,770,895 2.7288 0.99%
2018-05-23 0 3.030 3.020 3.030 2.940 3.040 23,503,000 70,604,230 3.0041 2.697 2.688 2.697 2.617 2.706 26,402,302 2.6742 1.34%
2018-05-21 0 2.990 2.980 2.990 2.950 3.000 14,599,720 43,544,302 2.9825 2.662 2.653 2.662 2.626 2.671 16,400,724 2.6550 1.01%
2018-05-18 0 2.960 2.960 2.970 2.920 2.970 10,319,850 30,436,161 2.9493 2.635 2.635 2.644 2.599 2.644 11,592,894 2.6254 1.02%
2018-05-17 0 2.930 2.920 2.930 2.900 2.950 12,590,750 36,819,252 2.9243 2.608 2.599 2.608 2.582 2.626 14,143,930 2.6032 0.00%
2018-05-16 0 2.930 2.930 2.940 2.920 2.970 12,692,416 37,293,853 2.9383 2.608 2.608 2.617 2.599 2.644 14,258,137 2.6156 -1.01%
2018-05-15 0 2.960 2.950 2.960 2.880 3.000 40,628,000 120,111,440 2.9564 2.635 2.626 2.635 2.564 2.671 45,639,821 2.6317 3.14%
2018-05-14 0 2.870 2.860 2.870 2.850 2.870 5,010,000 14,338,220 2.8619 2.555 2.546 2.555 2.537 2.555 5,628,028 2.5476 0.35%
2018-05-11 0 2.860 2.850 2.860 2.840 2.880 5,973,724 17,053,045 2.8547 2.546 2.537 2.546 2.528 2.564 6,710,635 2.5412 0.35%
2018-05-10 0 2.850 2.850 2.860 2.820 2.880 9,825,601 28,084,328 2.8583 2.537 2.537 2.546 2.510 2.564 11,037,675 2.5444 1.06%
2018-05-09 0 2.820 2.810 2.820 2.800 2.860 5,950,393 16,764,720 2.8174 2.510 2.501 2.510 2.493 2.546 6,684,426 2.5080 -1.05%
2018-05-08 0 2.850 2.850 2.860 2.820 2.870 7,200,000 20,486,400 2.8453 2.537 2.537 2.546 2.510 2.555 8,088,183 2.5329 1.06%
2018-05-07 0 2.820 2.810 2.820 2.790 2.850 9,766,077 27,522,115 2.8181 2.510 2.501 2.510 2.484 2.537 10,970,808 2.5087 0.71%
2018-05-04 0 2.800 2.800 2.810 2.790 2.830 7,536,000 21,156,280 2.8074 2.493 2.493 2.501 2.484 2.519 8,465,632 2.4991 0.00%
2018-05-03 0 2.800 2.800 2.820 2.760 2.840 11,129,303 31,102,082 2.7946 2.493 2.493 2.510 2.457 2.528 12,502,200 2.4877 -0.71%
2018-05-02 0 2.820 2.810 2.820 2.780 2.830 11,991,020 33,610,998 2.8030 2.510 2.501 2.510 2.475 2.519 13,470,218 2.4952 -1.40%
2018-04-30 0 2.860 2.860 2.870 2.710 2.920 14,594,195 41,430,160 2.8388 2.546 2.546 2.555 2.412 2.599 16,394,517 2.5271 5.54%
2018-04-27 0 2.710 2.690 2.710 2.670 2.710 4,564,000 12,303,330 2.6957 2.412 2.395 2.412 2.377 2.412 5,127,010 2.3997 1.12%
2018-04-26 0 2.680 2.670 2.680 2.660 2.700 5,278,000 14,123,500 2.6759 2.386 2.377 2.386 2.368 2.404 5,929,088 2.3821 -0.74%
2018-04-25 0 2.700 2.690 2.700 2.680 2.720 5,580,100 15,027,425 2.6930 2.404 2.395 2.404 2.386 2.421 6,268,454 2.3973 -0.74%
2018-04-24 0 2.720 2.700 2.720 2.660 2.720 7,747,558 20,955,199 2.7047 2.421 2.404 2.421 2.368 2.421 8,703,287 2.4077 1.87%
2018-04-23 0 2.670 2.660 2.670 2.650 2.740 9,765,560 26,236,173 2.6866 2.377 2.368 2.377 2.359 2.439 10,970,228 2.3916 -2.55%
2018-04-20 0 2.740 2.730 2.740 2.710 2.750 4,373,032 11,960,327 2.7350 2.439 2.430 2.439 2.412 2.448 4,912,484 2.4347 -0.36%
2018-04-19 0 2.750 2.740 2.750 2.680 2.750 8,941,000 24,475,540 2.7374 2.448 2.439 2.448 2.386 2.448 10,043,951 2.4368 2.23%
2018-04-18 0 2.690 2.680 2.690 2.670 2.720 10,807,000 29,077,060 2.6906 2.395 2.386 2.395 2.377 2.421 12,140,138 2.3951 0.00%
2018-04-17 0 2.690 2.690 2.700 2.680 2.750 11,521,924 31,226,429 2.7102 2.395 2.395 2.404 2.386 2.448 12,943,255 2.4126 -1.82%
2018-04-16 0 2.740 2.740 2.750 2.720 2.780 5,716,000 15,654,690 2.7387 2.439 2.439 2.448 2.421 2.475 6,421,119 2.4380 -1.44%
2018-04-13 0 2.780 2.780 2.790 2.780 2.800 4,040,000 11,273,430 2.7905 2.475 2.475 2.484 2.475 2.493 4,538,370 2.4840 -0.71%
2018-04-12 0 2.800 2.800 2.810 2.770 2.830 7,141,278 19,917,987 2.7891 2.493 2.493 2.501 2.466 2.519 8,022,217 2.4829 -1.41%
2018-04-11 0 2.840 2.840 2.850 2.760 2.850 14,110,068 39,560,183 2.8037 2.528 2.528 2.537 2.457 2.537 15,850,669 2.4958 3.65%
2018-04-10 0 2.740 2.740 2.750 2.730 2.750 5,316,000 14,590,500 2.7446 2.439 2.439 2.448 2.430 2.448 5,971,775 2.4432 0.00%
2018-04-09 0 2.740 2.730 2.740 2.720 2.770 8,888,410 24,392,489 2.7443 2.439 2.430 2.439 2.421 2.466 9,984,873 2.4429 -1.08%
2018-04-06 0 2.770 2.760 2.770 2.720 2.780 8,503,120 23,477,603 2.7611 2.466 2.457 2.466 2.421 2.475 9,552,055 2.4579 2.59%
2018-04-04 0 2.700 2.690 2.700 2.690 2.750 5,577,670 15,118,272 2.7105 2.404 2.395 2.404 2.395 2.448 6,265,725 2.4129 0.00%
2018-04-03 0 2.700 2.690 2.700 2.660 2.720 11,097,392 29,805,663 2.6858 2.404 2.395 2.404 2.368 2.421 12,466,353 2.3909 -0.74%
2018-03-29 0 2.720 2.720 2.730 2.710 2.790 8,083,711 22,147,262 2.7397 2.421 2.421 2.430 2.412 2.484 9,080,908 2.4389 -0.73%
2018-03-28 0 2.740 2.740 2.750 2.720 2.770 8,928,368 24,495,523 2.7436 2.439 2.439 2.448 2.421 2.466 10,029,761 2.4423 -0.36%
2018-03-27 0 2.750 2.740 2.750 2.730 2.770 7,169,918 19,729,050 2.7516 2.448 2.439 2.448 2.430 2.466 8,054,390 2.4495 0.73%
2018-03-26 0 2.730 2.730 2.740 2.680 2.740 7,912,000 21,482,140 2.7151 2.430 2.430 2.439 2.386 2.439 8,888,015 2.4170 -0.36%
2018-03-23 0 2.740 2.740 2.750 2.700 2.800 29,823,850 81,166,141 2.7215 2.439 2.439 2.448 2.404 2.493 33,502,884 2.4227 -2.84%
2018-03-22 0 2.820 2.820 2.830 2.810 2.850 7,589,982 21,445,712 2.8255 2.510 2.510 2.519 2.501 2.537 8,526,273 2.5153 -0.70%
2018-03-21 0 2.840 2.830 2.840 2.830 2.860 7,664,000 21,818,420 2.8469 2.528 2.519 2.528 2.519 2.546 8,609,422 2.5342 0.00%
2018-03-20 0 2.840 2.840 2.850 2.810 2.840 9,490,000 26,807,104 2.8248 2.528 2.528 2.537 2.501 2.528 10,660,675 2.5146 0.00%
2018-03-19 0 2.840 2.830 2.840 2.830 2.860 5,502,677 15,624,582 2.8395 2.528 2.519 2.528 2.519 2.546 6,181,481 2.5276 0.00%
2018-03-16 0 2.840 2.840 2.850 2.840 2.860 10,280,000 29,244,060 2.8448 2.528 2.528 2.537 2.528 2.546 11,548,128 2.5324 -0.35%
2018-03-15 0 2.850 2.840 2.850 2.840 2.880 9,597,694 27,402,114 2.8551 2.537 2.528 2.537 2.528 2.564 10,781,654 2.5416 -0.70%
2018-03-14 0 2.870 2.870 2.880 2.860 2.880 8,050,436 23,128,918 2.8730 2.555 2.555 2.564 2.546 2.564 9,043,528 2.5575 0.00%
2018-03-13 0 2.870 2.860 2.870 2.860 2.900 13,873,721 39,826,279 2.8706 2.555 2.546 2.555 2.546 2.582 15,585,166 2.5554 -1.03%
2018-03-12 0 2.900 2.890 2.900 2.890 2.940 11,637,890 33,903,872 2.9132 2.582 2.573 2.582 2.573 2.617 13,073,526 2.5933 -0.34%
2018-03-09 0 2.910 2.910 2.920 2.870 2.930 11,265,863 32,707,009 2.9032 2.590 2.590 2.599 2.555 2.608 12,655,606 2.5844 0.34%
2018-03-08 0 2.900 2.900 2.910 2.870 2.920 4,722,000 13,693,540 2.8999 2.582 2.582 2.590 2.555 2.599 5,304,500 2.5815 1.05%
2018-03-07 0 2.870 2.870 2.880 2.850 2.910 6,246,000 17,970,370 2.8771 2.555 2.555 2.564 2.537 2.590 7,016,499 2.5612 -0.69%
2018-03-06 0 2.890 2.890 2.900 2.860 2.900 6,386,000 18,392,780 2.8802 2.573 2.573 2.582 2.546 2.582 7,173,769 2.5639 1.05%
2018-03-05 0 2.860 2.850 2.860 2.850 2.890 6,926,860 19,835,811 2.8636 2.546 2.537 2.546 2.537 2.573 7,781,349 2.5491 -1.38%
2018-03-02 0 2.900 2.890 2.900 2.870 2.910 8,996,355 26,029,853 2.8934 2.582 2.573 2.582 2.555 2.590 10,106,134 2.5756 -0.34%
2018-03-01 0 2.910 2.910 2.920 2.890 2.940 8,602,000 24,997,582 2.9060 2.590 2.590 2.599 2.573 2.617 9,663,132 2.5869 -1.36%
2018-02-28 0 2.950 2.910 2.950 2.910 2.960 13,245,439 38,913,361 2.9379 2.626 2.590 2.626 2.590 2.635 14,879,380 2.6153 -0.34%
2018-02-27 0 2.960 2.960 2.970 2.930 2.970 11,758,122 34,716,783 2.9526 2.635 2.635 2.644 2.608 2.644 13,208,590 2.6283 1.02%
2018-02-26 0 2.930 2.930 2.940 2.920 2.960 6,493,000 19,065,870 2.9364 2.608 2.608 2.617 2.599 2.635 7,293,969 2.6139 -0.68%
2018-02-23 0 2.950 2.950 2.960 2.910 2.960 7,236,000 21,313,920 2.9455 2.626 2.626 2.635 2.590 2.635 8,128,624 2.6221 0.68%
2018-02-22 0 2.930 2.920 2.930 2.900 2.930 6,150,793 17,955,677 2.9192 2.608 2.599 2.608 2.582 2.608 6,909,547 2.5987 0.00%
2018-02-21 0 2.930 2.920 2.930 2.870 2.930 3,952,000 11,538,574 2.9197 2.608 2.599 2.608 2.555 2.608 4,439,514 2.5991 0.69%
2018-02-20 0 2.910 2.910 2.920 2.850 2.940 6,420,000 18,665,920 2.9075 2.590 2.590 2.599 2.537 2.617 7,211,963 2.5882 0.69%
2018-02-15 0 2.890 2.890 2.900 2.840 2.910 5,262,000 15,153,960 2.8799 2.573 2.573 2.582 2.528 2.590 5,911,114 2.5636 2.48%
2018-02-14 0 2.820 2.820 2.830 2.810 2.860 5,021,281 14,186,134 2.8252 2.510 2.510 2.519 2.501 2.546 5,640,700 2.5150 -0.35%
2018-02-13 0 2.830 2.820 2.830 2.810 2.870 3,956,129 11,238,335 2.8407 2.519 2.510 2.519 2.501 2.555 4,444,152 2.5288 1.07%
2018-02-12 0 2.800 2.800 2.810 2.800 2.840 13,746,000 38,645,208 2.8114 2.493 2.493 2.501 2.493 2.528 15,441,690 2.5027 -0.36%
2018-02-09 0 2.810 2.800 2.810 2.780 2.910 27,036,811 75,872,132 2.8063 2.501 2.493 2.501 2.475 2.590 30,372,039 2.4981 -5.07%
2018-02-08 0 2.960 2.950 2.960 2.930 2.980 14,326,000 42,299,840 2.9527 2.635 2.626 2.635 2.608 2.653 16,093,238 2.6284 0.34%
2018-02-07 0 2.950 2.950 2.960 2.950 3.040 18,545,192 55,512,140 2.9933 2.626 2.626 2.635 2.626 2.706 20,832,904 2.6646 -1.67%
2018-02-06 0 3.000 3.000 3.010 2.980 3.080 38,048,685 115,136,122 3.0260 2.671 2.671 2.679 2.653 2.742 42,742,325 2.6937 -2.91%
2018-02-05 0 3.090 3.090 3.100 3.080 3.110 17,461,765 53,997,192 3.0923 2.751 2.751 2.760 2.742 2.768 19,615,827 2.7527 -1.59%
2018-02-02 0 3.140 3.130 3.140 3.080 3.150 13,977,700 43,704,043 3.1267 2.795 2.786 2.795 2.742 2.804 15,701,972 2.7833 0.64%
2018-02-01 0 3.120 3.120 3.130 3.110 3.210 19,087,332 60,108,089 3.1491 2.777 2.777 2.786 2.768 2.858 21,441,922 2.8033 -1.89%
2018-01-31 0 3.180 3.180 3.190 3.160 3.220 11,294,000 35,939,480 3.1822 2.831 2.831 2.840 2.813 2.866 12,687,214 2.8327 -1.24%
2018-01-30 0 3.220 3.210 3.220 3.210 3.290 12,195,959 39,581,326 3.2454 2.866 2.858 2.866 2.858 2.929 13,700,438 2.8891 -1.83%
2018-01-29 0 3.280 3.270 3.280 3.270 3.330 12,122,151 39,913,205 3.2926 2.920 2.911 2.920 2.911 2.964 13,617,525 2.9310 -0.30%
2018-01-26 0 3.290 3.280 3.290 3.280 3.330 11,309,000 37,280,720 3.2966 2.929 2.920 2.929 2.920 2.964 12,704,065 2.9346 0.00%
2018-01-25 0 3.290 3.290 3.300 3.240 3.320 31,104,000 102,060,510 3.2813 2.929 2.929 2.938 2.884 2.955 34,940,952 2.9209 0.92%
2018-01-24 0 3.260 3.250 3.260 3.160 3.290 26,643,980 85,902,480 3.2241 2.902 2.893 2.902 2.813 2.929 29,930,749 2.8700 2.52%
2018-01-23 0 3.180 3.170 3.180 3.160 3.200 11,154,591 35,436,059 3.1768 2.831 2.822 2.831 2.813 2.849 12,530,608 2.8280 0.32%
2018-01-22 0 3.170 3.160 3.170 3.150 3.200 13,647,000 43,237,770 3.1683 2.822 2.813 2.822 2.804 2.849 15,330,477 2.8204 -0.63%
2018-01-19 0 3.190 3.180 3.190 3.160 3.220 10,404,000 33,189,000 3.1900 2.840 2.831 2.840 2.813 2.866 11,687,425 2.8397 0.31%
2018-01-18 0 3.180 3.170 3.180 3.160 3.190 9,691,311 30,811,970 3.1793 2.831 2.822 2.831 2.813 2.840 10,886,819 2.8302 0.00%
2018-01-17 0 3.180 3.170 3.180 3.110 3.180 11,481,000 36,205,338 3.1535 2.831 2.822 2.831 2.768 2.831 12,897,282 2.8072 0.95%
2018-01-16 0 3.150 3.140 3.150 3.110 3.160 9,947,000 31,232,370 3.1399 2.804 2.795 2.804 2.768 2.813 11,174,050 2.7951 0.64%
2018-01-15 0 3.130 3.130 3.140 3.130 3.210 12,698,000 40,002,470 3.1503 2.786 2.786 2.795 2.786 2.858 14,264,410 2.8044 -1.57%
2018-01-12 0 3.180 3.180 3.190 3.150 3.200 10,403,411 33,057,761 3.1776 2.831 2.831 2.840 2.804 2.849 11,686,763 2.8286 0.63%
2018-01-11 0 3.160 3.150 3.160 3.150 3.220 21,016,424 66,775,572 3.1773 2.813 2.804 2.813 2.804 2.866 23,608,985 2.8284 -1.56%
2018-01-10 0 3.210 3.210 3.220 3.210 3.250 16,695,840 53,800,197 3.2224 2.858 2.858 2.866 2.858 2.893 18,755,419 2.8685 -0.62%
2018-01-09 0 3.230 3.220 3.230 3.220 3.250 10,863,279 35,113,056 3.2323 2.875 2.866 2.875 2.866 2.893 12,203,360 2.8773 -0.31%
2018-01-08 0 3.240 3.230 3.240 3.200 3.250 12,270,281 39,633,286 3.2300 2.884 2.875 2.884 2.849 2.893 13,783,928 2.8753 0.31%
2018-01-05 0 3.230 3.220 3.230 3.180 3.270 18,385,527 59,207,194 3.2203 2.875 2.866 2.875 2.831 2.911 20,653,543 2.8667 0.00%
2018-01-04 0 3.230 3.230 3.240 3.220 3.280 17,797,447 57,781,091 3.2466 2.875 2.875 2.884 2.866 2.920 19,992,918 2.8901 -0.92%
2018-01-03 0 3.260 3.250 3.260 3.240 3.310 16,461,150 53,889,732 3.2738 2.902 2.893 2.902 2.884 2.947 18,491,778 2.9143 0.62%
2018-01-02 0 3.240 3.230 3.240 3.240 3.310 20,094,492 65,776,410 3.2734 2.884 2.875 2.884 2.884 2.947 22,573,324 2.9139 0.62%
2017-12-29 0 3.220 3.220 3.240 3.180 3.260 8,966,000 28,838,956 3.2165 2.866 2.866 2.884 2.831 2.902 10,072,035 2.8633 -0.31%
2017-12-28 0 3.230 3.220 3.230 3.220 3.250 5,229,200 16,878,408 3.2277 2.875 2.866 2.875 2.866 2.893 5,874,268 2.8733 -0.62%
2017-12-27 0 3.250 3.240 3.250 3.230 3.270 4,684,072 15,239,682 3.2535 2.893 2.884 2.893 2.875 2.911 5,261,893 2.8962 0.31%
2017-12-22 0 3.240 3.240 3.250 3.200 3.260 9,892,920 32,055,975 3.2403 2.884 2.884 2.893 2.849 2.902 11,113,299 2.8845 0.31%
2017-12-21 0 3.230 3.220 3.230 3.190 3.250 14,640,100 47,119,049 3.2185 2.875 2.866 2.875 2.840 2.893 16,446,085 2.8651 -0.62%
2017-12-20 0 3.250 3.250 3.260 3.200 3.260 13,144,919 42,367,805 3.2231 2.893 2.893 2.902 2.849 2.902 14,766,460 2.8692 0.93%
2017-12-19 0 3.220 3.210 3.220 3.150 3.220 10,823,304 34,596,150 3.1964 2.866 2.858 2.866 2.804 2.866 12,158,454 2.8454 1.26%
2017-12-18 0 3.180 3.180 3.190 3.150 3.210 11,685,184 37,324,594 3.1942 2.831 2.831 2.840 2.804 2.858 13,126,654 2.8434 0.00%
2017-12-15 0 3.180 3.180 3.190 3.150 3.220 19,398,000 61,917,886 3.1920 2.831 2.831 2.840 2.804 2.866 21,790,914 2.8415 -0.62%
2017-12-14 0 3.200 3.190 3.210 3.150 3.210 15,982,220 50,925,702 3.1864 2.849 2.840 2.858 2.804 2.858 17,953,767 2.8365 1.27%
2017-12-13 0 3.160 3.160 3.170 3.070 3.170 9,392,761 29,437,990 3.1341 2.813 2.813 2.822 2.733 2.822 10,551,441 2.7899 0.64%
2017-12-12 0 3.140 3.140 3.150 3.100 3.150 10,459,224 32,716,820 3.1280 2.795 2.795 2.804 2.760 2.804 11,749,461 2.7845 0.32%
2017-12-11 0 3.130 3.120 3.130 3.080 3.170 10,534,000 33,062,880 3.1387 2.786 2.777 2.786 2.742 2.822 11,833,461 2.7940 1.95%
2017-12-08 0 3.070 3.070 3.080 3.040 3.090 19,331,880 59,309,808 3.0680 2.733 2.733 2.742 2.706 2.751 21,716,637 2.7311 0.99%
2017-12-07 0 3.040 3.040 3.050 3.040 3.080 22,463,000 68,678,949 3.0574 2.706 2.706 2.715 2.706 2.742 25,234,008 2.7217 -0.33%
2017-12-06 0 3.050 3.050 3.060 3.020 3.070 28,114,385 85,590,008 3.0443 2.715 2.715 2.724 2.688 2.733 31,582,541 2.7100 0.00%
2017-12-05 0 3.050 3.050 3.060 3.040 3.080 4,606,153 14,094,639 3.0600 2.715 2.715 2.724 2.706 2.742 5,174,362 2.7239 -0.97%
2017-12-04 0 3.080 3.080 3.090 3.050 3.100 7,632,958 23,450,625 3.0723 2.742 2.742 2.751 2.715 2.760 8,574,550 2.7349 0.33%
2017-12-01 0 3.070 3.070 3.080 3.040 3.090 17,449,560 53,364,607 3.0582 2.733 2.733 2.742 2.706 2.751 19,602,117 2.7224 0.33%
2017-11-30 0 3.060 3.060 3.070 3.030 3.070 13,376,000 40,747,940 3.0463 2.724 2.724 2.733 2.697 2.733 15,026,047 2.7118 0.33%
2017-11-29 0 3.050 3.050 3.060 3.030 3.100 14,123,888 43,104,537 3.0519 2.715 2.715 2.724 2.697 2.760 15,866,194 2.7168 -0.97%
2017-11-28 0 3.080 3.080 3.090 3.070 3.110 10,768,000 33,270,460 3.0898 2.742 2.742 2.751 2.733 2.768 12,096,327 2.7505 -0.96%
2017-11-27 0 3.110 3.110 3.120 3.110 3.180 9,572,000 29,883,950 3.1220 2.768 2.768 2.777 2.768 2.831 10,752,790 2.7792 -1.89%
2017-11-24 0 3.170 3.160 3.170 3.120 3.180 13,493,428 42,611,680 3.1580 2.822 2.813 2.822 2.777 2.831 15,157,961 2.8112 1.60%
2017-11-23 0 3.120 3.120 3.130 3.110 3.190 12,549,995 39,591,284 3.1547 2.777 2.777 2.786 2.768 2.840 14,098,147 2.8083 -1.27%
2017-11-22 0 3.160 3.150 3.160 3.120 3.190 14,390,637 45,425,279 3.1566 2.813 2.804 2.813 2.777 2.840 16,165,849 2.8100 0.32%
2017-11-21 0 3.150 3.140 3.150 3.100 3.190 16,814,562 52,803,836 3.1404 2.804 2.795 2.804 2.760 2.840 18,888,786 2.7955 1.94%
2017-11-20 0 3.090 3.090 3.100 3.080 3.150 15,338,000 47,587,320 3.1026 2.751 2.751 2.760 2.742 2.804 17,230,077 2.7619 -1.90%
2017-11-17 0 3.150 3.140 3.150 3.130 3.210 21,552,634 68,078,120 3.1587 2.804 2.795 2.804 2.786 2.858 24,211,341 2.8118 -1.25%
2017-11-16 0 3.190 3.180 3.190 3.160 3.300 40,130,000 128,921,620 3.2126 2.840 2.831 2.840 2.813 2.938 45,080,388 2.8598 -2.74%
2017-11-15 0 3.280 3.270 3.280 3.280 3.360 25,326,903 83,594,132 3.3006 2.920 2.911 2.920 2.920 2.991 28,451,199 2.9382 -1.80%
2017-11-14 0 3.340 3.330 3.340 3.330 3.390 15,908,590 53,320,017 3.3516 2.973 2.964 2.973 2.964 3.018 17,871,054 2.9836 -0.30%
2017-11-13 0 3.350 3.350 3.360 3.350 3.410 31,232,712 105,284,366 3.3710 2.982 2.982 2.991 2.982 3.036 35,085,541 3.0008 -1.47%
2017-11-10 0 3.400 3.390 3.400 3.390 3.430 18,254,738 62,079,912 3.4008 3.027 3.018 3.027 3.018 3.053 20,506,620 3.0273 -0.58%
2017-11-09 0 3.420 3.410 3.420 3.410 3.450 18,180,000 62,259,800 3.4246 3.044 3.036 3.044 3.036 3.071 20,422,663 3.0486 0.00%
2017-11-08 0 3.420 3.420 3.430 3.390 3.460 16,989,196 58,221,552 3.4270 3.044 3.044 3.053 3.018 3.080 19,084,963 3.0507 -0.29%
2017-11-07 0 3.430 3.420 3.430 3.420 3.460 16,342,148 56,194,838 3.4386 3.053 3.044 3.053 3.044 3.080 18,358,096 3.0610 -0.29%
2017-11-06 0 3.440 3.430 3.440 3.420 3.510 23,539,418 81,001,443 3.4411 3.062 3.053 3.062 3.044 3.125 26,443,212 3.0632 -1.71%
2017-11-03 0 3.500 3.490 3.500 3.480 3.550 11,181,560 39,123,964 3.4990 3.116 3.107 3.116 3.098 3.160 12,560,904 3.1147 -0.85%
2017-11-02 0 3.530 3.520 3.530 3.500 3.550 31,190,000 109,757,556 3.5190 3.142 3.133 3.142 3.116 3.160 35,037,561 3.1326 1.15%
2017-11-01 0 3.490 3.490 3.500 3.480 3.560 29,622,000 104,248,831 3.5193 3.107 3.107 3.116 3.098 3.169 33,276,134 3.1328 -1.41%
2017-10-31 0 3.540 3.530 3.540 3.540 3.660 30,447,020 108,733,103 3.5712 3.151 3.142 3.151 3.151 3.258 34,202,927 3.1791 -2.48%
2017-10-30 0 3.630 3.630 3.640 3.570 3.690 31,398,000 114,292,520 3.6401 3.231 3.231 3.240 3.178 3.285 35,271,219 3.2404 -0.55%
2017-10-27 0 3.650 3.640 3.650 3.540 3.700 57,952,900 210,791,067 3.6373 3.249 3.240 3.249 3.151 3.294 65,101,900 3.2379 3.69%
2017-10-26 0 3.520 3.520 3.540 3.520 3.600 22,996,000 81,635,860 3.5500 3.133 3.133 3.151 3.133 3.205 25,832,759 3.1602 -0.85%
2017-10-25 0 3.550 3.540 3.550 3.530 3.600 18,202,103 64,823,523 3.5613 3.160 3.151 3.160 3.142 3.205 20,447,492 3.1702 0.57%
2017-10-24 0 3.530 3.530 3.540 3.520 3.640 11,926,000 42,546,610 3.5676 3.142 3.142 3.151 3.133 3.240 13,397,177 3.1758 -3.02%
2017-10-23 0 3.640 3.630 3.640 3.600 3.700 26,844,500 98,178,667 3.6573 3.240 3.231 3.240 3.205 3.294 30,156,005 3.2557 1.96%
2017-10-20 0 3.570 3.560 3.570 3.540 3.570 5,092,704 18,133,024 3.5606 3.178 3.169 3.178 3.151 3.178 5,720,934 3.1696 1.13%
2017-10-19 0 3.530 3.520 3.530 3.520 3.620 14,428,000 51,412,570 3.5634 3.142 3.133 3.142 3.133 3.222 16,207,821 3.1721 -1.94%
2017-10-18 0 3.600 3.600 3.610 3.570 3.620 10,780,999 38,750,800 3.5944 3.205 3.205 3.214 3.178 3.222 12,110,930 3.1997 -0.28%
2017-10-17 0 3.610 3.610 3.620 3.580 3.640 31,680,184 114,467,145 3.6132 3.214 3.214 3.222 3.187 3.240 35,588,213 3.2164 1.12%
2017-10-16 0 3.570 3.570 3.580 3.530 3.590 28,310,004 100,696,216 3.5569 3.178 3.178 3.187 3.142 3.196 31,802,292 3.1663 0.85%
2017-10-13 0 3.540 3.540 3.550 3.430 3.600 46,973,500 166,840,736 3.5518 3.151 3.151 3.160 3.053 3.205 52,768,094 3.1618 3.21%
2017-10-12 0 3.430 3.430 3.440 3.430 3.470 8,174,000 28,122,380 3.4405 3.053 3.053 3.062 3.053 3.089 9,182,335 3.0627 -0.87%
2017-10-11 0 3.460 3.440 3.460 3.440 3.480 9,874,344 34,163,153 3.4598 3.080 3.062 3.080 3.062 3.098 11,092,431 3.0799 0.29%
2017-10-10 0 3.450 3.450 3.460 3.440 3.480 8,535,000 29,485,628 3.4547 3.071 3.071 3.080 3.062 3.098 9,587,867 3.0753 -0.58%
2017-10-09 0 3.470 3.460 3.470 3.460 3.520 11,953,059 41,684,408 3.4873 3.089 3.080 3.089 3.080 3.133 13,427,574 3.1044 -0.57%
2017-10-06 0 3.490 3.480 3.490 3.480 3.520 10,669,048 37,275,420 3.4938 3.107 3.098 3.107 3.098 3.133 11,985,169 3.1101 0.58%
2017-10-04 0 3.470 3.460 3.470 3.440 3.480 6,892,000 23,881,708 3.4651 3.089 3.080 3.089 3.062 3.098 7,742,189 3.0846 0.29%
2017-10-03 0 3.460 3.450 3.460 3.420 3.470 4,915,590 16,958,990 3.4500 3.080 3.071 3.080 3.044 3.089 5,521,971 3.0712 0.58%
2017-09-29 0 3.440 3.440 3.450 3.400 3.460 7,176,000 24,618,510 3.4307 3.062 3.062 3.071 3.027 3.080 8,061,223 3.0539 0.29%
2017-09-28 0 3.430 3.420 3.430 3.400 3.480 4,383,842 15,014,721 3.4250 3.053 3.044 3.053 3.027 3.098 4,924,627 3.0489 -0.58%
2017-09-27 0 3.450 3.450 3.460 3.420 3.500 12,381,228 42,975,484 3.4710 3.071 3.071 3.080 3.044 3.116 13,908,561 3.0899 0.00%
2017-09-26 0 3.450 3.450 3.460 3.370 3.460 16,460,660 56,122,325 3.4095 3.071 3.071 3.080 3.000 3.080 18,491,227 3.0351 2.37%
2017-09-25 0 3.370 3.370 3.380 3.370 3.460 23,223,000 78,922,244 3.3985 3.000 3.000 3.009 3.000 3.080 26,087,761 3.0253 -2.32%
2017-09-22 0 3.450 3.450 3.460 3.430 3.510 11,885,930 41,139,053 3.4612 3.071 3.071 3.080 3.053 3.125 13,352,164 3.0811 -1.43%
2017-09-21 0 3.500 3.500 3.520 3.450 3.560 18,683,547 65,805,516 3.5221 3.116 3.116 3.133 3.071 3.169 20,988,327 3.1353 0.86%
2017-09-20 0 3.470 3.460 3.470 3.430 3.470 16,567,656 57,183,510 3.4515 3.089 3.080 3.089 3.053 3.089 18,611,422 3.0725 0.58%
2017-09-19 0 3.450 3.440 3.450 3.440 3.490 10,357,641 35,863,786 3.4625 3.071 3.062 3.071 3.062 3.107 11,635,347 3.0823 -1.15%
2017-09-18 0 3.490 3.480 3.490 3.470 3.530 12,664,000 44,269,480 3.4957 3.107 3.098 3.107 3.089 3.142 14,226,216 3.1118 -0.29%
2017-09-15 0 3.500 3.490 3.500 3.460 3.540 15,280,000 53,331,280 3.4903 3.116 3.107 3.116 3.080 3.151 17,164,922 3.1070 -1.13%
2017-09-14 0 3.540 3.540 3.550 3.510 3.570 18,991,020 67,356,130 3.5467 3.151 3.151 3.160 3.125 3.178 21,333,729 3.1573 -0.28%
2017-09-13 0 3.550 3.540 3.550 3.520 3.590 10,536,849 37,356,578 3.5453 3.160 3.151 3.160 3.133 3.196 11,836,662 3.1560 -0.56%
2017-09-12 0 3.570 3.570 3.580 3.500 3.610 26,968,889 96,056,138 3.5617 3.178 3.178 3.187 3.116 3.214 30,295,738 3.1706 2.29%
2017-09-11 0 3.490 3.490 3.500 3.450 3.510 11,816,000 41,153,910 3.4829 3.107 3.107 3.116 3.071 3.125 13,273,607 3.1004 0.87%
2017-09-08 0 3.460 3.460 3.470 3.430 3.490 13,812,402 47,773,555 3.4587 3.080 3.080 3.089 3.053 3.107 15,516,283 3.0789 0.29%
2017-09-07 0 3.450 3.450 3.460 3.420 3.480 23,783,420 81,951,778 3.4458 3.071 3.071 3.080 3.044 3.098 26,717,314 3.0674 -0.58%
2017-09-06 0 3.470 3.460 3.470 3.410 3.470 13,759,274 47,385,877 3.4439 3.089 3.080 3.089 3.036 3.089 15,456,601 3.0657 1.46%
2017-09-05 0 3.420 3.420 3.430 3.420 3.470 9,114,000 31,363,880 3.4413 3.044 3.044 3.053 3.044 3.089 10,238,292 3.0634 -0.58%
2017-09-04 0 3.440 3.430 3.440 3.420 3.510 16,262,394 56,010,549 3.4442 3.062 3.053 3.062 3.044 3.125 18,268,503 3.0660 -1.15%
2017-09-01 0 3.480 3.480 3.490 3.460 3.570 19,011,000 66,781,950 3.5128 3.098 3.098 3.107 3.080 3.178 21,356,174 3.1271 -1.97%
2017-08-31 0 3.550 3.550 3.560 3.380 3.620 46,764,726 164,050,851 3.5080 3.160 3.160 3.169 3.009 3.222 52,533,566 3.1228 4.11%
2017-08-30 0 3.410 3.400 3.410 3.390 3.430 11,836,000 40,282,064 3.4034 3.036 3.027 3.036 3.018 3.053 13,296,075 3.0296 0.29%
2017-08-29 0 3.400 3.390 3.400 3.380 3.420 7,582,000 25,812,200 3.4044 3.027 3.018 3.027 3.009 3.044 8,517,306 3.0306 0.00%
2017-08-28 0 3.400 3.400 3.410 3.400 3.460 20,853,246 71,512,441 3.4293 3.027 3.027 3.036 3.027 3.080 23,425,677 3.0527 -0.87%
2017-08-25 0 3.430 3.430 3.440 3.410 3.460 10,844,793 37,263,409 3.4361 3.053 3.053 3.062 3.036 3.080 12,182,594 3.0587 -0.58%
2017-08-24 0 3.450 3.440 3.450 3.420 3.500 12,102,152 41,776,784 3.4520 3.071 3.062 3.071 3.044 3.116 13,595,059 3.0729 -1.43%
2017-08-22 0 3.500 3.500 3.510 3.390 3.520 19,804,000 68,785,250 3.4733 3.116 3.116 3.125 3.018 3.133 22,246,997 3.0919 2.94%
2017-08-21 0 3.400 3.400 3.410 3.370 3.420 9,118,000 30,993,140 3.3991 3.027 3.027 3.036 3.000 3.044 10,242,785 3.0259 0.59%
2017-08-18 0 3.380 3.380 3.390 3.360 3.410 6,336,212 21,465,558 3.3878 3.009 3.009 3.018 2.991 3.036 7,117,839 3.0157 -0.88%
2017-08-17 0 3.410 3.400 3.420 3.400 3.440 8,754,000 29,866,680 3.4118 3.036 3.027 3.044 3.027 3.062 9,833,883 3.0371 0.00%
2017-08-16 0 3.410 3.410 3.420 3.380 3.430 9,222,597 31,447,674 3.4099 3.036 3.036 3.044 3.009 3.053 10,360,285 3.0354 0.59%
2017-08-15 0 3.390 3.390 3.400 3.370 3.460 22,910,145 77,864,635 3.3987 3.018 3.018 3.027 3.000 3.080 25,736,313 3.0255 -1.45%
2017-08-14 0 3.440 3.430 3.440 3.420 3.480 20,626,000 71,141,600 3.4491 3.062 3.053 3.062 3.044 3.098 23,170,398 3.0704 -0.58%
2017-08-11 0 3.460 3.450 3.460 3.420 3.500 29,879,281 103,254,875 3.4557 3.080 3.071 3.080 3.044 3.116 33,565,153 3.0763 -2.26%
2017-08-10 0 3.540 3.530 3.540 3.500 3.590 17,868,680 63,058,847 3.5290 3.151 3.142 3.151 3.116 3.196 20,072,939 3.1415 -1.39%
2017-08-09 0 3.590 3.580 3.590 3.580 3.630 10,246,564 36,830,484 3.5944 3.196 3.187 3.196 3.187 3.231 11,510,568 3.1997 -0.55%
2017-08-08 0 3.610 3.610 3.620 3.610 3.660 16,124,000 58,548,550 3.6311 3.214 3.214 3.222 3.214 3.258 18,113,037 3.2324 -0.55%
2017-08-07 0 3.630 3.630 3.650 3.620 3.690 14,568,000 53,054,880 3.6419 3.231 3.231 3.249 3.222 3.285 16,365,091 3.2420 -1.63%
2017-08-04 0 3.690 3.670 3.690 3.600 3.690 10,874,164 39,801,888 3.6602 3.285 3.267 3.285 3.205 3.285 12,215,588 3.2583 1.37%
2017-08-03 0 3.640 3.640 3.650 3.620 3.700 13,060,000 47,888,309 3.6668 3.240 3.240 3.249 3.222 3.294 14,671,066 3.2641 -1.09%
2017-08-02 0 3.680 3.670 3.680 3.670 3.730 17,525,000 64,910,038 3.7039 3.276 3.267 3.276 3.267 3.320 19,686,863 3.2971 -1.08%
2017-08-01 0 3.720 3.710 3.720 3.630 3.730 38,803,600 143,643,730 3.7018 3.311 3.303 3.311 3.231 3.320 43,590,365 3.2953 2.48%
2017-07-31 0 3.630 3.610 3.630 3.540 3.630 22,291,779 80,342,738 3.6041 3.231 3.214 3.231 3.151 3.231 25,041,666 3.2084 0.28%
2017-07-28 0 3.620 3.600 3.620 3.560 3.620 17,198,212 61,802,693 3.5936 3.222 3.205 3.222 3.169 3.222 19,319,763 3.1989 0.00%
2017-07-27 0 3.620 3.620 3.630 3.520 3.630 17,835,152 63,814,852 3.5780 3.222 3.222 3.231 3.133 3.231 20,035,275 3.1851 1.69%
2017-07-26 0 3.560 3.560 3.570 3.490 3.560 14,160,212 49,892,730 3.5234 3.169 3.169 3.178 3.107 3.169 15,906,999 3.1365 1.14%
2017-07-25 0 3.520 3.520 3.530 3.520 3.590 11,012,000 38,982,710 3.5400 3.133 3.133 3.142 3.133 3.196 12,370,427 3.1513 -1.40%
2017-07-24 0 3.570 3.560 3.570 3.560 3.640 11,842,667 42,574,427 3.5950 3.178 3.169 3.178 3.169 3.240 13,303,564 3.2002 -1.11%
2017-07-21 0 3.610 3.610 3.620 3.560 3.650 12,139,396 43,864,209 3.6134 3.214 3.214 3.222 3.169 3.249 13,636,897 3.2166 0.84%
2017-07-20 0 3.580 3.580 3.590 3.570 3.630 12,562,000 45,201,560 3.5983 3.187 3.187 3.196 3.178 3.231 14,111,633 3.2031 0.00%
2017-07-19 0 3.580 3.560 3.580 3.510 3.600 22,402,299 79,730,342 3.5590 3.187 3.169 3.187 3.125 3.205 25,165,819 3.1682 0.85%
2017-07-18 0 3.550 3.550 3.560 3.510 3.580 9,567,009 33,851,069 3.5383 3.160 3.160 3.169 3.125 3.187 10,747,184 3.1498 -0.28%
2017-07-17 0 3.560 3.560 3.570 3.550 3.680 18,775,480 67,298,037 3.5844 3.169 3.169 3.178 3.160 3.276 21,091,600 3.1908 -2.47%
2017-07-14 0 3.650 3.640 3.650 3.600 3.670 12,316,000 44,792,240 3.6369 3.249 3.240 3.249 3.205 3.267 13,835,287 3.2375 0.27%
2017-07-13 0 3.640 3.620 3.640 3.560 3.650 16,252,273 58,726,217 3.6134 3.240 3.222 3.240 3.169 3.249 18,257,134 3.2166 2.54%
2017-07-12 0 3.550 3.540 3.550 3.530 3.600 16,886,615 60,155,236 3.5623 3.160 3.151 3.160 3.142 3.205 18,969,727 3.1711 0.00%
2017-07-11 0 3.550 3.550 3.560 3.540 3.650 18,131,499 64,966,941 3.5831 3.160 3.160 3.169 3.151 3.249 20,368,179 3.1896 -2.47%
2017-07-10 0 3.640 3.630 3.640 3.600 3.670 22,842,720 83,172,337 3.6411 3.240 3.231 3.240 3.205 3.267 25,660,570 3.2413 0.83%
2017-07-07 0 3.610 3.610 3.630 3.590 3.670 8,781,381 31,816,823 3.6232 3.214 3.214 3.231 3.196 3.267 9,864,642 3.2253 -1.37%
2017-07-06 0 3.660 3.640 3.660 3.600 3.730 14,486,472 52,825,451 3.6465 3.258 3.240 3.258 3.205 3.320 16,273,506 3.2461 -0.27%
2017-07-05 0 3.670 3.650 3.670 3.570 3.680 17,045,136 61,700,402 3.6198 3.267 3.249 3.267 3.178 3.276 19,147,803 3.2223 -0.27%
2017-07-04 0 3.680 3.670 3.680 3.650 3.810 16,870,210 62,372,925 3.6972 3.276 3.267 3.276 3.249 3.392 18,951,299 3.2912 -2.65%
2017-07-03 0 3.780 3.770 3.780 3.730 3.900 23,400,000 89,324,348 3.8173 3.365 3.356 3.365 3.320 3.472 26,286,596 3.3981 0.80%
2017-06-30 0 3.750 3.740 3.750 3.730 3.780 8,866,000 33,237,820 3.7489 3.338 3.329 3.338 3.320 3.365 9,959,699 3.3372 0.54%
2017-06-29 0 3.730 3.730 3.750 3.710 3.790 14,960,000 55,950,903 3.7400 3.320 3.320 3.338 3.303 3.374 16,805,447 3.3293 -1.06%
2017-06-28 0 3.770 3.770 3.780 3.740 3.800 14,735,145 55,609,178 3.7739 3.356 3.356 3.365 3.329 3.383 16,552,855 3.3595 -1.05%
2017-06-27 0 3.810 3.790 3.810 3.750 3.840 27,078,000 102,547,770 3.7871 3.392 3.374 3.392 3.338 3.418 30,418,309 3.3713 -1.04%
2017-06-26 0 3.850 3.840 3.850 3.770 3.940 40,366,750 156,076,552 3.8665 3.427 3.418 3.427 3.356 3.507 45,346,343 3.4419 1.32%
2017-06-23 0 3.800 3.800 3.810 3.730 3.900 46,699,671 176,804,290 3.7860 3.383 3.383 3.392 3.320 3.472 52,460,486 3.3702 -1.30%
2017-06-22 0 3.850 3.850 3.860 3.680 4.080 91,025,087 354,055,734 3.8897 3.427 3.427 3.436 3.276 3.632 102,253,831 3.4625 4.90%
2017-06-21 0 3.670 3.660 3.680 3.520 3.680 32,119,263 116,723,885 3.6341 3.267 3.258 3.276 3.133 3.276 36,081,456 3.2350 2.80%
2017-06-20 0 3.570 3.570 3.580 3.480 3.610 16,402,000 58,411,600 3.5612 3.178 3.178 3.187 3.098 3.214 18,425,331 3.1702 0.56%
2017-06-19 0 3.550 3.540 3.550 3.530 3.590 9,587,138 34,131,879 3.5602 3.160 3.151 3.160 3.142 3.196 10,769,796 3.1692 0.57%
2017-06-16 0 3.530 3.530 3.550 3.530 3.610 37,854,857 134,176,813 3.5445 3.142 3.142 3.160 3.142 3.214 42,524,586 3.1553 -0.84%
2017-06-15 0 3.560 3.550 3.560 3.510 3.650 25,486,000 91,271,240 3.5812 3.169 3.160 3.169 3.125 3.249 28,629,922 3.1880 -0.28%
2017-06-14 0 3.570 3.550 3.570 3.530 3.600 9,971,959 35,433,961 3.5534 3.178 3.160 3.178 3.142 3.205 11,202,088 3.1632 0.85%
2017-06-13 0 3.540 3.530 3.540 3.460 3.550 17,090,964 60,297,332 3.5280 3.151 3.142 3.151 3.080 3.160 19,199,285 3.1406 1.72%
2017-06-12 0 3.480 3.480 3.490 3.470 3.530 10,570,000 36,853,790 3.4866 3.098 3.098 3.107 3.089 3.142 11,873,902 3.1038 -1.42%
2017-06-09 0 3.530 3.520 3.530 3.470 3.560 17,806,000 62,437,500 3.5065 3.142 3.133 3.142 3.089 3.169 20,002,527 3.1215 -0.84%
2017-06-08 0 3.560 3.550 3.560 3.490 3.560 16,812,000 59,405,160 3.5335 3.169 3.160 3.169 3.107 3.169 18,885,908 3.1455 1.42%
2017-06-07 0 3.510 3.500 3.510 3.420 3.510 17,186,594 59,643,970 3.4704 3.125 3.116 3.125 3.044 3.125 19,306,711 3.0893 2.33%
2017-06-06 0 3.430 3.420 3.430 3.380 3.450 17,608,000 60,156,590 3.4164 3.053 3.044 3.053 3.009 3.071 19,780,102 3.0413 1.48%
2017-06-05 0 3.380 3.380 3.390 3.330 3.390 21,015,294 70,992,579 3.3781 3.009 3.009 3.018 2.964 3.018 23,607,715 3.0072 1.50%
2017-06-02 0 3.330 3.320 3.330 3.300 3.340 11,768,406 39,091,367 3.3217 2.964 2.955 2.964 2.938 2.973 13,220,142 2.9570 0.30%
2017-06-01 0 3.320 3.310 3.320 3.300 3.370 16,995,926 56,372,405 3.3168 2.955 2.947 2.955 2.938 3.000 19,092,523 2.9526 -1.78%
2017-05-31 0 3.380 3.360 3.380 3.340 3.430 16,396,600 55,315,138 3.3736 3.009 2.991 3.009 2.973 3.053 18,419,265 3.0031 -0.29%
2017-05-29 0 3.390 3.380 3.390 3.300 3.410 6,622,920 22,188,815 3.3503 3.018 3.009 3.018 2.938 3.036 7,439,915 2.9824 0.00%
2017-05-26 0 3.390 3.380 3.390 3.370 3.440 9,662,000 32,863,410 3.4013 3.018 3.009 3.018 3.000 3.062 10,853,893 3.0278 0.59%
2017-05-25 0 3.370 3.370 3.380 3.310 3.410 15,652,714 52,690,608 3.3662 3.000 3.000 3.009 2.947 3.036 17,583,614 2.9966 0.60%
2017-05-24 0 3.350 3.340 3.350 3.300 3.380 11,120,721 37,003,970 3.3275 2.982 2.973 2.982 2.938 3.009 12,492,560 2.9621 -0.30%
2017-05-23 0 3.360 3.360 3.370 3.340 3.420 18,813,400 63,245,168 3.3617 2.991 2.991 3.000 2.973 3.044 21,134,198 2.9926 -1.18%
2017-05-22 0 3.400 3.390 3.400 3.340 3.500 18,870,000 64,177,554 3.4010 3.027 3.018 3.027 2.973 3.116 21,197,780 3.0276 -1.45%
2017-05-19 0 3.450 3.450 3.460 3.450 3.500 8,736,000 30,221,912 3.4595 3.071 3.071 3.080 3.071 3.116 9,813,662 3.0796 -0.29%
2017-05-18 0 3.460 3.450 3.460 3.450 3.520 16,056,000 55,788,552 3.4746 3.080 3.071 3.080 3.071 3.133 18,036,649 3.0931 -2.81%
2017-05-17 0 3.560 3.550 3.560 3.530 3.580 7,740,000 27,515,228 3.5549 3.169 3.160 3.169 3.142 3.187 8,694,797 3.1646 0.00%
2017-05-16 0 3.560 3.560 3.570 3.490 3.590 9,130,116 32,320,459 3.5400 3.169 3.169 3.178 3.107 3.196 10,256,396 3.1512 0.56%
2017-05-15 0 3.540 3.530 3.540 3.530 3.570 6,732,602 23,863,992 3.5445 3.151 3.142 3.151 3.142 3.178 7,563,128 3.1553 0.00%
2017-05-12 0 3.540 3.520 3.540 3.510 3.570 10,273,574 36,388,667 3.5420 3.151 3.133 3.151 3.125 3.178 11,540,910 3.1530 -0.56%
2017-05-11 0 3.560 3.560 3.570 3.500 3.570 14,398,356 50,941,290 3.5380 3.169 3.169 3.178 3.116 3.178 16,174,520 3.1495 1.71%
2017-05-10 0 3.500 3.490 3.500 3.470 3.560 17,710,903 62,226,525 3.5135 3.116 3.107 3.116 3.089 3.169 19,895,699 3.1276 0.57%
2017-05-09 0 3.480 3.480 3.490 3.410 3.570 32,450,011 112,120,355 3.4552 3.098 3.098 3.107 3.036 3.178 36,453,005 3.0758 -2.25%
2017-05-08 0 3.560 3.560 3.570 3.550 3.660 36,355,000 130,916,584 3.6011 3.169 3.169 3.178 3.160 3.258 40,839,709 3.2056 1.42%
2017-05-05 0 3.510 3.510 3.520 3.490 3.620 22,860,389 80,513,520 3.5220 3.125 3.125 3.133 3.107 3.222 25,680,419 3.1352 -2.50%
2017-05-04 0 3.600 3.590 3.600 3.560 3.620 13,679,659 49,122,128 3.5909 3.205 3.196 3.205 3.169 3.222 15,367,165 3.1966 0.00%
2017-05-02 0 3.600 3.590 3.600 3.580 3.690 17,309,299 62,789,309 3.6275 3.205 3.196 3.205 3.187 3.285 19,444,553 3.2291 -1.91%
2017-04-28 0 3.670 3.660 3.670 3.640 3.680 9,721,513 35,576,430 3.6596 3.267 3.258 3.267 3.240 3.276 10,920,747 3.2577 -0.54%
2017-04-27 0 3.690 3.690 3.700 3.630 3.710 17,646,000 64,631,610 3.6627 3.285 3.285 3.294 3.231 3.303 19,822,789 3.2605 -0.54%
2017-04-26 0 3.710 3.700 3.710 3.680 3.740 11,944,000 44,263,940 3.7060 3.303 3.294 3.303 3.276 3.329 13,417,397 3.2990 -0.27%
2017-04-25 0 3.720 3.710 3.720 3.690 3.740 17,766,000 66,033,112 3.7168 3.311 3.303 3.311 3.285 3.329 19,957,592 3.3087 -0.27%
2017-04-24 0 3.730 3.730 3.740 3.680 3.820 14,139,067 52,629,859 3.7223 3.320 3.320 3.329 3.276 3.401 15,883,245 3.3135 -1.58%
2017-04-21 0 3.790 3.790 3.810 3.780 3.860 5,044,389 19,231,220 3.8124 3.374 3.374 3.392 3.365 3.436 5,666,659 3.3937 0.26%
2017-04-20 0 3.780 3.780 3.800 3.740 3.810 6,921,238 26,060,714 3.7653 3.365 3.365 3.383 3.329 3.392 7,775,034 3.3518 0.53%
2017-04-19 0 3.760 3.760 3.790 3.710 3.840 12,016,515 45,403,911 3.7785 3.347 3.347 3.374 3.303 3.418 13,498,858 3.3635 -1.31%
2017-04-18 0 3.810 3.810 3.820 3.790 3.910 9,798,000 37,542,320 3.8316 3.392 3.392 3.401 3.374 3.481 11,006,669 3.4109 -2.06%
2017-04-13 0 3.890 3.890 3.900 3.870 3.960 7,308,000 28,645,860 3.9198 3.463 3.463 3.472 3.445 3.525 8,209,506 3.4894 -0.26%
2017-04-12 0 3.900 3.890 3.900 3.860 3.900 5,366,050 20,834,091 3.8826 3.472 3.463 3.472 3.436 3.472 6,027,999 3.4562 -0.26%
2017-04-11 0 3.910 3.890 3.910 3.860 3.940 7,469,880 29,046,955 3.8885 3.481 3.463 3.481 3.436 3.507 8,391,355 3.4615 0.26%
2017-04-10 0 3.900 3.890 3.900 3.870 3.930 7,720,256 30,138,278 3.9038 3.472 3.463 3.472 3.445 3.498 8,672,617 3.4751 0.00%
2017-04-07 0 3.900 3.890 3.900 3.870 3.950 17,160,452 67,037,986 3.9065 3.472 3.463 3.472 3.445 3.516 19,277,345 3.4776 -1.02%
2017-04-06 0 3.940 3.930 3.940 3.910 3.990 11,064,000 43,669,340 3.9470 3.507 3.498 3.507 3.481 3.552 12,428,842 3.5135 -1.50%
2017-04-05 0 4.000 3.990 4.000 3.860 4.000 15,883,641 62,516,929 3.9359 3.561 3.552 3.561 3.436 3.561 17,843,028 3.5037 3.09%
2017-04-03 0 3.880 3.860 3.880 3.820 3.900 7,715,150 29,837,732 3.8674 3.454 3.436 3.454 3.401 3.472 8,666,882 3.4427 0.78%
2017-03-31 0 3.850 3.850 3.860 3.760 3.870 8,960,647 34,240,131 3.8212 3.427 3.427 3.436 3.347 3.445 10,066,022 3.4016 1.05%
2017-03-30 0 3.810 3.790 3.810 3.780 3.890 8,892,848 33,884,543 3.8103 3.392 3.374 3.392 3.365 3.463 9,989,859 3.3919 -2.31%
2017-03-29 0 3.900 3.870 3.900 3.860 3.920 10,672,000 41,562,400 3.8945 3.472 3.445 3.472 3.436 3.490 11,988,485 3.4669 0.00%
2017-03-28 0 3.900 3.890 3.900 3.840 3.960 18,968,000 73,680,200 3.8844 3.472 3.463 3.472 3.418 3.525 21,307,869 3.4579 -0.76%
2017-03-27 0 3.930 3.920 3.930 3.910 4.080 19,026,000 75,866,060 3.9875 3.498 3.490 3.498 3.481 3.632 21,373,024 3.5496 -3.68%
2017-03-24 0 4.080 4.060 4.080 4.050 4.140 10,474,210 42,613,575 4.0684 3.632 3.614 3.632 3.605 3.685 11,766,296 3.6217 -0.97%
2017-03-23 0 4.120 4.110 4.120 4.080 4.150 12,752,783 52,416,823 4.1102 3.668 3.659 3.668 3.632 3.694 14,325,951 3.6589 0.00%
2017-03-22 0 4.120 4.110 4.120 4.050 4.140 19,017,147 77,780,615 4.0900 3.668 3.659 3.668 3.605 3.685 21,363,079 3.6409 -1.44%
2017-03-21 0 4.180 4.170 4.180 4.110 4.200 18,883,000 78,847,110 4.1756 3.721 3.712 3.721 3.659 3.739 21,212,384 3.7170 1.21%
2017-03-20 0 4.130 4.120 4.130 4.050 4.160 18,612,000 76,329,700 4.1011 3.676 3.668 3.676 3.605 3.703 20,907,954 3.6507 0.98%
2017-03-17 0 4.090 4.090 4.140 4.090 4.250 23,227,049 96,241,180 4.1435 3.641 3.641 3.685 3.641 3.783 26,092,310 3.6885 -2.85%
2017-03-16 0 4.210 4.200 4.210 4.140 4.260 24,962,000 104,723,976 4.1953 3.748 3.739 3.748 3.685 3.792 28,041,282 3.7346 0.24%
2017-03-15 0 4.200 4.190 4.210 4.000 4.230 42,520,000 176,151,010 4.1428 3.739 3.730 3.748 3.561 3.765 47,765,216 3.6879 4.48%
2017-03-14 0 4.020 4.010 4.020 4.000 4.070 11,619,480 46,852,388 4.0322 3.579 3.570 3.579 3.561 3.623 13,052,845 3.5894 -0.74%
2017-03-13 0 4.050 4.040 4.050 3.930 4.070 16,966,000 68,146,246 4.0166 3.605 3.596 3.605 3.498 3.623 19,058,905 3.5756 2.79%
2017-03-10 0 3.940 3.940 3.960 3.920 3.970 11,084,936 43,736,011 3.9455 3.507 3.507 3.525 3.490 3.534 12,452,360 3.5123 -0.25%
2017-03-09 0 3.950 3.950 3.960 3.900 4.050 23,274,227 91,837,221 3.9459 3.516 3.516 3.525 3.472 3.605 26,145,307 3.5126 -2.47%
2017-03-08 0 4.050 4.040 4.050 4.040 4.090 14,760,617 59,963,628 4.0624 3.605 3.596 3.605 3.596 3.641 16,581,469 3.6163 -0.74%
2017-03-07 0 4.080 4.070 4.080 3.990 4.100 22,823,465 92,831,703 4.0674 3.632 3.623 3.632 3.552 3.650 25,638,940 3.6207 1.49%
2017-03-06 0 4.020 4.000 4.020 3.970 4.030 9,973,918 39,957,118 4.0062 3.579 3.561 3.579 3.534 3.587 11,204,288 3.5662 0.50%
2017-03-03 0 4.000 4.000 4.010 3.960 4.030 11,057,129 44,126,648 3.9908 3.561 3.561 3.570 3.525 3.587 12,421,123 3.5525 -0.50%
2017-03-02 0 4.020 4.000 4.020 3.990 4.080 21,317,711 86,032,646 4.0357 3.579 3.561 3.579 3.552 3.632 23,947,438 3.5926 0.25%
2017-03-01 0 4.010 4.010 4.020 3.990 4.050 11,951,594 48,053,824 4.0207 3.570 3.570 3.579 3.552 3.605 13,425,928 3.5792 -0.25%
2017-02-28 0 4.020 4.000 4.020 3.970 4.040 15,817,900 63,310,642 4.0025 3.579 3.561 3.579 3.534 3.596 17,769,177 3.5629 1.26%
2017-02-27 0 3.970 3.960 3.970 3.960 4.080 14,349,465 57,593,361 4.0136 3.534 3.525 3.534 3.525 3.632 16,119,598 3.5729 -1.49%
2017-02-24 0 4.030 4.020 4.030 4.000 4.090 18,187,466 73,488,466 4.0406 3.587 3.579 3.587 3.561 3.641 20,431,050 3.5969 -1.47%
2017-02-23 0 4.090 4.080 4.090 4.040 4.170 24,119,776 98,500,915 4.0838 3.641 3.632 3.641 3.596 3.712 27,095,162 3.6354 -0.24%
2017-02-22 0 4.100 4.090 4.100 3.940 4.130 45,713,976 185,631,554 4.0607 3.650 3.641 3.650 3.507 3.676 51,353,197 3.6148 4.33%
2017-02-21 0 3.930 3.930 3.940 3.920 4.020 13,638,347 54,126,743 3.9687 3.498 3.498 3.507 3.490 3.579 15,320,757 3.5329 -1.50%
2017-02-20 0 3.990 3.970 3.990 3.880 4.000 19,622,303 77,747,151 3.9622 3.552 3.534 3.552 3.454 3.561 22,042,887 3.5271 1.53%
2017-02-17 0 3.930 3.920 3.930 3.900 4.060 29,861,392 118,327,398 3.9626 3.498 3.490 3.498 3.472 3.614 33,545,057 3.5274 -1.50%
2017-02-16 0 3.990 3.980 3.990 3.970 4.080 38,388,191 154,173,873 4.0162 3.552 3.543 3.552 3.534 3.632 43,123,712 3.5752 -0.99%
2017-02-15 0 4.030 4.030 4.040 3.760 4.090 127,461,206 508,397,717 3.9886 3.587 3.587 3.596 3.347 3.641 143,184,666 3.5506 7.75%
2017-02-14 0 3.740 3.730 3.740 3.710 3.770 11,985,360 44,674,786 3.7274 3.329 3.320 3.329 3.303 3.356 13,463,859 3.3181 -0.27%
2017-02-13 0 3.750 3.740 3.750 3.700 3.750 18,739,608 69,929,575 3.7316 3.338 3.329 3.338 3.294 3.338 21,051,303 3.3219 1.35%
2017-02-10 0 3.700 3.680 3.700 3.670 3.750 24,040,000 89,230,122 3.7117 3.294 3.276 3.294 3.267 3.338 27,005,545 3.3041 0.27%
2017-02-09 0 3.690 3.680 3.690 3.640 3.700 22,279,328 81,983,357 3.6798 3.285 3.276 3.285 3.240 3.294 25,027,679 3.2757 1.37%
2017-02-08 0 3.640 3.630 3.640 3.520 3.640 13,751,108 49,251,795 3.5817 3.240 3.231 3.240 3.133 3.240 15,447,428 3.1883 1.96%
2017-02-07 0 3.570 3.550 3.570 3.550 3.590 5,630,000 20,078,500 3.5663 3.178 3.160 3.178 3.160 3.196 6,324,510 3.1747 -0.28%
2017-02-06 0 3.580 3.560 3.580 3.530 3.580 7,000,000 24,871,700 3.5531 3.187 3.169 3.187 3.142 3.187 7,863,512 3.1629 0.28%
2017-02-03 0 3.570 3.540 3.570 3.500 3.570 9,910,185 34,968,274 3.5285 3.178 3.151 3.178 3.116 3.178 11,132,693 3.1410 2.00%
2017-02-02 0 3.500 3.500 3.510 3.470 3.510 5,290,782 18,459,251 3.4889 3.116 3.116 3.125 3.089 3.125 5,943,446 3.1058 -0.28%
2017-02-01 0 3.510 3.500 3.510 3.450 3.570 7,714,000 26,899,928 3.4872 3.125 3.116 3.125 3.071 3.178 8,665,590 3.1042 -1.13%
2017-01-27 0 3.550 3.550 3.570 3.550 3.600 3,730,000 13,301,540 3.5661 3.160 3.160 3.178 3.160 3.205 4,190,128 3.1745 -1.66%
2017-01-26 0 3.610 3.600 3.610 3.560 3.630 7,312,000 26,347,004 3.6033 3.214 3.205 3.214 3.169 3.231 8,213,999 3.2076 1.40%
2017-01-25 0 3.560 3.560 3.570 3.560 3.650 5,742,000 20,648,510 3.5960 3.169 3.169 3.178 3.169 3.249 6,450,326 3.2012 -1.66%
2017-01-24 0 3.620 3.610 3.620 3.610 3.660 10,177,000 36,843,914 3.6203 3.222 3.214 3.222 3.214 3.258 11,432,422 3.2228 -0.55%
2017-01-23 0 3.640 3.640 3.650 3.610 3.700 8,052,000 29,489,420 3.6624 3.240 3.240 3.249 3.214 3.294 9,045,285 3.2602 0.55%
2017-01-20 0 3.620 3.620 3.630 3.590 3.640 6,518,945 23,597,121 3.6198 3.222 3.222 3.231 3.196 3.240 7,323,114 3.2223 -0.28%
2017-01-19 0 3.630 3.610 3.630 3.570 3.630 5,905,120 21,272,043 3.6023 3.231 3.214 3.231 3.178 3.231 6,633,568 3.2067 0.83%
2017-01-18 0 3.600 3.600 3.610 3.520 3.630 15,677,049 56,402,194 3.5978 3.205 3.205 3.214 3.133 3.231 17,610,951 3.2027 1.41%
2017-01-17 0 3.550 3.540 3.550 3.490 3.550 12,049,218 42,395,751 3.5185 3.160 3.151 3.160 3.107 3.160 13,535,595 3.1322 1.14%
2017-01-16 0 3.510 3.510 3.520 3.500 3.610 14,934,000 52,812,490 3.5364 3.125 3.125 3.133 3.116 3.214 16,776,240 3.1481 -2.50%
2017-01-13 0 3.600 3.590 3.600 3.560 3.630 11,591,776 41,677,492 3.5954 3.205 3.196 3.205 3.169 3.231 13,021,723 3.2006 0.00%
2017-01-12 0 3.600 3.590 3.600 3.580 3.650 11,959,120 43,214,178 3.6135 3.205 3.196 3.205 3.187 3.249 13,434,383 3.2167 -1.10%
2017-01-11 0 3.640 3.630 3.640 3.590 3.670 15,396,948 55,948,349 3.6337 3.240 3.231 3.240 3.196 3.267 17,296,297 3.2347 -0.27%
2017-01-10 0 3.650 3.650 3.660 3.560 3.670 28,114,000 101,647,384 3.6155 3.249 3.249 3.258 3.169 3.267 31,582,109 3.2185 2.24%
2017-01-09 0 3.570 3.560 3.570 3.480 3.570 23,360,943 82,603,393 3.5360 3.178 3.169 3.178 3.098 3.178 26,242,721 3.1477 2.59%
2017-01-06 0 3.480 3.470 3.480 3.460 3.530 7,395,492 25,891,756 3.5010 3.098 3.089 3.098 3.080 3.142 8,307,791 3.1166 -1.14%
2017-01-05 0 3.520 3.510 3.520 3.480 3.530 7,784,743 27,338,015 3.5117 3.133 3.125 3.133 3.098 3.142 8,745,059 3.1261 1.15%
2017-01-04 0 3.480 3.480 3.490 3.450 3.530 9,129,701 31,987,266 3.5036 3.098 3.098 3.107 3.071 3.142 10,255,930 3.1189 0.58%
2017-01-03 0 3.460 3.450 3.460 3.440 3.500 5,384,000 18,725,676 3.4780 3.080 3.071 3.080 3.062 3.116 6,048,164 3.0961 -0.29%
2016-12-30 0 3.470 3.460 3.470 3.400 3.470 7,052,000 24,251,730 3.4390 3.089 3.080 3.089 3.027 3.089 7,921,926 3.0613 1.76%
2016-12-29 0 3.410 3.400 3.410 3.390 3.430 4,005,257 13,616,739 3.3997 3.036 3.027 3.036 3.018 3.053 4,499,341 3.0264 0.00%
2016-12-28 0 3.410 3.410 3.420 3.370 3.440 8,166,812 27,819,263 3.4064 3.036 3.036 3.044 3.000 3.062 9,174,260 3.0323 1.49%
2016-12-23 0 3.360 3.360 3.370 3.360 3.400 7,823,192 26,373,451 3.3712 2.991 2.991 3.000 2.991 3.027 8,788,251 3.0010 -1.18%
2016-12-22 0 3.400 3.390 3.400 3.390 3.460 10,559,048 36,131,016 3.4218 3.027 3.018 3.027 3.018 3.080 11,861,599 3.0460 -1.16%
2016-12-21 0 3.440 3.440 3.470 3.440 3.490 7,360,000 25,513,160 3.4665 3.062 3.062 3.089 3.062 3.107 8,267,921 3.0858 -0.86%
2016-12-20 0 3.470 3.470 3.480 3.430 3.490 10,090,359 34,955,671 3.4643 3.089 3.089 3.098 3.053 3.107 11,335,093 3.0838 0.29%
2016-12-19 0 3.460 3.450 3.460 3.440 3.490 7,310,001 25,270,563 3.4570 3.080 3.071 3.080 3.062 3.107 8,211,754 3.0774 -0.29%
2016-12-16 0 3.470 3.470 3.490 3.460 3.500 12,035,483 41,848,966 3.4771 3.089 3.089 3.107 3.080 3.116 13,520,166 3.0953 0.00%
2016-12-15 0 3.470 3.460 3.470 3.450 3.550 10,173,992 35,374,572 3.4770 3.089 3.080 3.089 3.071 3.160 11,429,043 3.0951 -1.98%
2016-12-14 0 3.540 3.530 3.540 3.510 3.580 9,647,760 34,172,798 3.5420 3.151 3.142 3.151 3.125 3.187 10,837,896 3.1531 -0.28%
2016-12-13 0 3.550 3.550 3.560 3.460 3.580 11,776,845 41,411,888 3.5164 3.160 3.160 3.169 3.080 3.187 13,229,622 3.1302 2.01%
2016-12-12 0 3.480 3.470 3.480 3.450 3.580 22,962,000 80,610,020 3.5106 3.098 3.089 3.098 3.071 3.187 25,794,564 3.1251 -1.69%
2016-12-09 0 3.540 3.530 3.540 3.520 3.590 18,695,312 66,260,832 3.5442 3.151 3.142 3.151 3.133 3.196 21,001,543 3.1550 -1.12%
2016-12-08 0 3.580 3.580 3.590 3.560 3.650 16,455,847 59,163,090 3.5953 3.187 3.187 3.196 3.169 3.249 18,485,820 3.2005 -1.10%
2016-12-07 0 3.620 3.610 3.620 3.600 3.660 10,800,000 39,078,790 3.6184 3.222 3.214 3.222 3.205 3.258 12,132,275 3.2211 0.28%
2016-12-06 0 3.610 3.610 3.620 3.610 3.700 9,644,000 35,216,020 3.6516 3.214 3.214 3.222 3.214 3.294 10,833,672 3.2506 -1.10%
2016-12-05 0 3.650 3.650 3.660 3.630 3.770 12,163,235 44,872,620 3.6892 3.249 3.249 3.258 3.231 3.356 13,663,677 3.2841 -2.67%
2016-12-02 0 3.750 3.740 3.750 3.740 3.820 8,773,023 33,079,812 3.7706 3.338 3.329 3.338 3.329 3.401 9,855,252 3.3566 -1.06%
2016-12-01 0 3.790 3.790 3.800 3.750 3.820 13,552,000 51,444,139 3.7961 3.374 3.374 3.383 3.338 3.401 15,223,758 3.3792 1.34%
2016-11-30 0 3.740 3.740 3.760 3.740 3.820 9,268,148 34,875,390 3.7629 3.329 3.329 3.347 3.329 3.401 10,411,456 3.3497 -0.27%
2016-11-29 0 3.750 3.750 3.790 3.750 3.810 18,862,000 71,409,220 3.7859 3.338 3.338 3.374 3.338 3.392 21,188,793 3.3701 0.00%
2016-11-28 0 3.750 3.750 3.770 3.710 3.760 16,458,200 61,587,362 3.7420 3.338 3.338 3.356 3.303 3.347 18,488,464 3.3311 0.54%
2016-11-25 0 3.730 3.720 3.730 3.670 3.750 12,789,974 47,419,985 3.7076 3.320 3.311 3.320 3.267 3.338 14,367,730 3.3005 0.54%
2016-11-24 0 3.710 3.710 3.730 3.690 3.750 12,362,000 46,025,952 3.7232 3.303 3.303 3.320 3.285 3.338 13,886,961 3.3143 -1.07%
2016-11-23 0 3.750 3.740 3.750 3.700 3.750 16,702,286 62,313,011 3.7308 3.338 3.329 3.338 3.294 3.338 18,762,660 3.3211 1.08%
2016-11-22 0 3.710 3.710 3.720 3.660 3.730 22,551,600 83,485,576 3.7020 3.303 3.303 3.311 3.258 3.320 25,333,538 3.2955 1.92%
2016-11-21 0 3.640 3.630 3.640 3.630 3.710 16,344,902 59,803,036 3.6588 3.240 3.231 3.240 3.231 3.303 18,361,189 3.2570 -0.27%
2016-11-18 0 3.650 3.650 3.670 3.640 3.680 7,387,036 26,998,403 3.6548 3.249 3.249 3.267 3.240 3.276 8,298,292 3.2535 -0.82%
2016-11-17 0 3.680 3.670 3.680 3.660 3.700 8,449,586 31,078,672 3.6781 3.276 3.267 3.276 3.258 3.294 9,491,917 3.2742 -0.54%
2016-11-16 0 3.700 3.680 3.700 3.650 3.730 14,574,000 53,847,290 3.6948 3.294 3.276 3.294 3.249 3.320 16,371,831 3.2890 0.82%
2016-11-15 0 3.670 3.670 3.680 3.630 3.760 14,809,935 54,484,230 3.6789 3.267 3.267 3.276 3.231 3.347 16,636,871 3.2749 -0.81%
2016-11-14 0 3.700 3.700 3.710 3.570 3.730 27,085,701 99,601,477 3.6773 3.294 3.294 3.303 3.178 3.320 30,426,960 3.2735 3.64%
2016-11-11 0 3.570 3.570 3.580 3.470 3.590 13,345,845 47,219,902 3.5382 3.178 3.178 3.187 3.089 3.196 14,992,172 3.1496 0.56%
2016-11-10 0 3.550 3.550 3.560 3.520 3.580 10,762,000 38,210,732 3.5505 3.160 3.160 3.169 3.133 3.187 12,089,587 3.1606 2.60%
2016-11-09 0 3.460 3.460 3.480 3.430 3.590 17,373,283 60,387,776 3.4759 3.080 3.080 3.098 3.053 3.196 19,516,430 3.0942 -3.35%
2016-11-08 0 3.580 3.560 3.580 3.530 3.600 7,740,000 27,587,500 3.5643 3.187 3.169 3.187 3.142 3.205 8,694,797 3.1729 0.85%
2016-11-07 0 3.550 3.550 3.560 3.490 3.570 10,619,831 37,445,816 3.5260 3.160 3.160 3.169 3.107 3.178 11,929,880 3.1388 1.14%
2016-11-04 0 3.510 3.500 3.510 3.490 3.530 4,901,293 17,185,960 3.5064 3.125 3.116 3.125 3.107 3.142 5,505,911 3.1214 0.29%
2016-11-03 0 3.500 3.500 3.510 3.500 3.570 6,948,200 24,499,286 3.5260 3.116 3.116 3.125 3.116 3.178 7,805,322 3.1388 -0.57%
2016-11-02 0 3.520 3.520 3.530 3.520 3.600 9,018,597 32,001,383 3.5484 3.133 3.133 3.142 3.133 3.205 10,131,120 3.1587 -1.40%
2016-11-01 0 3.570 3.570 3.580 3.570 3.650 10,714,000 38,730,680 3.6150 3.178 3.178 3.187 3.178 3.249 12,035,666 3.2180 -0.56%
2016-10-31 0 3.590 3.590 3.610 3.590 3.710 12,606,633 45,878,328 3.6392 3.196 3.196 3.214 3.196 3.303 14,161,772 3.2396 -3.49%
2016-10-28 0 3.720 3.720 3.730 3.700 3.760 6,099,780 22,729,436 3.7263 3.311 3.311 3.320 3.294 3.347 6,852,241 3.3171 -0.27%
2016-10-27 0 3.730 3.730 3.760 3.710 3.790 8,229,000 30,747,940 3.7365 3.320 3.320 3.347 3.303 3.374 9,244,119 3.3262 -1.06%
2016-10-26 0 3.770 3.770 3.780 3.750 3.840 12,009,250 45,444,115 3.7841 3.356 3.356 3.365 3.338 3.418 13,490,697 3.3686 0.00%
2016-10-25 0 3.770 3.770 3.790 3.770 3.830 5,990,000 22,663,100 3.7835 3.356 3.356 3.374 3.356 3.409 6,728,919 3.3680 -0.79%
2016-10-24 0 3.800 3.800 3.810 3.700 3.840 25,114,550 95,322,060 3.7955 3.383 3.383 3.392 3.294 3.418 28,212,650 3.3787 3.26%
2016-10-20 0 3.680 3.680 3.700 3.660 3.710 4,314,169 15,897,563 3.6850 3.276 3.276 3.294 3.258 3.303 4,846,360 3.2803 0.00%
2016-10-19 0 3.680 3.670 3.690 3.660 3.710 8,656,353 31,902,081 3.6854 3.276 3.267 3.285 3.258 3.303 9,724,190 3.2807 -0.81%
2016-10-18 0 3.710 3.700 3.710 3.620 3.720 9,839,000 36,147,570 3.6739 3.303 3.294 3.303 3.222 3.311 11,052,727 3.2705 2.49%
2016-10-17 0 3.620 3.620 3.630 3.600 3.670 5,238,000 19,014,020 3.6300 3.222 3.222 3.231 3.205 3.267 5,884,153 3.2314 -0.82%
2016-10-14 0 3.650 3.650 3.660 3.620 3.660 7,828,000 28,520,650 3.6434 3.249 3.249 3.258 3.222 3.258 8,793,653 3.2433 0.55%
2016-10-13 0 3.630 3.620 3.630 3.580 3.670 7,778,301 28,171,152 3.6218 3.231 3.222 3.231 3.187 3.267 8,737,823 3.2240 -0.82%
2016-10-12 0 3.660 3.650 3.660 3.580 3.720 25,842,552 93,987,747 3.6369 3.258 3.249 3.258 3.187 3.311 29,030,458 3.2376 -1.88%
2016-10-11 0 3.730 3.720 3.730 3.700 3.820 14,432,000 54,234,292 3.7579 3.320 3.311 3.320 3.294 3.401 16,212,314 3.3453 -1.06%
2016-10-07 0 3.770 3.760 3.770 3.730 3.780 6,514,000 24,413,130 3.7478 3.356 3.347 3.356 3.320 3.365 7,317,559 3.3362 -0.26%
2016-10-06 0 3.780 3.770 3.780 3.730 3.780 11,060,000 41,622,830 3.7634 3.365 3.356 3.365 3.320 3.365 12,424,348 3.3501 0.53%
2016-10-05 0 3.760 3.750 3.770 3.730 3.800 10,506,592 39,494,221 3.7590 3.347 3.338 3.356 3.320 3.383 11,802,672 3.3462 -0.53%
2016-10-04 0 3.780 3.760 3.780 3.690 3.780 5,617,700 21,028,265 3.7432 3.365 3.347 3.365 3.285 3.365 6,310,693 3.3322 1.61%
2016-10-03 0 3.720 3.710 3.720 3.690 3.740 5,994,000 22,285,716 3.7180 3.311 3.303 3.311 3.285 3.329 6,733,413 3.3097 1.64%
2016-09-30 0 3.660 3.660 3.670 3.650 3.780 11,222,000 41,418,622 3.6908 3.258 3.258 3.267 3.249 3.365 12,606,332 3.2855 -3.94%
2016-09-29 0 3.810 3.800 3.810 3.740 3.810 8,614,000 32,563,278 3.7803 3.392 3.383 3.392 3.329 3.392 9,676,613 3.3652 0.79%
2016-09-28 0 3.780 3.760 3.780 3.720 3.780 9,097,210 34,136,997 3.7525 3.365 3.347 3.365 3.311 3.365 10,219,431 3.3404 0.80%
2016-09-27 0 3.750 3.750 3.760 3.730 3.810 7,360,000 27,719,168 3.7662 3.338 3.338 3.347 3.320 3.392 8,267,921 3.3526 -0.27%
2016-09-26 0 3.760 3.740 3.760 3.730 3.810 14,360,000 53,929,984 3.7556 3.347 3.329 3.347 3.320 3.392 16,131,432 3.3432 -1.31%
2016-09-23 0 3.810 3.800 3.810 3.760 3.900 16,430,000 62,597,326 3.8099 3.392 3.383 3.392 3.347 3.472 18,456,785 3.3916 -0.78%
2016-09-22 0 3.840 3.840 3.850 3.800 3.930 26,100,286 100,859,358 3.8643 3.418 3.418 3.427 3.383 3.498 29,319,986 3.4400 -0.26%
2016-09-21 0 3.850 3.850 3.860 3.740 3.890 25,094,000 95,916,264 3.8223 3.427 3.427 3.436 3.329 3.463 28,189,565 3.4025 2.39%
2016-09-20 0 3.760 3.760 3.770 3.740 3.840 17,663,667 66,816,833 3.7827 3.347 3.347 3.356 3.329 3.418 19,842,636 3.3673 -1.83%
2016-09-19 0 3.830 3.820 3.830 3.680 3.840 36,677,961 138,690,490 3.7813 3.409 3.401 3.409 3.276 3.418 41,202,510 3.3661 3.23%
2016-09-15 0 3.710 3.700 3.710 3.530 3.710 17,813,682 64,940,944 3.6456 3.303 3.294 3.303 3.142 3.303 20,011,156 3.2452 5.10%
2016-09-14 0 3.530 3.510 3.530 3.490 3.580 15,778,000 55,487,106 3.5167 3.142 3.125 3.142 3.107 3.187 17,724,355 3.1306 -0.56%
2016-09-13 0 3.550 3.540 3.550 3.530 3.700 19,323,265 69,721,182 3.6081 3.160 3.151 3.160 3.142 3.294 21,706,960 3.2119 -1.39%
2016-09-12 0 3.600 3.600 3.610 3.600 3.750 38,855,903 142,496,516 3.6673 3.205 3.205 3.214 3.205 3.338 43,649,120 3.2646 -6.25%
2016-09-09 0 3.840 3.840 3.850 3.740 3.920 57,742,000 223,123,232 3.8641 3.418 3.418 3.427 3.329 3.490 64,864,983 3.4398 2.67%
2016-09-08 0 3.740 3.720 3.740 3.550 3.760 50,166,000 185,127,868 3.6903 3.329 3.311 3.329 3.160 3.347 56,354,417 3.2851 5.06%
2016-09-07 0 3.560 3.550 3.560 3.540 3.650 19,028,000 68,132,108 3.5806 3.169 3.160 3.169 3.151 3.249 21,375,271 3.1874 -1.93%
2016-09-06 0 3.630 3.620 3.630 3.440 3.640 34,226,000 122,063,048 3.5664 3.231 3.222 3.231 3.062 3.240 38,448,078 3.1748 4.91%
2016-09-05 0 3.460 3.460 3.470 3.390 3.470 14,190,000 48,935,814 3.4486 3.080 3.080 3.089 3.018 3.089 15,940,461 3.0699 2.67%
2016-09-02 0 3.370 3.370 3.380 3.370 3.630 38,766,104 134,224,705 3.4624 3.000 3.000 3.009 3.000 3.231 43,548,244 3.0822 -2.32%
2016-09-01 1 - - - - - 0 0 - 3.071 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 3.071 - - - - 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 3.071 3.071 3.080 3.018 3.080 15,114,405 3.0542 0.29%
2016-08-29 0 3.440 3.430 3.440 3.390 3.450 11,727,250 40,113,386 3.4205 3.062 3.053 3.062 3.018 3.071 13,173,909 3.0449 0.00%
2016-08-26 0 3.440 3.430 3.440 3.360 3.450 12,425,000 42,397,600 3.4123 3.062 3.053 3.062 2.991 3.071 13,957,733 3.0376 1.78%
2016-08-25 0 3.380 3.370 3.380 3.360 3.440 14,942,625 50,577,803 3.3848 3.009 3.000 3.009 2.991 3.062 16,785,929 3.0131 -1.74%
2016-08-24 0 3.440 3.430 3.440 3.370 3.440 14,450,625 49,222,766 3.4063 3.062 3.053 3.062 3.000 3.062 16,233,237 3.0322 0.58%
2016-08-23 0 3.420 3.400 3.420 3.390 3.440 6,267,913 21,383,341 3.4116 3.044 3.027 3.044 3.018 3.062 7,041,115 3.0369 -0.29%
2016-08-22 0 3.430 3.400 3.430 3.380 3.500 12,354,625 42,269,727 3.4214 3.053 3.027 3.053 3.009 3.116 13,878,677 3.0457 -0.58%
2016-08-19 0 3.450 3.450 3.460 3.450 3.580 22,600,000 79,019,320 3.4964 3.071 3.071 3.080 3.071 3.187 25,387,909 3.1125 -1.43%
2016-08-18 0 3.500 3.500 3.510 3.490 3.580 14,967,980 52,875,150 3.5326 3.116 3.116 3.125 3.107 3.187 16,814,412 3.1446 -0.85%
2016-08-17 0 3.530 3.520 3.530 3.520 3.620 26,198,000 93,270,728 3.5602 3.142 3.133 3.142 3.133 3.222 29,429,754 3.1693 -1.94%
2016-08-16 0 3.600 3.600 3.610 3.480 3.710 68,131,834 245,917,414 3.6094 3.205 3.205 3.214 3.098 3.303 76,536,494 3.2131 1.12%
2016-08-15 0 3.560 3.550 3.560 3.290 3.570 83,320,451 286,985,510 3.4444 3.169 3.160 3.169 2.929 3.178 93,598,761 3.0661 8.87%
2016-08-12 0 3.270 3.270 3.280 3.230 3.350 36,979,703 121,330,722 3.2810 2.911 2.911 2.920 2.875 2.982 41,541,474 2.9207 -0.61%
2016-08-11 0 3.290 3.290 3.300 3.260 3.340 18,862,239 62,382,009 3.3072 2.929 2.929 2.938 2.902 2.973 21,189,062 2.9441 0.30%
2016-08-10 0 3.280 3.270 3.280 3.260 3.320 14,217,000 46,797,510 3.2917 2.920 2.911 2.920 2.902 2.955 15,970,792 2.9302 0.00%
2016-08-09 0 3.280 3.270 3.280 3.250 3.290 11,714,000 38,336,140 3.2727 2.920 2.911 2.920 2.893 2.929 13,159,025 2.9133 -0.30%
2016-08-08 0 3.290 3.280 3.290 3.210 3.290 17,601,000 57,515,720 3.2678 2.929 2.920 2.929 2.858 2.929 19,772,238 2.9089 1.86%
2016-08-05 0 3.230 3.210 3.230 3.180 3.230 9,658,341 31,052,806 3.2151 2.875 2.858 2.875 2.831 2.875 10,849,782 2.8621 0.31%
2016-08-04 0 3.220 3.210 3.220 3.190 3.240 6,627,130 21,259,872 3.2080 2.866 2.858 2.866 2.840 2.884 7,444,645 2.8557 0.31%
2016-08-03 0 3.210 3.190 3.210 3.180 3.260 17,904,933 57,632,949 3.2188 2.858 2.840 2.858 2.831 2.902 20,113,664 2.8654 -0.62%
2016-08-01 0 3.230 3.220 3.230 3.160 3.240 12,486,200 40,008,016 3.2042 2.875 2.866 2.875 2.813 2.884 14,026,482 2.8523 0.31%
2016-07-29 0 3.220 3.200 3.220 3.160 3.230 20,050,687 64,041,090 3.1940 2.866 2.849 2.866 2.813 2.875 22,524,115 2.8432 0.31%
2016-07-28 0 3.210 3.200 3.220 3.180 3.260 25,240,000 81,290,210 3.2207 2.858 2.849 2.866 2.831 2.902 28,353,576 2.8670 -0.93%
2016-07-27 0 3.240 3.240 3.250 3.230 3.310 11,295,976 36,894,587 3.2662 2.884 2.884 2.893 2.875 2.947 12,689,434 2.9075 -1.52%
2016-07-26 0 3.290 3.270 3.290 3.250 3.300 9,997,807 32,792,797 3.2800 2.929 2.911 2.929 2.893 2.938 11,231,124 2.9198 0.30%
2016-07-25 0 3.280 3.250 3.280 3.250 3.280 4,394,557 14,356,727 3.2669 2.920 2.893 2.920 2.893 2.920 4,936,664 2.9082 0.31%
2016-07-22 0 3.270 3.260 3.270 3.240 3.290 10,231,354 33,393,752 3.2639 2.911 2.902 2.911 2.884 2.929 11,493,481 2.9055 -0.91%
2016-07-21 0 3.300 3.300 3.310 3.240 3.310 8,848,254 29,058,873 3.2841 2.938 2.938 2.947 2.884 2.947 9,939,764 2.9235 1.54%
2016-07-20 0 3.250 3.240 3.250 3.240 3.270 5,934,000 19,296,930 3.2519 2.893 2.884 2.893 2.884 2.911 6,666,011 2.8948 0.00%
2016-07-19 0 3.250 3.240 3.260 3.230 3.290 7,646,000 24,862,800 3.2517 2.893 2.884 2.902 2.875 2.929 8,589,201 2.8947 -0.31%
2016-07-18 0 3.260 3.260 3.280 3.260 3.310 7,580,536 24,871,752 3.2810 2.902 2.902 2.920 2.902 2.947 8,515,662 2.9207 -0.91%
2016-07-15 0 3.290 3.280 3.290 3.270 3.350 17,008,000 56,291,480 3.3097 2.929 2.920 2.929 2.911 2.982 19,106,086 2.9463 -1.50%
2016-07-14 0 3.340 3.330 3.350 3.270 3.360 15,440,200 51,382,342 3.3278 2.973 2.964 2.982 2.911 2.991 17,344,884 2.9624 0.00%
2016-07-13 0 3.340 3.340 3.350 3.260 3.350 21,585,242 71,289,706 3.3027 2.973 2.973 2.982 2.902 2.982 24,247,971 2.9400 2.45%
2016-07-12 0 3.260 3.250 3.260 3.200 3.270 20,746,000 67,248,128 3.2415 2.902 2.893 2.902 2.849 2.911 23,305,201 2.8855 0.93%
2016-07-11 0 3.230 3.220 3.240 3.220 3.270 10,335,564 33,490,609 3.2403 2.875 2.866 2.884 2.866 2.911 11,610,547 2.8845 0.31%
2016-07-08 0 3.220 3.220 3.230 3.210 3.280 11,875,968 38,426,897 3.2357 2.866 2.866 2.875 2.858 2.920 13,340,973 2.8804 -1.23%
2016-07-07 0 3.260 3.260 3.270 3.230 3.290 14,832,000 48,305,972 3.2569 2.902 2.902 2.911 2.875 2.929 16,661,658 2.8992 0.62%
2016-07-06 0 3.240 3.230 3.240 3.220 3.310 16,152,000 52,515,060 3.2513 2.884 2.875 2.884 2.866 2.947 18,144,491 2.8943 -1.52%
2016-07-05 0 3.290 3.280 3.290 3.220 3.380 26,188,624 86,965,144 3.3207 2.929 2.920 2.929 2.866 3.009 29,419,221 2.9561 0.92%
2016-07-04 0 3.260 3.250 3.260 3.210 3.300 24,098,679 78,398,808 3.2532 2.902 2.893 2.902 2.858 2.938 27,071,463 2.8960 0.31%
2016-06-30 0 3.250 3.240 3.270 3.230 3.300 13,036,816 42,440,963 3.2555 2.893 2.884 2.911 2.875 2.938 14,645,022 2.8980 -0.61%
2016-06-29 0 3.270 3.270 3.280 3.250 3.300 6,476,000 21,184,560 3.2712 2.911 2.911 2.920 2.893 2.938 7,274,872 2.9120 0.62%
2016-06-28 0 3.250 3.250 3.270 3.220 3.280 14,125,100 46,040,083 3.2595 2.893 2.893 2.911 2.866 2.920 15,867,555 2.9015 -0.31%
2016-06-27 0 3.260 3.260 3.280 3.230 3.290 11,436,000 37,274,166 3.2594 2.902 2.902 2.920 2.875 2.929 12,846,731 2.9015 -0.91%
2016-06-24 0 3.290 3.270 3.300 3.130 3.360 37,012,000 119,968,030 3.2413 2.929 2.911 2.938 2.786 2.991 41,577,755 2.8854 -0.90%
2016-06-23 0 3.320 3.310 3.330 3.270 3.350 15,980,000 53,122,000 3.3243 2.955 2.947 2.964 2.911 2.982 17,951,273 2.9592 0.30%
2016-06-22 0 3.310 3.280 3.310 3.240 3.320 14,300,693 47,134,746 3.2960 2.947 2.920 2.947 2.884 2.955 16,064,809 2.9340 0.91%
2016-06-21 0 3.280 3.270 3.290 3.210 3.290 13,634,300 44,522,444 3.2655 2.920 2.911 2.929 2.858 2.929 15,316,211 2.9069 1.86%
2016-06-20 0 3.220 3.200 3.220 3.190 3.260 13,171,200 42,529,706 3.2290 2.866 2.849 2.866 2.840 2.902 14,795,983 2.8744 -0.62%
2016-06-17 0 3.240 3.220 3.230 3.180 3.250 13,999,402 45,181,216 3.2274 2.884 2.866 2.875 2.831 2.893 15,726,351 2.8730 2.53%
2016-06-16 0 3.160 3.150 3.160 3.100 3.180 19,015,497 59,743,835 3.1418 2.813 2.804 2.813 2.760 2.831 21,361,226 2.7968 0.32%
2016-06-15 0 3.150 3.140 3.160 3.090 3.160 10,212,000 32,093,780 3.1428 2.804 2.795 2.813 2.751 2.813 11,471,740 2.7976 0.64%
2016-06-14 0 3.130 3.130 3.140 3.070 3.160 11,730,121 36,643,706 3.1239 2.786 2.786 2.795 2.733 2.813 13,177,135 2.7809 -0.32%
2016-06-13 0 3.140 3.130 3.140 3.110 3.180 17,525,060 54,942,717 3.1351 2.795 2.786 2.795 2.768 2.831 19,686,930 2.7908 -0.95%
2016-06-10 0 3.170 3.160 3.170 3.160 3.350 11,294,000 36,284,020 3.2127 2.822 2.813 2.822 2.813 2.982 12,687,214 2.8599 -4.52%
2016-06-08 0 3.320 3.320 3.350 3.310 3.370 6,786,000 22,584,960 3.3282 2.955 2.955 2.982 2.947 3.000 7,623,113 2.9627 -1.48%
2016-06-07 0 3.370 3.360 3.370 3.310 3.380 11,356,878 38,164,237 3.3605 3.000 2.991 3.000 2.947 3.009 12,757,849 2.9914 2.12%
2016-06-06 0 3.300 3.300 3.310 3.270 3.310 4,433,096 14,575,570 3.2879 2.938 2.938 2.947 2.911 2.947 4,979,957 2.9268 0.61%
2016-06-03 0 3.280 3.280 3.300 3.270 3.330 10,450,000 34,419,860 3.2938 2.920 2.920 2.938 2.911 2.964 11,739,099 2.9321 -0.30%
2016-06-02 0 3.290 3.290 3.300 3.260 3.340 8,296,542 27,356,050 3.2973 2.929 2.929 2.938 2.902 2.973 9,319,993 2.9352 -0.30%
2016-06-01 0 3.300 3.280 3.300 3.270 3.340 6,805,542 22,449,465 3.2987 2.938 2.920 2.938 2.911 2.973 7,645,065 2.9365 -1.20%
2016-05-31 0 3.340 3.340 3.360 3.270 3.380 22,745,493 75,995,737 3.3411 2.973 2.973 2.991 2.911 3.009 25,551,349 2.9742 1.21%
2016-05-30 0 3.300 3.290 3.310 3.230 3.310 13,629,316 44,500,074 3.2650 2.938 2.929 2.947 2.875 2.947 15,310,612 2.9065 2.17%
2016-05-27 0 3.230 3.230 3.240 3.230 3.310 16,760,084 54,652,303 3.2609 2.875 2.875 2.884 2.875 2.947 18,827,588 2.9028 -2.12%
2016-05-26 0 3.300 3.290 3.320 3.270 3.380 22,529,090 74,881,852 3.3238 2.938 2.929 2.955 2.911 3.009 25,308,251 2.9588 -1.49%
2016-05-25 0 3.350 3.360 3.370 3.320 3.380 21,494,669 71,927,143 3.3463 2.982 2.991 3.000 2.955 3.009 24,146,225 2.9788 1.82%
2016-05-24 0 3.290 3.300 3.320 3.270 3.320 13,126,866 43,249,961 3.2948 2.929 2.938 2.955 2.911 2.955 14,746,180 2.9330 -0.30%
2016-05-23 0 3.300 3.290 3.310 3.210 3.340 7,594,145 25,129,172 3.3090 2.938 2.929 2.947 2.858 2.973 8,530,950 2.9456 2.80%
2016-05-20 0 3.210 3.220 3.230 3.200 3.300 11,197,534 36,452,980 3.2554 2.858 2.866 2.875 2.849 2.938 12,578,848 2.8980 -0.93%
2016-05-19 0 3.240 3.240 3.260 3.230 3.280 10,628,000 34,684,440 3.2635 2.884 2.884 2.902 2.875 2.920 11,939,057 2.9051 -0.31%
2016-05-18 0 3.250 3.250 3.280 3.200 3.280 14,225,693 46,248,386 3.2510 2.893 2.893 2.920 2.849 2.920 15,980,557 2.8940 -1.22%
2016-05-17 0 3.290 3.290 3.310 3.230 3.340 9,145,800 30,168,342 3.2986 2.929 2.929 2.947 2.875 2.973 10,274,015 2.9364 0.61%
2016-05-16 0 3.270 3.270 3.280 3.150 3.300 13,780,289 44,956,498 3.2624 2.911 2.911 2.920 2.804 2.938 15,480,209 2.9041 2.51%
2016-05-13 0 3.190 3.190 3.210 3.150 3.220 14,296,000 45,607,840 3.1903 2.840 2.840 2.858 2.804 2.866 16,059,537 2.8399 -0.62%
2016-05-12 0 3.210 3.200 3.220 3.130 3.220 8,584,177 27,365,977 3.1880 2.858 2.849 2.866 2.786 2.866 9,643,111 2.8379 1.58%
2016-05-11 0 3.160 3.160 3.170 3.160 3.270 12,997,155 41,550,485 3.1969 2.813 2.813 2.822 2.813 2.911 14,600,468 2.8458 -2.47%
2016-05-10 0 3.240 3.240 3.250 3.160 3.250 18,778,000 60,488,790 3.2213 2.884 2.884 2.893 2.813 2.893 21,094,431 2.8675 1.57%
2016-05-09 0 3.190 3.200 3.210 3.110 3.260 17,338,000 55,278,600 3.1883 2.840 2.849 2.858 2.768 2.902 19,476,795 2.8382 2.24%
2016-05-06 0 3.120 3.120 3.130 3.110 3.210 11,602,000 36,552,334 3.1505 2.777 2.777 2.786 2.768 2.858 13,033,209 2.8046 -1.89%
2016-05-05 0 3.180 3.180 3.190 3.150 3.210 5,047,806 16,039,608 3.1775 2.831 2.831 2.840 2.804 2.858 5,670,497 2.8286 0.00%
2016-05-04 0 3.180 3.160 3.180 3.130 3.190 17,798,536 56,468,156 3.1726 2.831 2.813 2.831 2.786 2.840 19,994,142 2.8242 0.63%
2016-05-03 0 3.160 3.150 3.160 3.150 3.270 23,174,000 73,993,304 3.1929 2.813 2.804 2.813 2.804 2.911 26,032,717 2.8423 -3.07%
2016-04-29 0 3.260 3.250 3.260 3.240 3.310 11,334,815 37,193,891 3.2814 2.902 2.893 2.902 2.884 2.947 12,733,064 2.9210 -1.51%
2016-04-28 0 3.310 3.300 3.310 3.280 3.370 11,364,000 37,795,562 3.3259 2.947 2.938 2.947 2.920 3.000 12,765,849 2.9607 -0.60%
2016-04-27 0 3.330 3.330 3.340 3.330 3.390 10,490,260 35,213,932 3.3568 2.964 2.964 2.973 2.964 3.018 11,784,326 2.9882 -0.60%
2016-04-26 0 3.350 3.340 3.350 3.310 3.430 14,690,941 49,164,868 3.3466 2.982 2.973 2.982 2.947 3.053 16,503,198 2.9791 -1.18%
2016-04-25 0 3.390 3.380 3.390 3.380 3.530 15,342,000 52,729,550 3.4369 3.018 3.009 3.018 3.009 3.142 17,234,571 3.0595 -3.69%
2016-04-22 0 3.520 3.520 3.530 3.450 3.530 5,176,000 18,119,472 3.5007 3.133 3.133 3.142 3.071 3.142 5,814,505 3.1163 0.28%
2016-04-21 0 3.510 3.510 3.520 3.500 3.550 9,237,110 32,565,720 3.5255 3.125 3.125 3.133 3.116 3.160 10,376,589 3.1384 0.29%
2016-04-20 0 3.500 3.480 3.500 3.440 3.630 15,961,130 55,985,922 3.5076 3.116 3.098 3.116 3.062 3.231 17,930,076 3.1225 -3.05%
2016-04-19 0 3.610 3.600 3.610 3.570 3.680 12,607,540 45,392,521 3.6004 3.214 3.205 3.214 3.178 3.276 14,162,791 3.2051 0.28%
2016-04-18 0 3.600 3.590 3.600 3.550 3.650 15,318,682 54,841,858 3.5801 3.205 3.196 3.205 3.160 3.249 17,208,376 3.1869 -1.91%
2016-04-15 0 3.670 3.650 3.660 3.620 3.690 9,112,000 33,178,260 3.6412 3.267 3.249 3.258 3.222 3.285 10,236,045 3.2413 0.55%
2016-04-14 0 3.650 3.640 3.650 3.620 3.760 12,532,956 45,863,379 3.6594 3.249 3.240 3.249 3.222 3.347 14,079,006 3.2576 -0.54%
2016-04-13 0 3.670 3.670 3.680 3.520 3.690 36,135,652 131,460,063 3.6380 3.267 3.267 3.276 3.133 3.285 40,593,302 3.2385 4.86%
2016-04-12 0 3.500 3.500 3.510 3.460 3.500 10,189,839 35,487,904 3.4827 3.116 3.116 3.125 3.080 3.116 11,446,845 3.1002 0.86%
2016-04-11 0 3.470 3.480 3.490 3.420 3.520 22,772,504 79,176,910 3.4769 3.089 3.098 3.107 3.044 3.133 25,581,692 3.0951 0.00%
2016-04-08 0 3.470 3.460 3.470 3.350 3.480 25,183,000 85,711,886 3.4036 3.089 3.080 3.089 2.982 3.098 28,289,544 3.0298 0.58%
2016-04-07 0 3.450 3.440 3.450 3.390 3.520 15,253,347 52,381,777 3.4341 3.071 3.062 3.071 3.018 3.133 17,134,981 3.0570 -1.43%
2016-04-06 0 3.500 3.490 3.510 3.450 3.520 7,628,470 26,579,481 3.4842 3.116 3.107 3.125 3.071 3.133 8,569,509 3.1016 -0.85%
2016-04-05 0 3.530 3.530 3.540 3.470 3.570 13,975,654 49,163,695 3.5178 3.142 3.142 3.151 3.089 3.178 15,699,674 3.1315 -0.28%
2016-04-01 0 3.540 3.520 3.540 3.480 3.590 16,398,000 57,818,760 3.5260 3.151 3.133 3.151 3.098 3.196 18,420,837 3.1388 0.00%
2016-03-31 0 3.540 3.530 3.550 3.460 3.740 37,228,545 133,640,327 3.5897 3.151 3.142 3.160 3.080 3.329 41,821,013 3.1955 -1.39%
2016-03-30 0 3.590 3.590 3.600 3.500 3.620 19,070,999 68,102,503 3.5710 3.196 3.196 3.205 3.116 3.222 21,423,574 3.1789 3.76%
2016-03-29 0 3.460 3.460 3.480 3.430 3.580 17,816,000 62,073,320 3.4841 3.080 3.080 3.098 3.053 3.187 20,013,760 3.1015 -3.08%
2016-03-24 0 3.570 3.560 3.570 3.530 3.730 24,714,255 89,400,390 3.6174 3.178 3.169 3.178 3.142 3.320 27,762,976 3.2201 -1.38%
2016-03-23 0 3.620 3.610 3.620 3.600 3.770 13,423,873 49,022,615 3.6519 3.222 3.214 3.222 3.205 3.356 15,079,826 3.2509 -3.72%
2016-03-22 0 3.760 3.740 3.780 3.690 3.810 14,147,000 52,913,720 3.7403 3.347 3.329 3.365 3.285 3.392 15,892,157 3.3295 -0.53%
2016-03-21 0 3.780 3.770 3.780 3.590 3.780 25,755,667 95,564,381 3.7104 3.365 3.356 3.365 3.196 3.365 28,932,855 3.3030 5.88%
2016-03-18 0 3.570 3.560 3.580 3.500 3.620 26,150,247 93,637,800 3.5808 3.178 3.169 3.187 3.116 3.222 29,376,110 3.1875 2.00%
2016-03-17 0 3.500 3.500 3.510 3.440 3.520 14,770,353 51,513,081 3.4876 3.116 3.116 3.125 3.062 3.133 16,592,406 3.1046 2.94%
2016-03-16 0 3.400 3.400 3.410 3.380 3.490 8,615,932 29,476,832 3.4212 3.027 3.027 3.036 3.009 3.107 9,678,783 3.0455 -2.30%
2016-03-15 0 3.480 3.470 3.480 3.440 3.550 8,640,000 30,087,862 3.4824 3.098 3.089 3.098 3.062 3.160 9,705,820 3.1000 -0.57%
2016-03-14 0 3.500 3.490 3.500 3.440 3.530 18,912,126 66,123,951 3.4964 3.116 3.107 3.116 3.062 3.142 21,245,103 3.1124 2.04%
2016-03-11 0 3.430 3.410 3.420 3.280 3.440 16,213,990 54,947,846 3.3889 3.053 3.036 3.044 2.920 3.062 18,214,128 3.0168 3.63%
2016-03-10 0 3.310 3.300 3.310 3.280 3.420 11,618,348 38,994,073 3.3562 2.947 2.938 2.947 2.920 3.044 13,051,573 2.9877 -1.78%
2016-03-09 0 3.370 3.360 3.380 3.360 3.450 13,138,505 44,459,394 3.3839 3.000 2.991 3.009 2.991 3.071 14,759,255 3.0123 -3.16%
2016-03-08 0 3.480 3.470 3.480 3.430 3.550 20,208,452 70,059,089 3.4668 3.098 3.089 3.098 3.053 3.160 22,701,342 3.0861 -1.97%
2016-03-07 0 3.550 3.540 3.550 3.540 3.690 24,220,875 87,014,777 3.5926 3.160 3.151 3.160 3.151 3.285 27,208,733 3.1980 0.00%
2016-03-04 0 3.550 3.540 3.550 3.520 3.610 18,796,869 66,707,286 3.5489 3.160 3.151 3.160 3.133 3.214 21,115,628 3.1591 0.28%
2016-03-03 0 3.540 3.540 3.550 3.520 3.640 10,413,000 37,192,808 3.5718 3.151 3.151 3.160 3.133 3.240 11,697,535 3.1795 -1.12%
2016-03-02 0 3.580 3.580 3.600 3.480 3.600 17,303,737 61,331,085 3.5444 3.187 3.187 3.205 3.098 3.205 19,438,305 3.1552 4.07%
2016-03-01 0 3.440 3.430 3.450 3.320 3.450 9,178,000 31,161,226 3.3952 3.062 3.053 3.071 2.955 3.071 10,310,187 3.0224 3.30%
2016-02-29 0 3.330 3.320 3.350 3.250 3.390 9,917,984 32,925,107 3.3197 2.964 2.955 2.982 2.893 3.018 11,141,454 2.9552 -0.60%
2016-02-26 0 3.350 3.340 3.350 3.270 3.380 12,311,833 40,983,812 3.3288 2.982 2.973 2.982 2.911 3.009 13,830,606 2.9633 2.76%
2016-02-25 0 3.260 3.250 3.270 3.240 3.430 18,146,148 60,191,576 3.3170 2.902 2.893 2.911 2.884 3.053 20,384,635 2.9528 -4.12%
2016-02-24 0 3.400 3.400 3.410 3.300 3.430 14,052,000 47,459,150 3.3774 3.027 3.027 3.036 2.938 3.053 15,785,438 3.0065 0.29%
2016-02-23 0 3.390 3.390 3.400 3.360 3.490 10,766,000 36,709,390 3.4098 3.018 3.018 3.027 2.991 3.107 12,094,081 3.0353 -2.59%
2016-02-22 0 3.480 3.470 3.480 3.400 3.500 10,236,000 35,314,070 3.4500 3.098 3.089 3.098 3.027 3.116 11,498,701 3.0711 2.05%
2016-02-19 0 3.410 3.390 3.410 3.350 3.420 6,480,228 21,987,493 3.3930 3.036 3.018 3.036 2.982 3.044 7,279,621 3.0204 -0.87%
2016-02-18 0 3.440 3.440 3.450 3.270 3.450 24,285,000 81,993,670 3.3763 3.062 3.062 3.071 2.911 3.071 27,280,768 3.0055 7.17%
2016-02-17 0 3.210 3.210 3.220 3.180 3.350 10,065,325 32,637,571 3.2426 2.858 2.858 2.866 2.831 2.982 11,306,971 2.8865 -1.83%
2016-02-16 0 3.270 3.270 3.290 3.200 3.350 12,702,292 41,763,475 3.2879 2.911 2.911 2.929 2.849 2.982 14,269,231 2.9268 0.93%
2016-02-15 0 3.240 3.240 3.250 3.080 3.260 12,031,797 38,483,218 3.1985 2.884 2.884 2.893 2.742 2.902 13,516,025 2.8472 6.93%
2016-02-12 0 3.030 3.030 3.040 3.010 3.140 10,204,000 31,216,040 3.0592 2.697 2.697 2.706 2.679 2.795 11,462,753 2.7233 -3.19%
2016-02-11 0 3.130 3.130 3.140 3.000 3.160 7,776,000 24,077,470 3.0964 2.786 2.786 2.795 2.671 2.813 8,735,238 2.7564 -1.88%
2016-02-05 0 3.190 3.180 3.190 3.160 3.270 7,156,000 22,856,490 3.1940 2.840 2.831 2.840 2.813 2.911 8,038,755 2.8433 -0.31%
2016-02-04 0 3.200 3.190 3.210 3.180 3.280 10,027,443 32,223,788 3.2136 2.849 2.840 2.858 2.831 2.920 11,264,416 2.8607 0.00%
2016-02-03 0 3.200 3.200 3.210 3.180 3.290 17,031,490 54,472,144 3.1983 2.849 2.849 2.858 2.831 2.929 19,132,474 2.8471 -4.19%
2016-02-02 0 3.340 3.340 3.360 3.270 3.380 9,689,027 32,413,979 3.3454 2.973 2.973 2.991 2.911 3.009 10,884,254 2.9781 0.60%
2016-02-01 0 3.320 3.290 3.320 3.250 3.420 9,047,402 29,949,488 3.3103 2.955 2.929 2.955 2.893 3.044 10,163,479 2.9468 -2.35%
2016-01-29 0 3.400 3.400 3.420 3.200 3.420 14,006,000 46,684,580 3.3332 3.027 3.027 3.044 2.849 3.044 15,733,763 2.9672 5.59%
2016-01-28 0 3.220 3.220 3.250 3.140 3.280 13,274,000 42,835,840 3.2270 2.866 2.866 2.893 2.795 2.920 14,911,465 2.8727 0.62%
2016-01-27 0 3.200 3.180 3.190 3.090 3.220 22,956,500 72,235,515 3.1466 2.849 2.831 2.840 2.751 2.866 25,788,386 2.8011 3.23%
2016-01-26 0 3.100 3.080 3.090 3.060 3.350 23,744,422 75,250,300 3.1692 2.760 2.742 2.751 2.724 2.982 26,673,505 2.8212 -8.82%
2016-01-25 0 3.400 3.390 3.410 3.380 3.490 10,879,050 37,256,685 3.4246 3.027 3.018 3.036 3.009 3.107 12,221,076 3.0486 1.49%
2016-01-22 0 3.350 3.340 3.350 3.250 3.440 17,802,000 59,635,660 3.3499 2.982 2.973 2.982 2.893 3.062 19,998,033 2.9821 2.45%
2016-01-21 0 3.270 3.260 3.270 3.250 3.540 17,883,145 60,302,637 3.3720 2.911 2.902 2.911 2.893 3.151 20,089,188 3.0017 -6.57%
2016-01-20 0 3.500 3.480 3.500 3.380 3.530 20,253,294 69,908,374 3.4517 3.116 3.098 3.116 3.009 3.142 22,751,716 3.0727 -1.69%
2016-01-19 0 3.560 3.560 3.590 3.340 3.590 18,043,500 63,207,990 3.5031 3.169 3.169 3.196 2.973 3.196 20,269,324 3.1184 6.59%
2016-01-18 0 3.340 3.340 3.350 3.310 3.450 16,403,140 55,441,534 3.3799 2.973 2.973 2.982 2.947 3.071 18,426,611 3.0088 -2.05%
2016-01-15 0 3.410 3.410 3.420 3.410 3.650 13,660,280 47,740,794 3.4949 3.036 3.036 3.044 3.036 3.249 15,345,396 3.1111 -4.21%
2016-01-14 0 3.560 3.560 3.580 3.420 3.590 14,500,228 50,847,284 3.5067 3.169 3.169 3.187 3.044 3.196 16,288,959 3.1216 1.71%
2016-01-13 0 3.500 3.480 3.490 3.480 3.640 16,857,265 60,256,849 3.5745 3.116 3.098 3.107 3.098 3.240 18,936,757 3.1820 -1.41%
2016-01-12 0 3.550 3.540 3.550 3.500 3.610 29,456,000 104,945,300 3.5628 3.160 3.151 3.160 3.116 3.214 33,089,656 3.1715 0.28%
2016-01-11 0 3.540 3.540 3.550 3.430 3.560 35,439,676 123,973,449 3.4982 3.151 3.151 3.160 3.053 3.169 39,811,471 3.1140 -0.56%
2016-01-08 0 3.560 3.560 3.570 3.460 3.600 30,918,104 109,780,587 3.5507 3.169 3.169 3.178 3.080 3.205 34,732,124 3.1608 2.30%
2016-01-07 0 3.480 3.480 3.490 3.470 3.920 56,510,319 201,284,496 3.5619 3.098 3.098 3.107 3.089 3.490 63,481,363 3.1708 -11.00%
2016-01-06 0 3.910 3.900 3.930 3.870 3.940 9,043,731 35,312,977 3.9047 3.481 3.472 3.498 3.445 3.507 10,159,355 3.4759 -0.51%
2016-01-05 0 3.930 3.930 3.940 3.850 3.950 13,752,716 53,674,097 3.9028 3.498 3.498 3.507 3.427 3.516 15,449,234 3.4742 0.77%
2016-01-04 0 3.900 3.880 3.890 3.870 4.110 15,540,216 61,449,136 3.9542 3.472 3.454 3.463 3.445 3.659 17,457,238 3.5200 -5.11%
2015-12-31 0 4.110 4.100 4.110 4.050 4.120 4,984,936 20,325,632 4.0774 3.659 3.650 3.659 3.605 3.668 5,599,872 3.6297 1.23%
2015-12-30 0 4.060 4.060 4.080 4.060 4.140 8,055,723 32,844,710 4.0772 3.614 3.614 3.632 3.614 3.685 9,049,467 3.6295 -0.98%
2015-12-29 0 4.100 4.080 4.110 4.050 4.140 11,347,080 46,376,733 4.0871 3.650 3.632 3.659 3.605 3.685 12,746,842 3.6383 0.49%
2015-12-28 0 4.080 4.080 4.090 4.060 4.220 16,136,000 66,319,440 4.1100 3.632 3.632 3.641 3.614 3.757 18,126,517 3.6587 -2.39%
2015-12-24 0 4.180 4.180 4.190 4.160 4.270 5,174,000 21,782,890 4.2101 3.721 3.721 3.730 3.703 3.801 5,812,258 3.7477 -1.42%
2015-12-23 0 4.240 4.220 4.240 4.220 4.290 8,615,405 36,640,957 4.2530 3.774 3.757 3.774 3.757 3.819 9,678,191 3.7859 0.00%
2015-12-22 0 4.240 4.240 4.250 4.180 4.250 6,970,259 29,424,339 4.2214 3.774 3.774 3.783 3.721 3.783 7,830,102 3.7578 1.44%
2015-12-21 0 4.180 4.150 4.180 4.110 4.280 15,059,937 63,304,677 4.2035 3.721 3.694 3.721 3.659 3.810 16,917,713 3.7419 1.70%
2015-12-18 0 4.110 4.070 4.090 4.080 4.190 13,532,091 55,849,063 4.1272 3.659 3.623 3.641 3.632 3.730 15,201,393 3.6739 -0.96%
2015-12-17 0 4.150 4.140 4.160 4.120 4.260 21,658,000 90,705,544 4.1881 3.694 3.685 3.703 3.668 3.792 24,329,705 3.7282 1.97%
2015-12-16 0 4.070 4.060 4.070 4.020 4.270 23,411,218 97,356,857 4.1586 3.623 3.614 3.623 3.579 3.801 26,299,197 3.7019 -1.93%
2015-12-15 0 4.150 4.140 4.150 4.130 4.290 11,955,372 50,380,916 4.2141 3.694 3.685 3.694 3.676 3.819 13,430,172 3.7513 -1.89%
2015-12-14 0 4.230 4.220 4.230 3.990 4.300 28,735,178 118,591,980 4.1271 3.765 3.757 3.765 3.552 3.828 32,279,915 3.6739 0.24%
2015-12-11 0 4.220 4.210 4.230 4.120 4.320 29,222,945 123,118,992 4.2131 3.757 3.748 3.765 3.668 3.846 32,827,852 3.7504 -1.17%
2015-12-10 0 4.270 4.250 4.270 4.240 4.640 38,216,749 167,627,679 4.3862 3.801 3.783 3.801 3.774 4.130 42,931,121 3.9046 -7.38%
2015-12-09 0 4.610 4.610 4.620 4.540 5.000 63,898,263 300,098,381 4.6965 4.104 4.104 4.113 4.041 4.451 71,780,675 4.1808 -8.17%
2015-12-08 0 5.020 5.020 5.030 4.810 5.090 51,482,286 255,694,399 4.9666 4.469 4.469 4.478 4.282 4.531 57,833,078 4.4212 -0.40%
2015-12-07 0 5.040 5.030 5.040 5.010 5.250 121,791,327 622,917,857 5.1146 4.487 4.478 4.487 4.460 4.673 136,815,357 4.5530 4.78%
2015-12-04 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 4.282 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 4.282 - - - - 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 4.282 4.273 4.282 4.024 4.291 41,056,517 4.1937 5.48%
2015-10-06 0 4.560 4.540 4.570 4.500 4.620 16,382,904 74,692,815 4.5592 4.059 4.041 4.068 4.006 4.113 18,403,879 4.0585 0.00%
2015-10-05 0 4.560 4.550 4.560 4.520 4.680 32,988,000 151,161,068 4.5823 4.059 4.050 4.059 4.024 4.166 37,057,360 4.0791 0.44%
2015-10-02 0 4.540 4.530 4.550 4.250 4.580 46,565,160 206,681,625 4.4385 4.041 4.033 4.050 3.783 4.077 52,309,382 3.9511 7.84%
2015-09-30 0 4.210 4.190 4.220 4.130 4.270 16,362,577 68,690,863 4.1980 3.748 3.730 3.757 3.676 3.801 18,381,045 3.7370 2.68%
2015-09-29 0 4.100 4.090 4.110 4.060 4.190 19,402,950 79,564,729 4.1007 3.650 3.641 3.659 3.614 3.730 21,796,474 3.6503 -4.65%
2015-09-25 0 4.300 4.290 4.300 4.200 4.360 10,802,000 46,185,880 4.2757 3.828 3.819 3.828 3.739 3.881 12,134,522 3.8062 0.00%
2015-09-24 0 4.300 4.300 4.320 4.260 4.350 9,662,000 41,591,740 4.3047 3.828 3.828 3.846 3.792 3.872 10,853,893 3.8320 0.00%
2015-09-23 0 4.300 4.300 4.310 4.260 4.400 23,816,000 102,545,874 4.3058 3.828 3.828 3.837 3.792 3.917 26,753,913 3.8329 -2.05%
2015-09-22 0 4.390 4.390 4.400 4.380 4.600 23,508,000 105,856,400 4.5030 3.908 3.908 3.917 3.899 4.095 26,407,918 4.0085 -2.23%
2015-09-21 0 4.490 4.470 4.490 4.320 4.500 31,618,354 140,278,114 4.4366 3.997 3.979 3.997 3.846 4.006 35,518,756 3.9494 1.58%
2015-09-18 0 4.420 4.400 4.420 4.240 4.450 32,394,580 141,499,782 4.3680 3.935 3.917 3.935 3.774 3.961 36,390,736 3.8883 4.00%
2015-09-17 0 4.250 4.240 4.260 4.210 4.440 36,657,353 158,552,528 4.3253 3.783 3.774 3.792 3.748 3.952 41,179,360 3.8503 -1.16%
2015-09-16 0 4.300 4.300 4.310 4.150 4.330 37,210,000 158,713,144 4.2653 3.828 3.828 3.837 3.694 3.855 41,800,181 3.7969 4.12%
2015-09-15 0 4.130 4.120 4.130 4.090 4.220 12,536,000 51,874,126 4.1380 3.676 3.668 3.676 3.641 3.757 14,082,426 3.6836 -0.48%
2015-09-14 0 4.150 4.120 4.130 4.120 4.380 17,941,100 75,555,864 4.2113 3.694 3.668 3.676 3.668 3.899 20,154,292 3.7489 -2.58%
2015-09-11 0 4.260 4.260 4.270 4.250 4.440 23,995,938 104,278,675 4.3457 3.792 3.792 3.801 3.783 3.952 26,956,048 3.8685 -2.07%
2015-09-10 0 4.350 4.360 4.370 4.160 4.500 51,688,577 225,554,601 4.3637 3.872 3.881 3.890 3.703 4.006 58,064,817 3.8845 0.00%
2015-09-09 0 4.350 4.350 4.360 4.280 4.380 65,316,000 282,707,100 4.3283 3.872 3.872 3.881 3.810 3.899 73,373,303 3.8530 2.11%
2015-09-08 0 4.260 4.250 4.260 3.950 4.280 45,456,000 186,712,910 4.1076 3.792 3.783 3.792 3.516 3.810 51,063,397 3.6565 7.30%
2015-09-07 0 3.970 3.950 3.970 3.850 4.080 16,767,560 66,952,667 3.9930 3.534 3.516 3.534 3.427 3.632 18,835,986 3.5545 1.53%
2015-09-04 0 3.910 3.910 3.920 3.850 4.020 15,767,505 61,718,059 3.9143 3.481 3.481 3.490 3.427 3.579 17,712,565 3.4844 -1.76%
2015-09-02 0 3.980 3.980 3.990 3.850 4.140 26,638,354 106,506,883 3.9983 3.543 3.543 3.552 3.427 3.685 29,924,429 3.5592 -0.75%
2015-09-01 0 4.010 4.010 4.020 3.990 4.280 45,266,704 183,784,784 4.0600 3.570 3.570 3.579 3.552 3.810 50,850,750 3.6142 -6.31%
2015-08-31 0 4.280 4.300 4.310 4.190 4.500 31,444,000 134,181,920 4.2673 3.810 3.828 3.837 3.730 4.006 35,322,894 3.7987 -4.68%
2015-08-28 0 4.490 4.470 4.490 4.360 4.630 44,471,149 199,392,158 4.4836 3.997 3.979 3.997 3.881 4.122 49,957,056 3.9913 1.81%
2015-08-27 0 4.410 4.410 4.420 4.140 4.440 48,028,680 204,789,425 4.2639 3.926 3.926 3.935 3.685 3.952 53,953,440 3.7957 8.89%
2015-08-26 0 4.050 4.060 4.070 3.940 4.240 50,282,193 205,660,158 4.0901 3.605 3.614 3.623 3.507 3.774 56,484,943 3.6410 0.00%
2015-08-25 0 4.050 4.050 4.060 3.940 4.380 45,726,304 189,076,644 4.1350 3.605 3.605 3.614 3.507 3.899 51,367,045 3.6809 -3.34%
2015-08-24 0 4.190 4.180 4.190 4.070 4.480 80,689,234 343,375,909 4.2555 3.730 3.721 3.730 3.623 3.988 90,642,960 3.7882 -10.47%
2015-08-21 0 4.680 4.660 4.690 4.300 4.700 63,717,400 284,977,008 4.4725 4.166 4.148 4.175 3.828 4.184 71,577,501 3.9814 2.63%
2015-08-20 0 4.560 4.550 4.560 4.540 4.720 30,629,825 140,965,859 4.6022 4.059 4.050 4.059 4.041 4.202 34,408,283 4.0969 -4.80%
2015-08-19 0 4.790 4.770 4.790 4.550 4.980 28,720,073 136,505,305 4.7530 4.264 4.246 4.264 4.050 4.433 32,262,946 4.2310 -0.21%
2015-08-18 0 4.800 4.790 4.800 4.730 5.110 30,807,500 150,165,390 4.8743 4.273 4.264 4.273 4.211 4.549 34,607,876 4.3391 -5.51%
2015-08-17 0 5.080 5.080 5.090 4.960 5.120 20,058,000 101,529,390 5.0618 4.522 4.522 4.531 4.415 4.558 22,532,331 4.5059 -0.20%
2015-08-14 0 5.090 5.090 5.100 5.010 5.160 27,072,000 137,806,430 5.0904 4.531 4.531 4.540 4.460 4.593 30,411,569 4.5314 0.99%
2015-08-13 0 5.040 5.030 5.040 4.860 5.050 27,258,009 135,729,084 4.9794 4.487 4.478 4.487 4.326 4.495 30,620,524 4.4326 2.23%
2015-08-12 0 4.930 4.920 4.930 4.890 5.070 38,041,026 188,408,109 4.9528 4.389 4.380 4.389 4.353 4.513 42,733,721 4.4089 -3.33%
2015-08-11 0 5.100 5.100 5.110 5.010 5.440 81,234,800 423,609,928 5.2146 4.540 4.540 4.549 4.460 4.843 91,255,826 4.6420 -4.49%
2015-08-10 0 5.340 5.330 5.340 4.850 5.380 90,521,500 472,359,260 5.2182 4.754 4.745 4.754 4.317 4.789 101,688,123 4.6452 8.32%
2015-08-07 0 4.930 4.930 4.940 4.630 4.950 35,979,750 175,021,935 4.8645 4.389 4.389 4.398 4.122 4.406 40,418,168 4.3303 4.67%
2015-08-06 0 4.710 4.710 4.720 4.540 4.790 39,404,052 185,363,842 4.7042 4.193 4.193 4.202 4.041 4.264 44,264,888 4.1876 3.52%
2015-08-05 0 4.550 4.540 4.560 4.540 4.700 15,066,000 69,647,560 4.6228 4.050 4.041 4.059 4.041 4.184 16,924,524 4.1152 -1.73%
2015-08-04 0 4.630 4.620 4.640 4.470 4.700 36,774,859 168,301,223 4.5765 4.122 4.113 4.130 3.979 4.184 41,311,361 4.0740 -0.22%
2015-08-03 0 4.640 4.590 4.630 4.580 4.830 18,560,844 86,461,490 4.6583 4.130 4.086 4.122 4.077 4.300 20,850,487 4.1467 -3.13%
2015-07-31 0 4.790 4.770 4.800 4.740 4.840 14,248,689 68,011,005 4.7731 4.264 4.246 4.273 4.219 4.309 16,006,390 4.2490 0.21%
2015-07-30 0 4.780 4.770 4.780 4.720 5.010 21,080,450 102,679,371 4.8708 4.255 4.246 4.255 4.202 4.460 23,680,909 4.3360 -3.24%
2015-07-29 0 4.940 4.940 4.950 4.740 4.960 26,692,800 129,271,644 4.8429 4.398 4.398 4.406 4.219 4.415 29,985,591 4.3111 4.22%
2015-07-28 0 4.740 4.720 4.740 4.400 4.970 43,106,300 204,713,739 4.7490 4.219 4.202 4.219 3.917 4.424 48,423,841 4.2275 0.42%
2015-07-27 0 4.720 4.710 4.730 4.700 5.190 49,561,995 243,067,112 4.9043 4.202 4.193 4.211 4.184 4.620 55,675,903 4.3658 -9.92%
2015-07-24 0 5.240 5.230 5.240 5.230 5.430 22,855,700 121,762,513 5.3274 4.665 4.656 4.665 4.656 4.834 25,675,151 4.7424 -3.14%
2015-07-23 0 5.410 5.410 5.420 5.250 5.460 29,352,000 157,860,644 5.3782 4.816 4.816 4.825 4.673 4.860 32,972,827 4.7876 1.69%
2015-07-22 0 5.320 5.300 5.310 5.220 5.430 22,074,093 117,496,507 5.3228 4.736 4.718 4.727 4.647 4.834 24,797,126 4.7383 -2.74%
2015-07-21 0 5.470 5.440 5.480 5.310 5.500 26,309,185 142,479,642 5.4156 4.869 4.843 4.878 4.727 4.896 29,554,654 4.8209 1.11%
2015-07-20 0 5.410 5.410 5.430 5.330 5.570 39,516,261 215,743,782 5.4596 4.816 4.816 4.834 4.745 4.958 44,390,939 4.8601 0.93%
2015-07-17 0 5.360 5.320 5.370 5.200 5.470 34,056,000 182,353,020 5.3545 4.771 4.736 4.780 4.629 4.869 38,257,107 4.7665 3.28%
2015-07-16 0 5.190 5.180 5.190 4.900 5.360 60,283,200 311,132,088 5.1612 4.620 4.611 4.620 4.362 4.771 67,719,662 4.5944 0.78%
2015-07-15 0 5.150 5.140 5.160 5.050 5.520 50,934,515 265,607,266 5.2147 4.584 4.576 4.593 4.495 4.914 57,217,735 4.6420 -4.81%
2015-07-14 0 5.410 5.410 5.420 5.400 5.880 73,677,600 412,064,562 5.5928 4.816 4.816 4.825 4.807 5.234 82,766,379 4.9786 -6.40%
2015-07-13 0 5.780 5.780 5.790 5.290 5.790 87,928,614 490,667,949 5.5803 5.145 5.145 5.154 4.709 5.154 98,775,381 4.9675 6.25%
2015-07-10 0 5.440 5.420 5.440 5.100 5.640 123,914,388 671,130,184 5.4161 4.843 4.825 4.843 4.540 5.021 139,200,317 4.8213 8.58%
2015-07-09 0 5.010 5.020 5.030 4.110 5.040 140,403,737 680,054,698 4.8436 4.460 4.469 4.478 3.659 4.487 157,723,772 4.3117 19.29%
2015-07-08 0 4.200 4.220 4.240 3.660 4.370 210,175,611 859,963,794 4.0916 3.739 3.757 3.774 3.258 3.890 236,102,620 3.6423 -6.25%
2015-07-07 0 4.480 4.480 4.500 4.450 5.100 129,654,972 602,943,795 4.6504 3.988 3.988 4.006 3.961 4.540 145,649,052 4.1397 -12.16%
2015-07-06 0 5.100 5.100 5.130 4.400 6.050 162,176,538 805,123,628 4.9645 4.540 4.540 4.567 3.917 5.386 182,182,439 4.4193 -9.73%
2015-07-03 0 5.650 5.650 5.660 5.380 5.950 85,307,450 483,576,581 5.6686 5.030 5.030 5.038 4.789 5.297 95,830,874 5.0461 -4.72%
2015-07-02 0 5.930 5.920 5.930 5.910 6.310 62,310,047 375,559,737 6.0273 5.279 5.270 5.279 5.261 5.617 69,996,539 5.3654 -6.32%
2015-06-30 0 6.330 6.300 6.330 5.890 6.480 80,174,338 496,494,870 6.1927 5.635 5.608 5.635 5.243 5.768 90,064,547 5.5127 2.10%
2015-06-29 0 6.200 6.210 6.230 5.750 6.600 72,903,260 448,923,095 6.1578 5.519 5.528 5.546 5.119 5.875 81,896,518 5.4816 -4.02%
2015-06-26 0 6.460 6.440 6.450 6.380 6.860 67,621,179 443,759,244 6.5624 5.751 5.733 5.742 5.679 6.107 75,962,846 5.8418 -5.83%
2015-06-25 0 6.860 6.850 6.860 6.800 7.020 38,182,129 263,339,399 6.8969 6.107 6.098 6.107 6.053 6.249 42,892,230 6.1396 0.59%
2015-06-24 0 6.820 6.820 6.840 6.790 6.920 28,973,419 198,517,369 6.8517 6.071 6.071 6.089 6.044 6.160 32,547,545 6.0993 0.59%
2015-06-23 0 6.780 6.780 6.790 6.600 6.820 44,707,500 302,082,020 6.7569 6.035 6.035 6.044 5.875 6.071 50,222,563 6.0149 1.80%
2015-06-22 0 6.660 6.650 6.660 6.560 6.850 24,029,684 159,970,311 6.6572 5.929 5.920 5.929 5.840 6.098 26,993,957 5.9262 -0.60%
2015-06-19 0 6.700 6.720 6.730 6.680 7.050 39,808,308 272,651,980 6.8491 5.964 5.982 5.991 5.946 6.276 44,719,013 6.0970 -2.33%
2015-06-18 0 6.860 6.840 6.850 6.820 7.150 42,071,300 291,254,507 6.9229 6.107 6.089 6.098 6.071 6.365 47,261,165 6.1627 -2.83%
2015-06-17 0 7.060 7.050 7.060 6.780 7.140 51,800,176 361,545,135 6.9796 6.285 6.276 6.285 6.035 6.356 58,190,183 6.2132 1.44%
2015-06-16 0 6.960 6.960 6.970 6.960 7.410 71,450,000 508,081,516 7.1110 6.196 6.196 6.205 6.196 6.596 80,263,985 6.3301 -4.00%
2015-06-15 0 7.250 7.250 7.260 7.220 7.500 42,171,294 308,567,990 7.3170 6.454 6.454 6.463 6.427 6.676 47,373,494 6.5135 -4.48%
2015-06-12 0 7.590 7.580 7.590 7.200 7.640 46,724,000 348,458,660 7.4578 6.757 6.748 6.757 6.409 6.801 52,487,816 6.6388 4.98%
2015-06-11 0 7.230 7.220 7.240 7.020 7.450 54,271,736 391,083,410 7.2060 6.436 6.427 6.445 6.249 6.632 60,966,632 6.4147 0.14%
2015-06-10 0 7.220 7.230 7.240 7.210 7.720 97,738,732 723,160,621 7.3989 6.427 6.436 6.445 6.418 6.872 109,795,664 6.5864 -6.48%
2015-06-09 0 7.720 7.720 7.740 7.500 8.050 104,373,387 808,180,304 7.7432 6.872 6.872 6.890 6.676 7.166 117,248,762 6.8929 -2.53%
2015-06-08 0 7.920 7.900 7.930 7.850 8.050 42,738,337 338,850,247 7.9285 7.050 7.032 7.059 6.988 7.166 48,010,486 7.0578 -1.86%
2015-06-05 0 8.070 8.060 8.070 7.970 8.200 29,193,516 235,375,941 8.0626 7.184 7.175 7.184 7.095 7.300 32,794,793 7.1772 -0.62%
2015-06-04 0 8.120 8.120 8.130 7.760 8.250 57,042,550 457,689,762 8.0237 7.228 7.228 7.237 6.908 7.344 64,079,250 7.1426 -0.25%
2015-06-03 0 8.140 8.140 8.150 8.100 8.330 41,438,423 339,104,995 8.1833 7.246 7.246 7.255 7.211 7.415 46,550,217 7.2847 -1.81%
2015-06-02 0 8.290 8.290 8.300 8.210 8.630 45,661,380 382,502,133 8.3769 7.380 7.380 7.389 7.308 7.682 51,294,112 7.4570 -2.81%
2015-06-01 0 8.530 8.520 8.530 8.170 8.650 64,738,710 548,848,196 8.4779 7.593 7.584 7.593 7.273 7.700 72,724,799 7.5469 4.41%
2015-05-29 0 8.170 8.110 8.120 8.020 8.370 77,456,878 637,477,754 8.2301 7.273 7.219 7.228 7.139 7.451 87,011,865 7.3263 -1.57%
2015-05-28 0 8.300 8.290 8.300 8.060 8.880 108,430,527 915,863,971 8.4466 7.389 7.380 7.389 7.175 7.905 121,806,385 7.5190 -4.16%
2015-05-27 0 8.660 8.680 8.690 8.430 8.800 103,102,623 891,843,344 8.6501 7.709 7.727 7.736 7.504 7.834 115,821,238 7.7002 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 7.620 7.611 7.620 7.317 7.682 210,211,883 7.5390 8.49%
2015-05-22 0 7.890 7.890 7.900 7.870 8.120 56,678,975 452,780,349 7.9885 7.024 7.024 7.032 7.006 7.228 63,670,825 7.1113 -0.13%
2015-05-21 0 7.900 7.910 7.920 7.790 8.020 48,354,000 381,924,200 7.8985 7.032 7.041 7.050 6.935 7.139 54,318,891 7.0311 -0.88%
2015-05-20 0 7.970 7.960 7.970 7.900 8.200 51,249,537 412,763,480 8.0540 7.095 7.086 7.095 7.032 7.300 57,571,618 7.1696 0.00%
2015-05-19 0 7.970 7.970 7.980 7.770 8.020 59,135,671 469,660,539 7.9421 7.095 7.095 7.104 6.917 7.139 66,430,576 7.0699 1.53%
2015-05-18 0 7.850 7.800 7.850 7.610 8.010 79,225,800 623,442,572 7.8692 6.988 6.943 6.988 6.774 7.130 88,998,999 7.0051 1.95%
2015-05-15 0 7.700 7.700 7.710 7.420 7.940 76,749,220 589,143,083 7.6762 6.854 6.854 6.863 6.605 7.068 86,216,911 6.8333 -0.77%
2015-05-14 0 7.760 7.760 7.780 7.620 8.040 84,684,672 661,013,543 7.8056 6.908 6.908 6.926 6.783 7.157 95,131,271 6.9484 1.70%
2015-05-13 0 7.630 7.610 7.630 7.600 8.280 111,963,290 876,691,586 7.8302 6.792 6.774 6.792 6.765 7.371 125,774,946 6.9703 -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 7.157 7.148 7.166 6.917 7.469 233,217,988 7.2326 4.20%
2015-05-11 0 7.790 7.770 7.780 7.220 7.890 114,423,508 865,760,153 7.5663 6.868 6.851 6.860 6.366 6.957 129,778,097 6.6711 6.86%
2015-05-08 0 7.290 7.280 7.290 7.080 7.330 79,333,569 573,384,543 7.2275 6.427 6.419 6.427 6.242 6.463 89,979,409 6.3724 3.26%
2015-05-07 0 7.060 7.050 7.060 6.900 7.270 122,597,100 870,164,774 7.0978 6.225 6.216 6.225 6.084 6.410 139,048,510 6.2580 0.43%
2015-05-06 0 7.030 7.030 7.040 6.960 7.370 87,176,002 620,688,906 7.1200 6.198 6.198 6.207 6.137 6.498 98,874,225 6.2776 -1.26%
2015-05-05 0 7.120 7.100 7.110 7.100 7.630 105,920,322 768,839,723 7.2587 6.278 6.260 6.269 6.260 6.727 120,133,861 6.3999 -5.70%
2015-05-04 0 7.550 7.550 7.560 7.520 8.000 99,766,106 761,181,497 7.6297 6.657 6.657 6.666 6.630 7.053 113,153,806 6.7270 -4.67%
2015-04-30 0 7.920 7.910 7.920 7.600 8.100 111,026,386 874,188,283 7.8737 6.983 6.974 6.983 6.701 7.142 125,925,112 6.9421 1.28%
2015-04-29 0 7.820 7.830 7.840 7.700 8.120 111,716,216 877,398,904 7.8538 6.895 6.904 6.912 6.789 7.159 126,707,511 6.9246 -4.63%
2015-04-28 0 8.200 8.200 8.210 8.160 8.700 107,179,035 893,272,006 8.3344 7.230 7.230 7.239 7.195 7.671 121,561,482 7.3483 -4.21%
2015-04-27 0 8.560 8.540 8.560 8.410 8.700 85,329,400 729,391,938 8.5480 7.547 7.530 7.547 7.415 7.671 96,779,826 7.5366 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 7.477 7.459 7.468 7.195 7.768 145,810,249 7.4789 -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 7.688 7.671 7.688 7.591 8.067 239,610,188 7.8261 -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 7.724 7.724 7.741 7.371 7.829 262,437,362 7.6328 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 7.098 7.098 7.106 6.701 7.547 242,275,143 7.0450 -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 7.309 7.300 7.309 7.159 8.085 327,467,476 7.5836 -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 7.715 7.706 7.715 7.635 8.156 303,285,790 7.9186 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 7.547 7.538 7.547 6.569 7.556 475,744,164 7.1588 20.56%
2015-04-15 0 7.100 7.100 7.110 7.000 7.560 106,480,775 772,778,797 7.2574 6.260 6.260 6.269 6.172 6.666 120,769,522 6.3988 -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 6.375 6.348 6.366 6.348 6.789 214,294,248 6.5780 -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 6.498 6.498 6.507 6.322 6.780 249,938,442 6.5408 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 6.489 6.472 6.480 6.304 6.780 168,287,559 6.5258 -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 6.560 6.560 6.569 6.269 7.768 341,379,450 6.9129 -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 6.895 6.877 6.912 5.907 7.098 291,366,800 6.5878 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 5.493 5.493 5.502 4.585 5.502 212,461,638 5.1487 18.89%
2015-04-01 0 5.240 5.240 5.260 5.040 5.280 72,133,978 374,198,495 5.1875 4.620 4.620 4.638 4.444 4.655 81,813,699 4.5738 2.34%
2015-03-31 0 5.120 5.090 5.100 4.960 5.480 163,629,917 849,304,468 5.1904 4.514 4.488 4.497 4.373 4.832 185,587,556 4.5763 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 4.479 4.479 4.488 3.968 4.585 231,608,443 4.3771 17.59%
2015-03-27 0 4.320 4.320 4.340 4.280 4.380 18,231,717 79,010,668 4.3337 3.809 3.809 3.827 3.774 3.862 20,678,247 3.8210 -1.14%
2015-03-26 0 4.370 4.370 4.390 4.350 4.430 27,860,048 122,456,356 4.3954 3.853 3.853 3.871 3.835 3.906 31,598,612 3.8754 0.46%
2015-03-25 0 4.350 4.340 4.350 4.330 4.510 29,517,676 129,455,184 4.3857 3.835 3.827 3.835 3.818 3.976 33,478,678 3.8668 -3.12%
2015-03-24 0 4.490 4.480 4.490 4.460 4.540 48,906,000 219,899,252 4.4964 3.959 3.950 3.959 3.932 4.003 55,468,738 3.9644 1.58%
2015-03-23 0 4.420 4.400 4.410 4.400 4.540 62,983,218 281,549,187 4.4702 3.897 3.879 3.888 3.879 4.003 71,434,990 3.9413 -1.34%
2015-03-20 0 4.480 4.430 4.440 4.420 4.680 67,591,414 306,440,489 4.5337 3.950 3.906 3.915 3.897 4.126 76,661,564 3.9973 -3.86%
2015-03-19 0 4.660 4.670 4.680 4.570 4.700 32,423,950 150,957,621 4.6557 4.109 4.117 4.126 4.029 4.144 36,774,948 4.1049 0.87%
2015-03-18 0 4.620 4.610 4.620 4.440 4.670 31,351,457 143,872,562 4.5890 4.073 4.065 4.073 3.915 4.117 35,558,536 4.0461 3.36%
2015-03-17 0 4.470 4.480 4.490 4.450 4.590 34,892,500 157,614,285 4.5171 3.941 3.950 3.959 3.924 4.047 39,574,755 3.9827 1.13%
2015-03-16 0 4.420 4.420 4.430 4.420 4.550 20,978,000 94,177,220 4.4893 3.897 3.897 3.906 3.897 4.012 23,793,056 3.9582 -0.90%
2015-03-13 0 4.460 4.460 4.470 4.460 4.570 25,391,000 114,594,460 4.5132 3.932 3.932 3.941 3.932 4.029 28,798,240 3.9792 -2.19%
2015-03-12 0 4.560 4.550 4.590 4.540 4.710 83,403,774 384,213,985 4.6067 4.020 4.012 4.047 4.003 4.153 94,595,798 4.0616 3.17%
2015-03-11 1 - - - - - 0 0 - 3.897 - - - - 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 3.897 3.879 3.897 3.871 3.950 28,660,759 3.9089 -0.45%
2015-03-09 0 4.440 4.430 4.440 4.420 4.520 19,050,000 84,740,210 4.4483 3.915 3.906 3.915 3.897 3.985 21,606,336 3.9220 -1.33%
2015-03-06 0 4.500 4.490 4.500 4.480 4.600 28,845,940 130,681,667 4.5303 3.968 3.959 3.968 3.950 4.056 32,716,802 3.9943 0.00%
2015-03-05 0 4.500 4.490 4.500 4.460 4.670 36,655,470 166,491,436 4.5421 3.968 3.959 3.968 3.932 4.117 41,574,299 4.0047 -2.60%
2015-03-04 0 4.620 4.590 4.600 4.600 4.740 35,850,265 167,119,958 4.6616 4.073 4.047 4.056 4.056 4.179 40,661,043 4.1101 0.00%
2015-03-03 0 4.620 4.610 4.620 4.510 4.820 68,052,000 319,374,976 4.6931 4.073 4.065 4.073 3.976 4.250 77,183,956 4.1378 1.54%
2015-03-02 0 4.550 4.550 4.560 4.530 4.670 18,251,680 83,704,916 4.5861 4.012 4.012 4.020 3.994 4.117 20,700,889 4.0435 -1.30%
2015-02-27 0 4.610 4.570 4.630 4.580 4.700 20,759,874 96,132,095 4.6307 4.065 4.029 4.082 4.038 4.144 23,545,659 4.0828 -0.43%
2015-02-26 0 4.630 4.640 4.650 4.490 4.680 32,055,800 148,451,840 4.6310 4.082 4.091 4.100 3.959 4.126 36,357,395 4.0831 1.98%
2015-02-25 0 4.540 4.520 4.530 4.420 4.590 21,372,450 96,820,907 4.5302 4.003 3.985 3.994 3.897 4.047 24,240,437 3.9942 2.95%
2015-02-24 0 4.410 4.410 4.420 4.360 4.460 21,500,000 95,260,508 4.4307 3.888 3.888 3.897 3.844 3.932 24,385,104 3.9065 0.68%
2015-02-23 0 4.380 4.360 4.370 4.340 4.430 11,975,576 52,541,056 4.3874 3.862 3.844 3.853 3.827 3.906 13,582,589 3.8683 -1.13%
2015-02-18 0 4.430 4.410 4.420 4.410 4.470 3,436,000 15,237,880 4.4348 3.906 3.888 3.897 3.888 3.941 3,897,080 3.9101 0.23%
2015-02-17 0 4.420 4.410 4.420 4.400 4.500 8,414,000 37,404,160 4.4455 3.897 3.888 3.897 3.879 3.968 9,543,082 3.9195 -0.23%
2015-02-16 0 4.430 4.410 4.420 4.410 4.490 6,114,453 27,202,670 4.4489 3.906 3.888 3.897 3.888 3.959 6,934,957 3.9225 -1.34%
2015-02-13 0 4.490 4.470 4.490 4.400 4.510 15,286,000 68,522,126 4.4827 3.959 3.941 3.959 3.879 3.976 17,337,241 3.9523 0.00%
2015-02-12 0 4.490 4.480 4.500 4.270 4.500 18,633,088 82,243,706 4.4139 3.959 3.950 3.968 3.765 3.968 21,133,478 3.8916 2.75%
2015-02-11 0 4.370 4.360 4.370 4.340 4.450 20,642,493 90,959,718 4.4064 3.853 3.844 3.853 3.827 3.924 23,412,527 3.8851 0.23%
2015-02-10 0 4.360 4.340 4.350 4.200 4.400 27,200,450 117,885,831 4.3340 3.844 3.827 3.835 3.703 3.879 30,850,502 3.8212 3.56%
2015-02-09 0 4.210 4.200 4.210 4.200 4.390 31,430,000 134,336,910 4.2742 3.712 3.703 3.712 3.703 3.871 35,647,619 3.7685 -4.10%
2015-02-06 0 4.390 4.380 4.390 4.330 4.520 32,280,000 142,076,020 4.4014 3.871 3.862 3.871 3.818 3.985 36,611,681 3.8806 -0.90%
2015-02-05 0 4.430 4.420 4.430 4.390 4.580 28,653,000 127,702,820 4.4569 3.906 3.897 3.906 3.871 4.038 32,497,971 3.9296 -1.34%
2015-02-04 0 4.490 4.480 4.490 4.450 4.690 43,808,192 199,246,524 4.5482 3.959 3.950 3.959 3.924 4.135 49,686,851 4.0100 -2.60%
2015-02-03 0 4.610 4.600 4.610 4.560 4.640 19,339,686 88,808,005 4.5920 4.065 4.056 4.065 4.020 4.091 21,934,895 4.0487 0.88%
2015-02-02 0 4.570 4.560 4.570 4.540 4.740 41,417,675 191,315,005 4.6192 4.029 4.020 4.029 4.003 4.179 46,975,548 4.0727 -3.99%
2015-01-30 0 4.760 4.750 4.760 4.750 4.900 35,323,920 170,942,490 4.8393 4.197 4.188 4.197 4.188 4.320 40,064,067 4.2667 -1.65%
2015-01-29 0 4.840 4.830 4.840 4.710 4.990 65,364,472 319,676,365 4.8907 4.267 4.259 4.267 4.153 4.400 74,135,787 4.3120 2.33%
2015-01-28 0 4.730 4.720 4.740 4.710 4.880 28,285,679 135,532,800 4.7916 4.170 4.162 4.179 4.153 4.303 32,081,359 4.2247 -3.47%
2015-01-27 0 4.900 4.890 4.900 4.760 5.040 56,189,300 275,025,333 4.8946 4.320 4.311 4.320 4.197 4.444 63,729,391 4.3155 -0.61%
2015-01-26 0 4.930 4.930 4.940 4.640 4.960 76,177,980 371,534,802 4.8772 4.347 4.347 4.356 4.091 4.373 86,400,369 4.3002 4.45%
2015-01-23 0 4.720 4.720 4.740 4.500 4.750 78,316,203 364,864,135 4.6589 4.162 4.162 4.179 3.968 4.188 88,825,522 4.1076 6.07%
2015-01-22 0 4.450 4.470 4.490 4.450 4.550 27,445,000 123,639,050 4.5050 3.924 3.941 3.959 3.924 4.012 31,127,868 3.9720 -0.89%
2015-01-21 0 4.490 4.490 4.510 4.370 4.570 41,214,057 184,587,730 4.4788 3.959 3.959 3.976 3.853 4.029 46,744,607 3.9489 2.98%
2015-01-20 0 4.360 4.350 4.360 4.200 4.440 29,543,237 129,520,617 4.3841 3.844 3.835 3.844 3.703 3.915 33,507,669 3.8654 1.16%
2015-01-19 0 4.310 4.300 4.320 4.270 4.530 56,748,000 248,114,290 4.3722 3.800 3.791 3.809 3.765 3.994 64,363,063 3.8549 -4.65%
2015-01-16 0 4.520 4.500 4.520 4.440 4.620 107,474,444 488,103,278 4.5416 3.985 3.968 3.985 3.915 4.073 121,896,532 4.0042 4.39%
2015-01-15 0 4.330 4.320 4.330 4.250 4.400 21,141,135 90,970,737 4.3030 3.818 3.809 3.818 3.747 3.879 23,978,082 3.7939 0.23%
2015-01-14 0 4.320 4.300 4.330 4.270 4.420 27,380,000 119,102,570 4.3500 3.809 3.791 3.818 3.765 3.897 31,054,146 3.8353 -1.14%
2015-01-13 0 4.370 4.350 4.370 4.150 4.450 45,043,618 195,595,851 4.3424 3.853 3.835 3.853 3.659 3.924 51,088,060 3.8286 4.30%
2015-01-12 0 4.190 4.190 4.200 4.180 4.390 47,544,000 202,438,650 4.2579 3.694 3.694 3.703 3.685 3.871 53,923,970 3.7541 -3.68%
2015-01-09 0 4.350 4.350 4.360 4.350 4.530 56,043,753 248,563,277 4.4352 3.835 3.835 3.844 3.835 3.994 63,564,312 3.9104 -1.14%
2015-01-08 0 4.400 4.400 4.410 4.380 4.570 100,093,744 449,841,372 4.4942 3.879 3.879 3.888 3.862 4.029 113,525,410 3.9625 -1.35%
2015-01-07 0 4.460 4.460 4.470 4.220 4.540 101,389,066 449,364,413 4.4321 3.932 3.932 3.941 3.721 4.003 114,994,552 3.9077 4.69%
2015-01-06 0 4.260 4.250 4.260 4.060 4.260 62,987,886 265,131,954 4.2093 3.756 3.747 3.756 3.580 3.756 71,440,285 3.7112 2.90%
2015-01-05 0 4.140 4.130 4.140 4.090 4.270 97,190,474 405,392,928 4.1711 3.650 3.641 3.650 3.606 3.765 110,232,547 3.6776 -0.24%
2015-01-02 0 4.150 4.140 4.150 4.030 4.220 55,497,200 229,962,180 4.1437 3.659 3.650 3.659 3.553 3.721 62,944,417 3.6534 0.48%
2014-12-31 0 4.130 4.120 4.130 3.720 4.140 78,798,078 315,816,854 4.0079 3.641 3.633 3.641 3.280 3.650 89,372,060 3.5337 11.02%
2014-12-30 0 3.720 3.720 3.730 3.700 3.840 16,976,784 63,778,857 3.7568 3.280 3.280 3.289 3.262 3.386 19,254,913 3.3123 -2.36%
2014-12-29 0 3.810 3.810 3.820 3.780 3.860 18,872,079 72,025,927 3.8165 3.359 3.359 3.368 3.333 3.403 21,404,540 3.3650 1.06%
2014-12-24 0 3.770 3.750 3.770 3.730 3.890 17,743,220 66,985,315 3.7753 3.324 3.306 3.324 3.289 3.430 20,124,198 3.3286 -2.58%
2014-12-23 0 3.870 3.850 3.870 3.830 3.930 16,159,955 62,538,386 3.8700 3.412 3.394 3.412 3.377 3.465 18,328,473 3.4121 1.04%
2014-12-22 0 3.830 3.820 3.830 3.820 4.020 29,836,000 116,680,330 3.9107 3.377 3.368 3.377 3.368 3.544 33,839,719 3.4480 -2.30%
2014-12-19 0 3.920 3.910 3.920 3.880 4.120 46,402,900 184,643,620 3.9791 3.456 3.447 3.456 3.421 3.633 52,629,745 3.5084 -4.62%
2014-12-18 0 4.110 4.100 4.120 3.900 4.120 38,213,080 153,474,644 4.0163 3.624 3.615 3.633 3.439 3.633 43,340,926 3.5411 5.93%
2014-12-17 0 3.880 3.870 3.890 3.810 4.030 29,618,719 115,821,271 3.9104 3.421 3.412 3.430 3.359 3.553 33,593,280 3.4478 -2.02%
2014-12-16 0 3.960 3.950 3.960 3.940 4.140 32,735,221 132,193,176 4.0383 3.491 3.483 3.491 3.474 3.650 37,127,988 3.5605 -4.12%
2014-12-15 0 4.130 4.130 4.140 4.080 4.210 27,848,096 115,302,601 4.1404 3.641 3.641 3.650 3.597 3.712 31,585,056 3.6505 -2.36%
2014-12-12 0 4.230 4.220 4.250 4.160 4.270 17,831,000 74,969,690 4.2045 3.730 3.721 3.747 3.668 3.765 20,223,757 3.7070 0.48%
2014-12-11 0 4.210 4.200 4.210 4.180 4.340 21,662,280 91,793,880 4.2375 3.712 3.703 3.712 3.685 3.827 24,569,160 3.7361 -0.71%
2014-12-10 0 4.240 4.230 4.240 4.170 4.310 43,127,700 182,727,271 4.2369 3.738 3.730 3.738 3.677 3.800 48,915,043 3.7356 -0.70%
2014-12-09 0 4.270 4.260 4.310 4.250 4.590 40,653,189 179,162,387 4.4071 3.765 3.756 3.800 3.747 4.047 46,108,475 3.8857 -6.97%
2014-12-08 0 4.590 4.560 4.590 4.350 4.620 51,142,300 231,858,976 4.5336 4.047 4.020 4.047 3.835 4.073 58,005,129 3.9972 3.85%
2014-12-05 0 4.420 4.410 4.430 4.180 4.620 86,562,000 386,232,256 4.4619 3.897 3.888 3.906 3.685 4.073 98,177,829 3.9340 3.03%
2014-12-04 0 4.290 4.280 4.290 4.150 4.290 72,539,800 306,562,674 4.2261 3.782 3.774 3.782 3.659 3.782 82,273,978 3.7261 -0.69%
2014-12-03 0 4.320 4.300 4.320 4.220 4.500 60,590,777 262,298,660 4.3290 3.809 3.791 3.809 3.721 3.968 68,721,506 3.8168 -4.21%
2014-12-02 0 4.510 4.500 4.510 4.370 4.570 37,392,750 167,684,406 4.4844 3.976 3.968 3.976 3.853 4.029 42,410,515 3.9538 1.81%
2014-12-01 0 4.430 4.410 4.440 4.350 4.700 39,900,000 177,113,100 4.4389 3.906 3.888 3.915 3.835 4.144 45,254,215 3.9137 -4.73%
2014-11-28 0 4.650 4.640 4.660 4.590 4.730 24,273,155 112,645,035 4.6407 4.100 4.091 4.109 4.047 4.170 27,530,391 4.0917 -0.43%
2014-11-27 0 4.670 4.640 4.670 4.610 4.740 36,004,000 168,158,200 4.6705 4.117 4.091 4.117 4.065 4.179 40,835,408 4.1180 -0.43%
2014-11-26 0 4.690 4.690 4.700 4.550 4.740 68,330,853 318,242,365 4.6574 4.135 4.135 4.144 4.012 4.179 77,500,229 4.1063 3.08%
2014-11-25 0 4.550 4.550 4.590 4.390 4.590 63,067,842 285,494,411 4.5268 4.012 4.012 4.047 3.871 4.047 71,530,970 3.9912 2.25%
2014-11-24 0 4.450 4.450 4.480 4.350 4.510 75,075,125 331,913,542 4.4211 3.924 3.924 3.950 3.835 3.976 85,149,521 3.8980 2.06%
2014-11-21 0 4.360 4.360 4.370 4.170 4.380 47,740,826 205,076,622 4.2956 3.844 3.844 3.853 3.677 3.862 54,147,209 3.7874 2.83%
2014-11-20 0 4.240 4.230 4.240 4.020 4.270 51,828,000 216,791,280 4.1829 3.738 3.730 3.738 3.544 3.765 58,782,844 3.6880 3.67%
2014-11-19 0 4.090 4.080 4.090 4.060 4.300 54,912,000 228,511,270 4.1614 3.606 3.597 3.606 3.580 3.791 62,280,689 3.6691 -0.97%
2014-11-18 0 4.130 4.120 4.130 4.040 4.290 124,847,133 513,841,820 4.1158 3.641 3.633 3.641 3.562 3.782 141,600,477 3.6288 -3.73%
2014-11-17 0 4.290 4.290 4.300 4.280 4.850 108,470,000 491,009,884 4.5267 3.782 3.782 3.791 3.774 4.276 123,025,683 3.9911 -7.74%
2014-11-14 0 4.650 4.650 4.660 4.550 4.800 104,441,070 488,482,093 4.6771 4.100 4.100 4.109 4.012 4.232 118,456,107 4.1237 -3.53%
2014-11-13 0 4.820 4.810 4.820 4.520 4.840 124,848,235 591,152,287 4.7350 4.250 4.241 4.250 3.985 4.267 141,601,727 4.1748 6.87%
2014-11-12 0 4.510 4.510 4.520 4.230 4.570 78,810,158 352,133,484 4.4681 3.976 3.976 3.985 3.730 4.029 89,385,761 3.9395 6.87%
2014-11-11 0 4.220 4.230 4.240 4.160 4.610 121,439,378 531,160,564 4.3739 3.721 3.730 3.738 3.668 4.065 137,735,433 3.8564 -1.86%
2014-11-10 0 4.300 4.290 4.300 3.980 4.610 175,192,338 750,690,883 4.2850 3.791 3.782 3.791 3.509 4.065 198,701,549 3.7780 14.36%
2014-11-07 0 3.760 3.750 3.760 3.720 3.970 81,338,514 314,736,122 3.8695 3.315 3.306 3.315 3.280 3.500 92,253,399 3.4116 -5.05%
2014-11-06 0 3.960 3.950 3.960 3.820 3.980 89,146,000 348,267,205 3.9067 3.491 3.483 3.491 3.368 3.509 101,108,578 3.4445 3.66%
2014-11-05 0 3.820 3.810 3.820 3.810 3.920 19,392,350 74,661,213 3.8500 3.368 3.359 3.368 3.359 3.456 21,994,626 3.3945 -2.05%
2014-11-04 0 3.900 3.890 3.900 3.760 3.920 29,782,197 115,610,811 3.8819 3.439 3.430 3.439 3.315 3.456 33,778,696 3.4226 3.45%
2014-11-03 0 3.770 3.760 3.790 3.760 3.930 24,634,000 94,235,830 3.8254 3.324 3.315 3.342 3.315 3.465 27,939,658 3.3728 -2.84%
2014-10-31 0 3.880 3.890 3.920 3.720 3.950 56,999,650 220,055,735 3.8607 3.421 3.430 3.456 3.280 3.483 64,648,482 3.4039 2.92%
2014-10-30 0 3.770 3.740 3.770 3.640 3.770 40,061,274 148,511,170 3.7071 3.324 3.298 3.324 3.209 3.324 45,437,131 3.2685 1.89%
2014-10-29 0 3.700 3.700 3.710 3.610 3.730 60,232,380 221,061,000 3.6701 3.262 3.262 3.271 3.183 3.289 68,315,015 3.2359 1.93%
2014-10-28 0 3.630 3.620 3.640 3.410 3.640 58,209,305 207,348,955 3.5621 3.201 3.192 3.209 3.007 3.209 66,020,462 3.1407 6.14%
2014-10-27 0 3.420 3.400 3.420 3.380 3.630 38,388,316 132,066,994 3.4403 3.015 2.998 3.015 2.980 3.201 43,539,677 3.0333 -6.04%
2014-10-24 0 3.640 3.630 3.640 3.480 3.650 35,993,000 129,098,930 3.5868 3.209 3.201 3.209 3.068 3.218 40,822,932 3.1624 3.41%
2014-10-23 0 3.520 3.500 3.520 3.470 3.640 43,262,000 153,095,706 3.5388 3.104 3.086 3.104 3.059 3.209 49,067,365 3.1201 -4.09%
2014-10-22 0 3.670 3.650 3.670 3.580 3.730 64,703,347 236,972,442 3.6624 3.236 3.218 3.236 3.156 3.289 73,385,945 3.2291 2.80%
2014-10-21 0 3.570 3.560 3.570 3.520 3.970 58,557,901 219,276,027 3.7446 3.148 3.139 3.148 3.104 3.500 66,415,836 3.3016 -12.50%
2014-10-20 0 4.080 4.080 4.140 3.960 4.140 20,963,393 85,291,429 4.0686 3.597 3.597 3.650 3.491 3.650 23,776,489 3.5872 2.77%
2014-10-17 0 3.970 3.960 3.980 3.960 4.070 15,895,885 63,525,404 3.9963 3.500 3.491 3.509 3.491 3.588 18,028,967 3.5235 -1.49%
2014-10-16 0 4.030 4.000 4.060 3.960 4.100 17,719,499 71,783,650 4.0511 3.553 3.527 3.580 3.491 3.615 20,097,294 3.5718 -0.98%
2014-10-15 0 4.070 4.060 4.080 3.840 4.090 36,741,776 146,583,844 3.9896 3.588 3.580 3.597 3.386 3.606 41,672,187 3.5175 4.63%
2014-10-14 0 3.890 3.890 3.900 3.890 4.110 22,054,998 88,061,407 3.9928 3.430 3.430 3.439 3.430 3.624 25,014,577 3.5204 -4.42%
2014-10-13 0 4.070 4.060 4.070 3.970 4.140 36,117,921 146,375,700 4.0527 3.588 3.580 3.588 3.500 3.650 40,964,616 3.5732 -2.63%
2014-10-10 0 4.180 4.180 4.190 4.120 4.300 24,891,452 104,602,265 4.2023 3.685 3.685 3.694 3.633 3.791 28,231,657 3.7051 -4.57%
2014-10-09 0 4.380 4.370 4.380 4.120 4.400 51,724,700 222,528,071 4.3022 3.862 3.853 3.862 3.633 3.879 58,665,682 3.7932 5.29%
2014-10-08 0 4.160 4.130 4.140 4.080 4.190 15,604,000 64,743,900 4.1492 3.668 3.641 3.650 3.597 3.694 17,697,914 3.6583 -0.72%
2014-10-07 0 4.190 4.170 4.200 4.140 4.290 18,974,642 79,843,645 4.2079 3.694 3.677 3.703 3.650 3.782 21,520,866 3.7101 -0.95%
2014-10-06 0 4.230 4.230 4.240 4.140 4.320 15,932,459 67,371,146 4.2285 3.730 3.730 3.738 3.650 3.809 18,070,449 3.7282 0.71%
2014-10-03 0 4.200 4.170 4.190 4.030 4.260 20,973,884 87,760,487 4.1843 3.703 3.677 3.694 3.553 3.756 23,788,388 3.6892 1.69%
2014-09-30 0 4.130 4.120 4.160 4.100 4.290 27,903,901 116,445,067 4.1731 3.641 3.633 3.668 3.615 3.782 31,648,349 3.6793 -5.28%
2014-09-29 0 4.360 4.340 4.400 4.190 4.490 52,349,247 226,360,782 4.3241 3.844 3.827 3.879 3.694 3.959 59,374,038 3.8125 0.69%
2014-09-26 0 4.330 4.310 4.340 4.050 4.400 72,358,280 309,476,996 4.2770 3.818 3.800 3.827 3.571 3.879 82,068,100 3.7710 5.10%
2014-09-25 0 4.120 4.120 4.130 3.900 4.300 77,698,465 322,194,032 4.1467 3.633 3.633 3.641 3.439 3.791 88,124,889 3.6561 5.64%
2014-09-24 0 3.900 3.890 3.910 3.660 3.920 24,683,035 95,373,933 3.8639 3.439 3.430 3.447 3.227 3.456 27,995,273 3.4068 4.84%
2014-09-23 0 3.720 3.710 3.730 3.670 3.800 15,809,425 59,000,907 3.7320 3.280 3.271 3.289 3.236 3.350 17,930,905 3.2905 -1.59%
2014-09-22 0 3.780 3.780 3.790 3.750 3.830 23,782,000 89,898,998 3.7801 3.333 3.333 3.342 3.306 3.377 26,973,327 3.3329 0.27%
2014-09-19 0 3.770 3.750 3.780 3.730 3.820 14,172,000 53,615,510 3.7832 3.324 3.306 3.333 3.289 3.368 16,073,753 3.3356 0.27%
2014-09-18 0 3.760 3.740 3.760 3.690 3.780 18,975,172 70,974,589 3.7404 3.315 3.298 3.315 3.253 3.333 21,521,467 3.2979 1.35%
2014-09-17 0 3.710 3.700 3.720 3.680 3.760 16,415,032 60,831,180 3.7058 3.271 3.262 3.280 3.245 3.315 18,617,779 3.2674 0.54%
2014-09-16 0 3.690 3.690 3.710 3.630 3.790 18,340,000 68,333,001 3.7259 3.253 3.253 3.271 3.201 3.342 20,801,060 3.2851 0.00%
2014-09-15 0 3.690 3.700 3.710 3.670 3.840 18,363,568 68,945,204 3.7545 3.253 3.262 3.271 3.236 3.386 20,827,791 3.3103 -3.40%
2014-09-12 0 3.820 3.820 3.830 3.770 3.890 16,155,044 61,813,112 3.8262 3.368 3.368 3.377 3.324 3.430 18,322,903 3.3735 -1.04%
2014-09-11 0 3.860 3.850 3.860 3.700 3.870 28,121,412 107,304,139 3.8157 3.403 3.394 3.403 3.262 3.412 31,895,048 3.3643 3.21%
2014-09-10 0 3.740 3.730 3.740 3.620 3.750 24,908,078 92,578,611 3.7168 3.298 3.289 3.298 3.192 3.306 28,250,514 3.2771 2.75%
2014-09-08 0 3.640 3.630 3.640 3.600 3.650 10,127,200 36,822,750 3.6360 3.209 3.201 3.209 3.174 3.218 11,486,178 3.2058 0.00%
2014-09-05 0 3.640 3.630 3.650 3.560 3.650 15,941,000 57,356,320 3.5980 3.209 3.201 3.218 3.139 3.218 18,080,137 3.1723 1.39%
2014-09-04 0 3.590 3.580 3.590 3.570 3.610 10,879,907 39,000,682 3.5847 3.165 3.156 3.165 3.148 3.183 12,339,891 3.1605 0.00%
2014-09-03 0 3.590 3.580 3.590 3.500 3.640 34,952,541 124,677,420 3.5670 3.165 3.156 3.165 3.086 3.209 39,642,853 3.1450 2.57%
2014-09-02 0 3.500 3.500 3.520 3.380 3.530 10,252,704 35,630,875 3.4753 3.086 3.086 3.104 2.980 3.112 11,628,523 3.0641 1.45%
2014-09-01 0 3.450 3.430 3.470 3.370 3.470 11,204,000 38,288,120 3.4174 3.042 3.024 3.059 2.971 3.059 12,707,474 3.0130 1.47%
2014-08-29 0 3.400 3.370 3.400 3.350 3.440 10,665,727 36,195,106 3.3936 2.998 2.971 2.998 2.954 3.033 12,096,970 2.9921 0.00%
2014-08-28 0 3.400 3.400 3.410 3.390 3.570 13,971,571 48,328,278 3.4590 2.998 2.998 3.007 2.989 3.148 15,846,428 3.0498 -2.86%
2014-08-27 0 3.500 3.480 3.490 3.480 3.590 23,082,600 81,292,926 3.5218 3.086 3.068 3.077 3.068 3.165 26,180,074 3.1051 -0.85%
2014-08-26 0 3.530 3.520 3.530 3.480 3.540 8,619,888 30,340,986 3.5199 3.112 3.104 3.112 3.068 3.121 9,776,598 3.1034 0.28%
2014-08-25 0 3.520 3.510 3.530 3.500 3.570 9,047,000 31,940,219 3.5305 3.104 3.095 3.112 3.086 3.148 10,261,025 3.1128 -1.40%
2014-08-22 0 3.570 3.560 3.570 3.430 3.570 14,883,495 52,395,168 3.5204 3.148 3.139 3.148 3.024 3.148 16,880,724 3.1038 3.78%
2014-08-21 0 3.440 3.410 3.440 3.360 3.460 9,748,000 33,200,800 3.4059 3.033 3.007 3.033 2.962 3.051 11,056,093 3.0029 0.00%
2014-08-20 0 3.440 3.420 3.430 3.380 3.450 10,356,650 35,408,951 3.4190 3.033 3.015 3.024 2.980 3.042 11,746,418 3.0144 1.47%
2014-08-19 0 3.390 3.380 3.390 3.310 3.460 17,879,945 60,211,372 3.3675 2.989 2.980 2.989 2.918 3.051 20,279,270 2.9691 -0.59%
2014-08-18 0 3.410 3.390 3.400 3.360 3.480 23,600,000 80,647,291 3.4173 3.007 2.989 2.998 2.962 3.068 26,766,904 3.0129 -2.01%
2014-08-15 0 3.480 3.480 3.490 3.460 3.530 9,269,176 32,349,815 3.4900 3.068 3.068 3.077 3.051 3.112 10,513,015 3.0771 0.00%
2014-08-14 0 3.480 3.480 3.500 3.450 3.630 12,422,000 43,840,396 3.5293 3.068 3.068 3.086 3.042 3.201 14,088,919 3.1117 -3.33%
2014-08-13 0 3.600 3.590 3.600 3.490 3.600 14,409,630 51,485,475 3.5730 3.174 3.165 3.174 3.077 3.174 16,343,271 3.1503 3.15%
2014-08-12 0 3.490 3.480 3.490 3.460 3.570 7,393,519 25,928,849 3.5070 3.077 3.068 3.077 3.051 3.148 8,385,662 3.0920 -0.57%
2014-08-11 0 3.510 3.500 3.510 3.450 3.520 7,550,098 26,292,587 3.4824 3.095 3.086 3.095 3.042 3.104 8,563,252 3.0704 1.45%
2014-08-08 0 3.460 3.450 3.480 3.430 3.540 9,098,000 31,648,228 3.4786 3.051 3.042 3.068 3.024 3.121 10,318,868 3.0670 -3.08%
2014-08-07 0 3.570 3.540 3.570 3.520 3.640 10,795,418 38,818,883 3.5959 3.148 3.121 3.148 3.104 3.209 12,244,064 3.1704 -0.28%
2014-08-06 0 3.580 3.570 3.590 3.500 3.590 6,110,238 21,673,461 3.5471 3.156 3.148 3.165 3.086 3.165 6,930,176 3.1274 -0.28%
2014-08-05 0 3.590 3.590 3.600 3.530 3.630 25,024,960 89,443,082 3.5742 3.165 3.165 3.174 3.112 3.201 28,383,081 3.1513 1.99%
2014-08-04 0 3.520 3.510 3.520 3.370 3.520 9,842,759 34,093,468 3.4638 3.104 3.095 3.104 2.971 3.104 11,163,567 3.0540 4.14%
2014-08-01 0 3.380 3.380 3.400 3.360 3.460 8,036,759 27,345,167 3.4025 2.980 2.980 2.998 2.962 3.051 9,115,219 2.9999 -2.31%
2014-07-31 0 3.460 3.450 3.490 3.420 3.500 6,766,000 23,408,700 3.4598 3.051 3.042 3.077 3.015 3.086 7,673,935 3.0504 -1.42%
2014-07-30 0 3.510 3.470 3.500 3.420 3.570 15,648,000 54,670,730 3.4938 3.095 3.059 3.086 3.015 3.148 17,747,819 3.0804 -1.13%
2014-07-29 0 3.550 3.540 3.550 3.380 3.570 25,470,000 89,387,510 3.5095 3.130 3.121 3.130 2.980 3.148 28,887,841 3.0943 5.03%
2014-07-28 0 3.380 3.360 3.380 3.320 3.460 20,296,380 69,320,194 3.4154 2.980 2.962 2.980 2.927 3.051 23,019,969 3.0113 1.50%
2014-07-25 0 3.330 3.330 3.340 3.310 3.360 10,594,256 35,318,757 3.3338 2.936 2.936 2.945 2.918 2.962 12,015,908 2.9393 -0.30%
2014-07-24 0 3.340 3.330 3.350 3.290 3.390 10,222,836 34,376,150 3.3627 2.945 2.936 2.954 2.901 2.989 11,594,647 2.9648 0.00%
2014-07-23 0 3.340 3.340 3.350 3.270 3.350 11,058,034 36,718,423 3.3205 2.945 2.945 2.954 2.883 2.954 12,541,921 2.9277 1.83%
2014-07-22 0 3.280 3.250 3.280 3.240 3.310 13,980,416 45,893,034 3.2827 2.892 2.865 2.892 2.857 2.918 15,856,460 2.8943 0.92%
2014-07-21 0 3.250 3.240 3.270 3.240 3.300 6,090,287 19,881,597 3.2645 2.865 2.857 2.883 2.857 2.910 6,907,548 2.8782 -0.91%
2014-07-18 0 3.280 3.270 3.280 3.230 3.330 8,068,756 26,532,534 3.2883 2.892 2.883 2.892 2.848 2.936 9,151,509 2.8993 -0.30%
2014-07-17 0 3.290 3.270 3.290 3.220 3.320 10,983,931 35,776,890 3.2572 2.901 2.883 2.901 2.839 2.927 12,457,874 2.8718 -0.60%
2014-07-16 0 3.310 3.290 3.310 3.220 3.330 26,341,878 86,910,376 3.2993 2.918 2.901 2.918 2.839 2.936 29,876,717 2.9090 2.16%
2014-07-15 0 3.240 3.220 3.230 3.180 3.250 17,033,803 54,704,583 3.2115 2.857 2.839 2.848 2.804 2.865 19,319,584 2.8316 1.25%
2014-07-14 0 3.200 3.190 3.200 3.100 3.200 23,268,558 73,657,075 3.1655 2.821 2.813 2.821 2.733 2.821 26,390,986 2.7910 1.59%
2014-07-11 0 3.150 3.140 3.150 3.140 3.230 11,499,559 36,590,377 3.1819 2.777 2.768 2.777 2.768 2.848 13,042,695 2.8054 -2.17%
2014-07-10 0 3.220 3.220 3.230 3.100 3.250 13,994,000 44,695,440 3.1939 2.839 2.839 2.848 2.733 2.865 15,871,867 2.8160 3.21%
2014-07-09 0 3.120 3.100 3.120 3.050 3.170 10,014,000 31,016,300 3.0973 2.751 2.733 2.751 2.689 2.795 11,357,787 2.7308 -1.89%
2014-07-08 0 3.180 3.170 3.180 3.160 3.210 14,036,689 44,520,971 3.1718 2.804 2.795 2.804 2.786 2.830 15,920,284 2.7965 0.63%
2014-07-07 0 3.160 3.150 3.160 3.130 3.190 5,247,000 16,559,160 3.1559 2.786 2.777 2.786 2.760 2.813 5,951,099 2.7825 0.00%
2014-07-04 0 3.160 3.140 3.160 3.140 3.200 3,926,966 12,414,821 3.1614 2.786 2.768 2.786 2.768 2.821 4,453,929 2.7874 -0.63%
2014-07-03 0 3.180 3.170 3.180 3.120 3.210 18,665,570 59,077,581 3.1651 2.804 2.795 2.804 2.751 2.830 21,170,319 2.7906 2.38%
2014-07-02 0 3.200 3.200 3.210 3.060 3.210 24,668,111 78,201,234 3.1701 2.739 2.739 2.747 2.619 2.747 28,825,246 2.7129 2.56%
2014-06-30 0 3.120 3.110 3.120 3.050 3.130 8,084,000 25,004,358 3.0931 2.670 2.661 2.670 2.610 2.679 9,446,337 2.6470 0.65%
2014-06-27 0 3.100 3.100 3.110 3.060 3.120 9,306,494 28,787,216 3.0932 2.653 2.653 2.661 2.619 2.670 10,874,849 2.6471 0.32%
2014-06-26 0 3.090 3.090 3.100 3.050 3.110 4,676,000 14,389,260 3.0773 2.644 2.644 2.653 2.610 2.661 5,464,012 2.6335 0.65%
2014-06-25 0 3.070 3.070 3.090 3.040 3.100 6,484,947 19,932,469 3.0737 2.627 2.627 2.644 2.602 2.653 7,577,807 2.6304 -0.32%
2014-06-24 0 3.080 3.080 3.100 3.040 3.110 6,874,000 21,204,260 3.0847 2.636 2.636 2.653 2.602 2.661 8,032,425 2.6398 0.65%
2014-06-23 0 3.060 3.060 3.070 3.050 3.150 18,326,000 56,832,330 3.1012 2.619 2.619 2.627 2.610 2.696 21,414,346 2.6539 -1.29%
2014-06-20 0 3.100 3.100 3.110 3.000 3.130 13,319,438 41,162,056 3.0904 2.653 2.653 2.661 2.567 2.679 15,564,065 2.6447 3.33%
2014-06-19 0 3.000 2.990 3.000 2.970 3.060 5,813,000 17,535,366 3.0166 2.567 2.559 2.567 2.542 2.619 6,792,622 2.5815 0.67%
2014-06-18 0 2.980 2.980 3.000 2.970 3.110 16,214,669 49,146,845 3.0310 2.550 2.550 2.567 2.542 2.661 18,947,208 2.5939 -2.93%
2014-06-17 0 3.070 3.060 3.070 3.060 3.160 17,058,377 52,892,397 3.1007 2.627 2.619 2.627 2.619 2.704 19,933,100 2.6535 -2.54%
2014-06-16 0 3.150 3.140 3.150 3.050 3.180 31,420,377 98,080,420 3.1216 2.696 2.687 2.696 2.610 2.721 36,715,422 2.6714 4.65%
2014-06-13 0 3.010 3.010 3.030 2.950 3.040 23,071,100 69,241,623 3.0012 2.576 2.576 2.593 2.525 2.602 26,959,103 2.5684 1.35%
2014-06-12 0 2.970 2.970 2.990 2.890 2.990 12,990,000 38,246,640 2.9443 2.542 2.542 2.559 2.473 2.559 15,179,109 2.5197 1.37%
2014-06-11 0 2.930 2.930 2.940 2.870 2.990 29,943,023 87,570,507 2.9246 2.507 2.507 2.516 2.456 2.559 34,989,100 2.5028 1.38%
2014-06-10 0 2.890 2.870 2.900 2.840 2.900 23,560,000 67,829,340 2.8790 2.473 2.456 2.482 2.430 2.482 27,530,393 2.4638 1.40%
2014-06-09 0 2.850 2.840 2.850 2.840 2.890 6,112,258 17,488,956 2.8613 2.439 2.430 2.439 2.430 2.473 7,142,312 2.4486 -0.70%
2014-06-06 0 2.870 2.860 2.870 2.860 2.920 7,070,000 20,413,100 2.8873 2.456 2.448 2.456 2.448 2.499 8,261,455 2.4709 -1.03%
2014-06-05 0 2.900 2.890 2.900 2.820 2.900 4,911,250 14,051,700 2.8611 2.482 2.473 2.482 2.413 2.482 5,738,907 2.4485 0.69%
2014-06-04 0 2.880 2.870 2.880 2.840 2.890 5,963,840 17,129,922 2.8723 2.465 2.456 2.465 2.430 2.473 6,968,882 2.4581 0.70%
2014-06-03 0 2.860 2.840 2.860 2.780 2.880 17,801,000 50,420,480 2.8325 2.448 2.430 2.448 2.379 2.465 20,800,872 2.4240 2.14%
2014-05-30 0 2.800 2.790 2.800 2.790 2.890 9,049,243 25,543,381 2.8227 2.396 2.388 2.396 2.388 2.473 10,574,245 2.4156 -0.71%
2014-05-29 0 2.820 2.820 2.840 2.820 2.860 2,974,000 8,444,182 2.8393 2.413 2.413 2.430 2.413 2.448 3,475,186 2.4299 -1.40%
2014-05-28 0 2.860 2.830 2.860 2.830 2.890 7,864,000 22,422,890 2.8513 2.448 2.422 2.448 2.422 2.473 9,189,262 2.4401 -0.69%
2014-05-27 0 2.880 2.870 2.880 2.860 2.930 4,092,000 11,827,300 2.8903 2.465 2.456 2.465 2.448 2.507 4,781,595 2.4735 -1.37%
2014-05-26 0 2.920 2.920 2.930 2.880 2.930 3,674,000 10,692,660 2.9104 2.499 2.499 2.507 2.465 2.507 4,293,152 2.4906 1.04%
2014-05-23 0 2.890 2.870 2.890 2.840 2.900 3,707,000 10,663,118 2.8765 2.473 2.456 2.473 2.430 2.482 4,331,713 2.4616 0.35%
2014-05-22 0 2.880 2.880 2.890 2.810 2.910 5,978,000 17,260,880 2.8874 2.465 2.465 2.473 2.405 2.490 6,985,428 2.4710 1.05%
2014-05-21 0 2.850 2.840 2.850 2.780 2.850 5,940,000 16,712,232 2.8135 2.439 2.430 2.439 2.379 2.439 6,941,024 2.4077 0.00%
2014-05-20 0 2.850 2.830 2.850 2.810 2.860 3,448,000 9,776,184 2.8353 2.439 2.422 2.439 2.405 2.448 4,029,066 2.4264 -0.35%
2014-05-19 0 2.860 2.840 2.870 2.800 2.870 3,341,513 9,458,043 2.8305 2.448 2.430 2.456 2.396 2.456 3,904,634 2.4223 0.35%
2014-05-16 0 2.850 2.820 2.870 2.780 2.880 5,482,000 15,477,018 2.8232 2.439 2.413 2.456 2.379 2.465 6,405,841 2.4161 -0.70%
2014-05-15 0 2.870 2.860 2.870 2.830 2.890 8,318,735 23,898,992 2.8729 2.456 2.448 2.456 2.422 2.473 9,720,630 2.4586 -0.35%
2014-05-14 0 2.880 2.850 2.880 2.780 2.880 17,569,390 49,568,952 2.8213 2.465 2.439 2.465 2.379 2.465 20,530,230 2.4144 0.35%
2014-05-13 0 2.870 2.850 2.870 2.850 2.900 6,785,038 19,485,999 2.8719 2.456 2.439 2.456 2.439 2.482 7,928,471 2.4577 0.00%
2014-05-12 0 2.870 2.850 2.870 2.850 3.040 23,849,700 69,114,016 2.8979 2.456 2.439 2.456 2.439 2.602 27,868,914 2.4800 -4.01%
2014-05-09 1 - - - - - 0 0 - 2.559 - - - - 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 2.559 2.533 2.559 2.499 2.602 14,506,538 2.5552 2.40%
2014-05-07 0 2.920 2.920 2.930 2.910 3.070 11,100,000 32,985,860 2.9717 2.499 2.499 2.507 2.490 2.627 12,970,601 2.5431 -4.89%
2014-05-05 0 3.070 3.070 3.080 3.010 3.130 6,476,000 19,782,692 3.0548 2.627 2.627 2.636 2.576 2.679 7,567,353 2.6142 -3.15%
2014-05-02 0 3.170 3.160 3.170 3.010 3.170 14,766,000 46,372,700 3.1405 2.713 2.704 2.713 2.576 2.713 17,254,405 2.6876 4.28%
2014-04-30 0 3.040 3.000 3.040 2.990 3.100 14,176,000 43,157,718 3.0444 2.602 2.567 2.602 2.559 2.653 16,564,977 2.6054 1.33%
2014-04-29 0 3.000 3.000 3.030 2.940 3.040 15,300,885 45,724,647 2.9884 2.567 2.567 2.593 2.516 2.602 17,879,431 2.5574 -0.66%
2014-04-28 0 3.020 3.000 3.030 2.980 3.070 9,789,000 29,486,550 3.0122 2.584 2.567 2.593 2.550 2.627 11,438,668 2.5778 -1.31%
2014-04-25 0 3.060 3.050 3.080 3.030 3.080 6,768,000 20,676,890 3.0551 2.619 2.610 2.636 2.593 2.636 7,908,561 2.6145 0.00%
2014-04-24 0 3.060 3.050 3.060 3.050 3.100 12,914,016 39,473,374 3.0566 2.619 2.610 2.619 2.610 2.653 15,090,320 2.6158 -0.97%
2014-04-23 0 3.090 3.080 3.090 3.070 3.190 20,911,000 65,047,812 3.1107 2.644 2.636 2.644 2.627 2.730 24,434,977 2.6621 -3.74%
2014-04-22 0 3.210 3.200 3.220 3.080 3.230 40,235,578 127,617,055 3.1717 2.747 2.739 2.756 2.636 2.764 47,016,184 2.7143 6.29%
2014-04-17 0 3.020 3.000 3.010 2.980 3.050 13,402,000 40,352,160 3.0109 2.584 2.567 2.576 2.550 2.610 15,660,540 2.5767 0.67%
2014-04-16 0 3.000 2.990 3.000 2.890 3.010 11,452,000 34,164,420 2.9833 2.567 2.559 2.567 2.473 2.576 13,381,921 2.5530 2.74%
2014-04-15 0 2.920 2.910 2.930 2.890 3.080 22,293,000 65,571,770 2.9414 2.499 2.490 2.507 2.473 2.636 26,049,875 2.5172 -4.26%
2014-04-14 0 3.050 3.030 3.050 3.010 3.190 20,896,000 63,767,540 3.0517 2.610 2.593 2.610 2.576 2.730 24,417,449 2.6116 -3.17%
2014-04-11 0 3.150 3.140 3.150 3.060 3.320 68,761,745 217,343,070 3.1608 2.696 2.687 2.696 2.619 2.841 80,349,656 2.7050 -0.63%
2014-04-10 0 3.170 3.170 3.180 2.720 3.200 103,716,600 317,274,008 3.0590 2.713 2.713 2.721 2.328 2.739 121,195,195 2.6179 14.86%
2014-04-09 0 2.760 2.740 2.750 2.740 2.790 6,118,000 16,869,710 2.7574 2.362 2.345 2.353 2.345 2.388 7,149,022 2.3597 -0.72%
2014-04-08 0 2.780 2.760 2.780 2.700 2.780 16,135,476 44,335,336 2.7477 2.379 2.362 2.379 2.311 2.379 18,854,669 2.3514 2.96%
2014-04-07 0 2.700 2.700 2.710 2.700 2.780 11,348,984 31,148,918 2.7446 2.311 2.311 2.319 2.311 2.379 13,261,545 2.3488 -1.10%
2014-04-04 0 2.730 2.720 2.730 2.710 2.750 12,998,000 35,483,000 2.7299 2.336 2.328 2.336 2.319 2.353 15,188,457 2.3362 -0.36%
2014-04-03 0 2.740 2.730 2.740 2.730 2.760 13,412,594 36,803,123 2.7439 2.345 2.336 2.345 2.336 2.362 15,672,920 2.3482 0.74%
2014-04-02 0 2.720 2.720 2.740 2.670 2.760 20,704,000 56,136,657 2.7114 2.328 2.328 2.345 2.285 2.362 24,193,093 2.3204 -1.45%
2014-04-01 0 2.760 2.750 2.760 2.730 2.780 12,644,020 34,766,013 2.7496 2.362 2.353 2.362 2.336 2.379 14,774,824 2.3531 0.36%
2014-03-31 0 2.750 2.740 2.750 2.700 2.850 18,251,000 50,205,500 2.7508 2.353 2.345 2.353 2.311 2.439 21,326,707 2.3541 -3.85%
2014-03-28 0 2.860 2.850 2.860 2.790 2.870 9,923,000 28,150,650 2.8369 2.448 2.439 2.448 2.388 2.456 11,595,250 2.4278 1.78%
2014-03-27 0 2.810 2.790 2.810 2.760 2.870 9,048,000 25,349,940 2.8017 2.405 2.388 2.405 2.362 2.456 10,572,793 2.3977 -1.75%
2014-03-26 0 2.860 2.860 2.870 2.770 2.870 17,590,833 49,458,386 2.8116 2.448 2.448 2.456 2.371 2.456 20,555,287 2.4061 2.88%
2014-03-25 0 2.780 2.770 2.790 2.760 2.850 28,332,000 79,015,616 2.7889 2.379 2.371 2.388 2.362 2.439 33,106,583 2.3867 -1.77%
2014-03-24 0 2.830 2.820 2.840 2.760 2.840 9,516,652 26,692,667 2.8048 2.422 2.413 2.430 2.362 2.430 11,120,423 2.4003 1.07%
2014-03-21 0 2.800 2.810 2.820 2.750 2.830 17,533,000 48,768,462 2.7815 2.396 2.405 2.413 2.353 2.422 20,487,707 2.3804 2.56%
2014-03-20 0 2.730 2.730 2.740 2.730 2.800 11,744,496 32,397,919 2.7586 2.336 2.336 2.345 2.336 2.396 13,723,709 2.3607 -0.73%
2014-03-19 0 2.750 2.750 2.760 2.700 2.780 14,718,000 40,626,696 2.7603 2.353 2.353 2.362 2.311 2.379 17,198,316 2.3622 0.00%
2014-03-18 0 2.750 2.740 2.760 2.740 2.820 20,325,651 56,291,859 2.7695 2.353 2.345 2.362 2.345 2.413 23,750,983 2.3701 -0.72%
2014-03-17 0 2.770 2.770 2.780 2.740 2.800 6,316,992 17,500,856 2.7704 2.371 2.371 2.379 2.345 2.396 7,381,548 2.3709 -1.07%
2014-03-14 0 2.800 2.780 2.800 2.740 2.860 13,024,960 36,492,468 2.8017 2.396 2.379 2.396 2.345 2.448 15,219,961 2.3977 -1.06%
2014-03-13 0 2.830 2.820 2.830 2.780 2.890 9,857,993 28,013,550 2.8417 2.422 2.413 2.422 2.379 2.473 11,519,288 2.4319 2.17%
2014-03-12 0 2.770 2.780 2.800 2.770 2.930 19,546,597 55,241,826 2.8262 2.371 2.379 2.396 2.371 2.507 22,840,641 2.4186 -5.14%
2014-03-11 0 2.920 2.900 2.920 2.890 2.940 17,435,400 50,898,728 2.9193 2.499 2.482 2.499 2.473 2.516 20,373,660 2.4983 1.04%
2014-03-10 0 2.890 2.880 2.900 2.840 2.940 37,477,460 108,435,623 2.8934 2.473 2.465 2.482 2.430 2.516 43,793,261 2.4761 1.05%
2014-03-07 0 2.860 2.830 2.860 2.710 2.890 46,242,000 131,080,090 2.8347 2.448 2.422 2.448 2.319 2.473 54,034,824 2.4258 5.54%
2014-03-06 0 2.710 2.700 2.720 2.670 2.720 22,189,140 59,660,272 2.6887 2.319 2.311 2.328 2.285 2.328 25,928,512 2.3010 0.37%
2014-03-05 0 2.700 2.690 2.700 2.620 2.720 19,855,879 53,192,963 2.6790 2.311 2.302 2.311 2.242 2.328 23,202,044 2.2926 3.45%
2014-03-04 0 2.610 2.610 2.630 2.590 2.670 15,172,000 39,648,922 2.6133 2.234 2.234 2.251 2.216 2.285 17,728,825 2.2364 -1.51%
2014-03-03 0 2.650 2.640 2.650 2.600 2.680 9,202,000 24,404,890 2.6521 2.268 2.259 2.268 2.225 2.293 10,752,745 2.2696 0.00%
2014-02-28 0 2.650 2.640 2.650 2.610 2.660 18,534,241 48,864,224 2.6364 2.268 2.259 2.268 2.234 2.276 21,657,680 2.2562 1.15%
2014-02-27 0 2.620 2.620 2.630 2.520 2.660 55,506,239 142,557,615 2.5683 2.242 2.242 2.251 2.157 2.276 64,860,297 2.1979 3.15%
2014-02-26 0 2.540 2.530 2.550 2.480 2.550 20,816,667 52,500,994 2.5221 2.174 2.165 2.182 2.122 2.182 24,324,747 2.1583 0.79%
2014-02-25 0 2.520 2.510 2.520 2.470 2.570 11,874,000 29,713,628 2.5024 2.157 2.148 2.157 2.114 2.199 13,875,038 2.1415 2.02%
2014-02-24 0 2.470 2.470 2.480 2.450 2.550 6,272,000 15,601,510 2.4875 2.114 2.114 2.122 2.097 2.182 7,328,974 2.1287 -3.52%
2014-02-21 0 2.560 2.560 2.570 2.540 2.600 12,291,064 31,564,023 2.5680 2.191 2.191 2.199 2.174 2.225 14,362,387 2.1977 -1.16%
2014-02-20 0 2.590 2.580 2.590 2.520 2.590 11,173,479 28,702,859 2.5688 2.216 2.208 2.216 2.157 2.216 13,056,463 2.1984 1.17%
2014-02-19 0 2.560 2.560 2.570 2.480 2.580 11,684,000 29,869,248 2.5564 2.191 2.191 2.199 2.122 2.208 13,653,019 2.1877 2.40%
2014-02-18 0 2.500 2.500 2.510 2.500 2.540 5,836,308 14,723,252 2.5227 2.139 2.139 2.148 2.139 2.174 6,819,858 2.1589 0.81%
2014-02-17 0 2.480 2.480 2.490 2.450 2.520 7,191,000 17,941,470 2.4950 2.122 2.122 2.131 2.097 2.157 8,402,846 2.1352 -0.40%
2014-02-14 0 2.490 2.480 2.500 2.440 2.510 6,172,000 15,283,000 2.4762 2.131 2.122 2.139 2.088 2.148 7,212,122 2.1191 0.40%
2014-02-13 0 2.480 2.470 2.480 2.470 2.540 3,719,485 9,299,040 2.5001 2.122 2.114 2.122 2.114 2.174 4,346,302 2.1395 -1.20%
2014-02-12 0 2.510 2.510 2.520 2.480 2.540 6,163,185 15,511,458 2.5168 2.148 2.148 2.157 2.122 2.174 7,201,821 2.1538 0.00%
2014-02-11 0 2.510 2.490 2.510 2.450 2.520 6,578,003 16,404,777 2.4939 2.148 2.131 2.148 2.097 2.157 7,686,545 2.1342 0.80%
2014-02-10 0 2.490 2.470 2.500 2.420 2.510 6,562,000 16,311,510 2.4858 2.131 2.114 2.139 2.071 2.148 7,667,846 2.1273 1.63%
2014-02-07 0 2.450 2.440 2.460 2.380 2.460 10,332,617 25,051,825 2.4245 2.097 2.088 2.105 2.037 2.105 12,073,897 2.0749 2.94%
2014-02-06 0 2.380 2.360 2.390 2.310 2.410 8,425,705 20,029,339 2.3772 2.037 2.020 2.045 1.977 2.062 9,845,627 2.0343 -1.24%
2014-02-05 0 2.410 2.400 2.410 2.380 2.480 7,280,000 17,477,764 2.4008 2.062 2.054 2.062 2.037 2.122 8,506,845 2.0546 0.00%
2014-02-04 0 2.410 2.410 2.420 2.380 2.550 9,772,255 23,627,361 2.4178 2.062 2.062 2.071 2.037 2.182 11,419,101 2.0691 -2.82%
2014-01-30 0 2.480 2.460 2.480 2.420 2.490 5,468,222 13,447,608 2.4592 2.122 2.105 2.122 2.071 2.131 6,389,741 2.1046 2.06%
2014-01-29 0 2.430 2.430 2.440 2.430 2.460 7,116,314 17,354,119 2.4386 2.080 2.080 2.088 2.080 2.105 8,315,574 2.0869 0.41%
2014-01-28 0 2.420 2.420 2.430 2.400 2.440 7,649,431 18,502,158 2.4188 2.071 2.071 2.080 2.054 2.088 8,938,533 2.0699 0.41%
2014-01-27 0 2.410 2.410 2.420 2.410 2.500 13,217,455 32,156,278 2.4329 2.062 2.062 2.071 2.062 2.139 15,444,895 2.0820 -3.98%
2014-01-24 0 2.510 2.500 2.520 2.500 2.540 8,144,000 20,474,820 2.5141 2.148 2.139 2.157 2.139 2.174 9,516,448 2.1515 -1.18%
2014-01-23 0 2.540 2.530 2.550 2.520 2.580 6,082,685 15,445,771 2.5393 2.174 2.165 2.182 2.157 2.208 7,107,755 2.1731 -0.39%
2014-01-22 0 2.550 2.520 2.560 2.500 2.580 24,100,521 60,886,211 2.5263 2.182 2.157 2.191 2.139 2.208 28,162,004 2.1620 2.00%
2014-01-21 0 2.500 2.490 2.500 2.490 2.520 10,764,351 26,949,526 2.5036 2.139 2.131 2.139 2.131 2.157 12,578,388 2.1425 0.00%
2014-01-20 0 2.500 2.500 2.510 2.500 2.550 6,680,000 16,795,730 2.5143 2.139 2.139 2.148 2.139 2.182 7,805,731 2.1517 -1.57%
2014-01-17 0 2.540 2.530 2.550 2.530 2.580 5,948,000 15,154,850 2.5479 2.174 2.165 2.182 2.165 2.208 6,950,373 2.1804 -1.17%
2014-01-16 0 2.570 2.560 2.570 2.540 2.580 7,706,000 19,742,820 2.5620 2.199 2.191 2.199 2.174 2.208 9,004,635 2.1925 0.78%
2014-01-15 0 2.550 2.550 2.560 2.530 2.610 10,744,354 27,549,140 2.5641 2.182 2.182 2.191 2.165 2.234 12,555,021 2.1943 -0.39%
2014-01-14 0 2.560 2.560 2.570 2.530 2.590 13,702,546 34,988,420 2.5534 2.191 2.191 2.199 2.165 2.216 16,011,735 2.1852 -1.54%
2014-01-13 0 2.600 2.590 2.620 2.580 2.630 8,883,149 23,057,818 2.5957 2.225 2.216 2.242 2.208 2.251 10,380,161 2.2213 -0.38%
2014-01-10 0 2.610 2.590 2.620 2.580 2.640 16,276,239 42,173,448 2.5911 2.234 2.216 2.242 2.208 2.259 19,019,154 2.2174 -0.76%
2014-01-09 0 2.630 2.630 2.640 2.630 2.690 7,284,239 19,379,095 2.6604 2.251 2.251 2.259 2.251 2.302 8,511,798 2.2767 -1.50%
2014-01-08 0 2.670 2.660 2.670 2.640 2.690 6,028,000 16,044,760 2.6617 2.285 2.276 2.285 2.259 2.302 7,043,854 2.2778 0.75%
2014-01-07 0 2.650 2.650 2.660 2.650 2.710 11,308,973 30,296,487 2.6790 2.268 2.268 2.276 2.268 2.319 13,214,791 2.2926 -1.12%
2014-01-06 0 2.680 2.670 2.680 2.670 2.760 14,546,634 39,288,364 2.7009 2.293 2.285 2.293 2.285 2.362 16,998,071 2.3113 -3.25%
2014-01-03 0 2.770 2.760 2.770 2.750 2.800 10,232,000 28,361,830 2.7719 2.371 2.362 2.371 2.353 2.396 11,956,324 2.3721 -1.07%
2014-01-02 0 2.800 2.790 2.800 2.790 2.840 4,160,000 11,698,490 2.8121 2.396 2.388 2.396 2.388 2.430 4,861,054 2.4066 -0.71%
2013-12-31 0 2.820 2.800 2.830 2.780 2.830 5,718,000 16,027,150 2.8029 2.413 2.396 2.422 2.379 2.422 6,681,612 2.3987 0.71%
2013-12-30 0 2.800 2.790 2.810 2.780 2.850 8,497,440 23,747,725 2.7947 2.396 2.388 2.405 2.379 2.439 9,929,451 2.3916 -1.41%
2013-12-27 0 2.840 2.820 2.840 2.780 2.840 5,115,000 14,416,280 2.8184 2.430 2.413 2.430 2.379 2.430 5,976,993 2.4120 1.79%
2013-12-24 0 2.790 2.790 2.800 2.780 2.820 5,284,814 14,753,022 2.7916 2.388 2.388 2.396 2.379 2.413 6,175,425 2.3890 -0.71%
2013-12-23 0 2.810 2.800 2.810 2.790 2.860 4,642,002 13,065,965 2.8147 2.405 2.396 2.405 2.388 2.448 5,424,284 2.4088 0.00%
2013-12-20 0 2.810 2.800 2.830 2.790 2.850 9,211,032 25,906,353 2.8125 2.405 2.396 2.422 2.388 2.439 10,763,299 2.4069 -0.35%
2013-12-19 0 2.820 2.810 2.840 2.810 2.910 13,872,000 39,377,087 2.8386 2.413 2.405 2.430 2.405 2.490 16,209,746 2.4292 -2.08%
2013-12-18 0 2.880 2.870 2.880 2.800 2.890 11,585,283 32,975,583 2.8463 2.465 2.456 2.465 2.396 2.473 13,537,665 2.4358 1.77%
2013-12-17 0 2.830 2.830 2.840 2.800 2.900 11,248,542 31,932,371 2.8388 2.422 2.422 2.430 2.396 2.482 13,144,176 2.4294 0.35%
2013-12-16 0 2.820 2.820 2.830 2.810 2.950 18,399,869 52,718,717 2.8652 2.413 2.413 2.422 2.405 2.525 21,500,664 2.4520 -2.42%
2013-12-13 0 2.890 2.890 2.910 2.800 2.930 10,965,000 31,678,850 2.8891 2.473 2.473 2.490 2.396 2.507 12,812,851 2.4724 2.12%
2013-12-12 0 2.830 2.830 2.840 2.820 2.890 8,846,000 25,306,700 2.8608 2.422 2.422 2.430 2.413 2.473 10,336,751 2.4482 -1.39%
2013-12-11 0 2.870 2.860 2.880 2.840 2.980 14,510,894 41,941,014 2.8903 2.456 2.448 2.465 2.430 2.550 16,956,308 2.4735 -3.69%
2013-12-10 0 2.980 2.970 2.980 2.940 3.020 23,251,620 69,485,982 2.9884 2.550 2.542 2.550 2.516 2.584 27,170,044 2.5574 1.02%
2013-12-09 0 2.950 2.950 2.960 2.900 2.970 9,622,000 28,314,890 2.9427 2.525 2.525 2.533 2.482 2.542 11,243,525 2.5183 1.72%
2013-12-06 0 2.900 2.890 2.920 2.880 2.950 9,221,800 26,894,660 2.9164 2.482 2.473 2.499 2.465 2.525 10,775,882 2.4958 -0.68%
2013-12-05 0 2.920 2.910 2.920 2.890 2.980 18,360,023 53,615,421 2.9202 2.499 2.490 2.499 2.473 2.550 21,454,103 2.4991 -1.35%
2013-12-04 0 2.960 2.940 2.960 2.930 3.080 39,818,872 119,414,815 2.9990 2.533 2.516 2.533 2.507 2.636 46,529,253 2.5664 -4.82%
2013-12-03 0 3.110 3.110 3.120 2.840 3.120 57,691,269 172,819,979 2.9956 2.661 2.661 2.670 2.430 2.670 67,413,554 2.5636 9.12%
2013-12-02 0 2.850 2.840 2.850 2.800 2.880 23,748,000 67,591,840 2.8462 2.439 2.430 2.439 2.396 2.465 27,750,076 2.4357 1.79%
2013-11-29 0 2.800 2.790 2.800 2.790 2.810 6,960,000 19,484,070 2.7994 2.396 2.388 2.396 2.388 2.405 8,132,918 2.3957 -0.36%
2013-11-28 0 2.810 2.790 2.800 2.770 2.810 6,891,995 19,289,694 2.7989 2.405 2.388 2.396 2.371 2.405 8,053,452 2.3952 0.36%
2013-11-27 0 2.800 2.790 2.800 2.760 2.820 33,753,000 94,750,630 2.8072 2.396 2.388 2.396 2.362 2.413 39,441,145 2.4023 0.72%
2013-11-26 0 2.780 2.800 2.810 2.770 2.830 7,321,448 20,526,072 2.8036 2.379 2.396 2.405 2.371 2.422 8,555,278 2.3992 -1.42%
2013-11-25 0 2.820 2.810 2.820 2.790 2.830 6,238,629 17,514,509 2.8074 2.413 2.405 2.413 2.388 2.422 7,289,979 2.4025 0.00%
2013-11-22 0 2.820 2.810 2.820 2.770 2.830 8,138,103 22,855,494 2.8085 2.413 2.405 2.413 2.371 2.422 9,509,558 2.4034 0.71%
2013-11-21 0 2.800 2.790 2.800 2.780 2.820 5,839,244 16,343,885 2.7990 2.396 2.388 2.396 2.379 2.413 6,823,289 2.3953 -0.36%
2013-11-20 0 2.810 2.790 2.800 2.770 2.830 11,878,000 33,315,408 2.8048 2.405 2.388 2.396 2.371 2.422 13,879,712 2.4003 0.36%
2013-11-19 0 2.800 2.780 2.800 2.770 2.820 5,921,000 16,518,460 2.7898 2.396 2.379 2.396 2.371 2.413 6,918,823 2.3875 0.00%
2013-11-18 0 2.800 2.790 2.800 2.750 2.820 10,082,000 28,097,540 2.7869 2.396 2.388 2.396 2.353 2.413 11,781,045 2.3850 2.56%
2013-11-15 0 2.730 2.720 2.740 2.700 2.750 5,494,000 15,009,020 2.7319 2.336 2.328 2.345 2.311 2.353 6,419,863 2.3379 0.74%
2013-11-14 0 2.710 2.680 2.720 2.670 2.720 4,154,994 11,229,423 2.7026 2.319 2.293 2.328 2.285 2.328 4,855,205 2.3129 1.50%
2013-11-13 0 2.670 2.660 2.670 2.660 2.710 5,577,110 14,931,637 2.6773 2.285 2.276 2.285 2.276 2.319 6,516,979 2.2912 -2.20%
2013-11-12 0 2.730 2.720 2.740 2.700 2.750 3,446,000 9,410,540 2.7309 2.336 2.328 2.345 2.311 2.353 4,026,729 2.3370 -0.36%
2013-11-11 0 2.740 2.730 2.740 2.690 2.740 4,780,480 12,957,976 2.7106 2.345 2.336 2.345 2.302 2.345 5,586,099 2.3197 0.74%
2013-11-08 0 2.720 2.710 2.740 2.710 2.760 5,263,238 14,338,762 2.7243 2.328 2.319 2.345 2.319 2.362 6,150,213 2.3314 -1.45%
2013-11-07 0 2.760 2.750 2.760 2.750 2.780 6,468,000 17,869,740 2.7628 2.362 2.353 2.362 2.353 2.379 7,558,004 2.3643 -0.72%
2013-11-06 0 2.780 2.770 2.790 2.760 2.800 7,252,122 20,133,292 2.7762 2.379 2.371 2.388 2.362 2.396 8,474,269 2.3758 -0.36%
2013-11-05 0 2.790 2.790 2.800 2.700 2.800 12,505,672 34,590,854 2.7660 2.388 2.388 2.396 2.311 2.396 14,613,161 2.3671 2.57%
2013-11-04 0 2.720 2.710 2.720 2.710 2.750 8,228,000 22,378,850 2.7198 2.328 2.319 2.328 2.319 2.353 9,614,604 2.3276 0.00%
2013-11-01 0 2.720 2.720 2.730 2.720 2.750 5,946,000 16,201,810 2.7248 2.328 2.328 2.336 2.328 2.353 6,948,036 2.3319 -0.73%
2013-10-31 0 2.740 2.730 2.760 2.730 2.860 23,919,446 65,887,102 2.7545 2.345 2.336 2.362 2.336 2.448 27,950,414 2.3573 -4.20%
2013-10-30 0 2.860 2.840 2.860 2.770 2.860 5,863,655 16,507,192 2.8152 2.448 2.430 2.448 2.371 2.448 6,851,814 2.4092 0.70%
2013-10-29 0 2.840 2.810 2.850 2.790 2.850 3,210,000 9,039,250 2.8160 2.430 2.405 2.439 2.388 2.439 3,750,958 2.4099 0.35%
2013-10-28 0 2.830 2.810 2.840 2.800 2.840 1,932,000 5,449,340 2.8206 2.422 2.405 2.430 2.396 2.430 2,257,586 2.4138 0.71%
2013-10-25 0 2.810 2.800 2.820 2.800 2.850 4,078,000 11,483,150 2.8159 2.405 2.396 2.413 2.396 2.439 4,765,235 2.4098 0.00%
2013-10-24 0 2.810 2.810 2.830 2.810 2.870 3,304,005 9,359,234 2.8327 2.405 2.405 2.422 2.405 2.456 3,860,805 2.4242 -0.71%
2013-10-23 0 2.830 2.830 2.860 2.820 2.900 5,514,000 15,748,060 2.8560 2.422 2.422 2.448 2.413 2.482 6,443,234 2.4441 -1.39%
2013-10-22 0 2.870 2.860 2.880 2.830 2.900 5,947,421 17,000,589 2.8585 2.456 2.448 2.465 2.422 2.482 6,949,696 2.4462 -0.69%
2013-10-21 0 2.890 2.870 2.890 2.800 2.920 9,466,000 27,022,200 2.8547 2.473 2.456 2.473 2.396 2.499 11,061,235 2.4430 -1.03%
2013-10-18 0 2.920 2.890 2.920 2.690 2.920 27,380,000 78,850,294 2.8799 2.499 2.473 2.499 2.302 2.499 31,994,150 2.4645 3.18%
2013-10-17 0 2.830 2.820 2.830 2.780 2.830 15,532,000 43,608,370 2.8076 2.422 2.413 2.422 2.379 2.422 18,149,494 2.4027 1.80%
2013-10-16 0 2.780 2.770 2.780 2.770 2.830 9,176,006 25,606,090 2.7905 2.379 2.371 2.379 2.371 2.422 10,722,371 2.3881 -1.77%
2013-10-15 0 2.830 2.820 2.840 2.780 2.870 13,737,625 38,722,232 2.8187 2.422 2.413 2.430 2.379 2.456 16,052,726 2.4122 2.54%
2013-10-11 0 2.760 2.760 2.780 2.740 2.810 8,635,445 23,828,663 2.7594 2.362 2.362 2.379 2.345 2.405 10,090,713 2.3614 -0.72%
2013-10-10 0 2.780 2.760 2.790 2.720 2.790 10,366,000 28,534,730 2.7527 2.379 2.362 2.388 2.328 2.388 12,112,906 2.3557 1.83%
2013-10-09 0 2.730 2.720 2.730 2.700 2.730 2,522,000 6,872,290 2.7249 2.336 2.328 2.336 2.311 2.336 2,947,014 2.3320 -0.36%
2013-10-08 0 2.740 2.740 2.750 2.690 2.750 9,116,221 24,870,987 2.7282 2.345 2.345 2.353 2.302 2.353 10,652,511 2.3348 0.37%
2013-10-07 0 2.730 2.710 2.730 2.700 2.740 4,672,035 12,688,914 2.7159 2.336 2.319 2.336 2.311 2.345 5,459,379 2.3242 0.37%
2013-10-04 0 2.720 2.710 2.720 2.710 2.760 5,439,016 14,786,732 2.7186 2.328 2.319 2.328 2.319 2.362 6,355,613 2.3266 -0.73%
2013-10-03 0 2.740 2.730 2.740 2.730 2.760 6,996,000 19,178,020 2.7413 2.345 2.336 2.345 2.336 2.362 8,174,984 2.3459 0.00%
2013-10-02 0 2.740 2.740 2.750 2.730 2.760 5,915,797 16,253,325 2.7474 2.345 2.345 2.353 2.336 2.362 6,912,743 2.3512 -0.72%
2013-09-30 0 2.760 2.740 2.770 2.720 2.780 7,389,274 20,368,800 2.7565 2.362 2.345 2.371 2.328 2.379 8,634,534 2.3590 -0.36%
2013-09-27 0 2.770 2.760 2.790 2.750 2.830 6,602,000 18,392,240 2.7859 2.371 2.362 2.388 2.353 2.422 7,714,586 2.3841 0.36%
2013-09-26 0 2.760 2.760 2.770 2.750 2.790 4,025,534 11,130,243 2.7649 2.362 2.362 2.371 2.353 2.388 4,703,928 2.3662 -1.08%
2013-09-25 0 2.790 2.770 2.790 2.750 2.810 9,205,534 25,555,041 2.7761 2.388 2.371 2.388 2.353 2.405 10,756,875 2.3757 -0.36%
2013-09-24 0 2.800 2.800 2.810 2.790 2.830 4,044,398 11,348,368 2.8059 2.396 2.396 2.405 2.388 2.422 4,725,971 2.4013 -1.75%
2013-09-23 0 2.850 2.830 2.860 2.770 2.860 8,731,490 24,740,846 2.8335 2.439 2.422 2.448 2.371 2.448 10,202,944 2.4249 1.79%
2013-09-19 0 2.800 2.810 2.820 2.790 2.830 8,841,879 24,860,288 2.8117 2.396 2.405 2.413 2.388 2.422 10,331,936 2.4062 0.36%
2013-09-18 0 2.790 2.780 2.800 2.760 2.800 7,759,239 21,563,237 2.7790 2.388 2.379 2.396 2.362 2.396 9,066,846 2.3783 0.72%
2013-09-17 0 2.770 2.750 2.770 2.740 2.830 9,238,000 25,555,950 2.7664 2.371 2.353 2.371 2.345 2.422 10,794,812 2.3674 -1.77%
2013-09-16 0 2.820 2.820 2.830 2.800 2.850 5,480,000 15,446,880 2.8188 2.413 2.413 2.422 2.396 2.439 6,403,504 2.4123 0.36%
2013-09-13 0 2.810 2.800 2.830 2.760 2.880 3,822,234 10,725,409 2.8061 2.405 2.396 2.422 2.362 2.465 4,466,367 2.4014 -0.71%
2013-09-12 0 2.830 2.810 2.830 2.800 2.880 6,421,060 18,283,128 2.8474 2.422 2.405 2.422 2.396 2.465 7,503,154 2.4367 -1.39%
2013-09-11 0 2.870 2.850 2.880 2.840 2.940 14,069,050 40,663,008 2.8902 2.456 2.439 2.465 2.430 2.516 16,440,003 2.4734 -1.37%
2013-09-10 0 2.910 2.890 2.920 2.760 2.930 21,951,000 63,068,304 2.8731 2.490 2.473 2.499 2.362 2.507 25,650,240 2.4588 4.30%
2013-09-09 0 2.790 2.770 2.790 2.740 2.800 7,599,056 21,056,627 2.7710 2.388 2.371 2.388 2.345 2.396 8,879,669 2.3713 -0.36%
2013-09-06 0 2.800 2.790 2.820 2.770 2.850 7,412,000 20,759,900 2.8008 2.396 2.388 2.413 2.371 2.439 8,661,090 2.3969 -1.41%
2013-09-05 0 2.840 2.830 2.860 2.830 2.870 6,101,000 17,392,068 2.8507 2.430 2.422 2.448 2.422 2.456 7,129,157 2.4396 0.35%
2013-09-04 0 2.830 2.830 2.840 2.810 2.880 6,964,123 19,714,476 2.8309 2.422 2.422 2.430 2.405 2.465 8,137,735 2.4226 -2.08%
2013-09-03 0 2.890 2.880 2.890 2.820 2.900 6,858,000 19,640,450 2.8639 2.473 2.465 2.473 2.413 2.482 8,013,728 2.4509 1.76%
2013-09-02 0 2.840 2.840 2.850 2.780 2.870 5,027,413 14,164,274 2.8174 2.430 2.430 2.439 2.379 2.456 5,874,646 2.4111 -1.05%
2013-08-30 0 2.870 2.870 2.880 2.710 2.880 13,526,709 38,087,621 2.8157 2.456 2.456 2.465 2.319 2.465 15,806,266 2.4097 3.24%
2013-08-29 0 2.780 2.750 2.790 2.730 2.790 2,728,000 7,529,210 2.7600 2.379 2.353 2.388 2.336 2.388 3,187,730 2.3619 1.09%
2013-08-28 0 2.750 2.740 2.750 2.710 2.800 6,580,000 18,098,660 2.7506 2.353 2.345 2.353 2.319 2.396 7,688,879 2.3539 -1.79%
2013-08-27 0 2.800 2.790 2.800 2.770 2.830 4,353,323 12,187,886 2.7997 2.396 2.388 2.396 2.371 2.422 5,086,956 2.3959 0.00%
2013-08-26 0 2.800 2.780 2.800 2.780 2.830 4,010,000 11,249,520 2.8054 2.396 2.379 2.396 2.379 2.422 4,685,776 2.4008 0.00%
2013-08-23 0 2.800 2.780 2.800 2.780 2.850 4,410,000 12,388,594 2.8092 2.396 2.379 2.396 2.379 2.439 5,153,185 2.4041 -1.41%
2013-08-22 0 2.840 2.820 2.840 2.760 2.840 3,895,002 10,954,466 2.8124 2.430 2.413 2.430 2.362 2.430 4,551,398 2.4068 -0.35%
2013-08-21 0 2.850 2.830 2.850 2.760 2.860 5,294,399 14,957,635 2.8252 2.439 2.422 2.439 2.362 2.448 6,186,625 2.4177 0.71%
2013-08-20 0 2.830 2.790 2.820 2.750 2.920 10,494,000 29,851,106 2.8446 2.422 2.388 2.413 2.353 2.499 12,262,477 2.4343 -3.74%
2013-08-19 0 2.940 2.930 2.940 2.860 2.940 8,500,229 24,833,520 2.9215 2.516 2.507 2.516 2.448 2.516 9,932,710 2.5002 1.38%
2013-08-16 0 2.900 2.860 2.900 2.780 2.900 10,023,634 28,742,350 2.8675 2.482 2.448 2.482 2.379 2.482 11,712,843 2.4539 2.11%
2013-08-15 0 2.840 2.820 2.840 2.690 2.840 10,770,000 30,233,990 2.8072 2.430 2.413 2.430 2.302 2.430 12,584,989 2.4024 0.35%
2013-08-13 0 2.830 2.820 2.830 2.790 2.850 9,327,066 26,327,625 2.8227 2.422 2.413 2.422 2.388 2.439 10,898,888 2.4156 1.43%
2013-08-12 0 2.790 2.780 2.800 2.760 2.820 7,140,000 19,999,150 2.8010 2.388 2.379 2.396 2.362 2.413 8,343,252 2.3970 0.36%
2013-08-09 0 2.780 2.770 2.780 2.720 2.780 3,838,000 10,587,040 2.7585 2.379 2.371 2.379 2.328 2.379 4,484,790 2.3607 1.83%
2013-08-08 0 2.730 2.720 2.740 2.700 2.750 2,296,755 6,252,968 2.7225 2.336 2.328 2.345 2.311 2.353 2,683,810 2.3299 0.00%
2013-08-07 0 2.730 2.720 2.740 2.700 2.800 6,746,000 18,518,590 2.7451 2.336 2.328 2.345 2.311 2.396 7,882,854 2.3492 1.11%
2013-08-06 0 2.700 2.700 2.710 2.680 2.740 7,379,815 20,040,485 2.7156 2.311 2.311 2.319 2.293 2.345 8,623,481 2.3239 -0.37%
2013-08-05 0 2.710 2.700 2.710 2.700 2.740 2,900,326 7,862,653 2.7110 2.319 2.311 2.319 2.311 2.345 3,389,097 2.3200 0.00%
2013-08-02 0 2.710 2.720 2.730 2.670 2.740 10,957,000 29,673,810 2.7082 2.319 2.328 2.336 2.285 2.345 12,803,503 2.3176 1.50%
2013-08-01 0 2.670 2.650 2.670 2.550 2.670 4,466,775 11,826,513 2.6477 2.285 2.268 2.285 2.182 2.285 5,219,528 2.2658 2.30%
2013-07-31 0 2.610 2.580 2.620 2.580 2.650 4,479,000 11,696,020 2.6113 2.234 2.208 2.242 2.208 2.268 5,233,813 2.2347 0.38%
2013-07-30 0 2.600 2.590 2.610 2.590 2.660 4,692,000 12,263,130 2.6136 2.225 2.216 2.234 2.216 2.276 5,482,708 2.2367 -1.14%
2013-07-29 0 2.630 2.620 2.630 2.620 2.700 4,524,617 12,020,752 2.6567 2.251 2.242 2.251 2.242 2.311 5,287,117 2.2736 -2.23%
2013-07-26 0 2.690 2.700 2.710 2.670 2.740 5,165,000 13,919,430 2.6950 2.302 2.311 2.319 2.285 2.345 6,035,419 2.3063 -0.37%
2013-07-25 0 2.700 2.690 2.720 2.660 2.720 8,629,015 23,145,327 2.6823 2.311 2.302 2.328 2.276 2.328 10,083,199 2.2954 1.12%
2013-07-24 0 2.670 2.660 2.670 2.630 2.680 3,431,700 9,127,995 2.6599 2.285 2.276 2.285 2.251 2.293 4,010,019 2.2763 0.00%
2013-07-23 0 2.670 2.650 2.670 2.620 2.680 5,172,003 13,697,571 2.6484 2.285 2.268 2.285 2.242 2.293 6,043,603 2.2665 2.69%
2013-07-22 0 2.600 2.580 2.600 2.580 2.620 5,632,546 14,664,030 2.6034 2.225 2.208 2.225 2.208 2.242 6,581,758 2.2280 0.39%
2013-07-19 0 2.590 2.580 2.600 2.560 2.600 6,148,000 15,845,746 2.5774 2.216 2.208 2.225 2.191 2.225 7,184,077 2.2057 -1.15%
2013-07-18 0 2.620 2.610 2.620 2.600 2.650 6,956,000 18,235,170 2.6215 2.242 2.234 2.242 2.225 2.268 8,128,243 2.2434 -0.38%
2013-07-17 0 2.630 2.630 2.650 2.580 2.650 5,802,000 15,197,300 2.6193 2.251 2.251 2.268 2.208 2.268 6,779,768 2.2416 1.15%
2013-07-16 0 2.600 2.580 2.610 2.570 2.620 3,960,000 10,234,220 2.5844 2.225 2.208 2.234 2.199 2.242 4,627,350 2.2117 0.00%
2013-07-15 0 2.600 2.580 2.600 2.570 2.620 8,837,759 22,976,338 2.5998 2.225 2.208 2.225 2.199 2.242 10,327,121 2.2249 0.78%
2013-07-12 0 2.580 2.580 2.600 2.510 2.600 19,050,000 48,810,902 2.5623 2.208 2.208 2.225 2.148 2.225 22,260,356 2.1927 2.38%
2013-07-11 0 2.520 2.520 2.530 2.410 2.540 9,345,852 23,421,327 2.5061 2.157 2.157 2.165 2.062 2.174 10,920,840 2.1446 4.13%
2013-07-10 0 2.420 2.420 2.440 2.410 2.480 8,648,000 21,057,762 2.4350 2.071 2.071 2.088 2.062 2.122 10,105,384 2.0838 -1.63%
2013-07-09 0 2.460 2.470 2.480 2.430 2.480 4,913,400 12,085,640 2.4597 2.105 2.114 2.122 2.080 2.122 5,741,419 2.1050 0.82%
2013-07-08 0 2.440 2.430 2.440 2.430 2.490 7,622,869 18,738,693 2.4582 2.088 2.080 2.088 2.080 2.131 8,907,495 2.1037 -2.40%
2013-07-05 0 2.500 2.490 2.510 2.480 2.520 10,142,036 25,419,011 2.5063 2.139 2.131 2.148 2.122 2.157 11,851,199 2.1448 1.21%
2013-07-04 0 2.470 2.470 2.480 2.430 2.510 10,141,856 25,142,388 2.4791 2.114 2.114 2.122 2.080 2.148 11,850,988 2.1215 1.65%
2013-07-03 0 2.430 2.430 2.460 2.430 2.530 11,936,002 29,329,495 2.4572 2.080 2.080 2.105 2.080 2.165 13,947,489 2.1029 -2.02%
2013-07-02 0 2.480 2.480 2.490 2.480 2.560 13,176,209 33,035,919 2.5072 2.122 2.122 2.131 2.122 2.191 15,396,699 2.1456 -4.62%
2013-06-28 0 2.600 2.570 2.610 2.530 2.610 14,407,534 37,026,485 2.5699 2.225 2.199 2.234 2.165 2.234 16,835,530 2.1993 4.42%
2013-06-27 0 2.570 2.560 2.570 2.530 2.720 21,414,000 55,828,350 2.6071 2.131 2.123 2.131 2.098 2.255 25,827,365 2.1616 -2.28%
2013-06-26 0 2.630 2.620 2.640 2.470 2.670 16,837,000 44,288,210 2.6304 2.181 2.172 2.189 2.048 2.214 20,307,058 2.1809 4.37%
2013-06-25 0 2.520 2.510 2.520 2.440 2.570 28,513,732 71,765,107 2.5169 2.089 2.081 2.089 2.023 2.131 34,390,332 2.0868 -2.70%
2013-06-24 0 2.590 2.580 2.600 2.550 2.610 12,194,588 31,497,381 2.5829 2.147 2.139 2.156 2.114 2.164 14,707,858 2.1415 -1.89%
2013-06-21 0 2.640 2.640 2.650 2.580 2.690 21,850,000 57,433,440 2.6285 2.189 2.189 2.197 2.139 2.230 26,353,224 2.1794 -0.75%
2013-06-20 0 2.660 2.650 2.660 2.650 2.710 10,878,200 29,104,886 2.6755 2.205 2.197 2.205 2.197 2.247 13,120,167 2.2183 -2.56%
2013-06-19 0 2.730 2.720 2.730 2.700 2.770 6,580,705 18,023,376 2.7388 2.263 2.255 2.263 2.239 2.297 7,936,970 2.2708 -0.73%
2013-06-18 0 2.750 2.740 2.760 2.730 2.770 4,518,219 12,436,926 2.7526 2.280 2.272 2.288 2.263 2.297 5,449,411 2.2823 -0.36%
2013-06-17 0 2.760 2.760 2.770 2.710 2.780 3,552,170 9,815,042 2.7631 2.288 2.288 2.297 2.247 2.305 4,284,262 2.2910 1.10%
2013-06-14 0 2.730 2.730 2.740 2.710 2.780 15,050,300 41,357,650 2.7480 2.263 2.263 2.272 2.247 2.305 18,152,125 2.2784 -0.36%
2013-06-13 0 2.740 2.740 2.770 2.610 2.770 19,211,866 51,488,033 2.6800 2.272 2.272 2.297 2.164 2.297 23,171,378 2.2221 0.00%
2013-06-11 0 2.740 2.730 2.740 2.730 2.830 19,720,854 54,408,980 2.7590 2.272 2.263 2.272 2.263 2.346 23,785,267 2.2875 -3.18%
2013-06-10 0 2.830 2.820 2.850 2.820 2.940 12,909,666 36,843,984 2.8540 2.346 2.338 2.363 2.338 2.438 15,570,312 2.3663 -3.41%
2013-06-07 0 2.930 2.910 2.940 2.880 2.970 18,272,137 53,297,376 2.9169 2.429 2.413 2.438 2.388 2.462 22,037,973 2.4184 -0.34%
2013-06-06 0 2.940 2.930 2.950 2.860 2.960 17,410,000 50,653,370 2.9094 2.438 2.429 2.446 2.371 2.454 20,998,152 2.4123 1.03%
2013-06-05 0 2.910 2.910 2.930 2.800 3.000 32,868,000 95,777,370 2.9140 2.413 2.413 2.429 2.322 2.487 39,642,003 2.4161 3.19%
2013-06-04 0 2.820 2.790 2.820 2.790 2.850 16,837,276 47,384,926 2.8143 2.338 2.313 2.338 2.313 2.363 20,307,391 2.3334 1.08%
2013-06-03 0 2.790 2.780 2.800 2.770 2.860 14,896,964 41,885,286 2.8117 2.313 2.305 2.322 2.297 2.371 17,967,186 2.3312 -3.46%
2013-05-31 0 2.890 2.860 2.900 2.830 2.920 19,920,804 57,038,950 2.8633 2.396 2.371 2.404 2.346 2.421 24,026,426 2.3740 -0.69%
2013-05-30 0 2.910 2.910 2.930 2.880 2.980 12,304,002 35,870,220 2.9153 2.413 2.413 2.429 2.388 2.471 14,839,822 2.4172 -0.68%
2013-05-29 0 2.930 2.920 2.940 2.920 3.000 19,669,733 58,432,789 2.9707 2.429 2.421 2.438 2.421 2.487 23,723,610 2.4631 -0.68%
2013-05-28 0 2.950 2.940 2.960 2.890 2.970 11,331,867 33,178,119 2.9279 2.446 2.438 2.454 2.396 2.462 13,667,333 2.4275 1.37%
2013-05-27 0 2.910 2.900 2.910 2.830 2.970 14,263,480 41,597,623 2.9164 2.413 2.404 2.413 2.346 2.462 17,203,143 2.4180 -2.35%
2013-05-24 1 - - - - - 0 0 - 2.471 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 2.471 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 2.471 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 2.471 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 2.471 - - - - 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 2.471 2.462 2.471 2.454 2.496 11,233,434 2.4722 -0.67%
2013-05-15 0 3.000 2.980 3.000 2.980 3.030 19,307,500 58,069,170 3.0076 2.487 2.471 2.487 2.471 2.512 23,286,722 2.4937 0.33%
2013-05-14 0 2.990 2.980 2.990 2.980 3.090 11,138,122 33,536,814 3.0110 2.479 2.471 2.479 2.471 2.562 13,433,658 2.4965 -2.29%
2013-05-13 0 3.060 3.050 3.070 3.030 3.100 11,523,263 35,394,232 3.0715 2.537 2.529 2.545 2.512 2.570 13,898,175 2.5467 0.33%
2013-05-10 0 3.050 3.040 3.050 3.010 3.050 9,964,000 30,223,540 3.0333 2.529 2.521 2.529 2.496 2.529 12,017,552 2.5149 0.33%
2013-05-09 0 3.040 3.030 3.040 3.010 3.070 16,273,768 49,205,321 3.0236 2.521 2.512 2.521 2.496 2.545 19,627,746 2.5069 -0.98%
2013-05-08 0 3.070 3.050 3.070 3.040 3.100 29,675,892 90,543,223 3.0511 2.545 2.529 2.545 2.521 2.570 35,792,010 2.5297 1.32%
2013-05-07 0 3.030 3.030 3.040 2.910 3.050 34,650,000 103,473,360 2.9862 2.512 2.512 2.521 2.413 2.529 41,791,268 2.4760 4.48%
2013-05-06 0 2.900 2.900 2.910 2.850 2.920 18,694,000 53,849,280 2.8806 2.404 2.404 2.413 2.363 2.421 22,546,781 2.3883 2.47%
2013-05-03 0 2.830 2.820 2.840 2.780 2.840 32,723,000 91,958,518 2.8102 2.346 2.338 2.355 2.305 2.355 39,467,119 2.3300 4.43%
2013-05-02 0 2.710 2.710 2.720 2.700 2.730 13,750,556 37,327,600 2.7146 2.247 2.247 2.255 2.239 2.263 16,584,507 2.2508 -0.37%
2013-04-30 0 2.720 2.710 2.720 2.700 2.730 14,270,841 38,771,913 2.7169 2.255 2.247 2.255 2.239 2.263 17,212,021 2.2526 0.74%
2013-04-29 0 2.700 2.700 2.710 2.680 2.800 25,649,000 69,287,010 2.7014 2.239 2.239 2.247 2.222 2.322 30,935,187 2.2397 -4.26%
2013-04-26 0 2.820 2.820 2.830 2.790 2.850 12,384,870 34,869,565 2.8155 2.338 2.338 2.346 2.313 2.363 14,937,357 2.3344 1.08%
2013-04-25 0 2.790 2.790 2.800 2.790 2.840 14,700,000 41,431,470 2.8185 2.313 2.313 2.322 2.313 2.355 17,729,629 2.3368 -1.06%
2013-04-24 0 2.820 2.800 2.810 2.710 2.820 22,414,000 62,370,290 2.7826 2.338 2.322 2.330 2.247 2.338 27,033,463 2.3072 4.44%
2013-04-23 0 2.700 2.690 2.700 2.680 2.750 14,156,000 38,254,486 2.7024 2.239 2.230 2.239 2.222 2.280 17,073,512 2.2406 -0.37%
2013-04-22 0 2.710 2.700 2.710 2.670 2.740 13,627,840 36,906,418 2.7082 2.247 2.239 2.247 2.214 2.272 16,436,500 2.2454 1.50%
2013-04-19 0 2.670 2.670 2.690 2.620 2.690 19,389,000 51,647,000 2.6637 2.214 2.214 2.230 2.172 2.230 23,385,019 2.2086 1.52%
2013-04-18 0 2.630 2.630 2.640 2.620 2.730 12,720,000 33,761,360 2.6542 2.181 2.181 2.189 2.172 2.263 15,341,556 2.2006 -1.87%
2013-04-17 0 2.680 2.680 2.690 2.660 2.720 15,732,601 42,343,895 2.6915 2.222 2.222 2.230 2.205 2.255 18,975,046 2.2316 0.75%
2013-04-16 0 2.660 2.660 2.670 2.630 2.710 26,156,097 69,726,481 2.6658 2.205 2.205 2.214 2.181 2.247 31,546,795 2.2103 -0.75%
2013-04-15 0 2.680 2.680 2.690 2.650 2.750 27,643,714 74,059,366 2.6791 2.222 2.222 2.230 2.197 2.280 33,341,006 2.2213 -2.19%
2013-04-12 0 2.740 2.740 2.750 2.710 2.900 28,282,300 78,416,044 2.7726 2.272 2.272 2.280 2.247 2.404 34,111,203 2.2988 -5.19%
2013-04-11 0 2.890 2.880 2.890 2.860 2.930 15,037,007 43,630,338 2.9015 2.396 2.388 2.396 2.371 2.429 18,136,092 2.4057 1.40%
2013-04-10 0 2.850 2.850 2.860 2.830 2.880 19,562,000 55,857,488 2.8554 2.363 2.363 2.371 2.346 2.388 23,593,673 2.3675 0.00%
2013-04-09 0 2.850 2.850 2.860 2.740 2.880 20,459,000 57,796,642 2.8250 2.363 2.363 2.371 2.272 2.388 24,675,543 2.3423 4.01%
2013-04-08 0 2.740 2.740 2.750 2.700 2.780 20,134,000 55,208,390 2.7420 2.272 2.272 2.280 2.239 2.305 24,283,561 2.2735 -0.72%
2013-04-05 0 2.760 2.760 2.770 2.750 2.890 33,962,000 94,546,940 2.7839 2.288 2.288 2.297 2.280 2.396 40,961,473 2.3082 -4.50%
2013-04-03 0 2.890 2.880 2.900 2.860 2.980 15,999,087 46,246,747 2.8906 2.396 2.388 2.404 2.371 2.471 19,296,454 2.3966 -2.36%
2013-04-02 0 2.960 2.950 2.960 2.950 3.020 14,088,000 41,925,782 2.9760 2.454 2.446 2.454 2.446 2.504 16,991,497 2.4675 -1.99%
2013-03-28 0 3.020 3.020 3.030 2.980 3.070 18,818,549 56,574,036 3.0063 2.504 2.504 2.512 2.471 2.545 22,696,999 2.4926 -1.31%
2013-03-27 0 3.060 3.060 3.070 3.050 3.130 11,822,000 36,338,870 3.0738 2.537 2.537 2.545 2.529 2.595 14,258,481 2.5486 -0.65%
2013-03-26 0 3.080 3.080 3.090 3.080 3.130 8,272,000 25,586,506 3.0931 2.554 2.554 2.562 2.554 2.595 9,976,836 2.5646 -1.60%
2013-03-25 0 3.130 3.130 3.150 3.130 3.200 8,194,000 25,789,960 3.1474 2.595 2.595 2.612 2.595 2.653 9,882,760 2.6096 -1.88%
2013-03-22 0 3.190 3.160 3.190 3.150 3.230 7,997,369 25,459,629 3.1835 2.645 2.620 2.645 2.612 2.678 9,645,604 2.6395 -0.93%
2013-03-21 0 3.220 3.210 3.220 3.180 3.230 10,742,000 34,460,682 3.2080 2.670 2.661 2.670 2.637 2.678 12,955,896 2.6598 0.31%
2013-03-20 0 3.210 3.200 3.220 3.100 3.220 13,809,620 43,886,522 3.1780 2.661 2.653 2.670 2.570 2.670 16,655,744 2.6349 3.55%
2013-03-19 0 3.100 3.090 3.120 3.030 3.130 11,494,000 35,686,170 3.1048 2.570 2.562 2.587 2.512 2.595 13,862,881 2.5742 1.31%
2013-03-18 0 3.060 3.050 3.060 3.020 3.080 10,990,500 33,484,230 3.0467 2.537 2.529 2.537 2.504 2.554 13,255,611 2.5260 0.00%
2013-03-15 0 3.060 3.050 3.080 3.050 3.140 21,959,480 67,735,769 3.0846 2.537 2.529 2.554 2.529 2.603 26,485,267 2.5575 -2.24%
2013-03-14 0 3.130 3.130 3.140 3.020 3.150 25,463,000 78,873,520 3.0976 2.595 2.595 2.603 2.504 2.612 30,710,853 2.5683 2.62%
2013-03-13 0 3.050 3.050 3.060 3.030 3.150 21,916,242 67,375,165 3.0742 2.529 2.529 2.537 2.512 2.612 26,433,118 2.5489 -2.24%
2013-03-12 0 3.120 3.110 3.120 3.050 3.170 36,665,942 113,978,218 3.1086 2.587 2.579 2.587 2.529 2.628 44,222,690 2.5774 0.00%
2013-03-11 0 3.120 3.120 3.130 3.120 3.280 11,672,081 37,259,512 3.1922 2.587 2.587 2.595 2.587 2.720 14,077,664 2.6467 -4.29%
2013-03-08 0 3.260 3.260 3.270 3.230 3.280 15,384,300 50,037,110 3.2525 2.703 2.703 2.711 2.678 2.720 18,554,961 2.6967 0.31%
2013-03-07 0 3.250 3.240 3.250 3.220 3.300 27,898,000 90,968,710 3.2608 2.695 2.686 2.695 2.670 2.736 33,647,700 2.7036 0.62%
2013-03-06 0 3.230 3.220 3.240 3.120 3.260 30,992,955 99,756,199 3.2187 2.678 2.670 2.686 2.587 2.703 37,380,516 2.6687 3.86%
2013-03-05 0 3.110 3.090 3.110 3.070 3.140 14,348,402 44,524,962 3.1031 2.579 2.562 2.579 2.545 2.603 17,305,567 2.5729 -0.32%
2013-03-04 0 3.120 3.110 3.120 3.100 3.200 28,032,000 88,745,070 3.1658 2.587 2.579 2.587 2.570 2.653 33,809,317 2.6249 -2.50%
2013-03-01 0 3.200 3.190 3.200 3.100 3.210 32,933,000 104,102,830 3.1610 2.653 2.645 2.653 2.570 2.661 39,720,399 2.6209 1.59%
2013-02-28 0 3.150 3.120 3.140 3.010 3.160 31,595,779 97,974,439 3.1009 2.612 2.587 2.603 2.496 2.620 38,107,580 2.5710 5.70%
2013-02-27 0 2.980 2.980 2.990 2.930 3.010 13,564,000 40,351,580 2.9749 2.471 2.471 2.479 2.429 2.496 16,359,502 2.4666 1.02%
2013-02-26 0 2.950 2.930 2.950 2.920 3.010 22,797,366 67,559,544 2.9635 2.446 2.429 2.446 2.421 2.496 27,495,839 2.4571 -2.32%
2013-02-25 0 3.020 3.010 3.020 3.010 3.120 22,407,000 68,054,900 3.0372 2.504 2.496 2.504 2.496 2.587 27,025,020 2.5182 -1.95%
2013-02-22 0 3.080 3.070 3.080 3.030 3.100 20,939,000 64,257,680 3.0688 2.554 2.545 2.554 2.512 2.570 25,254,469 2.5444 -1.60%
2013-02-21 0 3.130 3.130 3.140 3.030 3.140 37,754,000 116,270,440 3.0797 2.595 2.595 2.603 2.512 2.603 45,534,993 2.5534 -1.57%
2013-02-20 0 3.180 3.170 3.180 3.150 3.320 38,613,000 123,047,140 3.1867 2.637 2.628 2.637 2.612 2.753 46,571,031 2.6421 -2.75%
2013-02-19 0 3.270 3.270 3.280 3.260 3.370 21,906,000 72,671,820 3.3174 2.711 2.711 2.720 2.703 2.794 26,420,765 2.7506 -1.80%
2013-02-18 0 3.330 3.330 3.340 3.250 3.360 26,763,975 88,420,937 3.3037 2.761 2.761 2.769 2.695 2.786 32,279,955 2.7392 2.15%
2013-02-15 0 3.260 3.250 3.260 3.210 3.270 10,852,614 35,201,831 3.2436 2.703 2.695 2.703 2.661 2.711 13,089,307 2.6894 0.93%
2013-02-14 0 3.230 3.220 3.230 3.210 3.270 12,048,300 38,902,857 3.2289 2.678 2.670 2.678 2.661 2.711 14,531,421 2.6772 -0.62%
2013-02-08 0 3.250 3.230 3.240 3.220 3.250 5,040,000 16,342,500 3.2426 2.695 2.678 2.686 2.670 2.695 6,078,730 2.6885 0.31%
2013-02-07 0 3.240 3.230 3.240 3.220 3.270 9,776,000 31,682,316 3.2408 2.686 2.678 2.686 2.670 2.711 11,790,806 2.6870 -0.92%
2013-02-06 0 3.270 3.260 3.270 3.220 3.280 19,834,000 64,546,198 3.2543 2.711 2.703 2.711 2.670 2.720 23,921,732 2.6982 1.24%
2013-02-05 0 3.230 3.230 3.240 3.200 3.280 24,553,400 79,304,604 3.2299 2.678 2.678 2.686 2.653 2.720 29,613,787 2.6780 -0.92%
2013-02-04 0 3.260 3.250 3.260 3.170 3.300 17,476,000 56,548,160 3.2358 2.703 2.695 2.703 2.628 2.736 21,077,755 2.6828 3.16%
2013-02-01 0 3.160 3.150 3.160 3.140 3.230 20,313,000 64,208,084 3.1609 2.620 2.612 2.620 2.603 2.678 24,499,452 2.6208 -1.56%
2013-01-31 0 3.210 3.200 3.220 3.180 3.270 17,477,831 56,271,384 3.2196 2.661 2.653 2.670 2.637 2.711 21,079,963 2.6694 -1.83%
2013-01-30 0 3.270 3.270 3.280 3.230 3.310 27,729,067 90,904,669 3.2783 2.711 2.711 2.720 2.678 2.744 33,443,950 2.7181 1.55%
2013-01-29 0 3.220 3.220 3.230 3.190 3.240 11,409,528 36,732,601 3.2195 2.670 2.670 2.678 2.645 2.686 13,761,000 2.6693 -0.62%
2013-01-28 0 3.240 3.230 3.240 3.210 3.250 16,911,000 54,700,500 3.2346 2.686 2.678 2.686 2.661 2.695 20,396,310 2.6819 0.62%
2013-01-25 0 3.220 3.220 3.230 3.200 3.310 23,542,000 76,185,956 3.2362 2.670 2.670 2.678 2.653 2.744 28,393,940 2.6832 -1.83%
2013-01-24 0 3.280 3.290 3.300 3.250 3.440 63,176,000 210,436,110 3.3310 2.720 2.728 2.736 2.695 2.852 76,196,396 2.7618 -4.93%
2013-01-23 0 3.450 3.440 3.450 3.430 3.480 14,823,505 51,165,512 3.4516 2.860 2.852 2.860 2.844 2.885 17,878,588 2.8618 0.00%
2013-01-22 0 3.450 3.440 3.450 3.430 3.480 23,772,912 82,155,189 3.4558 2.860 2.852 2.860 2.844 2.885 28,672,442 2.8653 -0.86%
2013-01-21 0 3.480 3.470 3.480 3.450 3.510 16,976,000 58,970,538 3.4738 2.885 2.877 2.885 2.860 2.910 20,474,706 2.8802 -0.57%
2013-01-18 0 3.500 3.510 3.520 3.440 3.520 22,964,756 79,924,291 3.4803 2.902 2.910 2.919 2.852 2.919 27,697,728 2.8856 1.74%
2013-01-17 0 3.440 3.430 3.440 3.390 3.540 35,970,000 123,730,306 3.4398 2.852 2.844 2.852 2.811 2.935 43,383,316 2.8520 -1.71%
2013-01-16 0 3.500 3.490 3.500 3.480 3.610 32,597,000 115,034,510 3.5290 2.902 2.894 2.902 2.885 2.993 39,315,150 2.9260 -2.78%
2013-01-15 0 3.600 3.580 3.600 3.570 3.800 33,590,419 122,423,641 3.6446 2.985 2.968 2.985 2.960 3.151 40,513,310 3.0218 -3.74%
2013-01-14 0 3.740 3.730 3.750 3.720 3.770 18,212,900 68,096,406 3.7389 3.101 3.093 3.109 3.084 3.126 21,966,528 3.1000 -1.84%
2013-01-11 0 3.810 3.800 3.810 3.710 3.840 37,634,853 142,190,940 3.7782 3.159 3.151 3.159 3.076 3.184 45,391,291 3.1326 1.60%
2013-01-10 0 3.750 3.730 3.740 3.610 3.750 30,179,000 111,541,039 3.6960 3.109 3.093 3.101 2.993 3.109 36,398,807 3.0644 4.46%
2013-01-09 0 3.590 3.600 3.620 3.540 3.640 16,579,904 59,281,630 3.5755 2.977 2.985 3.001 2.935 3.018 19,996,976 2.9645 -0.28%
2013-01-08 0 3.600 3.580 3.600 3.530 3.680 25,919,163 93,318,250 3.6004 2.985 2.968 2.985 2.927 3.051 31,261,030 2.9851 -1.91%
2013-01-07 0 3.670 3.670 3.680 3.560 3.730 40,712,890 149,209,233 3.6649 3.043 3.043 3.051 2.952 3.093 49,103,702 3.0387 3.38%
2013-01-04 0 3.550 3.550 3.560 3.420 3.560 31,006,000 108,367,880 3.4951 2.943 2.943 2.952 2.836 2.952 37,396,250 2.8978 1.43%
2013-01-03 0 3.500 3.500 3.510 3.450 3.520 23,023,622 80,397,917 3.4920 2.902 2.902 2.910 2.860 2.919 27,768,726 2.8953 2.34%
2013-01-02 0 3.420 3.430 3.440 3.350 3.450 19,141,228 65,128,370 3.4025 2.836 2.844 2.852 2.778 2.860 23,086,181 2.8211 3.32%
2012-12-31 0 3.310 3.310 3.320 3.310 3.350 6,322,000 20,995,490 3.3210 2.744 2.744 2.753 2.744 2.778 7,624,946 2.7535 -1.19%
2012-12-28 0 3.350 3.340 3.350 3.330 3.450 17,872,000 60,368,901 3.3778 2.778 2.769 2.778 2.761 2.860 21,555,369 2.8006 -1.76%
2012-12-27 0 3.410 3.400 3.410 3.390 3.470 14,002,000 47,776,580 3.4121 2.827 2.819 2.827 2.811 2.877 16,887,773 2.8291 1.19%
2012-12-24 0 3.370 3.370 3.380 3.340 3.440 6,406,000 21,659,298 3.3811 2.794 2.794 2.802 2.769 2.852 7,726,259 2.8033 -2.03%
2012-12-21 0 3.440 3.420 3.440 3.400 3.470 14,833,041 50,827,703 3.4267 2.852 2.836 2.852 2.819 2.877 17,890,089 2.8411 -0.86%
2012-12-20 0 3.470 3.450 3.470 3.410 3.490 17,523,787 60,473,694 3.4509 2.877 2.860 2.877 2.827 2.894 21,135,390 2.8613 -0.29%
2012-12-19 0 3.480 3.470 3.480 3.430 3.500 24,469,000 85,217,368 3.4827 2.885 2.877 2.885 2.844 2.902 29,511,992 2.8876 1.46%
2012-12-18 0 3.430 3.420 3.450 3.350 3.450 32,180,245 110,026,103 3.4191 2.844 2.836 2.860 2.778 2.860 38,812,503 2.8348 3.31%
2012-12-17 0 3.320 3.320 3.330 3.320 3.420 18,163,124 61,144,043 3.3664 2.753 2.753 2.761 2.753 2.836 21,906,493 2.7911 -2.06%
2012-12-14 0 3.390 3.380 3.390 3.340 3.400 27,134,291 91,416,665 3.3690 2.811 2.802 2.811 2.769 2.819 32,726,592 2.7933 2.11%
2012-12-13 0 3.320 3.300 3.320 3.310 3.410 33,422,400 112,095,622 3.3539 2.753 2.736 2.753 2.744 2.827 40,310,663 2.7808 0.00%
2012-12-12 0 3.320 3.310 3.320 3.300 3.390 37,502,100 125,405,567 3.3440 2.753 2.744 2.753 2.736 2.811 45,231,178 2.7725 1.53%
2012-12-11 0 3.270 3.260 3.270 3.260 3.370 64,816,000 214,725,552 3.3128 2.711 2.703 2.711 2.703 2.794 78,174,396 2.7468 -0.91%
2012-12-10 0 3.300 3.280 3.290 3.150 3.310 73,146,496 237,760,622 3.2505 2.736 2.720 2.728 2.612 2.744 88,221,784 2.6950 5.43%
2012-12-07 0 3.130 3.120 3.130 3.090 3.150 28,744,050 89,526,373 3.1146 2.595 2.587 2.595 2.562 2.612 34,668,118 2.5824 0.64%
2012-12-06 0 3.110 3.100 3.110 3.060 3.170 35,662,812 111,042,062 3.1137 2.579 2.570 2.579 2.537 2.628 43,012,818 2.5816 1.30%
2012-12-05 0 3.070 3.070 3.080 3.020 3.100 44,439,000 136,213,820 3.0652 2.545 2.545 2.554 2.504 2.570 53,597,753 2.5414 0.99%
2012-12-04 0 3.040 3.040 3.050 3.000 3.080 13,926,000 42,274,614 3.0357 2.521 2.521 2.529 2.487 2.554 16,796,110 2.5169 -0.65%
2012-12-03 0 3.060 3.040 3.060 3.020 3.070 15,173,409 46,158,479 3.0421 2.537 2.521 2.537 2.504 2.545 18,300,606 2.5222 0.33%
2012-11-30 0 3.050 3.030 3.050 3.030 3.090 17,264,435 52,849,195 3.0612 2.529 2.512 2.529 2.512 2.562 20,822,587 2.5381 0.00%
2012-11-29 0 3.050 3.050 3.060 3.050 3.140 16,618,248 51,351,208 3.0900 2.529 2.529 2.537 2.529 2.603 20,043,222 2.5620 -1.61%
2012-11-28 0 3.100 3.090 3.100 3.050 3.110 12,234,213 37,652,899 3.0777 2.570 2.562 2.570 2.529 2.579 14,755,650 2.5518 0.00%
2012-11-27 0 3.100 3.100 3.110 3.080 3.210 7,252,030 22,640,043 3.1219 2.570 2.570 2.579 2.554 2.661 8,746,653 2.5884 -2.21%
2012-11-26 0 3.170 3.170 3.190 3.150 3.220 8,107,349 25,766,875 3.1782 2.628 2.628 2.645 2.612 2.670 9,778,251 2.6351 -0.63%
2012-11-23 0 3.190 3.180 3.190 3.110 3.200 13,412,000 42,309,510 3.1546 2.645 2.637 2.645 2.579 2.653 16,176,176 2.6155 1.92%
2012-11-22 0 3.130 3.120 3.130 3.040 3.140 15,791,000 48,780,830 3.0892 2.595 2.587 2.595 2.521 2.603 19,045,481 2.5613 3.30%
2012-11-21 0 3.030 3.020 3.030 3.020 3.180 29,401,200 89,952,120 3.0595 2.512 2.504 2.512 2.504 2.637 35,460,705 2.5367 -3.50%
2012-11-20 0 3.140 3.130 3.150 3.120 3.240 9,707,117 30,760,873 3.1689 2.603 2.595 2.612 2.587 2.686 11,707,727 2.6274 -1.57%
2012-11-19 0 3.190 3.190 3.200 3.110 3.200 14,306,000 45,486,830 3.1796 2.645 2.645 2.653 2.579 2.653 17,254,426 2.6362 2.90%
2012-11-16 0 3.100 3.090 3.110 3.060 3.120 25,496,000 78,848,910 3.0926 2.570 2.562 2.579 2.537 2.587 30,750,654 2.5641 2.65%
2012-11-15 0 3.020 3.000 3.040 3.000 3.070 8,509,000 25,876,262 3.0410 2.504 2.487 2.521 2.487 2.545 10,262,681 2.5214 -1.31%
2012-11-14 0 3.060 3.060 3.070 3.020 3.070 10,854,105 33,146,983 3.0539 2.537 2.537 2.545 2.504 2.545 13,091,106 2.5320 0.99%
2012-11-13 0 3.030 3.030 3.050 3.020 3.130 8,146,292 24,842,750 3.0496 2.512 2.512 2.529 2.504 2.595 9,825,220 2.5285 -2.57%
2012-11-12 0 3.110 3.100 3.110 3.100 3.180 11,680,000 36,536,720 3.1281 2.579 2.570 2.579 2.570 2.637 14,087,215 2.5936 -0.64%
2012-11-09 0 3.130 3.130 3.140 3.120 3.170 11,938,000 37,563,400 3.1465 2.595 2.595 2.603 2.587 2.628 14,398,388 2.6089 -1.57%
2012-11-08 0 3.180 3.170 3.180 3.170 3.260 20,208,075 64,709,016 3.2021 2.637 2.628 2.637 2.628 2.703 24,372,903 2.6550 -3.05%
2012-11-07 0 3.280 3.270 3.280 3.190 3.280 28,412,000 91,979,978 3.2374 2.720 2.711 2.720 2.645 2.720 34,267,633 2.6842 2.82%
2012-11-06 0 3.190 3.180 3.190 3.150 3.210 8,471,000 26,967,460 3.1835 2.645 2.637 2.645 2.612 2.661 10,216,849 2.6395 0.00%
2012-11-05 0 3.190 3.180 3.190 3.160 3.250 19,652,000 62,660,700 3.1885 2.645 2.637 2.645 2.620 2.695 23,702,222 2.6437 -0.93%
2012-11-02 0 3.220 3.210 3.220 3.210 3.310 35,146,000 114,735,450 3.2645 2.670 2.661 2.670 2.661 2.744 42,389,492 2.7067 0.00%
2012-11-01 0 3.220 3.210 3.220 3.130 3.300 44,008,681 142,376,105 3.2352 2.670 2.661 2.670 2.595 2.736 53,078,747 2.6824 2.22%
2012-10-31 0 3.150 3.140 3.150 3.110 3.220 27,859,668 87,872,096 3.1541 2.612 2.603 2.612 2.579 2.670 33,601,467 2.6151 -0.32%
2012-10-30 0 3.160 3.150 3.190 3.140 3.260 18,152,000 57,928,530 3.1913 2.620 2.612 2.645 2.603 2.703 21,893,076 2.6460 -0.94%
2012-10-29 0 3.190 3.180 3.190 3.130 3.270 9,801,868 31,441,124 3.2077 2.645 2.637 2.645 2.595 2.711 11,822,005 2.6595 -0.62%
2012-10-26 0 3.210 3.200 3.210 3.130 3.300 42,207,376 135,126,194 3.2015 2.661 2.653 2.661 2.595 2.736 50,906,198 2.6544 -2.73%
2012-10-25 0 3.300 3.290 3.300 3.250 3.660 84,026,509 287,813,708 3.4253 2.736 2.728 2.736 2.695 3.035 101,344,137 2.8400 -5.71%
2012-10-24 0 3.500 3.490 3.500 3.390 3.530 50,878,267 178,088,645 3.5003 2.902 2.894 2.902 2.811 2.927 61,364,135 2.9022 2.34%
2012-10-22 0 3.420 3.400 3.430 3.240 3.470 38,999,193 131,383,658 3.3689 2.836 2.819 2.844 2.686 2.877 47,036,817 2.7932 3.32%
2012-10-19 0 3.310 3.290 3.310 3.160 3.330 68,777,010 224,943,428 3.2706 2.744 2.728 2.744 2.620 2.761 82,951,759 2.7117 4.09%
2012-10-18 0 3.180 3.160 3.180 3.080 3.190 23,587,019 74,157,727 3.1440 2.637 2.620 2.637 2.554 2.645 28,448,237 2.6068 3.58%
2012-10-17 0 3.070 3.060 3.080 3.050 3.150 36,621,244 113,418,707 3.0971 2.545 2.537 2.554 2.529 2.612 44,168,780 2.5678 -0.65%
2012-10-16 0 3.090 3.080 3.090 2.970 3.090 51,364,372 155,714,256 3.0316 2.562 2.554 2.562 2.462 2.562 61,950,425 2.5135 4.04%
2012-10-15 0 2.970 2.960 2.970 2.840 2.980 50,408,000 147,514,330 2.9264 2.462 2.454 2.462 2.355 2.471 60,796,947 2.4263 4.58%
2012-10-12 0 2.840 2.840 2.850 2.810 2.880 25,546,046 72,523,196 2.8389 2.355 2.355 2.363 2.330 2.388 30,811,014 2.3538 -0.35%
2012-10-11 0 2.850 2.840 2.850 2.710 2.850 58,091,258 162,627,672 2.7995 2.363 2.355 2.363 2.247 2.363 70,063,703 2.3211 3.26%
2012-10-10 0 2.760 2.760 2.770 2.720 2.780 27,334,000 75,295,190 2.7546 2.288 2.288 2.297 2.255 2.305 32,967,461 2.2839 0.00%
2012-10-09 0 2.760 2.760 2.770 2.760 2.840 28,043,455 78,845,657 2.8116 2.288 2.288 2.297 2.288 2.355 33,823,132 2.3311 -0.72%
2012-10-08 0 2.780 2.780 2.790 2.780 2.870 38,114,153 107,754,584 2.8272 2.305 2.305 2.313 2.305 2.380 45,969,373 2.3441 -0.36%
2012-10-05 0 2.790 2.790 2.800 2.710 2.800 54,677,711 151,283,253 2.7668 2.313 2.313 2.322 2.247 2.322 65,946,634 2.2940 3.33%
2012-10-04 0 2.700 2.690 2.700 2.650 2.740 54,948,000 147,599,248 2.6862 2.239 2.230 2.239 2.197 2.272 66,272,629 2.2272 3.05%
2012-10-03 0 2.620 2.620 2.630 2.610 2.720 54,811,685 145,003,801 2.6455 2.172 2.172 2.181 2.164 2.255 66,108,220 2.1934 -5.07%
2012-09-28 0 2.760 2.740 2.760 2.730 2.820 48,451,130 134,070,477 2.7671 2.288 2.272 2.288 2.263 2.338 58,436,772 2.2943 -1.08%
2012-09-27 0 2.790 2.790 2.800 2.790 2.900 29,313,762 83,539,568 2.8498 2.313 2.313 2.322 2.313 2.404 35,355,246 2.3629 -2.45%
2012-09-26 0 2.860 2.850 2.870 2.850 2.990 37,443,522 108,008,283 2.8846 2.371 2.363 2.380 2.363 2.479 45,160,527 2.3917 -4.67%
2012-09-25 0 3.000 2.990 3.000 2.980 3.010 7,332,177 21,962,952 2.9954 2.487 2.479 2.487 2.471 2.496 8,843,318 2.4836 -0.33%
2012-09-24 0 3.010 3.000 3.010 2.960 3.010 10,174,030 30,519,613 2.9998 2.496 2.487 2.496 2.454 2.496 12,270,869 2.4872 -1.31%
2012-09-21 0 3.050 3.040 3.070 3.030 3.150 18,690,000 57,522,530 3.0777 2.529 2.521 2.545 2.512 2.612 22,541,957 2.5518 -2.87%
2012-09-20 0 3.140 3.130 3.140 3.130 3.290 10,589,000 33,511,190 3.1647 2.603 2.595 2.603 2.595 2.728 12,771,363 2.6239 -4.56%
2012-09-19 0 3.290 3.290 3.300 3.200 3.300 7,834,833 25,766,382 3.2887 2.728 2.728 2.736 2.653 2.736 9,449,570 2.7267 1.23%
2012-09-18 0 3.250 3.240 3.260 3.220 3.300 6,412,447 20,861,529 3.2533 2.695 2.686 2.703 2.670 2.736 7,734,034 2.6974 -2.11%
2012-09-17 0 3.320 3.300 3.320 3.270 3.360 8,343,024 27,549,030 3.3020 2.753 2.736 2.753 2.711 2.786 10,062,498 2.7378 0.61%
2012-09-14 0 3.300 3.290 3.300 3.220 3.300 11,481,172 37,478,338 3.2643 2.736 2.728 2.736 2.670 2.736 13,847,409 2.7065 2.80%
2012-09-13 0 3.210 3.200 3.230 3.170 3.240 5,083,600 16,300,162 3.2064 2.661 2.653 2.678 2.628 2.686 6,131,316 2.6585 -0.62%
2012-09-12 0 3.230 3.250 3.260 3.200 3.250 4,034,793 12,942,549 3.2077 2.678 2.695 2.703 2.653 2.695 4,866,353 2.6596 1.25%
2012-09-11 0 3.190 3.180 3.200 3.100 3.250 6,680,000 21,172,580 3.1695 2.645 2.637 2.653 2.570 2.695 8,056,729 2.6279 -2.74%
2012-09-10 0 3.280 3.260 3.280 3.230 3.300 4,028,636 13,172,842 3.2698 2.720 2.703 2.720 2.678 2.736 4,858,927 2.7111 0.61%
2012-09-07 0 3.260 3.260 3.270 3.100 3.280 9,685,561 31,144,043 3.2155 2.703 2.703 2.711 2.570 2.720 11,681,728 2.6660 5.84%
2012-09-06 0 3.080 3.060 3.080 2.990 3.090 7,220,178 21,980,475 3.0443 2.554 2.537 2.554 2.479 2.562 8,708,236 2.5241 0.98%
2012-09-05 0 3.050 3.040 3.050 3.030 3.110 9,371,684 28,687,983 3.0611 2.529 2.521 2.529 2.512 2.579 11,303,162 2.5380 0.00%
2012-09-04 0 3.050 3.040 3.050 3.020 3.120 7,496,865 22,922,997 3.0577 2.529 2.521 2.529 2.504 2.587 9,041,948 2.5352 -0.97%
2012-09-03 0 3.080 3.080 3.090 3.020 3.120 7,236,000 22,421,396 3.0986 2.554 2.554 2.562 2.504 2.587 8,727,319 2.5691 -0.96%
2012-08-31 0 3.110 3.080 3.110 3.030 3.120 12,770,000 39,228,468 3.0719 2.579 2.554 2.579 2.512 2.587 15,401,861 2.5470 1.30%
2012-08-30 0 3.070 3.070 3.080 3.030 3.190 10,186,286 31,534,188 3.0957 2.545 2.545 2.554 2.512 2.645 12,285,651 2.5667 -3.46%
2012-08-29 0 3.180 3.160 3.200 3.160 3.270 5,615,000 17,891,566 3.1864 2.637 2.620 2.653 2.620 2.711 6,772,236 2.6419 -0.93%
2012-08-28 0 3.210 3.210 3.220 3.180 3.230 7,569,800 24,284,558 3.2081 2.661 2.661 2.670 2.637 2.678 9,129,915 2.6599 0.00%
2012-08-27 0 3.210 3.200 3.210 3.170 3.240 7,129,000 22,820,500 3.2011 2.661 2.653 2.661 2.628 2.686 8,598,267 2.6541 0.94%
2012-08-24 0 3.180 3.170 3.180 3.160 3.270 6,163,130 19,645,481 3.1876 2.637 2.628 2.637 2.620 2.711 7,433,334 2.6429 -3.05%
2012-08-23 0 3.280 3.270 3.280 3.190 3.290 11,158,000 36,509,280 3.2720 2.720 2.711 2.720 2.645 2.728 13,457,632 2.7129 2.50%
2012-08-22 0 3.200 3.200 3.210 3.150 3.270 10,988,000 34,967,834 3.1824 2.653 2.653 2.661 2.612 2.711 13,252,596 2.6386 -1.54%
2012-08-21 0 3.250 3.240 3.250 3.220 3.270 16,382,803 53,241,588 3.2498 2.695 2.686 2.695 2.670 2.711 19,759,253 2.6945 0.31%
2012-08-20 0 3.240 3.230 3.240 3.220 3.270 8,122,298 26,452,954 3.2568 2.686 2.678 2.686 2.670 2.711 9,796,281 2.7003 -0.61%
2012-08-17 0 3.260 3.230 3.260 3.230 3.340 8,076,000 26,450,808 3.2752 2.703 2.678 2.703 2.678 2.769 9,740,441 2.7156 -1.21%
2012-08-16 0 3.300 3.290 3.310 3.270 3.350 2,122,000 7,018,764 3.3076 2.736 2.728 2.744 2.711 2.778 2,559,338 2.7424 0.61%
2012-08-15 0 3.280 3.280 3.290 3.250 3.300 4,978,200 16,245,574 3.2633 2.720 2.720 2.728 2.695 2.736 6,004,193 2.7057 -1.80%
2012-08-14 0 3.340 3.330 3.350 3.220 3.400 9,979,000 32,843,080 3.2912 2.769 2.761 2.778 2.670 2.819 12,035,644 2.7288 3.41%
2012-08-13 0 3.230 3.220 3.230 3.210 3.280 7,094,731 22,985,505 3.2398 2.678 2.670 2.678 2.661 2.720 8,556,935 2.6862 -1.22%
2012-08-10 0 3.270 3.270 3.290 3.230 3.370 6,576,000 21,437,600 3.2600 2.711 2.711 2.728 2.678 2.794 7,931,295 2.7029 -1.80%
2012-08-09 0 3.330 3.330 3.340 3.300 3.370 13,194,000 43,864,932 3.3246 2.761 2.761 2.769 2.736 2.794 15,913,246 2.7565 -2.06%
2012-08-08 0 3.400 3.400 3.410 3.230 3.410 25,324,498 84,707,677 3.3449 2.819 2.819 2.827 2.678 2.827 30,543,806 2.7733 4.62%
2012-08-07 0 3.250 3.250 3.270 3.150 3.270 17,999,914 57,958,298 3.2199 2.695 2.695 2.711 2.612 2.711 21,709,646 2.6697 4.50%
2012-08-06 0 3.110 3.120 3.130 3.040 3.130 7,807,331 24,141,169 3.0921 2.579 2.587 2.595 2.521 2.595 9,416,400 2.5637 3.32%
2012-08-03 0 3.010 3.010 3.020 2.950 3.020 5,299,073 15,860,713 2.9931 2.496 2.496 2.504 2.446 2.504 6,391,197 2.4816 1.01%
2012-08-02 0 2.980 2.970 2.980 2.950 3.020 12,724,583 37,730,570 2.9652 2.471 2.462 2.471 2.446 2.504 15,347,084 2.4585 -0.67%
2012-08-01 0 3.000 2.990 3.000 2.870 3.030 33,209,823 98,394,482 2.9628 2.487 2.479 2.487 2.380 2.512 40,054,274 2.4565 2.74%
2012-07-31 0 2.920 2.900 2.920 2.800 2.930 12,819,919 36,510,131 2.8479 2.421 2.404 2.421 2.322 2.429 15,462,068 2.3613 2.46%
2012-07-30 0 2.850 2.830 2.860 2.790 2.860 15,029,015 42,355,470 2.8182 2.363 2.346 2.371 2.313 2.371 18,126,453 2.3367 4.40%
2012-07-27 0 2.730 2.720 2.730 2.660 2.750 19,588,006 52,863,700 2.6988 2.263 2.255 2.263 2.205 2.280 23,625,039 2.2376 3.80%
2012-07-26 0 2.630 2.630 2.640 2.630 2.780 9,612,077 25,937,343 2.6984 2.181 2.181 2.189 2.181 2.305 11,593,099 2.2373 -3.66%
2012-07-25 0 2.730 2.720 2.730 2.640 2.840 7,165,130 19,301,591 2.6938 2.263 2.255 2.263 2.189 2.355 8,641,843 2.2335 1.49%
2012-07-24 0 2.690 2.680 2.690 2.650 2.750 5,234,791 14,083,368 2.6903 2.230 2.222 2.230 2.197 2.280 6,313,667 2.2306 -0.37%
2012-07-23 0 2.700 2.700 2.710 2.670 2.760 9,342,752 25,425,647 2.7214 2.239 2.239 2.247 2.214 2.288 11,268,267 2.2564 -3.23%
2012-07-20 0 2.790 2.780 2.790 2.770 2.810 8,174,320 22,846,236 2.7949 2.313 2.305 2.313 2.297 2.330 9,859,024 2.3173 0.36%
2012-07-19 0 2.780 2.780 2.790 2.770 2.850 6,948,900 19,501,106 2.8064 2.305 2.305 2.313 2.297 2.363 8,381,049 2.3268 -0.71%
2012-07-18 0 2.800 2.790 2.800 2.760 2.850 5,737,930 16,031,789 2.7940 2.322 2.313 2.322 2.288 2.363 6,920,501 2.3166 1.08%
2012-07-17 0 2.770 2.770 2.790 2.750 2.870 9,538,614 26,770,930 2.8066 2.297 2.297 2.313 2.280 2.380 11,504,496 2.3270 -0.72%
2012-07-16 0 2.790 2.780 2.800 2.750 2.810 16,868,000 46,926,750 2.7820 2.313 2.305 2.322 2.280 2.330 20,344,447 2.3066 1.09%
2012-07-13 0 2.760 2.750 2.770 2.720 3.020 50,666,452 142,495,580 2.8124 2.288 2.280 2.297 2.255 2.504 61,108,666 2.3318 -8.61%
2012-07-12 0 3.020 3.020 3.030 3.020 3.070 3,721,860 11,288,307 3.0330 2.504 2.504 2.512 2.504 2.545 4,488,925 2.5147 -1.31%
2012-07-11 0 3.060 3.050 3.070 3.020 3.070 5,197,816 15,867,884 3.0528 2.537 2.529 2.545 2.504 2.545 6,269,071 2.5311 -1.29%
2012-07-10 0 3.100 3.080 3.100 3.050 3.100 9,772,500 29,953,071 3.0650 2.570 2.554 2.570 2.529 2.570 11,786,585 2.5413 0.65%
2012-07-09 0 3.080 3.070 3.100 3.070 3.170 6,778,000 20,962,500 3.0927 2.554 2.545 2.570 2.545 2.628 8,174,927 2.5642 -2.84%
2012-07-06 0 3.170 3.140 3.180 3.060 3.190 12,447,373 38,853,535 3.1214 2.628 2.603 2.637 2.537 2.645 15,012,742 2.5880 0.32%
2012-07-05 0 3.160 3.160 3.170 3.160 3.190 9,202,000 29,231,560 3.1767 2.620 2.620 2.628 2.620 2.645 11,098,506 2.6338 0.96%
2012-07-04 0 3.130 3.130 3.140 3.130 3.210 8,812,569 28,001,127 3.1774 2.595 2.595 2.603 2.595 2.661 10,628,815 2.6345 -0.95%
2012-07-03 0 3.160 3.140 3.160 3.130 3.190 10,242,045 32,339,622 3.1575 2.620 2.603 2.620 2.595 2.645 12,352,902 2.6180 0.96%
2012-06-29 0 3.130 3.120 3.150 3.050 3.150 8,520,000 26,536,380 3.1146 2.595 2.587 2.612 2.529 2.612 10,275,948 2.5824 2.62%
2012-06-28 0 3.050 3.040 3.050 3.040 3.180 10,030,301 30,893,883 3.0801 2.529 2.521 2.529 2.521 2.637 12,097,518 2.5537 -3.17%
2012-06-27 0 3.150 3.150 3.160 3.140 3.200 4,470,000 14,168,032 3.1696 2.612 2.612 2.620 2.603 2.653 5,391,254 2.6280 -0.94%
2012-06-26 0 3.180 3.160 3.170 3.160 3.220 5,076,000 16,135,388 3.1788 2.637 2.620 2.628 2.620 2.670 6,122,149 2.6356 -0.93%
2012-06-25 0 3.210 3.190 3.220 3.170 3.260 6,011,106 19,325,796 3.2150 2.661 2.645 2.670 2.628 2.703 7,249,978 2.6656 0.00%
2012-06-22 0 3.210 3.200 3.210 3.100 3.230 7,035,175 22,445,869 3.1905 2.661 2.653 2.661 2.570 2.678 8,485,105 2.6453 0.31%
2012-06-21 0 3.200 3.200 3.210 3.200 3.310 7,090,148 22,899,345 3.2297 2.653 2.653 2.661 2.653 2.744 8,551,408 2.6778 -3.90%
2012-06-20 0 3.330 3.310 3.330 3.280 3.360 8,026,844 26,752,201 3.3328 2.761 2.744 2.761 2.720 2.786 9,681,154 2.7633 -0.60%
2012-06-19 0 3.350 3.350 3.360 3.320 3.420 11,542,000 38,841,312 3.3652 2.778 2.778 2.786 2.753 2.836 13,920,774 2.7902 0.30%
2012-06-18 0 3.340 3.340 3.350 3.250 3.350 12,573,392 41,579,707 3.3070 2.769 2.769 2.778 2.695 2.778 15,164,733 2.7419 4.37%
2012-06-15 0 3.200 3.200 3.220 3.150 3.240 11,523,600 36,933,680 3.2050 2.653 2.653 2.670 2.612 2.686 13,898,582 2.6574 1.59%
2012-06-14 0 3.150 3.150 3.170 3.150 3.250 10,856,000 34,508,812 3.1788 2.612 2.612 2.628 2.612 2.695 13,093,391 2.6356 -2.78%
2012-06-13 0 3.240 3.230 3.250 3.170 3.260 7,507,649 24,170,120 3.2194 2.686 2.678 2.695 2.628 2.703 9,054,954 2.6693 1.57%
2012-06-12 0 3.190 3.190 3.200 3.170 3.260 9,020,492 28,928,414 3.2070 2.645 2.645 2.653 2.628 2.703 10,879,590 2.6590 -2.45%
2012-06-11 0 3.270 3.270 3.280 3.240 3.320 13,360,541 43,699,206 3.2708 2.711 2.711 2.720 2.686 2.753 16,114,111 2.7119 0.31%
2012-06-08 0 3.260 3.250 3.260 3.150 3.360 24,332,622 79,594,128 3.2711 2.703 2.695 2.703 2.612 2.786 29,347,507 2.7121 1.87%
2012-06-07 0 3.200 3.200 3.210 3.180 3.260 39,176,004 125,966,904 3.2154 2.653 2.653 2.661 2.637 2.703 47,250,069 2.6660 2.56%
2012-06-06 0 3.120 3.110 3.120 3.070 3.200 41,505,900 129,288,101 3.1149 2.587 2.579 2.587 2.545 2.653 50,060,150 2.5827 -0.95%
2012-06-05 0 3.150 3.140 3.160 3.140 3.260 24,246,174 77,273,644 3.1870 2.612 2.603 2.620 2.603 2.703 29,243,242 2.6424 -0.63%
2012-06-04 0 3.170 3.150 3.160 3.150 3.310 21,033,554 67,948,150 3.2305 2.628 2.612 2.620 2.612 2.744 25,368,510 2.6784 -6.76%
2012-06-01 0 3.400 3.380 3.400 3.370 3.510 37,326,276 128,756,097 3.4495 2.819 2.802 2.819 2.794 2.910 45,019,117 2.8600 -2.58%
2012-05-31 0 3.490 3.450 3.520 3.310 3.530 20,013,713 68,522,659 3.4238 2.894 2.860 2.919 2.744 2.927 24,138,483 2.8387 1.27%
2012-05-30 0 3.540 3.520 3.530 3.320 3.610 31,220,180 108,667,801 3.4807 2.857 2.841 2.849 2.680 2.914 38,679,984 2.8094 4.42%
2012-05-29 0 3.390 3.380 3.390 3.190 3.430 20,962,000 70,417,468 3.3593 2.736 2.728 2.736 2.575 2.768 25,970,697 2.7114 6.27%
2012-05-28 0 3.190 3.190 3.200 3.100 3.210 11,608,000 36,681,310 3.1600 2.575 2.575 2.583 2.502 2.591 14,381,636 2.5506 -0.31%
2012-05-25 0 3.200 3.200 3.210 3.130 3.210 24,763,960 78,355,865 3.1641 2.583 2.583 2.591 2.526 2.591 30,681,104 2.5539 1.59%
2012-05-24 0 3.150 3.130 3.150 3.120 3.190 24,892,115 78,727,072 3.1627 2.542 2.526 2.542 2.518 2.575 30,839,880 2.5528 -0.94%
2012-05-23 0 3.180 3.180 3.190 3.180 3.360 11,416,396 36,985,957 3.2397 2.567 2.567 2.575 2.567 2.712 14,144,249 2.6149 -4.79%
2012-05-22 0 3.340 3.320 3.350 3.270 3.360 21,248,633 70,287,707 3.3079 2.696 2.680 2.704 2.639 2.712 26,325,818 2.6699 3.73%
2012-05-21 0 3.220 3.210 3.220 3.210 3.350 18,812,600 61,529,374 3.2706 2.599 2.591 2.599 2.591 2.704 23,307,715 2.6399 -1.53%
2012-05-18 0 3.270 3.260 3.280 3.220 3.330 14,950,000 48,869,310 3.2689 2.639 2.631 2.647 2.599 2.688 18,522,179 2.6384 -3.82%
2012-05-17 0 3.400 3.400 3.410 3.380 3.460 16,675,215 56,729,795 3.4020 2.744 2.744 2.752 2.728 2.793 20,659,620 2.7459 -1.16%
2012-05-16 0 3.440 3.430 3.440 3.370 3.500 12,142,863 41,525,274 3.4197 2.777 2.768 2.777 2.720 2.825 15,044,300 2.7602 -2.55%
2012-05-15 0 3.530 3.500 3.530 3.440 3.540 9,681,138 33,907,154 3.5024 2.849 2.825 2.849 2.777 2.857 11,994,366 2.8269 -0.28%
2012-05-14 0 3.540 3.530 3.550 3.510 3.640 22,186,000 78,281,048 3.5284 2.857 2.849 2.865 2.833 2.938 27,487,161 2.8479 1.43%
2012-05-11 0 3.490 3.480 3.490 3.470 3.750 30,905,416 111,417,029 3.6051 2.817 2.809 2.817 2.801 3.027 38,290,010 2.9098 -6.93%
2012-05-10 0 3.750 3.740 3.750 3.720 3.820 25,178,784 93,882,171 3.7286 3.027 3.019 3.027 3.003 3.083 31,195,046 3.0095 -0.27%
2012-05-09 0 3.760 3.750 3.790 3.730 3.830 20,000,018 75,377,438 3.7689 3.035 3.027 3.059 3.011 3.091 24,778,857 3.0420 -2.59%
2012-05-08 0 3.860 3.830 3.860 3.820 3.870 5,160,300 19,826,124 3.8420 3.116 3.091 3.116 3.083 3.124 6,393,311 3.1011 1.05%
2012-05-07 0 3.820 3.800 3.830 3.760 3.860 18,761,654 71,563,935 3.8144 3.083 3.067 3.091 3.035 3.116 23,244,596 3.0787 -3.29%
2012-05-04 0 3.950 3.930 3.950 3.920 4.020 10,476,911 41,600,528 3.9707 3.188 3.172 3.188 3.164 3.245 12,980,282 3.2049 -1.50%
2012-05-03 0 4.010 4.000 4.010 3.950 4.010 5,662,706 22,592,932 3.9898 3.237 3.229 3.237 3.188 3.237 7,015,763 3.2203 0.75%
2012-05-02 0 3.980 3.980 3.990 3.920 4.020 19,260,873 76,671,100 3.9807 3.212 3.212 3.220 3.164 3.245 23,863,099 3.2130 1.79%
2012-04-30 0 3.910 3.900 3.910 3.890 3.990 22,268,000 87,092,020 3.9111 3.156 3.148 3.156 3.140 3.220 27,588,755 3.1568 -0.76%
2012-04-27 0 3.940 3.940 3.950 3.930 4.010 9,940,000 39,468,650 3.9707 3.180 3.180 3.188 3.172 3.237 12,315,081 3.2049 -1.50%
2012-04-26 0 4.000 3.990 4.000 3.990 4.040 7,902,000 31,694,908 4.0110 3.229 3.220 3.229 3.220 3.261 9,790,118 3.2374 -0.74%
2012-04-25 0 4.030 4.020 4.030 3.980 4.050 4,186,000 16,818,180 4.0177 3.253 3.245 3.253 3.212 3.269 5,186,210 3.2429 1.00%
2012-04-24 0 3.990 4.000 4.010 3.990 4.050 14,001,000 56,141,286 4.0098 3.220 3.229 3.237 3.220 3.269 17,346,423 3.2365 -1.97%
2012-04-23 0 4.070 4.050 4.070 4.010 4.170 12,934,000 52,569,524 4.0644 3.285 3.269 3.285 3.237 3.366 16,024,472 3.2806 -1.69%
2012-04-20 0 4.140 4.130 4.140 4.110 4.190 6,189,911 25,652,561 4.1443 3.342 3.333 3.342 3.317 3.382 7,668,939 3.3450 -1.43%
2012-04-19 0 4.200 4.170 4.180 4.110 4.200 6,199,756 25,874,584 4.1735 3.390 3.366 3.374 3.317 3.390 7,681,136 3.3686 0.96%
2012-04-18 0 4.160 4.170 4.180 4.110 4.200 9,924,554 41,378,290 4.1693 3.358 3.366 3.374 3.317 3.390 12,295,944 3.3652 1.71%
2012-04-17 0 4.090 4.070 4.090 4.050 4.140 5,686,000 23,224,992 4.0846 3.301 3.285 3.301 3.269 3.342 7,044,623 3.2968 -0.24%
2012-04-16 0 4.100 4.100 4.110 4.070 4.150 8,125,486 33,318,076 4.1004 3.309 3.309 3.317 3.285 3.350 10,067,004 3.3096 -1.68%
2012-04-13 0 4.170 4.160 4.170 4.060 4.210 24,733,596 102,297,741 4.1360 3.366 3.358 3.366 3.277 3.398 30,643,484 3.3383 2.21%
2012-04-12 0 4.080 4.060 4.090 3.950 4.300 18,035,300 73,279,379 4.0631 3.293 3.277 3.301 3.188 3.471 22,344,686 3.2795 3.55%
2012-04-11 0 3.940 3.940 3.950 3.820 3.980 11,644,762 45,849,521 3.9374 3.180 3.180 3.188 3.083 3.212 14,427,182 3.1780 2.34%
2012-04-10 0 3.850 3.840 3.850 3.840 3.930 12,548,000 48,699,254 3.8810 3.107 3.099 3.107 3.099 3.172 15,546,241 3.1325 -2.28%
2012-04-05 0 3.940 3.930 3.940 3.850 3.950 16,548,000 64,606,518 3.9042 3.180 3.172 3.180 3.107 3.188 20,502,008 3.1512 -0.76%
2012-04-03 0 3.970 3.980 3.990 3.920 4.090 10,209,711 40,819,268 3.9981 3.204 3.212 3.220 3.164 3.301 12,649,237 3.2270 1.53%
2012-04-02 0 3.910 3.900 3.910 3.890 3.990 8,818,000 34,633,660 3.9276 3.156 3.148 3.156 3.140 3.220 10,924,988 3.1701 -1.01%
2012-03-30 0 3.950 3.950 3.960 3.930 4.040 18,898,000 74,764,500 3.9562 3.188 3.188 3.196 3.172 3.261 23,413,521 3.1932 -2.47%
2012-03-29 0 4.050 4.030 4.060 4.000 4.140 12,583,312 51,030,601 4.0554 3.269 3.253 3.277 3.229 3.342 15,589,990 3.2733 0.00%
2012-03-28 0 4.050 4.040 4.050 4.040 4.190 21,034,440 86,118,303 4.0942 3.269 3.261 3.269 3.261 3.382 26,060,446 3.3046 -0.98%
2012-03-27 0 4.090 4.090 4.100 3.990 4.150 15,968,454 65,461,944 4.0995 3.301 3.301 3.309 3.220 3.350 19,783,984 3.3088 3.54%
2012-03-26 0 3.950 3.940 3.950 3.870 4.050 12,574,000 50,156,226 3.9889 3.188 3.180 3.188 3.124 3.269 15,578,453 3.2196 2.33%
2012-03-23 0 3.860 3.850 3.860 3.820 4.010 12,994,800 50,583,248 3.8926 3.116 3.107 3.116 3.083 3.237 16,099,800 3.1419 -0.26%
2012-03-22 0 3.870 3.870 3.890 3.750 3.970 18,680,478 71,585,981 3.8321 3.124 3.124 3.140 3.027 3.204 23,144,024 3.0931 -1.28%
2012-03-21 0 3.920 3.920 3.930 3.840 4.000 24,298,500 94,582,682 3.8925 3.164 3.164 3.172 3.099 3.229 30,104,426 3.1418 -1.26%
2012-03-20 0 3.970 3.980 3.990 3.940 4.070 24,392,000 97,386,826 3.9926 3.204 3.212 3.220 3.180 3.285 30,220,267 3.2226 -0.50%
2012-03-19 0 3.990 3.980 3.990 3.880 4.160 45,069,621 179,914,748 3.9919 3.220 3.212 3.220 3.132 3.358 55,838,634 3.2220 -2.68%
2012-03-16 0 4.100 4.100 4.110 4.100 4.200 15,311,828 63,366,845 4.1384 3.309 3.309 3.317 3.309 3.390 18,970,463 3.3403 0.00%
2012-03-15 0 4.100 4.090 4.100 4.090 4.270 29,684,000 123,329,162 4.1547 3.309 3.301 3.309 3.301 3.446 36,776,746 3.3535 -3.98%
2012-03-14 0 4.270 4.260 4.270 4.200 4.400 32,123,287 137,535,225 4.2815 3.446 3.438 3.446 3.390 3.551 39,798,881 3.4558 -1.61%
2012-03-13 0 4.340 4.340 4.350 4.300 4.480 43,760,979 189,823,573 4.3377 3.503 3.503 3.511 3.471 3.616 54,217,303 3.5012 -2.25%
2012-03-12 0 4.440 4.430 4.440 4.230 4.470 73,773,041 323,972,729 4.3915 3.584 3.576 3.584 3.414 3.608 91,400,499 3.5445 7.51%
2012-03-09 0 4.130 4.140 4.150 4.050 4.170 8,623,000 35,518,110 4.1190 3.333 3.342 3.350 3.269 3.366 10,683,395 3.3246 1.23%
2012-03-08 0 4.080 4.070 4.090 4.060 4.120 14,880,000 60,919,400 4.0940 3.293 3.285 3.301 3.277 3.325 18,435,453 3.3045 0.25%
2012-03-07 0 4.070 4.070 4.080 4.020 4.100 18,860,718 77,118,487 4.0888 3.285 3.285 3.293 3.245 3.309 23,367,331 3.3003 -1.69%
2012-03-06 0 4.140 4.120 4.140 4.050 4.150 24,932,984 102,393,100 4.1067 3.342 3.325 3.342 3.269 3.350 30,890,514 3.3147 0.00%
2012-03-05 0 4.140 4.120 4.140 4.070 4.180 11,842,000 48,775,730 4.1189 3.342 3.325 3.342 3.285 3.374 14,671,548 3.3245 -0.48%
2012-03-02 0 4.160 4.160 4.170 4.100 4.180 10,737,105 44,424,133 4.1374 3.358 3.358 3.366 3.309 3.374 13,302,648 3.3395 1.71%
2012-03-01 0 4.090 4.080 4.100 4.070 4.230 14,464,200 59,834,936 4.1368 3.301 3.293 3.309 3.285 3.414 17,920,301 3.3389 -2.39%
2012-02-29 0 4.190 4.160 4.190 4.150 4.290 11,735,696 49,257,031 4.1972 3.382 3.358 3.382 3.350 3.463 14,539,844 3.3877 -1.87%
2012-02-28 0 4.270 4.240 4.270 4.150 4.280 25,029,600 105,525,246 4.2160 3.446 3.422 3.446 3.350 3.455 31,010,216 3.4029 1.18%
2012-02-27 0 4.220 4.220 4.230 4.170 4.300 11,571,750 49,007,786 4.2351 3.406 3.406 3.414 3.366 3.471 14,336,724 3.4183 -0.71%
2012-02-24 0 4.250 4.220 4.250 4.160 4.280 16,181,100 68,312,596 4.2218 3.430 3.406 3.430 3.358 3.455 20,047,440 3.4075 0.47%
2012-02-23 0 4.230 4.230 4.240 4.090 4.240 23,638,800 98,487,840 4.1664 3.414 3.414 3.422 3.301 3.422 29,287,096 3.3628 1.44%
2012-02-22 0 4.170 4.160 4.170 4.160 4.260 15,258,360 64,112,546 4.2018 3.366 3.358 3.366 3.358 3.438 18,904,219 3.3914 -0.95%
2012-02-21 0 4.210 4.200 4.220 4.090 4.230 25,978,000 108,197,520 4.1650 3.398 3.390 3.406 3.301 3.414 32,185,228 3.3617 1.94%
2012-02-20 0 4.130 4.120 4.130 4.050 4.390 49,502,810 209,147,792 4.2250 3.333 3.325 3.333 3.269 3.543 61,331,097 3.4101 -3.73%
2012-02-17 0 4.290 4.270 4.280 4.160 4.290 44,724,130 189,234,084 4.2311 3.463 3.446 3.455 3.358 3.463 55,410,591 3.4151 4.13%
2012-02-16 0 4.120 4.120 4.130 4.050 4.190 55,280,273 227,372,494 4.1131 3.325 3.325 3.333 3.269 3.382 68,489,037 3.3198 2.74%
2012-02-15 0 4.010 4.010 4.020 3.770 4.020 33,483,000 131,517,362 3.9279 3.237 3.237 3.245 3.043 3.245 41,483,486 3.1704 6.08%
2012-02-14 0 3.780 3.770 3.780 3.750 3.950 20,329,460 77,613,389 3.8178 3.051 3.043 3.051 3.027 3.188 25,187,016 3.0815 -3.08%
2012-02-13 0 3.900 3.890 3.900 3.820 3.950 13,725,056 53,646,757 3.9087 3.148 3.140 3.148 3.083 3.188 17,004,545 3.1548 0.52%
2012-02-10 0 3.880 3.870 3.890 3.840 4.140 38,049,212 151,541,911 3.9828 3.132 3.124 3.140 3.099 3.342 47,140,757 3.2147 -2.51%
2012-02-09 0 3.980 3.970 3.980 3.760 3.990 35,430,000 138,947,588 3.9217 3.212 3.204 3.212 3.035 3.220 43,895,706 3.1654 5.57%
2012-02-08 0 3.770 3.770 3.780 3.630 3.800 24,542,956 91,748,150 3.7383 3.043 3.043 3.051 2.930 3.067 30,407,293 3.0173 1.62%
2012-02-07 0 3.710 3.690 3.700 3.690 3.820 9,544,688 35,561,028 3.7257 2.994 2.978 2.986 2.978 3.083 11,825,312 3.0072 -1.59%
2012-02-06 0 3.770 3.770 3.780 3.750 3.820 15,015,407 56,785,756 3.7818 3.043 3.043 3.051 3.027 3.083 18,603,214 3.0525 0.80%
2012-02-03 0 3.740 3.730 3.740 3.600 3.780 27,633,640 101,901,023 3.6876 3.019 3.011 3.019 2.906 3.051 34,236,470 2.9764 -0.53%
2012-02-02 0 3.760 3.750 3.760 3.680 3.820 43,056,040 161,636,178 3.7541 3.035 3.027 3.035 2.970 3.083 53,343,925 3.0301 0.53%
2012-02-01 0 3.740 3.730 3.740 3.590 3.790 55,237,787 204,632,898 3.7046 3.019 3.011 3.019 2.898 3.059 68,436,400 2.9901 5.06%
2012-01-31 0 3.560 3.560 3.570 3.540 3.840 63,647,600 231,261,670 3.6335 2.873 2.873 2.881 2.857 3.099 78,855,668 2.9327 -6.81%
2012-01-30 0 3.820 3.810 3.820 3.730 4.020 35,497,070 135,739,772 3.8240 3.083 3.075 3.083 3.011 3.245 43,978,802 3.0865 -6.14%
2012-01-27 0 4.070 4.060 4.070 3.950 4.190 23,032,075 94,180,970 4.0891 3.285 3.277 3.285 3.188 3.382 28,535,399 3.3005 -3.10%
2012-01-26 0 4.200 4.170 4.200 4.100 4.210 12,501,401 52,141,952 4.1709 3.390 3.366 3.390 3.309 3.398 15,488,507 3.3665 2.69%
2012-01-20 0 4.090 4.060 4.070 3.980 4.170 19,511,496 79,713,195 4.0854 3.301 3.277 3.285 3.212 3.366 24,173,607 3.2975 -2.15%
2012-01-19 0 4.180 4.160 4.180 4.050 4.180 28,167,977 116,758,235 4.1451 3.374 3.358 3.374 3.269 3.374 34,898,482 3.3457 4.50%
2012-01-18 0 4.000 3.990 4.000 3.870 4.080 37,748,170 151,113,598 4.0032 3.229 3.220 3.229 3.124 3.293 46,767,783 3.2311 2.83%
2012-01-17 0 3.890 3.860 3.880 3.750 3.910 10,668,400 41,162,136 3.8583 3.140 3.116 3.132 3.027 3.156 13,217,526 3.1142 3.46%
2012-01-16 0 3.760 3.740 3.760 3.700 3.770 7,415,939 27,631,241 3.7259 3.035 3.019 3.035 2.986 3.043 9,187,916 3.0073 -0.27%
2012-01-13 0 3.770 3.730 3.770 3.670 3.770 6,718,484 25,036,434 3.7265 3.043 3.011 3.043 2.962 3.043 8,323,810 3.0078 1.89%
2012-01-12 0 3.700 3.700 3.710 3.690 3.800 12,388,848 46,203,014 3.7294 2.986 2.986 2.994 2.978 3.067 15,349,061 3.0102 -1.60%
2012-01-11 0 3.760 3.750 3.760 3.600 3.870 13,119,028 49,213,451 3.7513 3.035 3.027 3.035 2.906 3.124 16,253,711 3.0278 -2.08%
2012-01-10 0 3.840 3.840 3.850 3.760 3.910 20,337,702 78,096,986 3.8400 3.099 3.099 3.107 3.035 3.156 25,197,228 3.0994 -1.03%
2012-01-09 0 3.880 3.890 3.900 3.610 3.900 20,920,000 78,179,890 3.7371 3.132 3.140 3.148 2.914 3.148 25,918,661 3.0164 3.74%
2012-01-06 0 3.740 3.720 3.740 3.500 3.780 17,291,062 62,988,363 3.6428 3.019 3.003 3.019 2.825 3.051 21,422,618 2.9403 3.89%
2012-01-05 0 3.600 3.590 3.600 3.550 3.640 8,488,744 30,510,725 3.5943 2.906 2.898 2.906 2.865 2.938 10,517,059 2.9011 -0.28%
2012-01-04 0 3.610 3.600 3.620 3.570 3.650 6,378,762 22,993,025 3.6046 2.914 2.906 2.922 2.881 2.946 7,902,914 2.9094 0.00%
2012-01-03 0 3.610 3.620 3.630 3.560 3.650 4,280,086 15,453,637 3.6106 2.914 2.922 2.930 2.873 2.946 5,302,777 2.9143 0.56%
2011-12-30 0 3.590 3.560 3.580 3.520 3.620 4,371,140 15,559,605 3.5596 2.898 2.873 2.890 2.841 2.922 5,415,588 2.8731 0.56%
2011-12-29 0 3.570 3.560 3.580 3.500 3.600 4,073,306 14,478,297 3.5544 2.881 2.873 2.890 2.825 2.906 5,046,589 2.8689 0.28%
2011-12-28 0 3.560 3.540 3.560 3.440 3.560 5,189,939 18,174,438 3.5019 2.873 2.857 2.873 2.777 2.873 6,430,032 2.8265 -1.66%
2011-12-23 0 3.620 3.600 3.630 3.580 3.640 4,123,513 14,864,983 3.6049 2.922 2.906 2.930 2.890 2.938 5,108,792 2.9097 0.84%
2011-12-22 0 3.590 3.560 3.590 3.480 3.600 7,980,247 28,302,205 3.5465 2.898 2.873 2.898 2.809 2.906 9,887,061 2.8625 0.28%
2011-12-21 0 3.580 3.540 3.580 3.490 3.590 9,825,675 34,417,964 3.5029 2.890 2.857 2.890 2.817 2.898 12,173,439 2.8273 3.47%
2011-12-20 0 3.460 3.440 3.490 3.400 3.500 7,999,000 27,623,092 3.4533 2.793 2.777 2.817 2.744 2.825 9,910,295 2.7873 -1.14%
2011-12-19 0 3.500 3.500 3.510 3.400 3.510 9,784,000 34,034,720 3.4786 2.825 2.825 2.833 2.744 2.833 12,121,806 2.8077 -0.28%
2011-12-16 0 3.510 3.470 3.510 3.320 3.550 17,494,934 60,272,168 3.4451 2.833 2.801 2.833 2.680 2.865 21,675,204 2.7807 4.46%
2011-12-15 0 3.360 3.350 3.360 3.260 3.370 5,316,000 17,603,146 3.3114 2.712 2.704 2.712 2.631 2.720 6,586,214 2.6727 2.13%
2011-12-14 0 3.290 3.300 3.310 3.280 3.410 7,574,000 25,240,360 3.3325 2.655 2.664 2.672 2.647 2.752 9,383,745 2.6898 -1.50%
2011-12-13 0 3.340 3.340 3.350 3.320 3.490 9,795,618 33,044,781 3.3734 2.696 2.696 2.704 2.680 2.817 12,136,200 2.7228 -1.47%
2011-12-12 0 3.390 3.390 3.400 3.350 3.520 4,958,000 16,862,560 3.4011 2.736 2.736 2.744 2.704 2.841 6,142,673 2.7452 -0.88%
2011-12-09 0 3.420 3.410 3.420 3.370 3.490 6,840,000 23,374,188 3.4173 2.760 2.752 2.760 2.720 2.817 8,474,361 2.7582 -2.56%
2011-12-08 0 3.510 3.500 3.510 3.410 3.550 10,225,300 35,812,920 3.5024 2.833 2.825 2.833 2.752 2.865 12,668,551 2.8269 0.29%
2011-12-07 0 3.500 3.490 3.510 3.400 3.590 12,424,650 43,750,851 3.5213 2.825 2.817 2.833 2.744 2.898 15,393,417 2.8422 3.24%
2011-12-06 0 3.390 3.380 3.410 3.340 3.520 7,372,439 24,900,539 3.3775 2.736 2.728 2.752 2.696 2.841 9,134,022 2.7261 -2.31%
2011-12-05 0 3.470 3.460 3.470 3.440 3.620 5,562,000 19,467,270 3.5000 2.801 2.793 2.801 2.777 2.922 6,890,994 2.8250 -1.70%
2011-12-02 0 3.530 3.530 3.540 3.430 3.580 4,957,660 17,328,590 3.4953 2.849 2.849 2.857 2.768 2.890 6,142,252 2.8212 -1.40%
2011-12-01 0 3.580 3.570 3.590 3.480 3.600 19,051,857 67,762,944 3.5568 2.890 2.881 2.898 2.809 2.906 23,604,141 2.8708 6.23%
2011-11-30 0 3.370 3.350 3.380 3.350 3.540 16,805,850 57,718,771 3.4344 2.720 2.704 2.728 2.704 2.857 20,821,469 2.7721 -1.17%
2011-11-29 0 3.410 3.410 3.420 3.300 3.460 19,576,000 66,504,436 3.3972 2.752 2.752 2.760 2.664 2.793 24,253,523 2.7421 5.90%
2011-11-28 0 3.220 3.220 3.240 3.110 3.260 6,381,484 20,466,560 3.2072 2.599 2.599 2.615 2.510 2.631 7,906,287 2.5886 4.21%
2011-11-25 0 3.090 3.080 3.090 3.060 3.180 7,803,100 24,356,565 3.1214 2.494 2.486 2.494 2.470 2.567 9,667,586 2.5194 -0.64%
2011-11-24 0 3.110 3.100 3.110 3.060 3.220 17,139,000 53,837,522 3.1412 2.510 2.502 2.510 2.470 2.599 21,234,222 2.5354 -2.51%
2011-11-23 0 3.190 3.200 3.220 3.170 3.290 13,510,516 43,436,220 3.2150 2.575 2.583 2.599 2.559 2.655 16,738,742 2.5950 -3.92%
2011-11-22 0 3.320 3.310 3.320 3.230 3.400 7,775,895 25,617,296 3.2944 2.680 2.672 2.680 2.607 2.744 9,633,881 2.6591 -1.78%
2011-11-21 0 3.380 3.360 3.400 3.310 3.490 11,604,836 39,040,290 3.3641 2.728 2.712 2.744 2.672 2.817 14,377,716 2.7153 -3.70%
2011-11-18 0 3.510 3.500 3.510 3.450 3.680 6,515,740 22,856,669 3.5079 2.833 2.825 2.833 2.785 2.970 8,072,622 2.8314 -3.84%
2011-11-17 0 3.650 3.620 3.650 3.580 3.660 5,834,800 21,052,640 3.6081 2.946 2.922 2.946 2.890 2.954 7,228,977 2.9123 0.00%
2011-11-16 0 3.650 3.640 3.650 3.600 3.890 22,267,206 82,086,620 3.6864 2.946 2.938 2.946 2.906 3.140 27,587,771 2.9755 -1.08%
2011-11-15 0 3.690 3.690 3.720 3.670 3.750 3,404,884 12,624,445 3.7077 2.978 2.978 3.003 2.962 3.027 4,218,453 2.9927 -1.60%
2011-11-14 0 3.750 3.720 3.750 3.710 3.770 3,649,272 13,650,750 3.7407 3.027 3.003 3.027 2.994 3.043 4,521,235 3.0193 2.18%
2011-11-11 0 3.670 3.650 3.670 3.600 3.730 4,761,590 17,484,146 3.6719 2.962 2.946 2.962 2.906 3.011 5,899,333 2.9637 1.94%
2011-11-10 0 3.600 3.590 3.600 3.550 3.730 8,464,000 30,619,382 3.6176 2.906 2.898 2.906 2.865 3.011 10,486,403 2.9199 -6.01%
2011-11-09 0 3.830 3.820 3.830 3.800 3.900 10,500,000 40,390,410 3.8467 3.091 3.083 3.091 3.067 3.148 13,008,888 3.1048 1.32%
2011-11-08 0 3.780 3.770 3.780 3.770 3.860 9,624,000 36,562,420 3.7991 3.051 3.043 3.051 3.043 3.116 11,923,575 3.0664 -0.26%
2011-11-07 0 3.790 3.780 3.790 3.730 3.840 10,442,000 39,604,548 3.7928 3.059 3.051 3.059 3.011 3.099 12,937,030 3.0613 -1.30%
2011-11-04 0 3.840 3.820 3.850 3.790 3.950 24,475,795 94,262,098 3.8512 3.099 3.083 3.107 3.059 3.188 30,324,084 3.1085 3.50%
2011-11-03 0 3.710 3.710 3.730 3.560 3.880 49,604,190 185,806,347 3.7458 2.994 2.994 3.011 2.873 3.132 61,456,701 3.0234 2.77%
2011-11-02 0 3.610 3.610 3.620 3.360 3.620 20,388,921 71,726,957 3.5179 2.914 2.914 2.922 2.712 2.922 25,260,685 2.8395 2.85%
2011-11-01 0 3.510 3.490 3.510 3.390 3.600 13,341,324 46,828,452 3.5100 2.833 2.817 2.833 2.736 2.906 16,529,123 2.8331 0.86%
2011-10-31 0 3.480 3.460 3.490 3.450 3.590 8,289,994 28,946,529 3.4917 2.809 2.793 2.817 2.785 2.898 10,270,820 2.8183 -3.06%
2011-10-28 0 3.590 3.570 3.600 3.480 3.750 18,304,446 65,874,431 3.5988 2.898 2.881 2.906 2.809 3.027 22,678,142 2.9048 1.41%
2011-10-27 0 3.540 3.530 3.540 3.370 3.590 26,023,018 92,047,177 3.5371 2.857 2.849 2.857 2.720 2.898 32,241,003 2.8550 3.21%
2011-10-26 0 3.430 3.430 3.450 3.220 3.450 21,590,050 73,263,131 3.3934 2.768 2.768 2.785 2.599 2.785 26,748,814 2.7389 3.63%
2011-10-25 0 3.310 3.300 3.310 3.100 3.340 19,900,686 64,438,823 3.2380 2.672 2.664 2.672 2.502 2.696 24,655,790 2.6135 2.80%
2011-10-24 0 3.220 3.220 3.230 3.110 3.260 12,577,700 40,374,177 3.2100 2.599 2.599 2.607 2.510 2.631 15,583,037 2.5909 6.27%
2011-10-21 0 3.030 3.020 3.080 2.980 3.080 2,452,000 7,462,420 3.0434 2.446 2.438 2.486 2.405 2.486 3,037,885 2.4565 1.34%
2011-10-20 0 2.990 2.980 2.990 2.950 3.070 7,819,253 23,337,848 2.9847 2.413 2.405 2.413 2.381 2.478 9,687,599 2.4090 -3.55%
2011-10-19 0 3.100 3.080 3.120 3.050 3.170 3,808,000 11,783,600 3.0944 2.502 2.486 2.518 2.462 2.559 4,717,890 2.4976 1.64%
2011-10-18 0 3.050 3.050 3.060 2.970 3.230 6,229,075 19,072,473 3.0618 2.462 2.462 2.470 2.397 2.607 7,717,461 2.4713 -7.29%
2011-10-17 0 3.290 3.270 3.290 3.190 3.300 7,301,254 23,716,038 3.2482 2.655 2.639 2.655 2.575 2.664 9,045,828 2.6218 2.81%
2011-10-14 0 3.200 3.170 3.200 3.120 3.280 8,456,818 26,894,778 3.1802 2.583 2.559 2.583 2.518 2.647 10,477,505 2.5669 -1.54%
2011-10-13 0 3.250 3.240 3.270 3.150 3.290 10,318,000 33,209,334 3.2186 2.623 2.615 2.639 2.542 2.655 12,783,401 2.5978 4.84%
2011-10-12 0 3.100 3.090 3.100 2.990 3.190 9,865,443 30,848,060 3.1269 2.502 2.494 2.502 2.413 2.575 12,222,709 2.5238 1.97%
2011-10-11 0 3.040 3.030 3.050 2.980 3.100 8,748,800 26,575,432 3.0376 2.454 2.446 2.462 2.405 2.502 10,839,253 2.4518 5.56%
2011-10-10 0 2.880 2.870 2.880 2.800 2.980 8,553,272 24,408,352 2.8537 2.325 2.316 2.325 2.260 2.405 10,597,006 2.3033 -2.37%
2011-10-07 0 2.950 2.930 2.960 2.900 3.050 19,705,800 58,268,341 2.9569 2.381 2.365 2.389 2.341 2.462 24,414,338 2.3866 1.72%
2011-10-06 0 2.900 2.860 2.890 2.770 2.920 17,032,613 48,790,519 2.8645 2.341 2.308 2.333 2.236 2.357 21,102,415 2.3121 11.11%
2011-10-04 0 2.610 2.600 2.610 2.600 2.810 7,325,672 19,559,626 2.6700 2.107 2.099 2.107 2.099 2.268 9,076,081 2.1551 -5.09%
2011-10-03 0 2.750 2.740 2.780 2.690 2.980 11,035,909 30,619,697 2.7746 2.220 2.212 2.244 2.171 2.405 13,672,848 2.2395 -9.24%
2011-09-30 0 3.030 2.980 3.030 2.930 3.100 14,719,773 44,294,418 3.0092 2.446 2.405 2.446 2.365 2.502 18,236,941 2.4288 1.68%
2011-09-28 0 2.980 2.960 2.970 2.920 3.120 12,580,146 37,940,321 3.0159 2.405 2.389 2.397 2.357 2.518 15,586,068 2.4342 0.68%
2011-09-27 0 2.960 2.910 2.970 2.840 2.970 13,246,000 38,209,408 2.8846 2.389 2.349 2.397 2.292 2.397 16,411,022 2.3283 5.71%
2011-09-26 0 2.800 2.780 2.790 2.750 2.990 8,678,004 24,685,131 2.8446 2.260 2.244 2.252 2.220 2.413 10,751,541 2.2960 -2.44%
2011-09-23 0 2.870 2.850 2.870 2.750 2.920 7,041,771 19,807,391 2.8128 2.316 2.300 2.316 2.220 2.357 8,724,344 2.2704 -0.35%
2011-09-22 0 2.880 2.870 2.880 2.810 2.980 21,167,000 61,776,718 2.9185 2.325 2.316 2.325 2.268 2.405 26,224,680 2.3557 -2.37%
2011-09-21 0 2.950 2.940 2.950 2.740 3.020 38,914,600 112,721,490 2.8966 2.381 2.373 2.381 2.212 2.438 48,212,922 2.3380 5.73%
2011-09-20 0 2.790 2.790 2.800 2.780 2.950 12,316,000 34,672,410 2.8152 2.252 2.252 2.260 2.244 2.381 15,258,806 2.2723 -6.06%
2011-09-19 0 2.970 2.950 2.990 2.850 3.060 10,811,059 32,205,974 2.9790 2.397 2.381 2.413 2.300 2.470 13,394,272 2.4045 -0.34%
2011-09-16 0 2.980 2.980 2.990 2.960 3.090 35,988,177 108,125,562 3.0045 2.405 2.405 2.413 2.389 2.494 44,587,254 2.4250 4.56%
2011-09-15 0 2.850 2.820 2.860 2.760 2.960 24,886,470 71,144,854 2.8588 2.300 2.276 2.308 2.228 2.389 30,832,886 2.3074 -1.72%
2011-09-14 0 2.900 2.890 2.910 2.820 3.060 18,917,048 54,991,422 2.9070 2.341 2.333 2.349 2.276 2.470 23,437,120 2.3463 -3.65%
2011-09-12 0 3.010 3.000 3.010 3.000 3.120 5,890,045 17,911,810 3.0410 2.429 2.421 2.429 2.421 2.518 7,297,423 2.4545 -5.94%
2011-09-09 0 3.200 3.190 3.210 3.170 3.230 4,958,500 15,861,671 3.1989 2.583 2.575 2.591 2.559 2.607 6,143,293 2.5819 -2.44%
2011-09-08 0 3.280 3.250 3.280 3.220 3.320 6,781,629 22,098,237 3.2585 2.647 2.623 2.647 2.599 2.680 8,402,043 2.6301 0.92%
2011-09-07 0 3.250 3.240 3.270 3.160 3.270 4,530,902 14,590,615 3.2202 2.623 2.615 2.639 2.551 2.639 5,613,524 2.5992 1.88%
2011-09-06 0 3.190 3.170 3.190 3.120 3.210 10,655,869 33,765,562 3.1687 2.575 2.559 2.575 2.518 2.591 13,202,001 2.5576 0.00%
2011-09-05 0 3.190 3.190 3.210 3.150 3.380 10,288,803 33,060,138 3.2132 2.575 2.575 2.591 2.542 2.728 12,747,227 2.5935 -6.45%
2011-09-02 0 3.410 3.400 3.410 3.370 3.520 5,213,340 17,890,302 3.4316 2.752 2.744 2.752 2.720 2.841 6,459,025 2.7698 -2.57%
2011-09-01 0 3.500 3.480 3.500 3.470 3.600 13,910,466 48,960,551 3.5197 2.825 2.809 2.825 2.801 2.906 17,234,257 2.8409 -1.96%
2011-08-31 0 3.570 3.510 3.570 3.450 3.570 7,105,986 24,972,510 3.5143 2.881 2.833 2.881 2.785 2.881 8,803,903 2.8365 2.00%
2011-08-30 0 3.500 3.480 3.500 3.450 3.620 3,489,901 12,239,363 3.5071 2.825 2.809 2.825 2.785 2.922 4,323,784 2.8307 -1.96%
2011-08-29 0 3.570 3.550 3.570 3.490 3.580 4,001,629 14,120,816 3.5288 2.881 2.865 2.881 2.817 2.890 4,957,785 2.8482 2.29%
2011-08-26 0 3.490 3.490 3.500 3.450 3.560 5,441,800 19,043,766 3.4995 2.817 2.817 2.825 2.785 2.873 6,742,073 2.8246 -2.24%
2011-08-25 0 3.570 3.540 3.580 3.450 3.590 13,066,280 45,942,582 3.5161 2.881 2.857 2.890 2.785 2.898 16,188,360 2.8380 4.69%
2011-08-24 0 3.410 3.400 3.410 3.380 3.500 19,348,539 66,184,128 3.4206 2.752 2.744 2.752 2.728 2.825 23,971,713 2.7609 3.02%
2011-08-23 0 3.310 3.300 3.310 3.060 3.320 8,407,323 27,239,520 3.2400 2.672 2.664 2.672 2.470 2.680 10,416,183 2.6151 6.77%
2011-08-22 0 3.100 3.090 3.120 2.960 3.240 17,139,000 52,864,760 3.0845 2.502 2.494 2.518 2.389 2.615 21,234,222 2.4896 -2.21%
2011-08-19 0 3.170 3.150 3.160 3.110 3.340 10,801,002 35,106,144 3.2503 2.559 2.542 2.551 2.510 2.696 13,381,812 2.6234 -7.31%
2011-08-18 0 3.420 3.410 3.430 3.340 3.530 7,482,000 25,632,248 3.4259 2.760 2.752 2.768 2.696 2.849 9,269,762 2.7651 -1.44%
2011-08-17 0 3.470 3.460 3.470 3.440 3.530 7,758,724 27,023,593 3.4830 2.801 2.793 2.801 2.777 2.849 9,612,607 2.8113 -1.14%
2011-08-16 0 3.510 3.500 3.520 3.460 3.600 25,342,424 89,021,331 3.5127 2.833 2.825 2.841 2.793 2.906 31,397,787 2.8353 -0.57%
2011-08-15 0 3.530 3.520 3.540 3.400 3.620 18,448,688 64,531,061 3.4979 2.849 2.841 2.857 2.744 2.922 22,856,850 2.8233 4.13%
2011-08-12 0 3.390 3.390 3.410 3.390 3.570 6,253,502 21,564,180 3.4483 2.736 2.736 2.752 2.736 2.881 7,747,725 2.7833 -2.31%
2011-08-11 0 3.470 3.430 3.460 3.400 3.510 13,875,001 47,899,222 3.4522 2.801 2.768 2.793 2.744 2.833 17,190,318 2.7864 -1.98%
2011-08-10 0 3.540 3.560 3.570 3.470 3.650 17,198,827 60,883,669 3.5400 2.857 2.873 2.881 2.801 2.946 21,308,345 2.8573 0.57%
2011-08-09 0 3.520 3.510 3.520 3.210 3.630 21,039,540 73,705,256 3.5032 2.841 2.833 2.841 2.591 2.930 26,066,764 2.8276 -6.88%
2011-08-08 0 3.780 3.770 3.790 3.630 3.800 15,050,231 55,794,096 3.7072 3.051 3.043 3.059 2.930 3.067 18,646,359 2.9922 -1.82%
2011-08-05 0 3.850 3.850 3.860 3.600 3.900 30,483,063 115,403,498 3.7858 3.107 3.107 3.116 2.906 3.148 37,766,739 3.0557 -1.53%
2011-08-04 0 3.910 3.900 3.910 3.870 3.950 7,067,323 27,606,577 3.9062 3.156 3.148 3.156 3.124 3.188 8,756,001 3.1529 -1.26%
2011-08-03 0 3.960 3.960 3.980 3.880 4.030 9,727,800 38,444,144 3.9520 3.196 3.196 3.212 3.132 3.253 12,052,177 3.1898 -2.46%
2011-08-02 0 4.060 4.050 4.070 4.030 4.110 4,149,021 16,826,434 4.0555 3.277 3.269 3.285 3.253 3.317 5,140,395 3.2734 -1.69%
2011-08-01 0 4.130 4.120 4.130 4.090 4.170 8,537,830 35,062,997 4.1068 3.333 3.325 3.333 3.301 3.366 10,577,874 3.3147 -0.24%
2011-07-29 0 4.140 4.130 4.140 4.070 4.180 5,522,000 22,685,740 4.1082 3.342 3.333 3.342 3.285 3.374 6,841,436 3.3159 -1.19%
2011-07-28 0 4.190 4.170 4.180 4.050 4.270 24,493,686 102,283,202 4.1759 3.382 3.366 3.374 3.269 3.446 30,346,250 3.3705 2.70%
2011-07-27 0 4.080 4.060 4.080 3.970 4.100 11,200,000 45,576,320 4.0693 3.293 3.277 3.293 3.204 3.309 13,876,147 3.2845 1.49%
2011-07-26 0 4.020 4.000 4.030 3.910 4.030 10,086,000 40,272,902 3.9930 3.245 3.229 3.253 3.156 3.253 12,495,966 3.2229 2.81%
2011-07-25 0 3.910 3.900 3.910 3.830 3.960 4,650,930 18,059,462 3.8830 3.156 3.148 3.156 3.091 3.196 5,762,231 3.1341 -1.26%
2011-07-22 0 3.960 3.960 3.980 3.890 3.980 6,116,000 24,048,624 3.9321 3.196 3.196 3.212 3.140 3.212 7,577,368 3.1737 1.54%
2011-07-21 0 3.900 3.890 3.900 3.880 3.940 5,738,287 22,446,213 3.9117 3.148 3.140 3.148 3.132 3.180 7,109,403 3.1573 0.52%
2011-07-20 0 3.880 3.870 3.880 3.810 3.890 6,078,600 23,446,528 3.8572 3.132 3.124 3.132 3.075 3.140 7,531,031 3.1133 2.11%
2011-07-19 0 3.800 3.790 3.800 3.750 3.910 18,328,094 69,696,495 3.8027 3.067 3.059 3.067 3.027 3.156 22,707,441 3.0693 -2.81%
2011-07-18 0 3.910 3.900 3.910 3.870 3.940 1,713,947 6,698,062 3.9080 3.156 3.148 3.156 3.124 3.180 2,123,480 3.1543 0.00%
2011-07-15 0 3.910 3.920 3.930 3.850 3.930 3,921,000 15,257,540 3.8912 3.156 3.164 3.172 3.107 3.172 4,857,891 3.1408 0.26%
2011-07-14 0 3.900 3.900 3.930 3.870 3.940 5,548,234 21,628,678 3.8983 3.148 3.148 3.172 3.124 3.180 6,873,939 3.1465 -0.26%
2011-07-13 0 3.910 3.900 3.910 3.900 3.960 5,375,549 21,049,513 3.9158 3.156 3.148 3.156 3.148 3.196 6,659,992 3.1606 1.03%
2011-07-12 0 3.870 3.870 3.890 3.850 3.940 12,989,000 50,347,320 3.8762 3.124 3.124 3.140 3.107 3.180 16,092,614 3.1286 -2.52%
2011-07-11 0 3.970 3.950 3.960 3.900 4.030 8,198,075 32,346,301 3.9456 3.204 3.188 3.196 3.148 3.253 10,156,937 3.1847 -1.24%
2011-07-08 0 4.020 4.010 4.020 4.010 4.150 11,396,204 46,377,058 4.0695 3.245 3.237 3.245 3.237 3.350 14,119,233 3.2847 0.25%
2011-07-07 0 4.010 4.010 4.020 4.000 4.080 11,464,000 46,451,254 4.0519 3.237 3.237 3.245 3.229 3.293 14,203,228 3.2705 -1.96%
2011-07-06 0 4.090 4.080 4.090 4.050 4.130 7,405,654 30,235,052 4.0827 3.301 3.293 3.301 3.269 3.333 9,175,174 3.2953 -0.97%
2011-07-05 0 4.130 4.120 4.130 4.090 4.180 7,006,000 28,857,588 4.1190 3.333 3.325 3.333 3.301 3.374 8,680,026 3.3246 -1.20%
2011-07-04 0 4.180 4.170 4.180 4.150 4.230 18,416,217 77,053,887 4.1840 3.374 3.366 3.374 3.350 3.414 22,816,620 3.3771 1.70%
2011-06-30 0 4.110 4.110 4.150 4.110 4.190 4,506,642 18,665,334 4.1417 3.317 3.317 3.350 3.317 3.382 5,583,467 3.3430 -0.96%
2011-06-29 0 4.150 4.150 4.160 4.120 4.200 13,156,770 54,815,921 4.1664 3.350 3.350 3.358 3.325 3.390 16,300,471 3.3628 0.00%
2011-06-28 0 4.150 4.140 4.160 4.090 4.160 8,950,799 37,029,514 4.1370 3.350 3.342 3.358 3.301 3.358 11,089,518 3.3391 1.22%
2011-06-27 0 4.100 4.100 4.120 4.000 4.180 14,827,000 61,050,908 4.1175 3.309 3.309 3.325 3.229 3.374 18,369,789 3.3234 0.99%
2011-06-24 0 4.060 4.040 4.060 3.980 4.080 10,423,362 42,234,270 4.0519 3.277 3.261 3.277 3.212 3.293 12,913,938 3.2704 0.50%
2011-06-23 0 4.040 4.040 4.050 3.980 4.090 10,478,204 42,120,639 4.0198 3.261 3.261 3.269 3.212 3.301 12,981,884 3.2446 -0.49%
2011-06-22 0 4.060 4.050 4.070 4.050 4.120 15,661,630 64,097,579 4.0927 3.277 3.269 3.285 3.269 3.325 19,403,847 3.3033 0.74%
2011-06-21 0 4.030 4.010 4.020 3.940 4.070 14,709,259 58,934,826 4.0066 3.253 3.237 3.245 3.180 3.285 18,223,915 3.2339 0.25%
2011-06-20 0 4.020 3.990 4.030 3.900 4.080 11,260,133 45,007,294 3.9970 3.245 3.220 3.253 3.148 3.293 13,950,649 3.2262 -1.23%
2011-06-17 0 4.070 4.080 4.090 3.960 4.090 15,270,275 61,481,866 4.0262 3.285 3.293 3.301 3.196 3.301 18,918,981 3.2497 2.01%
2011-06-16 0 3.990 3.970 3.990 3.940 4.030 26,689,770 105,985,913 3.9710 3.220 3.204 3.220 3.180 3.253 33,067,070 3.2052 -1.72%
2011-06-15 0 4.060 4.040 4.050 3.960 4.120 36,824,000 149,859,394 4.0696 3.277 3.261 3.269 3.196 3.325 45,622,790 3.2847 2.78%
2011-06-14 0 3.950 3.940 3.960 3.880 4.040 11,390,535 45,223,324 3.9703 3.188 3.180 3.196 3.132 3.261 14,112,209 3.2046 0.51%
2011-06-13 0 3.930 3.920 3.950 3.820 3.950 11,910,598 46,522,956 3.9060 3.172 3.164 3.188 3.083 3.188 14,756,537 3.1527 1.55%
2011-06-10 0 3.870 3.850 3.900 3.830 3.900 6,892,000 26,673,140 3.8702 3.124 3.107 3.148 3.091 3.148 8,538,786 3.1238 -0.77%
2011-06-09 0 3.900 3.870 3.900 3.810 3.900 9,948,000 38,372,794 3.8573 3.148 3.124 3.148 3.075 3.148 12,324,992 3.1134 -0.76%
2011-06-08 0 3.930 3.920 3.930 3.840 3.980 18,949,000 73,819,056 3.8957 3.172 3.164 3.172 3.099 3.212 23,476,707 3.1444 -1.26%
2011-06-07 0 3.980 3.970 3.980 3.950 4.040 12,098,137 48,323,534 3.9943 3.212 3.204 3.212 3.188 3.261 14,988,887 3.2240 0.51%
2011-06-03 0 3.960 3.960 3.970 3.960 4.000 7,388,947 29,404,742 3.9796 3.196 3.196 3.204 3.196 3.229 9,154,475 3.2121 -0.75%
2011-06-02 0 3.990 3.980 3.990 3.930 3.990 12,911,732 51,226,590 3.9674 3.220 3.212 3.220 3.172 3.220 15,996,884 3.2023 -0.99%
2011-06-01 0 4.030 4.020 4.030 3.960 4.100 15,901,048 63,834,236 4.0145 3.253 3.245 3.253 3.196 3.309 19,700,472 3.2402 -0.98%
2011-05-31 0 4.070 4.070 4.080 3.980 4.100 21,390,000 86,515,010 4.0446 3.285 3.285 3.293 3.212 3.309 26,500,964 3.2646 0.25%
2011-05-30 0 4.060 4.050 4.060 4.020 4.160 7,974,000 32,568,770 4.0844 3.277 3.269 3.277 3.245 3.358 9,879,321 3.2967 0.74%
2011-05-27 0 4.030 4.010 4.040 3.920 4.100 25,656,077 102,934,381 4.0121 3.253 3.237 3.261 3.164 3.309 31,786,385 3.2383 -1.47%
2011-05-26 0 4.090 4.090 4.100 4.040 4.190 17,662,651 72,520,188 4.1058 3.301 3.301 3.309 3.261 3.382 21,882,995 3.3140 -0.49%
2011-05-25 0 4.110 4.130 4.140 4.080 4.190 15,738,000 65,174,876 4.1412 3.317 3.333 3.342 3.293 3.382 19,498,465 3.3426 -1.44%
2011-05-24 0 4.170 4.170 4.180 4.140 4.240 12,147,491 50,571,051 4.1631 3.366 3.366 3.374 3.342 3.422 15,050,034 3.3602 -0.48%
2011-05-23 0 4.190 4.170 4.210 4.150 4.270 13,799,000 58,015,620 4.2043 3.382 3.366 3.398 3.350 3.446 17,096,157 3.3935 -1.64%
2011-05-20 0 4.260 4.270 4.280 4.160 4.400 28,478,000 120,533,640 4.2325 3.438 3.446 3.455 3.358 3.551 35,282,583 3.4162 -2.07%
2011-05-19 0 4.350 4.350 4.360 4.340 4.420 21,064,071 92,174,291 4.3759 3.511 3.511 3.519 3.503 3.568 26,097,157 3.5320 0.69%
2011-05-18 0 4.320 4.310 4.320 4.290 4.370 46,685,000 202,498,954 4.3376 3.487 3.479 3.487 3.463 3.527 57,839,995 3.5010 1.41%
2011-05-17 0 4.260 4.260 4.270 4.120 4.290 44,872,000 190,287,142 4.2407 3.438 3.438 3.446 3.325 3.463 55,593,794 3.4228 0.95%
2011-05-16 0 4.220 4.210 4.220 4.110 4.250 50,376,000 212,501,780 4.2183 3.406 3.398 3.406 3.317 3.430 62,412,929 3.4048 1.93%
2011-05-13 0 4.140 4.130 4.140 4.130 4.250 6,406,000 26,750,090 4.1758 3.342 3.333 3.342 3.333 3.430 7,936,661 3.3704 -0.72%
2011-05-12 0 4.170 4.160 4.190 4.120 4.190 12,882,034 53,486,443 4.1520 3.366 3.358 3.382 3.325 3.382 15,960,090 3.3513 -1.42%
2011-05-11 0 4.230 4.220 4.230 4.200 4.320 25,115,983 106,649,420 4.2463 3.414 3.406 3.414 3.390 3.487 31,117,240 3.4273 0.00%
2011-05-09 0 4.230 4.220 4.230 4.160 4.310 49,157,400 209,113,420 4.2540 3.414 3.406 3.414 3.358 3.479 60,903,155 3.4335 2.17%
2011-05-06 0 4.140 4.120 4.140 4.030 4.150 13,838,100 56,949,579 4.1154 3.342 3.325 3.342 3.253 3.350 17,144,600 3.3217 0.73%
2011-05-05 0 4.110 4.110 4.130 4.080 4.230 59,238,496 245,706,970 4.1478 3.317 3.317 3.333 3.293 3.414 73,393,045 3.3478 1.23%
2011-05-04 0 4.060 4.060 4.070 3.880 4.120 104,560,413 417,857,857 3.9963 3.277 3.277 3.285 3.132 3.325 129,544,260 3.2256 4.64%
2011-05-03 0 3.880 3.850 3.880 3.800 3.940 35,343,425 136,117,330 3.8513 3.132 3.107 3.132 3.067 3.180 43,788,444 3.1085 0.52%
2011-04-29 0 3.860 3.890 3.910 3.840 4.000 39,320,848 152,223,213 3.8713 3.116 3.140 3.156 3.099 3.229 48,716,240 3.1247 -3.02%
2011-04-28 0 3.980 3.960 3.980 3.930 4.100 15,566,223 61,910,380 3.9772 3.212 3.196 3.212 3.172 3.309 19,285,643 3.2102 -1.24%
2011-04-27 0 4.030 4.020 4.040 4.000 4.120 13,419,091 54,095,431 4.0312 3.253 3.245 3.261 3.229 3.325 16,625,472 3.2538 0.00%
2011-04-26 0 4.030 4.020 4.030 3.950 4.100 24,585,000 98,853,316 4.0209 3.253 3.245 3.253 3.188 3.309 30,459,383 3.2454 -1.71%
2011-04-21 0 4.100 4.090 4.100 4.080 4.270 28,617,000 117,954,762 4.1218 3.309 3.301 3.309 3.293 3.446 35,454,796 3.3269 -3.30%
2011-04-20 0 4.240 4.220 4.230 4.200 4.300 10,628,480 44,800,796 4.2152 3.422 3.406 3.414 3.390 3.471 13,168,067 3.4022 -0.47%
2011-04-19 0 4.260 4.260 4.270 4.150 4.300 15,285,000 64,512,844 4.2207 3.438 3.438 3.446 3.350 3.471 18,937,224 3.4067 2.84%
2011-04-18 0 4.220 4.220 4.250 4.210 4.360 18,013,575 77,423,110 4.2980 3.343 3.343 3.367 3.335 3.454 22,736,949 3.4052 -0.24%
2011-04-15 0 4.230 4.230 4.240 4.170 4.310 21,502,000 91,297,140 4.2460 3.351 3.351 3.359 3.304 3.415 27,140,080 3.3639 -1.86%
2011-04-14 0 4.310 4.290 4.310 4.260 4.380 10,628,427 45,744,959 4.3040 3.415 3.399 3.415 3.375 3.470 13,415,327 3.4099 0.47%
2011-04-13 0 4.290 4.270 4.300 4.250 4.350 23,521,276 100,862,194 4.2881 3.399 3.383 3.407 3.367 3.446 29,688,834 3.3973 -0.23%
2011-04-12 0 4.300 4.290 4.310 4.250 4.350 26,042,000 111,716,118 4.2898 3.407 3.399 3.415 3.367 3.446 32,870,522 3.3987 -1.15%
2011-04-11 0 4.350 4.330 4.340 4.320 4.450 16,371,272 71,178,680 4.3478 3.446 3.430 3.438 3.423 3.526 20,664,014 3.4446 -1.58%
2011-04-08 0 4.420 4.420 4.430 4.320 4.440 18,092,900 79,511,564 4.3946 3.502 3.502 3.510 3.423 3.518 22,837,074 3.4817 0.45%
2011-04-07 0 4.400 4.390 4.420 4.250 4.460 27,565,000 120,473,566 4.3705 3.486 3.478 3.502 3.367 3.533 34,792,871 3.4626 -0.23%
2011-04-06 0 4.410 4.400 4.410 4.200 4.450 70,124,045 305,155,986 4.3517 3.494 3.486 3.494 3.327 3.526 88,511,404 3.4476 4.75%
2011-04-04 0 4.210 4.190 4.210 3.940 4.210 40,200,000 165,185,710 4.1091 3.335 3.320 3.335 3.122 3.335 50,740,918 3.2555 6.31%
2011-04-01 0 3.960 3.960 3.970 3.770 3.980 21,069,262 82,185,658 3.9007 3.137 3.137 3.145 2.987 3.153 26,593,873 3.0904 1.80%
2011-03-31 0 3.890 3.880 3.900 3.820 4.070 23,552,500 91,378,334 3.8798 3.082 3.074 3.090 3.026 3.224 29,728,246 3.0738 -2.02%
2011-03-30 0 3.970 3.950 3.970 3.830 3.990 32,404,911 127,116,479 3.9228 3.145 3.129 3.145 3.034 3.161 40,901,864 3.1078 3.12%
2011-03-29 0 3.850 3.820 3.850 3.790 3.890 52,763,500 203,470,711 3.8563 3.050 3.026 3.050 3.003 3.082 66,598,718 3.0552 -0.26%
2011-03-28 0 3.860 3.860 3.880 3.850 4.050 31,797,620 124,458,790 3.9141 3.058 3.058 3.074 3.050 3.209 40,135,334 3.1010 -6.54%
2011-03-25 0 4.130 4.130 4.140 4.120 4.250 16,856,000 69,962,062 4.1506 3.272 3.272 3.280 3.264 3.367 21,275,844 3.2883 -2.59%
2011-03-24 0 4.240 4.210 4.250 4.130 4.270 15,721,500 66,246,827 4.2138 3.359 3.335 3.367 3.272 3.383 19,843,864 3.3384 0.95%
2011-03-23 0 4.200 4.200 4.210 4.130 4.260 27,496,774 115,258,653 4.1917 3.327 3.327 3.335 3.272 3.375 34,706,755 3.3209 1.45%
2011-03-22 0 4.140 4.130 4.140 4.070 4.220 33,723,674 139,499,581 4.1365 3.280 3.272 3.280 3.224 3.343 42,566,423 3.2772 0.24%
2011-03-21 0 4.130 4.130 4.140 3.920 4.190 66,507,000 268,748,920 4.0409 3.272 3.272 3.280 3.106 3.320 83,945,927 3.2015 7.83%
2011-03-18 0 3.830 3.780 3.790 3.620 3.890 110,666,300 420,787,984 3.8023 3.034 2.995 3.003 2.868 3.082 139,684,321 3.0124 8.50%
2011-03-17 0 3.530 3.520 3.530 3.510 3.800 92,148,836 335,545,919 3.6413 2.797 2.789 2.797 2.781 3.011 116,311,357 2.8849 -12.62%
2011-03-16 0 4.040 4.030 4.050 3.920 4.050 53,777,898 213,686,197 3.9735 3.201 3.193 3.209 3.106 3.209 67,879,103 3.1480 5.21%
2011-03-15 0 3.840 3.820 3.830 3.740 4.070 95,201,000 367,319,600 3.8584 3.042 3.026 3.034 2.963 3.224 120,163,835 3.0568 -7.91%
2011-03-14 0 4.170 4.160 4.170 4.030 4.380 62,740,000 259,441,810 4.1352 3.304 3.296 3.304 3.193 3.470 79,191,175 3.2761 -6.50%
2011-03-11 0 4.460 4.450 4.460 4.410 4.540 25,042,800 111,515,379 4.4530 3.533 3.526 3.533 3.494 3.597 31,609,320 3.5279 -1.98%
2011-03-10 0 4.550 4.550 4.560 4.530 4.900 20,547,000 94,763,760 4.6120 3.605 3.605 3.613 3.589 3.882 25,934,668 3.6539 -5.60%
2011-03-09 0 4.820 4.810 4.820 4.770 4.900 9,701,940 46,887,613 4.8328 3.819 3.811 3.819 3.779 3.882 12,245,904 3.8288 1.05%
2011-03-08 0 4.770 4.790 4.810 4.710 4.810 10,955,400 52,171,072 4.7621 3.779 3.795 3.811 3.732 3.811 13,828,036 3.7728 0.63%
2011-03-07 0 4.740 4.740 4.750 4.590 4.820 16,573,004 79,091,859 4.7723 3.755 3.755 3.763 3.636 3.819 20,918,643 3.7809 1.50%
2011-03-04 0 4.670 4.660 4.670 4.610 4.690 10,424,559 48,400,121 4.6429 3.700 3.692 3.700 3.652 3.716 13,158,002 3.6784 1.52%
2011-03-03 0 4.600 4.590 4.600 4.540 4.650 17,596,000 80,636,970 4.5827 3.644 3.636 3.644 3.597 3.684 22,209,881 3.6307 2.45%
2011-03-02 0 4.490 4.480 4.490 4.430 4.560 14,000,000 62,944,200 4.4960 3.557 3.549 3.557 3.510 3.613 17,670,967 3.5620 -1.97%
2011-03-01 0 4.580 4.570 4.580 4.450 4.660 11,589,626 53,104,546 4.5821 3.629 3.621 3.629 3.526 3.692 14,628,564 3.6302 0.44%
2011-02-28 0 4.560 4.550 4.560 4.380 4.570 8,812,000 39,663,730 4.5011 3.613 3.605 3.613 3.470 3.621 11,122,611 3.5660 2.24%
2011-02-25 0 4.460 4.460 4.480 4.410 4.580 11,075,100 49,745,270 4.4916 3.533 3.533 3.549 3.494 3.629 13,979,123 3.5585 0.68%
2011-02-24 0 4.430 4.410 4.440 4.350 4.560 21,914,867 97,464,641 4.4474 3.510 3.494 3.518 3.446 3.613 27,661,206 3.5235 -3.49%
2011-02-23 0 4.590 4.590 4.600 4.580 4.700 8,412,000 38,799,820 4.6124 3.636 3.636 3.644 3.629 3.724 10,617,726 3.6542 -2.13%
2011-02-22 0 4.690 4.660 4.700 4.630 4.810 13,664,096 63,926,185 4.6784 3.716 3.692 3.724 3.668 3.811 17,246,985 3.7065 -3.50%
2011-02-21 0 4.860 4.840 4.870 4.820 4.960 9,678,000 47,183,180 4.8753 3.850 3.835 3.858 3.819 3.930 12,215,687 3.8625 -1.42%
2011-02-18 0 4.930 4.900 4.930 4.900 4.990 4,391,784 21,680,902 4.9367 3.906 3.882 3.906 3.882 3.953 5,543,362 3.9111 -0.60%
2011-02-17 0 4.960 4.930 4.940 4.840 4.980 7,923,328 38,938,127 4.9144 3.930 3.906 3.914 3.835 3.945 10,000,919 3.8935 0.20%
2011-02-16 0 4.950 4.940 4.970 4.800 4.980 19,286,432 95,086,894 4.9302 3.922 3.914 3.938 3.803 3.945 24,343,564 3.9060 1.23%
2011-02-15 0 4.890 4.860 4.900 4.760 4.920 20,623,000 99,943,452 4.8462 3.874 3.850 3.882 3.771 3.898 26,030,596 3.8395 2.30%
2011-02-14 0 4.780 4.770 4.780 4.610 4.850 16,576,060 79,235,282 4.7801 3.787 3.779 3.787 3.652 3.842 20,922,500 3.7871 3.46%
2011-02-11 0 4.620 4.620 4.630 4.520 4.670 9,169,295 42,229,478 4.6055 3.660 3.660 3.668 3.581 3.700 11,573,593 3.6488 1.32%
2011-02-10 0 4.560 4.520 4.550 4.510 4.630 19,833,621 90,203,163 4.5480 3.613 3.581 3.605 3.573 3.668 25,034,232 3.6032 -1.72%
2011-02-09 0 4.640 4.640 4.650 4.530 4.670 11,421,356 52,893,012 4.6311 3.676 3.676 3.684 3.589 3.700 14,416,171 3.6690 2.43%
2011-02-08 0 4.530 4.530 4.540 4.500 4.670 34,199,573 155,709,353 4.5530 3.589 3.589 3.597 3.565 3.700 43,167,108 3.6071 -2.37%
2011-02-07 0 4.640 4.640 4.650 4.590 4.790 15,217,871 70,845,118 4.6554 3.676 3.676 3.684 3.636 3.795 19,208,178 3.6883 -2.93%
2011-02-02 0 4.780 4.770 4.780 4.730 4.850 4,917,878 23,517,275 4.7820 3.787 3.779 3.787 3.747 3.842 6,207,404 3.7886 1.27%
2011-02-01 0 4.720 4.710 4.720 4.600 4.880 10,807,090 51,355,628 4.7520 3.739 3.732 3.739 3.644 3.866 13,640,838 3.7648 0.64%
2011-01-31 0 4.690 4.690 4.710 4.660 4.870 19,475,000 91,849,478 4.7163 3.716 3.716 3.732 3.692 3.858 24,581,577 3.7365 -4.29%
2011-01-28 0 4.900 4.880 4.910 4.850 4.990 13,710,415 67,060,654 4.8912 3.882 3.866 3.890 3.842 3.953 17,305,449 3.8751 0.00%
2011-01-27 0 4.900 4.880 4.910 4.680 4.950 31,159,528 151,516,538 4.8626 3.882 3.866 3.890 3.708 3.922 39,329,927 3.8524 4.26%
2011-01-26 0 4.700 4.680 4.700 4.550 4.740 27,060,000 125,994,640 4.6561 3.724 3.708 3.724 3.605 3.755 34,155,454 3.6889 3.30%
2011-01-25 0 4.550 4.540 4.550 4.540 5.020 43,340,600 205,037,080 4.7308 3.605 3.597 3.605 3.597 3.977 54,705,021 3.7480 -8.45%
2011-01-24 0 4.970 4.950 4.970 4.910 5.060 13,078,000 65,159,180 4.9824 3.938 3.922 3.938 3.890 4.009 16,507,207 3.9473 1.22%
2011-01-21 0 4.910 4.910 4.920 4.860 5.090 31,586,000 156,965,550 4.9695 3.890 3.890 3.898 3.850 4.033 39,868,225 3.9371 -4.29%
2011-01-20 0 5.130 5.100 5.120 5.050 5.270 16,628,000 84,849,720 5.1028 4.064 4.041 4.056 4.001 4.175 20,988,059 4.0428 -2.10%
2011-01-19 0 5.240 5.220 5.230 5.140 5.250 10,858,000 56,524,670 5.2058 4.151 4.136 4.144 4.072 4.159 13,705,097 4.1244 1.16%
2011-01-18 0 5.180 5.180 5.210 5.050 5.270 13,504,389 69,390,147 5.1383 4.104 4.104 4.128 4.001 4.175 17,045,400 4.0709 -1.15%
2011-01-17 0 5.240 5.220 5.250 5.200 5.330 5,800,000 30,437,420 5.2478 4.151 4.136 4.159 4.120 4.223 7,320,829 4.1576 -0.95%
2011-01-14 0 5.290 5.290 5.300 5.250 5.350 6,862,800 36,248,152 5.2818 4.191 4.191 4.199 4.159 4.239 8,662,308 4.1846 -1.12%
2011-01-13 0 5.350 5.320 5.350 5.320 5.400 9,976,818 53,359,567 5.3484 4.239 4.215 4.239 4.215 4.278 12,592,858 4.2373 0.56%
2011-01-12 0 5.320 5.310 5.320 5.220 5.320 12,063,164 63,605,833 5.2727 4.215 4.207 4.215 4.136 4.215 15,226,269 4.1774 0.00%
2011-01-11 0 5.320 5.300 5.330 5.240 5.370 10,297,360 54,673,048 5.3094 4.215 4.199 4.223 4.151 4.254 12,997,450 4.2064 1.53%
2011-01-10 0 5.240 5.230 5.240 5.200 5.350 17,454,000 91,491,790 5.2419 4.151 4.144 4.151 4.120 4.239 22,030,646 4.1529 -2.24%
2011-01-07 0 5.360 5.350 5.360 5.260 5.430 22,158,713 118,944,910 5.3679 4.247 4.239 4.247 4.167 4.302 27,968,991 4.2527 -0.56%
2011-01-06 0 5.390 5.380 5.390 5.350 5.570 19,970,000 108,112,060 5.4137 4.270 4.262 4.270 4.239 4.413 25,206,372 4.2891 0.56%
2011-01-05 0 5.360 5.350 5.360 5.250 5.390 9,947,457 53,031,031 5.3311 4.247 4.239 4.247 4.159 4.270 12,555,799 4.2236 0.94%
2011-01-04 0 5.310 5.300 5.320 5.170 5.390 19,030,487 100,929,441 5.3036 4.207 4.199 4.215 4.096 4.270 24,020,507 4.2018 2.91%
2011-01-03 0 5.160 5.140 5.150 5.120 5.210 7,243,140 37,415,131 5.1656 4.088 4.072 4.080 4.056 4.128 9,142,377 4.0925 0.58%
2010-12-31 0 5.130 5.100 5.130 5.000 5.140 3,190,400 16,210,480 5.0810 4.064 4.041 4.064 3.961 4.072 4,026,961 4.0255 1.58%
2010-12-30 0 5.050 5.040 5.050 4.880 5.060 9,126,900 45,258,718 4.9588 4.001 3.993 4.001 3.866 4.009 11,520,082 3.9287 1.81%
2010-12-29 0 4.960 4.950 4.960 4.910 5.030 12,785,940 63,580,243 4.9727 3.930 3.922 3.930 3.890 3.985 16,138,566 3.9396 0.40%
2010-12-28 0 4.940 4.940 4.960 4.930 5.120 6,806,400 34,034,336 5.0003 3.914 3.914 3.930 3.906 4.056 8,591,119 3.9616 -2.95%
2010-12-24 0 5.090 5.090 5.100 5.040 5.200 6,183,670 31,505,304 5.0949 4.033 4.033 4.041 3.993 4.120 7,805,102 4.0365 -2.30%
2010-12-23 0 5.210 5.200 5.210 5.070 5.240 15,979,000 82,079,570 5.1367 4.128 4.120 4.128 4.017 4.151 20,168,884 4.0696 1.76%
2010-12-22 0 5.120 5.100 5.130 5.100 5.270 12,680,000 65,426,940 5.1599 4.056 4.041 4.064 4.041 4.175 16,004,847 4.0879 -2.10%
2010-12-21 0 5.230 5.210 5.250 5.130 5.250 11,564,154 59,991,198 5.1877 4.144 4.128 4.159 4.064 4.159 14,596,413 4.1100 1.36%
2010-12-20 0 5.160 5.180 5.200 5.100 5.240 21,390,161 110,757,959 5.1780 4.088 4.104 4.120 4.041 4.151 26,998,916 4.1023 0.58%
2010-12-17 0 5.130 5.090 5.130 5.080 5.280 27,397,325 141,520,748 5.1655 4.064 4.033 4.064 4.025 4.183 34,581,230 4.0924 -3.21%
2010-12-16 0 5.300 5.290 5.300 5.240 5.500 10,219,482 54,321,122 5.3154 4.199 4.191 4.199 4.151 4.357 12,899,152 4.2112 -2.03%
2010-12-15 0 5.410 5.410 5.430 5.400 5.880 16,434,000 91,520,181 5.5690 4.286 4.286 4.302 4.278 4.658 20,743,190 4.4121 -4.92%
2010-12-14 0 5.690 5.650 5.680 5.580 5.700 12,558,000 70,810,120 5.6386 4.508 4.476 4.500 4.421 4.516 15,850,857 4.4673 3.45%
2010-12-13 0 5.500 5.490 5.540 5.370 5.680 7,762,604 42,683,054 5.4985 4.357 4.350 4.389 4.254 4.500 9,798,051 4.3563 -1.61%
2010-12-10 0 5.590 5.530 5.590 5.500 5.760 16,752,000 94,041,680 5.6138 4.429 4.381 4.429 4.357 4.563 21,144,574 4.4476 -1.76%
2010-12-09 0 5.690 5.680 5.700 5.470 5.860 48,229,939 276,921,879 5.7417 4.508 4.500 4.516 4.334 4.643 60,876,403 4.5489 4.21%
2010-12-08 0 5.460 5.450 5.460 5.370 5.630 10,512,000 57,433,800 5.4636 4.326 4.318 4.326 4.254 4.460 13,268,371 4.3286 -1.62%
2010-12-07 0 5.550 5.520 5.550 5.430 5.600 15,341,666 84,890,178 5.5333 4.397 4.373 4.397 4.302 4.437 19,364,433 4.3838 -0.89%
2010-12-06 0 5.600 5.590 5.620 5.540 5.690 29,352,231 164,788,905 5.6142 4.437 4.429 4.453 4.389 4.508 37,048,735 4.4479 1.08%
2010-12-03 0 5.540 5.520 5.540 5.410 5.600 27,511,030 152,065,020 5.5274 4.389 4.373 4.389 4.286 4.437 34,724,749 4.3792 2.40%
2010-12-02 0 5.410 5.370 5.410 5.370 5.430 12,434,938 67,113,570 5.3972 4.286 4.254 4.286 4.254 4.302 15,695,527 4.2760 1.50%
2010-12-01 0 5.330 5.310 5.320 5.310 5.430 11,796,888 63,277,780 5.3639 4.223 4.207 4.215 4.207 4.302 14,890,172 4.2496 0.19%
2010-11-30 0 5.320 5.300 5.310 5.270 5.480 20,850,233 112,351,579 5.3885 4.215 4.199 4.207 4.175 4.342 26,317,412 4.2691 -1.48%
2010-11-29 0 5.400 5.390 5.400 5.210 5.420 16,708,545 89,606,886 5.3629 4.278 4.270 4.278 4.128 4.294 21,089,724 4.2488 2.27%
2010-11-26 0 5.280 5.260 5.290 5.180 5.350 11,746,200 61,984,112 5.2770 4.183 4.167 4.191 4.104 4.239 14,826,193 4.1807 0.19%
2010-11-25 0 5.270 5.250 5.270 5.100 5.300 23,892,000 124,636,602 5.2167 4.175 4.159 4.175 4.041 4.199 30,156,767 4.1330 3.74%
2010-11-24 0 5.080 5.080 5.090 5.040 5.120 8,288,000 41,933,960 5.0596 4.025 4.025 4.033 3.993 4.056 10,461,212 4.0085 0.79%
2010-11-23 0 5.040 5.030 5.080 4.990 5.180 14,350,000 72,709,214 5.0668 3.993 3.985 4.025 3.953 4.104 18,112,741 4.0143 -3.08%
2010-11-22 0 5.200 5.170 5.200 5.070 5.240 6,566,535 33,994,154 5.1769 4.120 4.096 4.120 4.017 4.151 8,288,359 4.1014 -0.38%
2010-11-19 0 5.220 5.190 5.200 5.050 5.320 33,526,100 173,376,046 5.1714 4.136 4.112 4.120 4.001 4.215 42,317,042 4.0971 2.76%
2010-11-18 0 5.080 5.060 5.080 4.720 5.090 30,282,111 147,963,913 4.8862 4.025 4.009 4.025 3.739 4.033 38,222,441 3.8711 6.72%
2010-11-17 0 4.760 4.710 4.720 4.690 5.070 20,428,533 98,879,042 4.8402 3.771 3.732 3.739 3.716 4.017 25,785,137 3.8347 -6.30%
2010-11-16 0 5.080 5.070 5.090 5.010 5.210 14,870,000 75,806,010 5.0979 4.025 4.017 4.033 3.969 4.128 18,769,091 4.0389 -0.39%
2010-11-15 0 5.100 5.090 5.100 5.040 5.370 20,259,185 104,115,553 5.1392 4.041 4.033 4.041 3.993 4.254 25,571,384 4.0716 -2.67%
2010-11-12 0 5.240 5.220 5.240 5.100 5.390 31,976,717 166,591,825 5.2098 4.151 4.136 4.151 4.041 4.270 40,361,393 4.1275 -2.96%
2010-11-11 0 5.400 5.390 5.400 5.390 5.600 25,898,004 142,341,459 5.4962 4.278 4.270 4.278 4.270 4.437 32,688,769 4.3544 -1.28%
2010-11-10 0 5.470 5.430 5.490 5.360 5.550 15,166,460 82,449,084 5.4363 4.334 4.302 4.350 4.247 4.397 19,143,286 4.3069 -1.44%
2010-11-09 0 5.550 5.540 5.550 5.500 5.610 11,676,045 64,887,337 5.5573 4.397 4.389 4.397 4.357 4.445 14,737,643 4.4028 -0.89%
2010-11-08 0 5.600 5.590 5.600 5.480 5.620 14,364,333 80,228,086 5.5852 4.437 4.429 4.437 4.342 4.453 18,130,832 4.4250 0.00%
2010-11-05 0 5.600 5.590 5.600 5.540 5.740 24,011,292 135,445,259 5.6409 4.437 4.429 4.437 4.389 4.548 30,307,338 4.4691 -0.71%
2010-11-04 0 5.640 5.640 5.650 5.530 5.750 33,653,102 189,603,717 5.6341 4.468 4.468 4.476 4.381 4.555 42,477,346 4.4636 -1.40%
2010-11-03 0 5.720 5.710 5.720 5.350 5.760 59,291,221 332,501,554 5.6079 4.532 4.524 4.532 4.239 4.563 74,838,085 4.4429 7.72%
2010-11-02 0 5.310 5.290 5.310 5.160 5.450 35,359,106 188,272,506 5.3246 4.207 4.191 4.207 4.088 4.318 44,630,684 4.2185 1.72%
2010-11-01 0 5.220 5.210 5.220 5.070 5.280 35,396,334 183,324,755 5.1792 4.136 4.128 4.136 4.017 4.183 44,677,674 4.1033 0.58%
2010-10-29 0 5.190 5.180 5.190 4.920 5.200 54,040,419 273,237,019 5.0562 4.112 4.104 4.112 3.898 4.120 68,210,460 4.0058 5.70%
2010-10-28 0 4.910 4.900 4.920 4.770 5.060 53,424,215 262,337,820 4.9105 3.890 3.882 3.898 3.779 4.009 67,432,680 3.8904 4.25%
2010-10-27 0 4.710 4.710 4.720 4.630 4.730 28,014,198 131,100,280 4.6798 3.732 3.732 3.739 3.668 3.747 35,359,854 3.7076 -0.63%
2010-10-26 0 4.740 4.740 4.750 4.740 4.870 10,772,500 51,602,150 4.7902 3.755 3.755 3.763 3.755 3.858 13,597,178 3.7951 -1.04%
2010-10-25 0 4.790 4.790 4.800 4.690 4.820 14,291,500 68,232,940 4.7744 3.795 3.795 3.803 3.716 3.819 18,038,901 3.7825 2.79%
2010-10-22 0 4.660 4.660 4.680 4.650 4.780 14,646,000 69,072,508 4.7161 3.692 3.692 3.708 3.684 3.787 18,486,355 3.7364 -1.06%
2010-10-21 0 4.710 4.690 4.700 4.650 4.800 10,514,000 49,588,040 4.7164 3.732 3.716 3.724 3.684 3.803 13,270,896 3.7366 0.43%
2010-10-20 0 4.690 4.660 4.700 4.580 4.760 26,399,000 123,422,980 4.6753 3.716 3.692 3.724 3.629 3.771 33,321,132 3.7040 -2.09%
2010-10-19 0 4.790 4.790 4.800 4.720 4.840 13,061,846 62,211,555 4.7628 3.795 3.795 3.803 3.739 3.835 16,486,817 3.7734 0.21%
2010-10-18 0 4.780 4.770 4.780 4.690 5.020 28,804,120 139,485,262 4.8425 3.787 3.779 3.787 3.716 3.977 36,356,903 3.8366 -1.65%
2010-10-15 0 4.860 4.840 4.870 4.620 4.970 51,445,000 250,129,878 4.8621 3.850 3.835 3.858 3.660 3.938 64,934,491 3.8520 4.74%
2010-10-14 0 4.640 4.600 4.640 4.500 4.650 25,192,748 115,633,526 4.5900 3.676 3.644 3.676 3.565 3.684 31,798,586 3.6364 2.65%
2010-10-13 0 4.520 4.510 4.520 4.310 4.540 22,095,224 97,570,852 4.4159 3.581 3.573 3.581 3.415 3.597 27,888,855 3.4986 5.12%
2010-10-12 0 4.300 4.290 4.300 4.220 4.460 21,339,832 92,594,806 4.3391 3.407 3.399 3.407 3.343 3.533 26,935,390 3.4377 -1.60%
2010-10-11 0 4.370 4.370 4.380 4.320 4.450 14,286,000 62,306,492 4.3614 3.462 3.462 3.470 3.423 3.526 18,031,959 3.4553 1.16%
2010-10-08 0 4.320 4.310 4.320 4.310 4.480 17,518,000 76,566,122 4.3707 3.423 3.415 3.423 3.415 3.549 22,111,428 3.4627 -1.37%
2010-10-07 0 4.380 4.370 4.380 4.340 4.470 9,852,295 43,138,213 4.3785 3.470 3.462 3.470 3.438 3.541 12,435,684 3.4689 -2.23%
2010-10-06 0 4.480 4.470 4.480 4.430 4.610 21,580,195 97,150,165 4.5018 3.549 3.541 3.549 3.510 3.652 27,238,779 3.5666 -1.10%
2010-10-05 0 4.530 4.500 4.520 4.300 4.540 27,544,484 122,831,215 4.4594 3.589 3.565 3.581 3.407 3.597 34,766,975 3.5330 4.86%
2010-10-04 0 4.320 4.310 4.320 4.270 4.380 12,983,296 56,124,747 4.3228 3.423 3.415 3.423 3.383 3.470 16,387,671 3.4248 0.23%
2010-09-30 0 4.310 4.300 4.310 4.210 4.310 15,523,302 66,200,695 4.2646 3.415 3.407 3.415 3.335 3.415 19,593,696 3.3787 0.00%
2010-09-29 0 4.310 4.290 4.320 4.220 4.330 35,363,438 151,309,964 4.2787 3.415 3.399 3.423 3.343 3.430 44,636,152 3.3899 0.70%
2010-09-28 0 4.280 4.280 4.290 4.120 4.340 71,237,587 303,257,588 4.2570 3.391 3.391 3.399 3.264 3.438 89,916,930 3.3726 4.14%
2010-09-27 0 4.110 4.110 4.120 3.950 4.140 45,147,536 183,947,375 4.0744 3.256 3.256 3.264 3.129 3.280 56,985,757 3.2280 4.31%
2010-09-24 0 3.940 3.920 3.940 3.860 3.950 10,746,855 42,133,525 3.9205 3.122 3.106 3.122 3.058 3.129 13,564,808 3.1061 0.77%
2010-09-22 0 3.910 3.900 3.910 3.890 3.990 21,927,527 86,407,313 3.9406 3.098 3.090 3.098 3.082 3.161 27,677,185 3.1220 0.51%
2010-09-21 0 3.890 3.880 3.900 3.770 3.940 27,320,829 105,646,408 3.8669 3.082 3.074 3.090 2.987 3.122 34,484,675 3.0636 2.91%
2010-09-20 0 3.780 3.760 3.770 3.730 3.840 12,002,000 45,308,998 3.7751 2.995 2.979 2.987 2.955 3.042 15,149,067 2.9909 -0.79%
2010-09-17 0 3.810 3.790 3.820 3.780 3.850 7,816,454 29,785,128 3.8106 3.019 3.003 3.026 2.995 3.050 9,866,021 3.0190 0.26%
2010-09-16 0 3.800 3.790 3.800 3.770 3.890 11,591,823 44,191,831 3.8123 3.011 3.003 3.011 2.987 3.082 14,631,337 3.0204 -2.31%
2010-09-15 0 3.890 3.880 3.890 3.820 3.930 8,606,243 33,293,929 3.8686 3.082 3.074 3.082 3.026 3.114 10,862,902 3.0649 0.26%
2010-09-14 0 3.880 3.860 3.880 3.850 3.920 12,121,079 47,020,429 3.8792 3.074 3.058 3.074 3.050 3.106 15,299,370 3.0734 0.22%
2010-09-13 0 3.940 3.930 3.940 3.860 3.970 26,103,417 102,771,129 3.9371 3.067 3.059 3.067 3.005 3.091 33,530,920 3.0650 1.81%
2010-09-10 0 3.870 3.860 3.870 3.790 3.900 16,190,713 62,385,596 3.8532 3.013 3.005 3.013 2.950 3.036 20,797,641 2.9996 0.00%
2010-09-09 0 3.870 3.860 3.870 3.780 3.900 43,271,977 167,095,699 3.8615 3.013 3.005 3.013 2.943 3.036 55,584,646 3.0061 2.38%
2010-09-08 0 3.780 3.760 3.770 3.690 3.800 7,242,600 27,218,770 3.7581 2.943 2.927 2.935 2.873 2.958 9,303,420 2.9257 1.07%
2010-09-07 0 3.740 3.730 3.740 3.710 3.780 6,047,458 22,612,302 3.7391 2.912 2.904 2.912 2.888 2.943 7,768,210 2.9109 -1.06%
2010-09-06 0 3.780 3.750 3.770 3.670 3.800 26,712,759 99,888,857 3.7394 2.943 2.919 2.935 2.857 2.958 34,313,645 2.9111 3.00%
2010-09-03 0 3.670 3.670 3.680 3.560 3.730 15,064,060 55,125,504 3.6594 2.857 2.857 2.865 2.771 2.904 19,350,409 2.8488 2.23%
2010-09-02 0 3.590 3.560 3.580 3.550 3.590 9,210,000 32,780,326 3.5592 2.795 2.771 2.787 2.764 2.795 11,830,626 2.7708 2.57%
2010-09-01 0 3.500 3.490 3.500 3.440 3.510 5,678,049 19,738,498 3.4763 2.725 2.717 2.725 2.678 2.732 7,293,689 2.7062 1.45%
2010-08-31 0 3.450 3.440 3.460 3.400 3.470 6,513,500 22,375,720 3.4353 2.686 2.678 2.694 2.647 2.701 8,366,860 2.6743 0.58%
2010-08-30 0 3.430 3.410 3.420 3.410 3.550 12,798,852 44,304,254 3.4616 2.670 2.655 2.662 2.655 2.764 16,440,655 2.6948 -2.00%
2010-08-27 0 3.500 3.490 3.500 3.490 3.550 5,120,000 17,952,200 3.5063 2.725 2.717 2.725 2.717 2.764 6,576,852 2.7296 -1.13%
2010-08-26 0 3.540 3.540 3.560 3.520 3.580 5,105,417 18,108,714 3.5470 2.756 2.756 2.771 2.740 2.787 6,558,120 2.7613 -0.28%
2010-08-25 0 3.550 3.550 3.560 3.520 3.580 6,412,500 22,805,390 3.5564 2.764 2.764 2.771 2.740 2.787 8,237,122 2.7686 -0.56%
2010-08-24 0 3.570 3.570 3.580 3.490 3.580 4,899,501 17,424,305 3.5563 2.779 2.779 2.787 2.717 2.787 6,293,612 2.7686 0.28%
2010-08-23 0 3.560 3.550 3.560 3.500 3.700 26,476,000 94,390,728 3.5651 2.771 2.764 2.771 2.725 2.880 34,009,518 2.7754 -4.04%
2010-08-20 0 3.710 3.710 3.720 3.670 3.720 5,968,030 22,095,904 3.7024 2.888 2.888 2.896 2.857 2.896 7,666,182 2.8823 0.00%
2010-08-19 0 3.710 3.710 3.720 3.670 3.750 5,361,029 19,906,520 3.7132 2.888 2.888 2.896 2.857 2.919 6,886,464 2.8907 -0.80%
2010-08-18 0 3.740 3.730 3.740 3.690 3.770 5,104,534 18,969,161 3.7161 2.912 2.904 2.912 2.873 2.935 6,556,985 2.8930 -0.27%
2010-08-17 0 3.750 3.730 3.750 3.650 3.760 5,840,700 21,721,582 3.7190 2.919 2.904 2.919 2.841 2.927 7,502,621 2.8952 2.74%
2010-08-16 0 3.650 3.650 3.660 3.630 3.750 11,668,045 43,086,612 3.6927 2.841 2.841 2.849 2.826 2.919 14,988,087 2.8747 -2.14%
2010-08-13 0 3.730 3.710 3.740 3.620 3.760 10,874,000 40,188,780 3.6959 2.904 2.888 2.912 2.818 2.927 13,968,103 2.8772 -0.53%
2010-08-12 0 3.750 3.750 3.760 3.630 3.750 8,625,882 31,882,728 3.6962 2.919 2.919 2.927 2.826 2.919 11,080,303 2.8774 1.08%
2010-08-11 0 3.710 3.710 3.730 3.700 3.800 4,920,390 18,358,926 3.7312 2.888 2.888 2.904 2.880 2.958 6,320,445 2.9047 -1.59%
2010-08-10 0 3.770 3.740 3.770 3.740 3.840 9,465,952 35,728,776 3.7745 2.935 2.912 2.935 2.912 2.989 12,159,407 2.9384 -2.08%
2010-08-09 0 3.850 3.830 3.850 3.790 3.860 16,956,000 64,966,960 3.8315 2.997 2.982 2.997 2.950 3.005 21,780,684 2.9828 1.58%
2010-08-06 0 3.790 3.770 3.780 3.730 3.860 16,750,409 63,429,209 3.7867 2.950 2.935 2.943 2.904 3.005 21,516,594 2.9479 -2.07%
2010-08-05 0 3.870 3.850 3.870 3.810 3.880 16,488,841 63,447,845 3.8479 3.013 2.997 3.013 2.966 3.021 21,180,599 2.9956 1.04%
2010-08-04 0 3.830 3.830 3.840 3.720 3.840 19,212,726 72,947,982 3.7969 2.982 2.982 2.989 2.896 2.989 24,679,542 2.9558 1.86%
2010-08-03 0 3.760 3.750 3.760 3.730 3.810 16,396,288 61,724,005 3.7645 2.927 2.919 2.927 2.904 2.966 21,061,711 2.9306 -1.31%
2010-08-02 0 3.810 3.790 3.810 3.680 3.820 30,796,235 116,324,452 3.7772 2.966 2.950 2.966 2.865 2.974 39,559,039 2.9405 4.38%
2010-07-30 0 3.650 3.660 3.670 3.620 3.680 7,180,000 26,204,660 3.6497 2.841 2.849 2.857 2.818 2.865 9,223,007 2.8412 -0.54%
2010-07-29 0 3.670 3.670 3.680 3.610 3.680 16,375,000 59,766,420 3.6499 2.857 2.857 2.865 2.810 2.865 21,034,365 2.8414 0.00%
2010-07-28 0 3.670 3.660 3.670 3.500 3.670 31,960,600 115,361,852 3.6095 2.857 2.849 2.857 2.725 2.857 41,054,714 2.8100 3.97%
2010-07-27 0 3.530 3.530 3.540 3.510 3.570 10,291,983 36,307,362 3.5277 2.748 2.748 2.756 2.732 2.779 13,220,478 2.7463 0.00%
2010-07-26 0 3.530 3.530 3.540 3.520 3.620 8,932,347 31,749,393 3.5544 2.748 2.748 2.756 2.740 2.818 11,473,970 2.7671 -0.84%
2010-07-23 0 3.560 3.550 3.560 3.520 3.570 18,669,525 66,149,987 3.5432 2.771 2.764 2.771 2.740 2.779 23,981,778 2.7583 0.85%
2010-07-22 0 3.530 3.520 3.530 3.490 3.560 12,346,470 43,608,823 3.5321 2.748 2.740 2.748 2.717 2.771 15,859,552 2.7497 0.57%
2010-07-21 0 3.510 3.500 3.510 3.480 3.530 29,999,920 105,331,630 3.5111 2.732 2.725 2.732 2.709 2.748 38,536,139 2.7333 1.45%
2010-07-20 0 3.460 3.450 3.460 3.410 3.470 8,872,931 30,551,812 3.4433 2.694 2.686 2.694 2.655 2.701 11,397,647 2.6805 1.76%
2010-07-19 0 3.400 3.400 3.420 3.370 3.450 11,689,900 39,774,980 3.4025 2.647 2.647 2.662 2.624 2.686 15,016,161 2.6488 -2.30%
2010-07-16 0 3.480 3.480 3.490 3.400 3.490 12,843,000 44,145,664 3.4373 2.709 2.709 2.717 2.647 2.717 16,497,365 2.6759 2.05%
2010-07-15 0 3.410 3.410 3.420 3.400 3.500 14,278,000 49,103,520 3.4391 2.655 2.655 2.662 2.647 2.725 18,340,682 2.6773 -1.73%
2010-07-14 0 3.470 3.460 3.470 3.460 3.570 12,170,878 42,617,073 3.5016 2.701 2.694 2.701 2.694 2.779 15,633,997 2.7259 0.29%
2010-07-13 0 3.460 3.450 3.460 3.440 3.490 5,469,266 18,967,163 3.4680 2.694 2.686 2.694 2.678 2.717 7,025,499 2.6998 0.29%
2010-07-12 0 3.450 3.440 3.450 3.430 3.530 8,197,210 28,478,361 3.4742 2.686 2.678 2.686 2.670 2.748 10,529,656 2.7046 -1.15%
2010-07-09 0 3.490 3.480 3.490 3.440 3.510 11,496,075 40,092,600 3.4875 2.717 2.709 2.717 2.678 2.732 14,767,184 2.7150 0.58%
2010-07-08 0 3.470 3.460 3.470 3.460 3.510 13,432,165 46,587,482 3.4684 2.701 2.694 2.701 2.694 2.732 17,254,172 2.7001 0.29%
2010-07-07 0 3.460 3.450 3.460 3.430 3.470 4,384,000 15,139,440 3.4533 2.694 2.686 2.694 2.670 2.701 5,631,430 2.6884 -0.29%
2010-07-06 0 3.470 3.470 3.490 3.430 3.490 10,018,000 34,631,876 3.4570 2.701 2.701 2.717 2.670 2.717 12,868,536 2.6912 0.58%
2010-07-05 0 3.450 3.450 3.460 3.430 3.470 3,932,948 13,580,450 3.4530 2.686 2.686 2.694 2.670 2.701 5,052,035 2.6881 1.17%
2010-07-02 0 3.410 3.410 3.420 3.380 3.590 11,784,551 40,309,363 3.4205 2.655 2.655 2.662 2.631 2.795 15,137,744 2.6628 -2.29%
2010-06-30 0 3.490 3.460 3.500 3.400 3.510 14,264,336 49,578,568 3.4757 2.717 2.694 2.725 2.647 2.732 18,323,130 2.7058 1.75%
2010-06-29 0 3.430 3.410 3.460 3.380 3.530 4,872,000 16,763,180 3.4407 2.670 2.655 2.694 2.631 2.748 6,258,286 2.6786 -2.00%
2010-06-28 0 3.500 3.490 3.500 3.470 3.530 4,814,075 16,845,125 3.4991 2.725 2.717 2.725 2.701 2.748 6,183,879 2.7240 0.57%
2010-06-25 0 3.480 3.480 3.500 3.460 3.570 13,357,500 46,640,395 3.4917 2.709 2.709 2.725 2.694 2.779 17,158,262 2.7182 -2.79%
2010-06-24 0 3.580 3.570 3.590 3.560 3.620 2,668,643 9,581,272 3.5903 2.787 2.779 2.795 2.771 2.818 3,427,982 2.7950 -1.10%
2010-06-23 0 3.620 3.610 3.620 3.500 3.630 7,739,270 27,512,704 3.5549 2.818 2.810 2.818 2.725 2.826 9,941,413 2.7675 1.69%
2010-06-22 0 3.560 3.550 3.570 3.550 3.600 5,599,369 20,010,632 3.5737 2.771 2.764 2.779 2.764 2.803 7,192,621 2.7821 -1.11%
2010-06-21 0 3.600 3.600 3.610 3.470 3.610 13,989,000 49,556,060 3.5425 2.803 2.803 2.810 2.701 2.810 17,969,450 2.7578 4.35%
2010-06-18 0 3.450 3.440 3.450 3.390 3.480 9,037,076 31,142,288 3.4461 2.686 2.678 2.686 2.639 2.709 11,608,498 2.6827 -1.15%
2010-06-17 0 3.490 3.480 3.490 3.450 3.490 6,497,854 22,580,827 3.4751 2.717 2.709 2.717 2.686 2.717 8,346,762 2.7053 1.16%
2010-06-15 0 3.450 3.450 3.470 3.430 3.480 4,155,434 14,340,816 3.4511 2.686 2.686 2.701 2.670 2.709 5,337,827 2.6866 -0.86%
2010-06-14 0 3.480 3.470 3.480 3.460 3.500 5,628,717 19,574,950 3.4777 2.709 2.701 2.709 2.694 2.725 7,230,320 2.7073 1.16%
2010-06-11 0 3.440 3.430 3.440 3.400 3.460 6,474,077 22,199,528 3.4290 2.678 2.670 2.678 2.647 2.694 8,316,220 2.6694 2.08%
2010-06-10 0 3.370 3.370 3.380 3.370 3.430 6,886,337 23,396,766 3.3976 2.624 2.624 2.631 2.624 2.670 8,845,785 2.6450 -0.88%
2010-06-09 0 3.400 3.390 3.420 3.390 3.450 6,210,500 21,180,500 3.4104 2.647 2.639 2.662 2.639 2.686 7,977,644 2.6550 -0.87%
2010-06-08 0 3.430 3.420 3.440 3.410 3.470 4,808,000 16,538,220 3.4397 2.670 2.662 2.678 2.655 2.701 6,176,075 2.6778 0.00%
2010-06-07 0 3.430 3.430 3.450 3.390 3.470 27,244,514 94,128,646 3.4550 2.670 2.670 2.686 2.639 2.701 34,996,706 2.6896 -2.28%
2010-06-04 0 3.510 3.510 3.520 3.420 3.550 56,546,469 196,487,328 3.4748 2.732 2.732 2.740 2.662 2.764 72,636,281 2.7051 0.57%
2010-06-03 0 3.490 3.480 3.500 3.420 3.540 16,994,861 59,127,057 3.4791 2.717 2.709 2.725 2.662 2.756 21,830,603 2.7084 0.58%
2010-06-02 0 3.470 3.460 3.470 3.420 3.520 21,224,150 73,382,050 3.4575 2.701 2.694 2.701 2.662 2.740 27,263,299 2.6916 0.58%
2010-06-01 0 3.450 3.450 3.470 3.410 3.540 15,542,000 53,816,710 3.4627 2.686 2.686 2.701 2.655 2.756 19,964,342 2.6956 -3.09%
2010-05-31 0 3.560 3.540 3.580 3.470 3.630 17,410,000 61,540,480 3.5348 2.771 2.756 2.787 2.701 2.826 22,363,866 2.7518 -1.39%
2010-05-28 0 3.610 3.600 3.610 3.550 3.610 19,077,278 68,402,560 3.5856 2.810 2.803 2.810 2.764 2.810 24,505,553 2.7913 2.85%
2010-05-27 0 3.510 3.510 3.520 3.400 3.560 21,371,645 74,979,109 3.5083 2.732 2.732 2.740 2.647 2.771 27,452,763 2.7312 0.86%
2010-05-26 0 3.480 3.460 3.500 3.310 3.500 17,562,610 60,238,865 3.4299 2.709 2.694 2.725 2.577 2.725 22,559,900 2.6702 4.50%
2010-05-25 0 3.330 3.330 3.340 3.320 3.450 10,119,589 34,258,217 3.3853 2.592 2.592 2.600 2.585 2.686 12,999,031 2.6354 -3.76%
2010-05-24 0 3.460 3.450 3.460 3.400 3.510 9,309,535 32,206,212 3.4595 2.694 2.686 2.694 2.647 2.732 11,958,483 2.6932 2.37%
2010-05-20 0 3.380 3.380 3.390 3.300 3.470 28,023,022 94,781,014 3.3823 2.631 2.631 2.639 2.569 2.701 35,996,732 2.6330 -0.88%
2010-05-19 0 3.410 3.410 3.420 3.370 3.500 10,900,000 37,312,200 3.4231 2.655 2.655 2.662 2.624 2.725 14,001,501 2.6649 -2.57%
2010-05-18 0 3.500 3.490 3.500 3.370 3.530 12,074,000 41,678,444 3.4519 2.725 2.717 2.725 2.624 2.748 15,509,553 2.6873 3.86%
2010-05-17 0 3.370 3.360 3.370 3.320 3.450 14,343,640 48,329,264 3.3694 2.624 2.616 2.624 2.585 2.686 18,424,999 2.6230 -3.44%
2010-05-14 0 3.490 3.490 3.500 3.440 3.540 8,341,840 29,240,805 3.5053 2.717 2.717 2.725 2.678 2.756 10,715,439 2.7288 -0.85%
2010-05-13 0 3.520 3.510 3.520 3.480 3.540 10,707,339 37,676,207 3.5187 2.740 2.732 2.740 2.709 2.756 13,754,020 2.7393 0.28%
2010-05-12 0 3.510 3.490 3.520 3.420 3.540 13,276,126 46,124,933 3.4743 2.732 2.717 2.740 2.662 2.756 17,053,733 2.7047 1.15%
2010-05-11 0 3.470 3.470 3.480 3.430 3.560 15,408,926 53,635,290 3.4808 2.701 2.701 2.709 2.670 2.771 19,793,403 2.7098 -1.42%
2010-05-10 0 3.520 3.530 3.550 3.360 3.550 23,876,944 82,474,900 3.4542 2.740 2.748 2.764 2.616 2.764 30,670,923 2.6890 5.71%
2010-05-07 0 3.330 3.320 3.330 3.290 3.380 39,573,503 132,044,290 3.3367 2.592 2.585 2.592 2.561 2.631 50,833,803 2.5976 -3.20%
2010-05-06 0 3.440 3.440 3.450 3.360 3.490 31,709,944 108,423,020 3.4192 2.678 2.678 2.686 2.616 2.717 40,732,736 2.6618 0.58%
2010-05-05 0 3.420 3.410 3.420 3.380 3.480 18,559,713 63,569,128 3.4251 2.662 2.655 2.662 2.631 2.709 23,840,720 2.6664 -2.56%
2010-05-04 0 3.510 3.510 3.520 3.490 3.660 21,180,000 75,292,880 3.5549 2.732 2.732 2.740 2.717 2.849 27,206,587 2.7675 -1.96%
2010-05-03 0 3.580 3.570 3.580 3.570 3.720 17,416,197 63,259,943 3.6322 2.787 2.779 2.787 2.779 2.896 22,371,826 2.8277 -4.53%
2010-04-30 0 3.750 3.750 3.770 3.710 3.780 12,037,981 45,008,459 3.7389 2.919 2.919 2.935 2.888 2.943 15,463,285 2.9107 1.08%
2010-04-29 0 3.710 3.710 3.720 3.700 3.800 12,863,910 48,029,736 3.7337 2.888 2.888 2.896 2.880 2.958 16,524,225 2.9066 -1.07%
2010-04-28 0 3.750 3.750 3.760 3.740 3.800 15,406,300 58,050,020 3.7679 2.919 2.919 2.927 2.912 2.958 19,790,030 2.9333 -3.35%
2010-04-27 0 3.880 3.900 3.910 3.830 3.910 23,185,090 89,487,616 3.8597 3.021 3.036 3.044 2.982 3.044 29,782,208 3.0047 -1.27%
2010-04-26 0 3.930 3.920 3.930 3.740 3.950 32,023,000 123,848,854 3.8675 3.059 3.052 3.059 2.912 3.075 41,134,869 3.0108 5.08%
2010-04-23 0 3.740 3.740 3.750 3.730 3.820 12,904,000 48,666,050 3.7714 2.912 2.912 2.919 2.904 2.974 16,575,722 2.9360 0.81%
2010-04-22 0 3.710 3.710 3.720 3.670 3.730 8,399,000 31,039,220 3.6956 2.888 2.888 2.896 2.857 2.904 10,788,863 2.8770 -0.80%
2010-04-21 0 3.740 3.730 3.740 3.710 3.790 14,836,000 55,670,760 3.7524 2.912 2.904 2.912 2.888 2.950 19,057,456 2.9212 0.27%
2010-04-20 0 3.730 3.740 3.760 3.700 3.760 10,472,000 39,076,640 3.7315 2.904 2.912 2.927 2.880 2.927 13,451,718 2.9050 1.36%
2010-04-19 0 3.680 3.670 3.700 3.650 3.760 18,976,953 70,004,845 3.6889 2.865 2.857 2.880 2.841 2.927 24,376,682 2.8718 -2.90%
2010-04-16 0 3.790 3.760 3.800 3.760 3.840 18,440,272 69,629,135 3.7759 2.950 2.927 2.958 2.927 2.989 23,687,293 2.9395 -1.56%
2010-04-15 0 3.850 3.830 3.850 3.820 3.980 14,626,000 56,561,040 3.8672 2.997 2.982 2.997 2.974 3.098 18,787,703 3.0105 -2.53%
2010-04-14 0 3.950 3.940 3.950 3.930 4.010 15,840,000 62,958,426 3.9746 3.075 3.067 3.075 3.059 3.122 20,347,136 3.0942 -1.25%
2010-04-13 0 4.000 3.980 3.990 3.780 4.030 28,534,344 111,981,407 3.9244 3.114 3.098 3.106 2.943 3.137 36,653,546 3.0551 4.71%
2010-04-12 0 3.820 3.810 3.820 3.820 3.960 22,608,278 87,861,560 3.8863 2.974 2.966 2.974 2.974 3.083 29,041,269 3.0254 -3.05%
2010-04-09 0 3.940 3.920 3.940 3.860 3.960 18,056,326 71,062,374 3.9356 3.067 3.052 3.067 3.005 3.083 23,194,098 3.0638 0.51%
2010-04-08 0 3.920 3.900 3.920 3.900 3.950 14,167,000 55,586,070 3.9236 3.052 3.036 3.052 3.036 3.075 18,198,098 3.0545 -0.51%
2010-04-07 0 3.940 3.930 3.940 3.850 3.980 39,963,724 156,878,974 3.9255 3.067 3.059 3.067 2.997 3.098 51,335,058 3.0560 0.77%
2010-04-01 0 3.910 3.900 3.910 3.780 3.910 32,635,129 125,957,057 3.8596 3.044 3.036 3.044 2.943 3.044 41,921,174 3.0046 3.44%
2010-03-31 0 3.780 3.770 3.780 3.710 3.800 14,885,976 55,748,971 3.7451 2.943 2.935 2.943 2.888 2.958 19,121,652 2.9155 0.00%
2010-03-30 0 3.780 3.760 3.780 3.710 3.800 14,830,060 55,954,506 3.7730 2.943 2.927 2.943 2.888 2.958 19,049,826 2.9373 0.80%
2010-03-29 0 3.750 3.750 3.760 3.740 3.800 10,084,060 37,926,254 3.7610 2.919 2.919 2.927 2.912 2.958 12,953,393 2.9279 0.00%
2010-03-26 0 3.750 3.730 3.760 3.600 3.760 17,905,028 66,579,767 3.7185 2.919 2.904 2.927 2.803 2.927 22,999,750 2.8948 2.18%
2010-03-25 0 3.670 3.670 3.680 3.660 3.800 23,375,172 86,995,456 3.7217 2.857 2.857 2.865 2.849 2.958 30,026,376 2.8973 -4.43%
2010-03-24 0 3.840 3.820 3.840 3.790 3.880 13,997,484 53,489,428 3.8214 2.989 2.974 2.989 2.950 3.021 17,980,348 2.9749 0.52%
2010-03-23 0 3.820 3.810 3.830 3.770 3.860 25,596,000 97,729,620 3.8182 2.974 2.966 2.982 2.935 3.005 32,879,122 2.9724 2.14%
2010-03-22 0 3.740 3.730 3.740 3.730 3.850 9,558,000 35,934,940 3.7597 2.912 2.904 2.912 2.904 2.997 12,277,647 2.9269 -2.86%
2010-03-19 0 3.850 3.840 3.850 3.740 3.850 12,187,000 46,311,120 3.8000 2.997 2.989 2.997 2.912 2.997 15,654,706 2.9583 2.12%
2010-03-18 0 3.770 3.760 3.770 3.750 3.880 15,012,000 57,114,160 3.8046 2.935 2.927 2.935 2.919 3.021 19,283,536 2.9618 -1.57%
2010-03-17 0 3.830 3.830 3.840 3.750 3.870 31,721,075 120,940,374 3.8126 2.982 2.982 2.989 2.919 3.013 40,747,034 2.9681 2.68%
2010-03-16 0 3.730 3.720 3.730 3.710 3.830 24,383,754 91,898,108 3.7688 2.904 2.896 2.904 2.888 2.982 31,321,942 2.9340 0.00%
2010-03-15 0 3.730 3.730 3.750 3.680 3.780 12,443,300 46,396,735 3.7287 2.904 2.904 2.919 2.865 2.943 15,983,934 2.9027 0.27%
2010-03-12 0 3.720 3.710 3.720 3.700 3.800 11,926,000 44,520,360 3.7331 2.896 2.888 2.896 2.880 2.958 15,319,441 2.9061 -1.06%
2010-03-11 0 3.760 3.750 3.760 3.730 3.820 12,453,222 46,940,059 3.7693 2.927 2.919 2.927 2.904 2.974 15,996,679 2.9344 -1.31%
2010-03-10 0 3.810 3.800 3.810 3.710 3.820 15,446,000 58,534,060 3.7896 2.966 2.958 2.966 2.888 2.974 19,841,026 2.9502 2.14%
2010-03-09 0 3.730 3.720 3.730 3.700 3.800 12,384,571 46,310,407 3.7394 2.904 2.896 2.904 2.880 2.958 15,908,494 2.9110 -2.36%
2010-03-08 0 3.820 3.810 3.830 3.760 3.880 43,560,000 166,691,660 3.8267 2.974 2.966 2.982 2.927 3.021 55,954,623 2.9791 1.60%
2010-03-05 0 3.760 3.730 3.760 3.650 3.770 19,614,329 72,813,924 3.7123 2.927 2.904 2.927 2.841 2.935 25,195,418 2.8900 3.58%
2010-03-04 0 3.630 3.630 3.640 3.630 3.820 37,294,000 138,298,774 3.7083 2.826 2.826 2.834 2.826 2.974 47,905,687 2.8869 -5.22%
2010-03-03 0 3.830 3.820 3.830 3.560 3.860 73,442,297 278,371,254 3.7903 2.982 2.974 2.982 2.771 3.005 94,339,671 2.9507 6.98%
2010-03-02 0 3.580 3.580 3.590 3.520 3.630 8,541,120 30,703,181 3.5947 2.787 2.787 2.795 2.740 2.826 10,971,422 2.7985 -0.28%
2010-03-01 0 3.590 3.560 3.590 3.510 3.600 9,080,000 32,336,740 3.5613 2.795 2.771 2.795 2.732 2.803 11,663,636 2.7724 2.28%
2010-02-26 0 3.510 3.500 3.530 3.460 3.530 8,362,000 29,406,340 3.5167 2.732 2.725 2.748 2.694 2.748 10,741,335 2.7377 0.29%
2010-02-25 0 3.500 3.490 3.500 3.490 3.650 12,367,440 43,737,042 3.5365 2.725 2.717 2.725 2.717 2.841 15,886,489 2.7531 -2.78%
2010-02-24 0 3.600 3.580 3.590 3.500 3.610 21,679,297 77,607,665 3.5798 2.803 2.787 2.795 2.725 2.810 27,847,955 2.7868 1.41%
2010-02-23 0 3.550 3.550 3.560 3.400 3.590 14,859,651 52,704,329 3.5468 2.764 2.764 2.771 2.647 2.795 19,087,837 2.7611 2.90%
2010-02-22 0 3.450 3.450 3.460 3.420 3.570 11,166,000 38,664,816 3.4627 2.686 2.686 2.694 2.662 2.779 14,343,189 2.6957 1.17%
2010-02-19 0 3.410 3.410 3.420 3.400 3.480 12,131,547 42,101,570 3.4704 2.655 2.655 2.662 2.647 2.709 15,583,474 2.7017 -2.29%
2010-02-18 0 3.490 3.490 3.500 3.490 3.550 7,224,000 25,528,200 3.5338 2.717 2.717 2.725 2.717 2.764 9,279,527 2.7510 -0.85%
2010-02-17 0 3.520 3.520 3.550 3.510 3.630 16,423,175 58,685,859 3.5734 2.740 2.740 2.764 2.732 2.826 21,096,248 2.7818 0.57%
2010-02-12 0 3.500 3.500 3.510 3.440 3.510 7,444,030 25,831,776 3.4701 2.725 2.725 2.732 2.678 2.732 9,562,165 2.7015 0.29%
2010-02-11 0 3.490 3.470 3.480 3.440 3.530 7,783,562 27,179,664 3.4919 2.717 2.701 2.709 2.678 2.748 9,998,308 2.7184 0.87%
2010-02-10 0 3.460 3.440 3.480 3.330 3.510 14,464,120 49,701,273 3.4362 2.694 2.678 2.709 2.592 2.732 18,579,761 2.6750 3.28%
2010-02-09 0 3.350 3.340 3.350 3.300 3.430 13,052,375 43,542,148 3.3360 2.608 2.600 2.608 2.569 2.670 16,766,316 2.5970 0.00%
2010-02-08 0 3.350 3.350 3.360 3.270 3.380 9,977,000 33,258,074 3.3335 2.608 2.608 2.616 2.546 2.631 12,815,870 2.5951 0.90%
2010-02-05 0 3.320 3.310 3.340 3.280 3.370 16,260,000 53,907,500 3.3153 2.585 2.577 2.600 2.553 2.624 20,886,643 2.5810 -3.49%
2010-02-04 0 3.440 3.430 3.440 3.400 3.510 9,312,000 32,210,360 3.4590 2.678 2.670 2.678 2.647 2.732 11,961,650 2.6928 -2.27%
2010-02-03 0 3.520 3.520 3.530 3.470 3.540 10,004,071 35,140,841 3.5127 2.740 2.740 2.748 2.701 2.756 12,850,643 2.7346 1.15%
2010-02-02 0 3.480 3.470 3.490 3.430 3.530 9,326,000 32,435,540 3.4780 2.709 2.701 2.717 2.670 2.748 11,979,633 2.7076 0.87%
2010-02-01 0 3.450 3.440 3.460 3.320 3.460 10,454,851 35,218,955 3.3687 2.686 2.678 2.694 2.585 2.694 13,429,689 2.6225 1.47%
2010-01-29 0 3.400 3.390 3.410 3.350 3.460 11,232,000 38,230,900 3.4037 2.647 2.639 2.655 2.608 2.694 14,427,969 2.6498 -1.45%
2010-01-28 0 3.450 3.430 3.440 3.400 3.460 12,781,000 43,822,566 3.4287 2.686 2.670 2.678 2.647 2.694 16,417,724 2.6692 2.99%
2010-01-27 0 3.350 3.350 3.370 3.350 3.420 15,793,360 53,414,185 3.3821 2.608 2.608 2.624 2.608 2.662 20,287,225 2.6329 -0.30%
2010-01-26 0 3.360 3.330 3.370 3.320 3.480 14,267,120 48,103,966 3.3717 2.616 2.592 2.624 2.585 2.709 18,326,706 2.6248 -2.89%
2010-01-25 0 3.460 3.450 3.460 3.400 3.490 11,916,240 41,245,353 3.4613 2.694 2.686 2.694 2.647 2.717 15,306,904 2.6946 -0.86%
2010-01-22 0 3.490 3.490 3.500 3.380 3.500 28,860,000 98,950,820 3.4286 2.717 2.717 2.725 2.631 2.725 37,071,865 2.6692 -0.85%
2010-01-21 0 3.520 3.520 3.530 3.500 3.670 28,251,000 100,854,820 3.5700 2.740 2.740 2.748 2.725 2.857 36,289,579 2.7792 -3.56%
2010-01-20 0 3.650 3.640 3.650 3.630 3.840 33,669,834 123,859,370 3.6786 2.841 2.834 2.841 2.826 2.989 43,250,296 2.8638 -4.70%
2010-01-19 0 3.830 3.830 3.840 3.760 3.890 16,028,000 61,024,334 3.8074 2.982 2.982 2.989 2.927 3.028 20,588,630 2.9640 -0.26%
2010-01-18 0 3.840 3.830 3.840 3.760 3.910 24,958,924 96,201,057 3.8544 2.989 2.982 2.989 2.927 3.044 32,060,771 3.0006 0.52%
2010-01-15 0 3.820 3.800 3.820 3.740 3.830 11,050,180 41,699,575 3.7737 2.974 2.958 2.974 2.912 2.982 14,194,414 2.9377 1.87%
2010-01-14 0 3.750 3.740 3.750 3.700 3.800 25,362,000 95,689,120 3.7729 2.919 2.912 2.919 2.880 2.958 32,578,539 2.9372 -0.27%
2010-01-13 0 3.760 3.760 3.770 3.730 3.880 28,488,690 108,238,203 3.7993 2.927 2.927 2.935 2.904 3.021 36,594,902 2.9577 -3.34%
2010-01-12 0 3.890 3.900 3.910 3.750 3.930 31,989,089 123,471,824 3.8598 3.028 3.036 3.044 2.919 3.059 41,091,309 3.0048 0.26%
2010-01-11 0 3.880 3.870 3.880 3.800 3.950 74,120,090 288,912,911 3.8979 3.021 3.013 3.021 2.958 3.075 95,210,324 3.0345 3.19%
2010-01-08 0 3.760 3.740 3.750 3.550 3.780 44,152,000 162,753,872 3.6862 2.927 2.912 2.919 2.764 2.943 56,715,072 2.8697 6.52%
2010-01-07 0 3.530 3.540 3.550 3.520 3.640 16,890,000 60,556,776 3.5854 2.748 2.756 2.764 2.740 2.834 21,695,904 2.7912 -1.94%
2010-01-06 0 3.600 3.590 3.600 3.580 3.640 19,559,800 70,586,084 3.6087 2.803 2.795 2.803 2.787 2.834 25,125,373 2.8094 0.56%
2010-01-05 0 3.580 3.570 3.580 3.560 3.610 18,184,135 65,234,227 3.5874 2.787 2.779 2.787 2.771 2.810 23,358,274 2.7928 1.13%
2010-01-04 0 3.540 3.530 3.540 3.520 3.640 12,414,630 44,129,573 3.5546 2.756 2.748 2.756 2.740 2.834 15,947,106 2.7672 -1.39%
2009-12-31 0 3.590 3.600 3.610 3.570 3.620 7,346,000 26,359,720 3.5883 2.795 2.803 2.810 2.779 2.818 9,436,241 2.7935 0.00%
2009-12-30 0 3.590 3.590 3.600 3.550 3.670 29,068,000 104,542,260 3.5965 2.795 2.795 2.803 2.764 2.857 37,339,049 2.7998 0.28%
2009-12-29 0 3.580 3.540 3.580 3.540 3.630 12,721,336 45,425,816 3.5708 2.787 2.756 2.787 2.756 2.826 16,341,083 2.7799 0.00%
2009-12-28 0 3.580 3.570 3.580 3.500 3.630 34,987,000 125,686,170 3.5924 2.787 2.779 2.787 2.725 2.826 44,942,250 2.7966 2.58%
2009-12-24 0 3.490 3.480 3.500 3.380 3.500 14,618,554 50,581,964 3.4601 2.717 2.709 2.725 2.631 2.725 18,778,138 2.6937 3.56%
2009-12-23 0 3.370 3.350 3.370 3.240 3.380 12,034,176 40,099,368 3.3321 2.624 2.608 2.624 2.522 2.631 15,458,397 2.5940 3.06%
2009-12-22 0 3.270 3.260 3.270 3.230 3.350 12,678,175 41,583,065 3.2799 2.546 2.538 2.546 2.515 2.608 16,285,641 2.5534 -0.91%
2009-12-21 0 3.300 3.280 3.290 3.230 3.350 32,242,000 106,507,560 3.3034 2.569 2.553 2.561 2.515 2.608 41,416,184 2.5716 0.92%
2009-12-18 0 3.270 3.260 3.290 3.150 3.330 39,896,861 128,267,679 3.2150 2.546 2.538 2.561 2.452 2.592 51,249,170 2.5028 -1.80%
2009-12-17 0 3.330 3.320 3.330 3.260 3.390 35,858,760 118,523,271 3.3053 2.592 2.585 2.592 2.538 2.639 46,062,062 2.5731 -1.48%
2009-12-16 0 3.380 3.370 3.380 3.370 3.530 26,282,418 89,803,186 3.4169 2.631 2.624 2.631 2.624 2.748 33,760,854 2.6600 -3.70%
2009-12-15 0 3.510 3.500 3.520 3.480 3.610 15,736,520 55,527,620 3.5286 2.732 2.725 2.740 2.709 2.810 20,214,211 2.7470 -0.85%
2009-12-14 0 3.540 3.520 3.530 3.460 3.560 22,428,400 78,678,060 3.5080 2.756 2.740 2.748 2.694 2.771 28,810,208 2.7309 0.28%
2009-12-11 0 3.530 3.520 3.530 3.520 3.620 15,599,597 55,380,612 3.5501 2.748 2.740 2.748 2.740 2.818 20,038,328 2.7637 -1.40%
2009-12-10 0 3.580 3.570 3.580 3.540 3.680 9,607,120 34,525,415 3.5937 2.787 2.779 2.787 2.756 2.865 12,340,743 2.7977 0.28%
2009-12-09 0 3.570 3.570 3.580 3.550 3.650 12,681,000 45,406,650 3.5807 2.779 2.779 2.787 2.764 2.841 16,289,270 2.7875 -1.65%
2009-12-08 0 3.630 3.640 3.650 3.550 3.660 24,878,000 89,674,020 3.6046 2.826 2.834 2.841 2.764 2.849 31,956,821 2.8061 0.00%
2009-12-07 0 3.630 3.610 3.620 3.610 3.690 11,042,400 40,269,420 3.6468 2.826 2.810 2.818 2.810 2.873 14,184,420 2.8390 -0.27%
2009-12-04 0 3.640 3.640 3.650 3.610 3.700 17,857,842 65,094,385 3.6451 2.834 2.834 2.841 2.810 2.880 22,939,137 2.8377 -0.55%
2009-12-03 0 3.660 3.650 3.660 3.620 3.730 31,378,296 115,413,405 3.6781 2.849 2.841 2.849 2.818 2.904 40,306,720 2.8634 -0.81%
2009-12-02 0 3.690 3.690 3.700 3.670 3.750 14,500,150 53,765,815 3.7079 2.873 2.873 2.880 2.857 2.919 18,626,043 2.8866 0.27%
2009-12-01 0 3.680 3.680 3.700 3.620 3.700 13,163,000 48,215,562 3.6630 2.865 2.865 2.880 2.818 2.880 16,908,418 2.8516 1.10%
2009-11-30 0 3.640 3.630 3.640 3.520 3.650 23,903,304 86,489,265 3.6183 2.834 2.826 2.834 2.740 2.841 30,704,784 2.8168 4.60%
2009-11-27 0 3.480 3.470 3.480 3.460 3.650 50,309,670 179,109,689 3.5601 2.709 2.701 2.709 2.694 2.841 64,624,854 2.7715 -6.20%
2009-11-26 0 3.710 3.710 3.720 3.700 3.820 17,748,135 66,362,496 3.7391 2.888 2.888 2.896 2.880 2.974 22,798,214 2.9109 -2.62%
2009-11-25 0 3.810 3.800 3.810 3.740 3.820 13,435,000 50,736,074 3.7764 2.966 2.958 2.966 2.912 2.974 17,257,814 2.9399 1.87%
2009-11-24 0 3.740 3.740 3.760 3.740 3.870 15,513,000 58,858,570 3.7941 2.912 2.912 2.927 2.912 3.013 19,927,091 2.9537 -2.60%
2009-11-23 0 3.840 3.830 3.850 3.830 3.900 12,512,000 48,199,760 3.8523 2.989 2.982 2.997 2.982 3.036 16,072,182 2.9990 -0.26%
2009-11-20 0 3.850 3.850 3.860 3.810 3.930 22,056,008 85,123,630 3.8594 2.997 2.997 3.005 2.966 3.059 28,331,855 3.0045 -1.03%
2009-11-19 0 3.890 3.880 3.890 3.790 3.950 35,692,512 139,544,769 3.9096 3.028 3.021 3.028 2.950 3.075 45,848,509 3.0436 2.37%
2009-11-18 0 3.800 3.800 3.810 3.760 3.900 31,272,000 119,563,324 3.8233 2.958 2.958 2.966 2.927 3.036 40,170,179 2.9764 -1.81%
2009-11-17 0 3.870 3.860 3.870 3.820 3.900 17,993,444 69,557,124 3.8657 3.013 3.005 3.013 2.974 3.036 23,113,324 3.0094 0.00%
2009-11-16 0 3.870 3.860 3.870 3.840 3.950 49,556,000 192,935,820 3.8933 3.013 3.005 3.013 2.989 3.075 63,656,734 3.0309 1.84%
2009-11-13 0 3.800 3.800 3.810 3.770 3.830 19,268,428 73,206,649 3.7993 2.958 2.958 2.966 2.935 2.982 24,751,094 2.9577 -0.52%
2009-11-12 0 3.820 3.820 3.830 3.810 3.860 20,343,000 78,012,450 3.8349 2.974 2.974 2.982 2.966 3.005 26,131,426 2.9854 -0.26%
2009-11-11 0 3.830 3.800 3.810 3.800 3.860 12,494,116 47,766,886 3.8232 2.982 2.958 2.966 2.958 3.005 16,049,209 2.9763 -0.52%
2009-11-10 0 3.850 3.840 3.850 3.830 3.940 16,074,604 62,383,048 3.8808 2.997 2.989 2.997 2.982 3.067 20,648,494 3.0212 -0.77%
2009-11-09 0 3.880 3.880 3.890 3.800 3.900 20,646,008 79,469,471 3.8491 3.021 3.021 3.028 2.958 3.036 26,520,652 2.9965 2.37%
2009-11-06 0 3.790 3.780 3.790 3.760 3.830 12,093,104 45,800,840 3.7874 2.950 2.943 2.950 2.927 2.982 15,534,093 2.9484 1.07%
2009-11-05 0 3.750 3.740 3.750 3.700 3.780 26,437,477 98,659,974 3.7318 2.919 2.912 2.919 2.880 2.943 33,960,034 2.9052 0.81%
2009-11-04 0 3.720 3.710 3.720 3.660 3.750 11,392,000 42,256,680 3.7093 2.896 2.888 2.896 2.849 2.919 14,633,496 2.8877 2.76%
2009-11-03 0 3.620 3.620 3.630 3.610 3.720 12,997,500 47,599,660 3.6622 2.818 2.818 2.826 2.810 2.896 16,695,827 2.8510 -1.36%
2009-11-02 0 3.670 3.660 3.680 3.600 3.700 16,853,500 61,634,020 3.6570 2.857 2.849 2.865 2.803 2.880 21,649,019 2.8470 -1.34%
2009-10-30 0 3.720 3.710 3.740 3.700 3.820 19,065,060 71,578,419 3.7544 2.896 2.888 2.912 2.880 2.974 24,489,859 2.9228 0.54%
2009-10-29 0 3.700 3.700 3.710 3.670 3.770 14,282,000 52,877,680 3.7024 2.880 2.880 2.888 2.857 2.935 18,345,820 2.8823 -2.12%
2009-10-28 0 3.780 3.770 3.780 3.770 3.980 19,518,917 74,811,412 3.8328 2.943 2.935 2.943 2.935 3.098 25,072,857 2.9838 -4.30%
2009-10-27 0 3.950 3.950 3.960 3.920 4.020 16,348,000 64,828,080 3.9655 3.075 3.075 3.083 3.052 3.130 20,999,683 3.0871 0.00%
2009-10-23 0 3.950 3.950 3.960 3.910 4.040 20,934,484 83,118,555 3.9704 3.075 3.075 3.083 3.044 3.145 26,891,211 3.0909 -0.50%
2009-10-22 0 3.970 3.970 3.980 3.900 3.980 11,698,398 46,071,000 3.9382 3.091 3.091 3.098 3.036 3.098 15,027,077 3.0659 -0.50%
2009-10-21 0 3.990 3.990 4.000 3.960 4.080 28,130,425 113,182,916 4.0235 3.106 3.106 3.114 3.083 3.176 36,134,696 3.1323 0.00%
2009-10-20 0 3.990 4.000 4.010 3.810 4.000 35,027,793 138,263,457 3.9473 3.106 3.114 3.122 2.966 3.114 44,994,650 3.0729 3.91%
2009-10-19 0 3.840 3.840 3.860 3.780 3.870 4,838,000 18,577,680 3.8400 2.989 2.989 3.005 2.943 3.013 6,214,611 2.9894 0.26%
2009-10-16 0 3.830 3.820 3.850 3.760 3.870 8,338,499 31,805,151 3.8143 2.982 2.974 2.997 2.927 3.013 10,711,147 2.9694 -0.78%
2009-10-15 0 3.860 3.840 3.860 3.810 3.960 9,584,500 37,135,735 3.8746 3.005 2.989 3.005 2.966 3.083 12,311,687 3.0163 -1.03%
2009-10-14 0 3.900 3.880 3.920 3.860 3.920 15,984,604 62,364,362 3.9015 3.036 3.021 3.052 3.005 3.052 20,532,886 3.0373 1.30%
2009-10-13 0 3.850 3.840 3.850 3.780 3.890 22,266,416 85,834,038 3.8549 2.997 2.989 2.997 2.943 3.028 28,602,133 3.0010 1.85%
2009-10-12 0 3.780 3.770 3.780 3.770 3.850 10,194,220 38,629,225 3.7893 2.943 2.935 2.943 2.935 2.997 13,094,898 2.9499 -1.31%
2009-10-09 0 3.830 3.830 3.840 3.720 3.830 17,306,030 65,539,653 3.7871 2.982 2.982 2.989 2.896 2.982 22,230,312 2.9482 2.41%
2009-10-08 0 3.740 3.730 3.740 3.680 3.760 8,167,304 30,446,444 3.7278 2.912 2.904 2.912 2.865 2.927 10,491,240 2.9021 0.54%
2009-10-07 0 3.720 3.710 3.730 3.690 3.740 13,189,540 49,044,142 3.7184 2.896 2.888 2.904 2.873 2.912 16,942,510 2.8947 1.36%
2009-10-06 0 3.670 3.660 3.670 3.570 3.690 37,115,132 134,283,881 3.6180 2.857 2.849 2.857 2.779 2.873 47,675,924 2.8166 1.10%
2009-10-05 0 3.630 3.610 3.640 3.600 3.650 9,368,000 33,861,756 3.6146 2.826 2.810 2.834 2.803 2.841 12,033,584 2.8139 0.00%
2009-10-02 0 3.630 3.620 3.630 3.600 3.650 25,141,000 91,196,436 3.6274 2.826 2.818 2.826 2.803 2.841 32,294,655 2.8239 -2.94%
2009-09-30 0 3.740 3.730 3.740 3.720 3.830 13,800,039 51,998,220 3.7680 2.912 2.904 2.912 2.896 2.982 17,726,721 2.9333 -0.80%
2009-09-29 0 3.770 3.740 3.770 3.690 3.770 10,990,781 41,138,442 3.7430 2.935 2.912 2.935 2.873 2.935 14,118,113 2.9139 3.01%
2009-09-28 0 3.660 3.650 3.660 3.650 3.830 18,510,000 68,792,280 3.7165 2.849 2.841 2.849 2.841 2.982 23,776,861 2.8932 -3.17%
2009-09-25 0 3.780 3.780 3.790 3.640 3.800 12,320,000 46,212,240 3.7510 2.943 2.943 2.950 2.834 2.958 15,825,550 2.9201 2.72%
2009-09-24 0 3.680 3.680 3.700 3.660 3.840 17,404,600 64,756,844 3.7207 2.865 2.865 2.880 2.849 2.989 22,356,929 2.8965 -3.66%
2009-09-23 0 3.820 3.820 3.830 3.800 3.900 12,517,000 48,244,080 3.8543 2.974 2.974 2.982 2.958 3.036 16,078,605 3.0005 0.53%
2009-09-22 0 3.800 3.790 3.800 3.790 3.880 10,169,850 38,831,694 3.8183 2.958 2.950 2.958 2.950 3.021 13,063,593 2.9725 -1.55%
2009-09-21 0 3.860 3.840 3.860 3.720 3.910 21,592,000 82,775,720 3.8336 3.005 2.989 3.005 2.896 3.044 27,735,818 2.9844 2.12%
2009-09-18 0 3.780 3.760 3.770 3.730 3.940 25,184,000 96,297,500 3.8238 2.943 2.927 2.935 2.904 3.067 32,349,891 2.9767 -3.57%
2009-09-17 0 3.920 3.910 3.920 3.910 3.970 17,243,120 68,081,016 3.9483 3.052 3.044 3.052 3.044 3.091 22,149,502 3.0737 -0.25%
2009-09-16 0 3.930 3.920 3.930 3.820 3.950 8,328,000 32,392,660 3.8896 3.059 3.052 3.059 2.974 3.075 10,697,661 3.0280 0.51%
2009-09-15 0 3.910 3.900 3.920 3.870 3.960 5,593,784 21,803,947 3.8979 3.044 3.036 3.052 3.013 3.083 7,185,447 3.0345 1.03%
2009-09-14 0 3.870 3.860 3.870 3.780 3.960 13,111,320 50,676,449 3.8651 3.013 3.005 3.013 2.943 3.083 16,842,033 3.0089 0.26%
2009-09-11 0 3.860 3.860 3.890 3.850 3.950 14,096,154 54,883,217 3.8935 3.005 3.005 3.028 2.997 3.075 18,107,093 3.0310 -2.03%
2009-09-10 0 3.940 3.940 3.950 3.920 4.100 23,071,200 92,721,978 4.0189 3.067 3.067 3.075 3.052 3.192 29,635,912 3.1287 -1.99%
2009-09-09 0 4.020 4.000 4.010 3.940 4.100 34,290,000 137,578,458 4.0122 3.130 3.114 3.122 3.067 3.192 44,046,925 3.1235 -0.74%
2009-09-08 0 4.050 4.030 4.040 3.800 4.060 58,275,000 230,674,430 3.9584 3.153 3.137 3.145 2.958 3.161 74,856,650 3.0815 5.74%
2009-09-07 0 3.830 3.820 3.840 3.690 3.900 32,476,000 124,335,530 3.8285 2.982 2.974 2.989 2.873 3.036 41,716,767 2.9805 2.96%
2009-09-04 0 3.720 3.710 3.720 3.650 3.760 31,688,000 117,555,482 3.7098 2.896 2.888 2.896 2.841 2.927 40,704,548 2.8880 2.48%
2009-09-03 0 3.630 3.630 3.640 3.480 3.650 16,064,543 57,738,364 3.5941 2.826 2.826 2.834 2.709 2.841 20,635,571 2.7980 4.61%
2009-09-02 0 3.470 3.460 3.470 3.450 3.530 15,068,000 52,377,800 3.4761 2.701 2.694 2.701 2.686 2.748 19,355,470 2.7061 -2.53%
2009-09-01 0 3.560 3.550 3.560 3.500 3.600 9,585,231 34,008,187 3.5480 2.771 2.764 2.771 2.725 2.803 12,312,626 2.7621 -0.28%
2009-08-31 0 3.570 3.530 3.560 3.450 3.660 26,541,000 93,114,784 3.5083 2.779 2.748 2.771 2.686 2.849 34,093,013 2.7312 -2.99%
2009-08-28 0 3.680 3.670 3.680 3.650 3.810 21,013,000 77,761,700 3.7006 2.865 2.857 2.865 2.841 2.966 26,992,068 2.8809 -2.13%
2009-08-27 0 3.760 3.750 3.770 3.660 3.810 34,175,000 128,172,570 3.7505 2.927 2.919 2.935 2.849 2.966 43,899,202 2.9197 1.08%
2009-08-26 0 3.720 3.730 3.740 3.680 3.790 24,361,124 91,098,339 3.7395 2.896 2.904 2.912 2.865 2.950 31,292,872 2.9112 -0.80%
2009-08-25 0 3.750 3.750 3.760 3.470 3.760 66,161,000 240,905,700 3.6412 2.919 2.919 2.927 2.701 2.927 84,986,544 2.8346 6.53%
2009-08-24 0 3.520 3.510 3.540 3.470 3.660 35,450,305 125,166,040 3.5307 2.740 2.732 2.756 2.701 2.849 45,537,384 2.7486 -1.95%
2009-08-21 0 3.590 3.590 3.610 3.490 3.620 27,485,075 98,116,572 3.5698 2.795 2.795 2.810 2.717 2.818 35,305,717 2.7791 1.41%
2009-08-20 0 3.540 3.550 3.560 3.480 3.590 40,090,597 141,926,235 3.5401 2.756 2.764 2.771 2.709 2.795 51,498,032 2.7560 2.02%
2009-08-19 0 3.470 3.480 3.490 3.360 3.530 84,778,000 292,590,760 3.4513 2.701 2.709 2.717 2.616 2.748 108,900,851 2.6868 4.52%
2009-08-18 0 3.320 3.300 3.310 3.270 3.480 47,738,000 159,870,000 3.3489 2.585 2.569 2.577 2.546 2.709 61,321,437 2.6071 -3.21%
2009-08-17 0 3.430 3.430 3.440 3.350 3.690 71,977,940 248,835,744 3.4571 2.670 2.670 2.678 2.608 2.873 92,458,644 2.6913 -8.04%
2009-08-14 0 3.730 3.730 3.740 3.720 3.960 30,851,524 117,212,978 3.7993 2.904 2.904 2.912 2.896 3.083 39,630,060 2.9577 -4.36%
2009-08-13 0 3.900 3.900 3.910 3.880 4.000 19,697,088 77,441,775 3.9316 3.036 3.036 3.044 3.021 3.114 25,301,725 3.0607 0.00%
2009-08-12 0 3.900 3.900 3.910 3.810 4.030 42,803,510 167,994,573 3.9248 3.036 3.036 3.044 2.966 3.137 54,982,881 3.0554 0.52%
2009-08-11 0 3.880 3.870 3.880 3.800 3.900 16,350,000 63,056,670 3.8567 3.021 3.013 3.021 2.958 3.036 21,002,252 3.0024 -0.51%
2009-08-10 0 3.900 3.880 3.900 3.830 3.940 16,853,250 65,449,323 3.8835 3.036 3.021 3.036 2.982 3.067 21,648,697 3.0232 1.56%
2009-08-07 0 3.840 3.840 3.850 3.800 4.020 38,364,000 149,535,272 3.8978 2.989 2.989 2.997 2.958 3.130 49,280,146 3.0344 -4.48%
2009-08-06 0 4.020 4.020 4.030 3.920 4.090 28,846,000 115,603,200 4.0076 3.130 3.130 3.137 3.052 3.184 37,053,881 3.1199 0.50%
2009-08-05 0 4.000 3.990 4.010 3.970 4.180 34,726,477 141,239,709 4.0672 3.114 3.106 3.122 3.091 3.254 44,607,597 3.1663 -1.96%
2009-08-04 0 4.080 4.070 4.090 4.040 4.200 40,264,000 165,308,300 4.1056 3.176 3.168 3.184 3.145 3.270 51,720,775 3.1962 -2.16%
2009-08-03 0 4.170 4.160 4.170 4.070 4.200 36,832,900 152,039,406 4.1278 3.246 3.239 3.246 3.168 3.270 47,313,385 3.2135 2.46%
2009-07-31 0 4.070 4.070 4.080 4.050 4.170 69,392,000 285,647,138 4.1164 3.168 3.168 3.176 3.153 3.246 89,136,897 3.2046 1.75%
2009-07-30 0 4.000 4.000 4.010 3.840 4.100 42,267,420 167,691,567 3.9674 3.114 3.114 3.122 2.989 3.192 54,294,251 3.0886 1.52%
2009-07-29 0 3.940 3.930 3.940 3.790 4.240 81,787,015 325,782,041 3.9833 3.067 3.059 3.067 2.950 3.301 105,058,807 3.1009 -5.06%
2009-07-28 0 4.150 4.140 4.150 3.830 4.270 162,741,671 666,264,610 4.0940 3.231 3.223 3.231 2.982 3.324 209,048,414 3.1871 6.68%
2009-07-27 0 3.890 3.890 3.900 3.630 3.900 72,874,800 275,088,420 3.7748 3.028 3.028 3.036 2.826 3.036 93,610,698 2.9386 7.76%
2009-07-24 0 3.610 3.600 3.620 3.570 3.650 32,895,287 118,969,074 3.6166 2.810 2.803 2.818 2.779 2.841 42,255,358 2.8155 0.28%
2009-07-23 0 3.600 3.590 3.600 3.570 3.640 27,724,628 99,816,226 3.6003 2.803 2.795 2.803 2.779 2.834 35,613,433 2.8028 0.28%
2009-07-22 0 3.590 3.580 3.600 3.550 3.670 55,566,893 200,859,639 3.6147 2.795 2.787 2.803 2.764 2.857 71,377,975 2.8140 -0.55%
2009-07-21 0 3.610 3.590 3.610 3.580 3.740 51,256,276 185,957,706 3.6280 2.810 2.795 2.810 2.787 2.912 65,840,809 2.8244 -2.17%
2009-07-20 0 3.690 3.690 3.700 3.600 3.740 37,332,000 137,725,800 3.6892 2.873 2.873 2.880 2.803 2.912 47,954,500 2.8720 2.50%
2009-07-17 0 3.600 3.590 3.600 3.550 3.650 15,480,395 55,699,845 3.5981 2.803 2.795 2.803 2.764 2.841 19,885,208 2.8011 1.12%
2009-07-16 0 3.560 3.550 3.560 3.550 3.740 31,253,443 113,596,173 3.6347 2.771 2.764 2.771 2.764 2.912 40,146,341 2.8296 -3.52%
2009-07-15 0 3.690 3.690 3.700 3.590 3.700 20,430,196 74,691,505 3.6559 2.873 2.873 2.880 2.795 2.880 26,243,433 2.8461 2.79%
2009-07-14 0 3.590 3.590 3.600 3.550 3.650 17,340,212 62,281,402 3.5917 2.795 2.795 2.803 2.764 2.841 22,274,220 2.7961 2.28%
2009-07-13 0 3.510 3.510 3.520 3.500 3.750 41,984,711 152,407,400 3.6301 2.732 2.732 2.740 2.725 2.919 53,931,100 2.8260 -3.31%
2009-07-10 0 3.630 3.620 3.630 3.560 3.750 37,901,780 138,785,531 3.6617 2.826 2.818 2.826 2.771 2.919 48,686,406 2.8506 1.40%
2009-07-09 0 3.580 3.570 3.580 3.360 3.600 43,281,000 152,300,480 3.5189 2.787 2.779 2.787 2.616 2.803 55,596,236 2.7394 5.60%
2009-07-08 0 3.390 3.380 3.400 3.300 3.430 22,396,000 75,496,520 3.3710 2.639 2.631 2.647 2.569 2.670 28,768,589 2.6243 -1.45%
2009-07-07 0 3.440 3.430 3.440 3.370 3.520 44,601,000 154,895,206 3.4729 2.678 2.670 2.678 2.624 2.740 57,291,831 2.7036 3.93%
2009-07-06 0 3.310 3.310 3.320 3.270 3.370 13,415,009 44,503,160 3.3174 2.577 2.577 2.585 2.546 2.624 17,232,134 2.5826 -1.19%
2009-07-03 0 3.350 3.370 3.380 3.250 3.370 12,037,800 39,819,978 3.3079 2.608 2.624 2.631 2.530 2.624 15,463,052 2.5752 0.60%
2009-07-02 0 3.330 3.320 3.330 3.260 3.440 15,858,503 53,203,149 3.3549 2.592 2.585 2.592 2.538 2.678 20,370,904 2.6117 0.30%
2009-06-30 0 3.320 3.310 3.350 3.300 3.500 20,251,103 68,414,761 3.3783 2.585 2.577 2.608 2.569 2.725 26,013,380 2.6300 -3.21%
2009-06-29 0 3.430 3.420 3.430 3.400 3.490 19,406,726 66,651,588 3.4345 2.670 2.662 2.670 2.647 2.717 24,928,743 2.6737 -1.72%
2009-06-26 0 3.490 3.480 3.490 3.400 3.490 30,445,844 104,992,244 3.4485 2.717 2.709 2.717 2.647 2.717 39,108,947 2.6846 3.87%
2009-06-25 0 3.360 3.360 3.370 3.320 3.430 20,850,000 70,481,560 3.3804 2.616 2.616 2.624 2.585 2.670 26,782,688 2.6316 0.90%
2009-06-24 0 3.330 3.330 3.350 3.150 3.370 33,868,000 110,513,140 3.2631 2.592 2.592 2.608 2.452 2.624 43,504,848 2.5402 6.39%
2009-06-23 0 3.130 3.120 3.140 3.110 3.210 33,754,000 106,173,900 3.1455 2.437 2.429 2.444 2.421 2.499 43,358,410 2.4487 -4.86%
2009-06-22 0 3.290 3.280 3.290 3.260 3.420 27,204,000 91,157,220 3.3509 2.561 2.553 2.561 2.538 2.662 34,944,664 2.6086 -1.50%
2009-06-19 0 3.340 3.320 3.340 3.300 3.420 16,685,000 55,698,100 3.3382 2.600 2.585 2.600 2.569 2.662 21,432,573 2.5988 -0.60%
2009-06-18 0 3.360 3.350 3.360 3.260 3.410 40,510,000 135,677,720 3.3492 2.616 2.608 2.616 2.538 2.655 52,036,772 2.6073 1.51%
2009-06-17 0 3.310 3.300 3.310 3.230 3.360 42,272,000 139,761,520 3.3062 2.577 2.569 2.577 2.515 2.616 54,300,134 2.5739 -1.49%
2009-06-16 0 3.360 3.360 3.370 3.300 3.480 34,792,000 117,090,632 3.3654 2.616 2.616 2.624 2.569 2.709 44,691,764 2.6200 -4.27%
2009-06-15 0 3.510 3.500 3.510 3.500 3.610 21,750,000 77,542,260 3.5652 2.732 2.725 2.732 2.725 2.810 27,938,775 2.7754 -1.68%
2009-06-12 0 3.570 3.570 3.580 3.500 3.680 39,262,135 140,437,866 3.5769 2.779 2.779 2.787 2.725 2.865 50,433,838 2.7846 -2.19%
2009-06-11 0 3.650 3.650 3.660 3.600 3.690 36,695,886 133,589,917 3.6405 2.841 2.841 2.849 2.803 2.873 47,137,385 2.8341 -0.27%
2009-06-10 0 3.660 3.670 3.680 3.540 3.700 42,157,000 153,181,660 3.6336 2.849 2.857 2.865 2.756 2.880 54,152,412 2.8287 0.27%
2009-06-09 0 3.650 3.640 3.680 3.610 3.890 36,332,308 134,038,676 3.6892 2.841 2.834 2.865 2.810 3.028 46,670,354 2.8720 -4.95%
2009-06-08 0 3.840 3.850 3.860 3.820 3.990 46,192,600 180,058,924 3.8980 2.989 2.997 3.005 2.974 3.106 59,336,307 3.0345 -0.78%
2009-06-05 0 3.870 3.860 3.870 3.820 3.950 33,109,503 128,461,055 3.8799 3.013 3.005 3.013 2.974 3.075 42,530,527 3.0204 1.04%
2009-06-04 0 3.830 3.820 3.830 3.680 3.920 32,868,000 124,734,320 3.7950 2.982 2.974 2.982 2.865 3.052 42,220,307 2.9544 -1.54%
2009-06-03 0 3.890 3.890 3.900 3.830 4.060 52,150,493 206,342,242 3.9567 3.028 3.028 3.036 2.982 3.161 66,989,467 3.0802 -0.26%
2009-06-02 0 3.900 3.890 3.900 3.820 4.130 78,803,726 309,984,020 3.9336 3.036 3.028 3.036 2.974 3.215 101,226,649 3.0623 2.36%
2009-06-01 0 3.810 3.800 3.810 3.650 3.830 41,803,500 157,661,320 3.7715 2.966 2.958 2.966 2.841 2.982 53,698,326 2.9361 4.10%
2009-05-29 0 3.660 3.680 3.690 3.650 3.790 37,931,155 140,330,630 3.6996 2.849 2.865 2.873 2.841 2.950 48,724,139 2.8801 -2.14%
2009-05-27 0 3.740 3.730 3.740 3.710 3.920 55,066,290 209,394,840 3.8026 2.912 2.904 2.912 2.888 3.052 70,734,929 2.9603 3.03%
2009-05-26 0 3.630 3.620 3.630 3.480 3.820 88,042,314 328,821,741 3.7348 2.826 2.818 2.826 2.709 2.974 113,093,997 2.9075 2.83%
2009-05-25 0 3.530 3.530 3.540 3.260 3.580 55,082,750 191,740,092 3.4809 2.748 2.748 2.756 2.538 2.787 70,756,073 2.7099 5.69%
2009-05-22 0 3.340 3.340 3.350 3.220 3.500 51,000,000 171,388,290 3.3606 2.600 2.600 2.608 2.507 2.725 65,511,611 2.6162 -1.18%
2009-05-21 0 3.380 3.360 3.380 3.330 3.460 24,837,099 84,233,263 3.3914 2.631 2.616 2.631 2.592 2.694 31,904,282 2.6402 -2.05%
2009-05-20 0 3.520 3.520 3.530 3.430 3.580 37,876,180 132,891,440 3.5086 2.686 2.686 2.694 2.618 2.732 49,628,898 2.6777 1.44%
2009-05-19 0 3.470 3.460 3.470 3.400 3.620 86,866,303 305,079,593 3.5121 2.648 2.641 2.648 2.595 2.763 113,820,320 2.6804 2.06%
2009-05-18 0 3.400 3.400 3.410 3.060 3.430 62,538,000 206,815,720 3.3070 2.595 2.595 2.602 2.335 2.618 81,943,112 2.5239 7.59%
2009-05-15 0 3.160 3.160 3.170 3.120 3.240 25,838,000 81,982,930 3.1730 2.412 2.412 2.419 2.381 2.473 33,855,354 2.4216 1.28%
2009-05-14 0 3.120 3.120 3.130 3.090 3.190 42,771,143 133,603,919 3.1237 2.381 2.381 2.389 2.358 2.435 56,042,735 2.3840 -3.70%
2009-05-13 0 3.240 3.240 3.250 3.200 3.370 46,534,536 152,950,963 3.2868 2.473 2.473 2.480 2.442 2.572 60,973,883 2.5085 0.93%
2009-05-12 0 3.210 3.200 3.210 3.130 3.280 33,024,150 106,333,118 3.2199 2.450 2.442 2.450 2.389 2.503 43,271,317 2.4574 0.31%
2009-05-11 0 3.200 3.190 3.200 3.140 3.420 62,040,796 205,936,991 3.3194 2.442 2.435 2.442 2.396 2.610 81,291,629 2.5333 -3.32%
2009-05-08 0 3.310 3.300 3.310 3.250 3.440 87,985,000 293,137,260 3.3317 2.526 2.519 2.526 2.480 2.625 115,286,141 2.5427 -2.07%
2009-05-07 0 3.380 3.390 3.400 3.160 3.590 141,660,222 482,068,631 3.4030 2.580 2.587 2.595 2.412 2.740 185,616,415 2.5971 2.11%
2009-05-06 0 3.310 3.320 3.330 2.970 3.330 115,138,117 368,515,864 3.2006 2.526 2.534 2.541 2.267 2.541 150,864,684 2.4427 11.45%
2009-05-05 0 2.970 2.960 2.970 2.880 3.060 65,895,724 196,233,415 2.9779 2.267 2.259 2.267 2.198 2.335 86,342,714 2.2727 2.06%
2009-05-04 0 2.910 2.910 2.920 2.820 2.960 84,017,642 242,096,899 2.8815 2.221 2.221 2.229 2.152 2.259 110,087,739 2.1991 3.93%
2009-04-30 0 2.800 2.770 2.790 2.650 2.870 76,442,000 212,917,890 2.7854 2.137 2.114 2.129 2.022 2.190 100,161,427 2.1257 8.11%
2009-04-29 0 2.590 2.570 2.590 2.500 2.680 84,408,294 219,775,362 2.6037 1.977 1.961 1.977 1.908 2.045 110,599,608 1.9871 3.19%
2009-04-28 0 2.510 2.500 2.510 2.460 2.850 150,894,496 391,297,778 2.5932 1.916 1.908 1.916 1.877 2.175 197,716,021 1.9791 -17.97%
2009-04-27 1 - - - - - 0 0 - 2.335 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 2.335 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 2.335 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 2.335 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 2.335 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 2.335 - - - - 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 2.335 2.343 2.358 2.160 2.389 297,317,303 2.3036 8.90%
2009-04-16 0 2.810 2.800 2.810 2.630 2.910 150,279,760 415,564,424 2.7653 2.145 2.137 2.145 2.007 2.221 196,910,537 2.1104 7.25%
2009-04-15 0 2.620 2.620 2.630 2.500 2.620 53,397,874 137,005,836 2.5658 2.000 2.000 2.007 1.908 2.000 69,966,867 1.9582 1.55%
2009-04-14 0 2.580 2.570 2.580 2.540 2.650 69,424,769 179,520,355 2.5858 1.969 1.961 1.969 1.938 2.022 90,966,798 1.9735 1.57%
2009-04-09 0 2.540 2.540 2.550 2.410 2.560 50,784,000 126,804,676 2.4969 1.938 1.938 1.946 1.839 1.954 66,541,926 1.9056 7.17%
2009-04-08 0 2.370 2.360 2.370 2.320 2.490 64,441,000 153,570,410 2.3831 1.809 1.801 1.809 1.771 1.900 84,436,599 1.8188 -5.20%
2009-04-07 0 2.500 2.490 2.500 2.480 2.560 55,835,755 140,158,642 2.5102 1.908 1.900 1.908 1.893 1.954 73,161,206 1.9158 -0.79%
2009-04-06 0 2.520 2.520 2.530 2.470 2.580 86,223,505 216,784,311 2.5142 1.923 1.923 1.931 1.885 1.969 112,978,066 1.9188 3.70%
2009-04-03 0 2.430 2.420 2.430 2.320 2.460 98,642,463 236,787,136 2.4005 1.855 1.847 1.855 1.771 1.877 129,250,541 1.8320 3.40%
2009-04-02 0 2.350 2.340 2.350 2.280 2.420 134,385,000 315,622,070 2.3486 1.793 1.786 1.793 1.740 1.847 176,083,742 1.7925 3.07%
2009-04-01 0 2.280 2.270 2.280 2.250 2.330 44,132,380 100,927,790 2.2869 1.740 1.732 1.740 1.717 1.778 57,826,354 1.7454 2.24%
2009-03-31 0 2.230 2.230 2.240 2.170 2.280 34,791,099 77,798,705 2.2362 1.702 1.702 1.710 1.656 1.740 45,586,538 1.7066 0.00%
2009-03-30 0 2.230 2.210 2.220 2.210 2.410 66,994,000 154,737,440 2.3097 1.702 1.687 1.694 1.687 1.839 87,781,778 1.7628 -7.08%
2009-03-27 0 2.400 2.400 2.410 2.320 2.430 68,325,000 161,375,650 2.3619 1.832 1.832 1.839 1.771 1.855 89,525,778 1.8026 2.56%
2009-03-26 0 2.340 2.340 2.350 2.180 2.370 113,814,296 258,446,169 2.2708 1.786 1.786 1.793 1.664 1.809 149,130,090 1.7330 9.35%
2009-03-25 0 2.140 2.130 2.140 2.080 2.220 65,465,714 141,608,953 2.1631 1.633 1.626 1.633 1.587 1.694 85,779,275 1.6509 1.42%
2009-03-24 0 2.110 2.100 2.110 2.090 2.200 89,795,060 191,551,392 2.1332 1.610 1.603 1.610 1.595 1.679 117,657,850 1.6280 -1.40%
2009-03-23 0 2.140 2.130 2.140 2.050 2.150 56,357,000 119,031,970 2.1121 1.633 1.626 1.633 1.565 1.641 73,844,190 1.6119 4.90%
2009-03-20 0 2.040 2.040 2.050 2.030 2.160 65,791,000 137,133,906 2.0844 1.557 1.557 1.565 1.549 1.648 86,205,495 1.5908 -4.23%
2009-03-19 0 2.130 2.120 2.130 2.000 2.170 133,427,215 279,746,046 2.0966 1.626 1.618 1.626 1.526 1.656 174,828,763 1.6001 6.50%
2009-03-18 0 2.000 1.990 2.000 1.980 2.040 64,152,305 129,469,334 2.0182 1.526 1.519 1.526 1.511 1.557 84,058,324 1.5402 1.52%
2009-03-17 0 1.970 1.970 1.990 1.960 2.070 93,656,621 189,605,803 2.0245 1.503 1.503 1.519 1.496 1.580 122,717,627 1.5451 -1.01%
2009-03-16 0 1.990 1.980 1.990 1.950 2.020 112,362,903 223,112,293 1.9856 1.519 1.511 1.519 1.488 1.542 147,228,340 1.5154 4.19%
2009-03-13 0 1.910 1.910 1.920 1.890 1.990 85,827,540 166,324,555 1.9379 1.458 1.458 1.465 1.442 1.519 112,459,236 1.4790 0.00%
2009-03-12 0 1.910 1.900 1.910 1.870 2.040 62,256,438 120,677,874 1.9384 1.458 1.450 1.458 1.427 1.557 81,574,183 1.4794 -6.83%
2009-03-11 0 2.050 2.050 2.060 2.020 2.140 35,883,328 74,315,422 2.0710 1.565 1.565 1.572 1.542 1.633 47,017,678 1.5806 0.00%
2009-03-10 0 2.050 2.050 2.060 2.010 2.100 21,025,070 43,451,419 2.0666 1.565 1.565 1.572 1.534 1.603 27,549,005 1.5772 1.99%
2009-03-09 0 2.010 2.000 2.010 1.980 2.060 17,514,000 35,373,720 2.0197 1.534 1.526 1.534 1.511 1.572 22,948,474 1.5414 0.50%
2009-03-06 0 2.000 2.000 2.020 1.980 2.060 21,138,000 42,777,060 2.0237 1.526 1.526 1.542 1.511 1.572 27,696,976 1.5445 -3.38%
2009-03-05 0 2.070 2.050 2.070 2.030 2.290 45,217,000 95,894,750 2.1208 1.580 1.565 1.580 1.549 1.748 59,247,524 1.6185 -6.76%
2009-03-04 0 2.220 2.220 2.230 1.910 2.220 55,136,225 116,602,161 2.1148 1.694 1.694 1.702 1.458 1.694 72,244,617 1.6140 16.23%
2009-03-03 0 1.910 1.910 1.920 1.830 1.950 21,279,835 40,146,443 1.8866 1.458 1.458 1.465 1.397 1.488 27,882,822 1.4398 2.14%
2009-03-02 0 1.870 1.870 1.880 1.860 1.940 32,145,017 60,758,149 1.8901 1.427 1.427 1.435 1.420 1.481 42,119,395 1.4425 -4.59%
2009-02-27 0 1.960 1.960 1.970 1.950 2.040 24,451,246 48,421,895 1.9803 1.496 1.496 1.503 1.488 1.557 32,038,300 1.5114 -1.51%
2009-02-26 0 1.990 1.980 1.990 1.980 2.150 39,892,835 81,156,880 2.0344 1.519 1.511 1.519 1.511 1.641 52,271,308 1.5526 -6.13%
2009-02-25 0 2.120 2.120 2.130 2.120 2.240 20,281,000 44,105,320 2.1747 1.618 1.618 1.626 1.618 1.710 26,574,055 1.6597 -2.30%
2009-02-24 0 2.170 2.170 2.180 2.150 2.220 20,898,000 45,442,880 2.1745 1.656 1.656 1.664 1.641 1.694 27,382,506 1.6596 -4.41%
2009-02-23 0 2.270 2.250 2.270 2.200 2.270 26,424,000 59,099,320 2.2366 1.732 1.717 1.732 1.679 1.732 34,623,186 1.7069 2.25%
2009-02-20 0 2.220 2.220 2.240 2.210 2.290 32,156,000 72,279,998 2.2478 1.694 1.694 1.710 1.687 1.748 42,133,786 1.7155 -3.48%
2009-02-19 0 2.300 2.290 2.300 2.280 2.350 26,620,000 61,380,680 2.3058 1.755 1.748 1.755 1.740 1.793 34,880,003 1.7598 -0.28%
2009-02-18 0 2.370 2.370 2.380 2.340 2.410 33,266,000 79,240,860 2.3820 1.760 1.760 1.768 1.738 1.790 44,789,204 1.7692 -2.07%
2009-02-17 0 2.420 2.420 2.430 2.400 2.480 14,676,655 35,720,584 2.4338 1.797 1.797 1.805 1.783 1.842 19,760,587 1.8077 -3.20%
2009-02-16 0 2.500 2.500 2.510 2.450 2.540 12,984,000 32,353,700 2.4918 1.857 1.857 1.864 1.820 1.887 17,481,604 1.8507 0.00%
2009-02-13 0 2.500 2.490 2.500 2.480 2.570 14,988,687 37,755,116 2.5189 1.857 1.849 1.857 1.842 1.909 20,180,706 1.8709 0.00%
2009-02-12 0 2.500 2.500 2.510 2.400 2.570 30,958,000 77,357,760 2.4988 1.857 1.857 1.864 1.783 1.909 41,681,723 1.8559 -1.57%
2009-02-11 0 2.540 2.530 2.540 2.430 2.560 21,871,920 54,794,901 2.5053 1.887 1.879 1.887 1.805 1.901 29,448,262 1.8607 -2.31%
2009-02-10 0 2.600 2.600 2.610 2.560 2.720 22,438,000 58,914,050 2.6256 1.931 1.931 1.939 1.901 2.020 30,210,430 1.9501 -5.11%
2009-02-09 0 2.740 2.740 2.750 2.670 2.770 18,332,000 50,032,920 2.7293 2.035 2.035 2.042 1.983 2.057 24,682,129 2.0271 1.86%
2009-02-06 0 2.690 2.660 2.690 2.630 2.740 18,998,000 50,875,380 2.6779 1.998 1.976 1.998 1.953 2.035 25,578,828 1.9890 1.89%
2009-02-05 0 2.640 2.630 2.640 2.540 2.740 41,207,450 108,524,538 2.6336 1.961 1.953 1.961 1.887 2.035 55,481,540 1.9560 3.53%
2009-02-04 0 2.550 2.550 2.560 2.450 2.570 26,612,354 67,216,073 2.5257 1.894 1.894 1.901 1.820 1.909 35,830,763 1.8759 6.69%
2009-02-03 0 2.390 2.390 2.400 2.390 2.500 15,800,000 38,465,280 2.4345 1.775 1.775 1.783 1.775 1.857 21,273,054 1.8082 -0.42%
2009-02-02 0 2.400 2.400 2.420 2.400 2.500 10,223,464 24,815,511 2.4273 1.783 1.783 1.797 1.783 1.857 13,764,830 1.8028 -4.00%
2009-01-30 0 2.500 2.500 2.510 2.330 2.530 26,363,318 63,896,108 2.4237 1.857 1.857 1.864 1.731 1.879 35,495,462 1.8001 2.04%
2009-01-29 0 2.450 2.440 2.450 2.380 2.500 22,838,015 55,298,394 2.4213 1.820 1.812 1.820 1.768 1.857 30,749,009 1.7984 4.26%
2009-01-23 0 2.350 2.340 2.350 2.160 2.430 42,494,000 97,262,580 2.2889 1.745 1.738 1.745 1.604 1.805 57,213,745 1.7000 6.33%
2009-01-22 0 2.210 2.200 2.210 2.180 2.250 26,118,000 57,722,600 2.2101 1.641 1.634 1.641 1.619 1.671 35,165,167 1.6415 1.38%
2009-01-21 0 2.180 2.180 2.190 2.160 2.250 21,970,855 48,298,764 2.1983 1.619 1.619 1.627 1.604 1.671 29,581,468 1.6327 -4.39%
2009-01-20 0 2.280 2.280 2.290 2.280 2.400 21,936,000 50,593,980 2.3064 1.693 1.693 1.701 1.693 1.783 29,534,539 1.7130 -5.79%
2009-01-19 0 2.420 2.420 2.430 2.370 2.500 14,674,000 35,695,360 2.4326 1.797 1.797 1.805 1.760 1.857 19,757,013 1.8067 2.11%
2009-01-16 0 2.370 2.370 2.380 2.320 2.430 31,124,000 73,990,230 2.3773 1.760 1.760 1.768 1.723 1.805 41,905,225 1.7657 4.87%
2009-01-15 0 2.260 2.260 2.270 2.200 2.300 32,073,400 71,902,700 2.2418 1.679 1.679 1.686 1.634 1.708 43,183,493 1.6651 -6.61%
2009-01-14 0 2.420 2.410 2.420 2.390 2.480 34,829,000 84,547,270 2.4275 1.797 1.790 1.797 1.775 1.842 46,893,621 1.8030 0.83%
2009-01-13 0 2.400 2.390 2.400 2.330 2.630 41,439,712 103,272,937 2.4921 1.783 1.775 1.783 1.731 1.953 55,794,256 1.8510 -6.98%
2009-01-12 0 2.580 2.580 2.590 2.550 2.710 33,365,000 87,769,410 2.6306 1.916 1.916 1.924 1.894 2.013 44,922,498 1.9538 -3.01%
2009-01-09 0 2.660 2.660 2.670 2.650 2.850 37,626,000 102,180,000 2.7157 1.976 1.976 1.983 1.968 2.117 50,659,490 2.0170 -4.66%
2009-01-08 0 2.790 2.780 2.790 2.760 2.940 29,429,390 82,716,074 2.8107 2.072 2.065 2.072 2.050 2.184 39,623,609 2.0875 -6.06%
2009-01-07 0 2.970 2.970 2.980 2.950 3.300 84,582,462 258,987,695 3.0620 2.206 2.206 2.213 2.191 2.451 113,881,476 2.2742 -13.16%
2009-01-06 0 3.420 3.390 3.420 3.260 3.520 28,053,714 95,966,717 3.4208 2.540 2.518 2.540 2.421 2.614 37,771,404 2.5407 1.48%
2009-01-05 0 3.370 3.350 3.370 3.220 3.400 22,326,923 73,697,618 3.3008 2.503 2.488 2.503 2.392 2.525 30,060,877 2.4516 3.37%
2009-01-02 0 3.260 3.260 3.270 3.100 3.300 21,409,300 68,785,020 3.2129 2.421 2.421 2.429 2.302 2.451 28,825,393 2.3863 3.82%
2008-12-31 0 3.140 3.140 3.150 3.090 3.170 15,533,360 48,463,861 3.1200 2.332 2.332 2.340 2.295 2.354 20,914,051 2.3173 2.61%
2008-12-30 0 3.060 3.060 3.070 2.980 3.100 31,086,000 93,199,580 2.9981 2.273 2.273 2.280 2.213 2.302 41,854,061 2.2268 5.52%
2008-12-29 0 2.900 2.890 2.900 2.890 3.020 22,868,000 66,400,640 2.9036 2.154 2.146 2.154 2.146 2.243 30,789,380 2.1566 -1.36%
2008-12-24 0 2.940 2.880 2.940 2.780 2.940 10,562,768 30,413,905 2.8793 2.184 2.139 2.184 2.065 2.184 14,221,667 2.1386 3.52%
2008-12-23 0 2.840 2.840 2.850 2.840 3.080 47,411,850 141,541,281 2.9854 2.109 2.109 2.117 2.109 2.288 63,835,118 2.2173 -6.27%
2008-12-22 0 3.030 3.030 3.040 3.020 3.190 12,309,641 37,672,175 3.0604 2.250 2.250 2.258 2.243 2.369 16,573,650 2.2730 -3.81%
2008-12-19 0 3.150 3.120 3.150 3.040 3.300 43,657,034 139,458,387 3.1944 2.340 2.317 2.340 2.258 2.451 58,779,650 2.3726 0.32%
2008-12-18 0 3.140 3.120 3.140 2.840 3.160 70,442,000 214,682,044 3.0476 2.332 2.317 2.332 2.109 2.347 94,842,817 2.2636 10.18%
2008-12-17 0 2.850 2.840 2.850 2.770 2.850 25,896,692 73,006,078 2.8191 2.117 2.109 2.117 2.057 2.117 34,867,199 2.0938 4.78%
2008-12-16 0 2.720 2.710 2.720 2.630 2.790 23,121,000 62,840,080 2.7179 2.020 2.013 2.020 1.953 2.072 31,130,019 2.0186 -2.51%
2008-12-15 0 2.790 2.770 2.790 2.740 2.820 23,052,045 63,937,115 2.7736 2.072 2.057 2.072 2.035 2.094 31,037,178 2.0600 5.68%
2008-12-12 0 2.640 2.640 2.670 2.620 2.850 34,038,000 92,830,580 2.7273 1.961 1.961 1.983 1.946 2.117 45,828,622 2.0256 -4.00%
2008-12-11 0 2.750 2.740 2.750 2.740 2.970 68,101,444 195,477,319 2.8704 2.042 2.035 2.042 2.035 2.206 91,691,502 2.1319 -10.42%
2008-12-10 0 3.070 3.060 3.070 2.960 3.250 67,272,967 207,331,232 3.0819 2.280 2.273 2.280 2.198 2.414 90,576,044 2.2890 -4.95%
2008-12-09 0 3.230 3.220 3.230 3.190 3.430 64,382,000 212,196,084 3.2959 2.399 2.392 2.399 2.369 2.548 86,683,658 2.4479 -1.52%
2008-12-08 0 3.280 3.220 3.280 2.970 3.290 47,271,108 150,137,233 3.1761 2.436 2.392 2.436 2.206 2.444 63,645,624 2.3590 12.33%
2008-12-05 0 2.920 2.910 2.920 2.730 2.920 32,262,256 90,666,857 2.8103 2.169 2.161 2.169 2.028 2.169 43,437,768 2.0873 8.96%
2008-12-04 0 2.680 2.680 2.700 2.660 2.760 20,428,024 55,706,828 2.7270 1.990 1.990 2.005 1.976 2.050 27,504,207 2.0254 0.37%
2008-12-03 0 2.670 2.660 2.670 2.670 2.820 27,752,823 75,780,930 2.7306 1.983 1.976 1.983 1.983 2.094 37,366,286 2.0281 3.49%
2008-12-02 0 2.580 2.580 2.590 2.540 2.670 12,789,666 33,519,645 2.6208 1.916 1.916 1.924 1.887 1.983 17,219,953 1.9466 -6.52%
2008-12-01 0 2.760 2.750 2.760 2.720 2.890 29,437,009 82,592,418 2.8057 2.050 2.042 2.050 2.020 2.146 39,633,867 2.0839 -0.36%
2008-11-28 0 2.770 2.770 2.780 2.710 2.950 19,150,000 54,179,000 2.8292 2.057 2.057 2.065 2.013 2.191 25,783,481 2.1013 -0.72%
2008-11-27 0 2.790 2.750 2.790 2.720 2.880 34,045,785 95,215,656 2.7967 2.072 2.042 2.072 2.020 2.139 45,839,104 2.0772 4.89%
2008-11-26 0 2.660 2.650 2.660 2.320 2.700 20,078,803 51,878,047 2.5837 1.976 1.968 1.976 1.723 2.005 27,034,017 1.9190 9.92%
2008-11-25 0 2.420 2.350 2.420 2.300 2.530 20,722,000 50,187,860 2.4220 1.797 1.745 1.797 1.708 1.879 27,900,015 1.7988 2.54%
2008-11-24 0 2.360 2.360 2.370 2.360 2.600 15,432,015 38,221,178 2.4767 1.753 1.753 1.760 1.753 1.931 20,777,601 1.8395 -4.45%
2008-11-21 0 2.470 2.470 2.480 2.030 2.510 17,702,589 40,797,190 2.3046 1.835 1.835 1.842 1.508 1.864 23,834,692 1.7117 13.30%
2008-11-20 0 2.180 2.180 2.200 2.040 2.390 20,144,000 43,656,700 2.1672 1.619 1.619 1.634 1.515 1.775 27,121,798 1.6097 -9.17%
2008-11-19 0 2.400 2.360 2.400 2.360 2.540 21,062,000 51,646,720 2.4521 1.783 1.753 1.783 1.753 1.887 28,357,789 1.8213 -4.00%
2008-11-18 0 2.500 2.490 2.500 2.450 2.710 30,573,000 78,483,630 2.5671 1.857 1.849 1.857 1.820 2.013 41,163,360 1.9066 -1.96%
2008-11-17 0 2.550 2.550 2.570 2.530 2.750 16,348,290 43,072,160 2.6347 1.894 1.894 1.909 1.879 2.042 22,011,270 1.9568 -2.67%
2008-11-14 0 2.620 2.620 2.630 2.620 2.710 20,761,490 55,371,305 2.6670 1.946 1.946 1.953 1.946 2.013 27,953,184 1.9809 2.34%
2008-11-13 0 2.560 2.560 2.600 2.400 2.700 38,664,000 100,847,960 2.6083 1.901 1.901 1.931 1.783 2.005 52,057,049 1.9373 -5.88%
2008-11-12 0 2.720 2.720 2.740 2.530 3.030 49,971,559 135,361,313 2.7088 2.020 2.020 2.035 1.879 2.250 67,281,500 2.0119 -10.23%
2008-11-11 0 3.030 3.000 3.030 2.790 3.250 58,561,000 178,189,800 3.0428 2.250 2.228 2.250 2.072 2.414 78,846,288 2.2600 9.39%
2008-11-10 0 2.770 2.770 2.780 2.500 2.870 37,143,000 102,108,430 2.7491 2.057 2.057 2.065 1.857 2.132 50,009,181 2.0418 18.38%
2008-11-07 0 2.340 2.340 2.350 2.190 2.480 27,382,000 65,389,180 2.3880 1.738 1.738 1.745 1.627 1.842 36,867,011 1.7737 1.74%
2008-11-06 0 2.300 2.290 2.300 2.210 2.450 35,132,000 80,781,480 2.2994 1.708 1.701 1.708 1.641 1.820 47,301,579 1.7078 -6.88%
2008-11-05 0 2.470 2.440 2.470 2.330 2.490 28,134,600 67,509,650 2.3995 1.835 1.812 1.835 1.731 1.849 37,880,309 1.7822 9.29%
2008-11-04 0 2.260 2.240 2.260 2.160 2.270 13,431,000 29,763,490 2.2160 1.679 1.664 1.679 1.604 1.686 18,083,443 1.6459 3.67%
2008-11-03 0 2.180 2.180 2.190 2.140 2.460 22,634,000 51,456,240 2.2734 1.619 1.619 1.627 1.589 1.827 30,474,324 1.6885 -3.11%
2008-10-31 0 2.250 2.130 2.250 1.880 2.250 51,630,218 108,485,728 2.1012 1.671 1.582 1.671 1.396 1.671 69,514,711 1.5606 12.50%
2008-10-30 0 2.000 1.970 2.000 1.720 2.000 61,030,700 114,886,094 1.8824 1.485 1.463 1.485 1.277 1.485 82,171,481 1.3981 19.76%
2008-10-29 0 1.670 1.650 1.670 1.590 1.740 33,383,651 55,538,515 1.6636 1.240 1.225 1.240 1.181 1.292 44,947,609 1.2356 1.83%
2008-10-28 0 1.640 1.640 1.650 1.370 1.720 32,476,505 51,350,675 1.5812 1.218 1.218 1.225 1.018 1.277 43,726,232 1.1744 15.49%
2008-10-27 0 1.420 1.420 1.450 1.370 1.760 23,900,172 36,144,860 1.5123 1.055 1.055 1.077 1.018 1.307 32,179,092 1.1232 -17.44%
2008-10-24 0 1.720 1.720 1.730 1.660 1.800 24,078,001 42,007,522 1.7446 1.277 1.277 1.285 1.233 1.337 32,418,521 1.2958 -4.97%
2008-10-23 0 1.810 1.800 1.810 1.560 1.810 20,902,000 36,050,220 1.7247 1.344 1.337 1.344 1.159 1.344 28,142,366 1.2810 2.84%
2008-10-22 0 1.760 1.760 1.850 1.750 2.070 21,440,000 39,536,220 1.8440 1.307 1.307 1.374 1.300 1.537 28,866,727 1.3696 -13.30%
2008-10-21 0 2.030 2.030 2.070 2.020 2.240 41,874,621 88,603,457 2.1159 1.508 1.508 1.537 1.500 1.664 56,379,816 1.5715 -1.93%
2008-10-20 0 2.070 2.060 2.070 1.800 2.200 26,858,000 53,935,000 2.0082 1.537 1.530 1.537 1.337 1.634 36,161,500 1.4915 15.00%
2008-10-17 0 1.800 1.800 1.810 1.750 1.860 13,028,467 23,415,222 1.7972 1.337 1.337 1.344 1.300 1.381 17,541,474 1.3348 2.86%
2008-10-16 0 1.750 1.740 1.750 1.700 1.840 19,090,000 33,426,060 1.7510 1.300 1.292 1.300 1.263 1.367 25,702,697 1.3005 -10.26%
2008-10-15 0 1.950 1.940 1.950 1.880 1.970 29,043,488 56,128,267 1.9326 1.448 1.441 1.448 1.396 1.463 39,104,032 1.4354 -0.51%
2008-10-14 0 1.960 1.950 1.960 1.960 2.080 60,398,783 121,619,718 2.0136 1.456 1.448 1.456 1.456 1.545 81,320,671 1.4956 2.08%
2008-10-13 0 1.920 1.890 1.920 1.710 1.950 33,879,527 62,185,304 1.8355 1.426 1.404 1.426 1.270 1.448 45,615,255 1.3633 12.94%
2008-10-10 0 1.700 1.690 1.700 1.510 1.770 41,659,542 69,357,544 1.6649 1.263 1.255 1.263 1.122 1.315 56,090,235 1.2365 -6.59%
2008-10-09 0 1.820 1.810 1.820 1.680 1.840 54,557,606 96,179,870 1.7629 1.352 1.344 1.352 1.248 1.367 73,456,134 1.3094 1.11%
2008-10-08 0 1.800 1.800 1.870 1.800 2.100 31,515,300 60,820,190 1.9299 1.337 1.337 1.389 1.337 1.560 42,432,069 1.4334 -16.28%
2008-10-06 0 2.150 2.150 2.170 2.150 2.350 9,398,000 21,008,640 2.2354 1.597 1.597 1.612 1.597 1.745 12,653,428 1.6603 -11.16%
2008-10-03 0 2.420 2.400 2.420 2.380 2.500 22,312,000 53,633,060 2.4038 1.797 1.783 1.797 1.768 1.857 30,040,784 1.7853 -3.97%
2008-10-02 0 2.520 2.510 2.520 2.340 2.570 36,659,000 91,126,350 2.4858 1.872 1.864 1.872 1.738 1.909 49,357,526 1.8463 9.09%
2008-09-30 0 2.310 2.300 2.310 2.000 2.310 13,440,335 29,244,570 2.1759 1.716 1.708 1.716 1.485 1.716 18,096,011 1.6161 5.00%
2008-09-29 0 2.200 2.200 2.240 2.200 2.390 14,715,000 33,597,610 2.2832 1.634 1.634 1.664 1.634 1.775 19,812,215 1.6958 -7.17%
2008-09-26 0 2.370 2.330 2.370 2.320 2.450 19,909,515 47,726,136 2.3972 1.760 1.731 1.760 1.723 1.820 26,806,088 1.7804 -1.66%
2008-09-25 0 2.410 2.410 2.430 2.350 2.500 23,261,533 56,663,833 2.4359 1.790 1.790 1.805 1.745 1.857 31,319,232 1.8092 0.42%
2008-09-24 0 2.400 2.370 2.400 2.270 2.400 21,832,000 51,442,980 2.3563 1.783 1.760 1.783 1.686 1.783 29,394,514 1.7501 3.45%
2008-09-23 0 2.320 2.320 2.340 2.320 2.550 24,394,740 58,685,166 2.4056 1.723 1.723 1.738 1.723 1.894 32,844,977 1.7867 -10.77%
2008-09-22 0 2.600 2.570 2.600 2.210 2.610 42,076,000 102,314,880 2.4317 1.931 1.909 1.931 1.641 1.939 56,650,952 1.8061 8.79%
2008-09-19 0 2.390 2.390 2.400 2.080 3.100 52,958,415 121,994,795 2.3036 1.775 1.775 1.783 1.545 2.302 71,302,990 1.7109 27.81%
2008-09-18 0 1.870 1.870 1.920 1.710 1.990 53,113,000 99,531,400 1.8740 1.389 1.389 1.426 1.270 1.478 71,511,123 1.3918 -3.11%
2008-09-17 0 1.930 1.930 1.990 1.930 2.290 41,777,622 91,590,022 2.1923 1.433 1.433 1.478 1.433 1.701 56,249,217 1.6283 -12.67%
2008-09-16 0 2.210 2.200 2.210 2.190 2.350 23,043,712 52,079,122 2.2600 1.641 1.634 1.641 1.627 1.745 31,025,958 1.6786 -10.16%
2008-09-12 0 2.460 2.460 2.470 2.460 2.580 13,604,000 34,188,720 2.5131 1.827 1.827 1.835 1.827 1.916 18,316,369 1.8666 -1.60%
2008-09-11 0 2.500 2.490 2.500 2.440 2.760 27,796,733 70,309,357 2.5294 1.857 1.849 1.857 1.812 2.050 37,425,406 1.8787 -9.42%
2008-09-10 0 2.760 2.760 2.770 2.710 3.020 20,432,000 58,035,660 2.8404 2.050 2.050 2.057 2.013 2.243 27,509,560 2.1097 -8.31%
2008-09-09 0 3.010 3.010 3.030 3.010 3.250 10,640,000 32,814,448 3.0841 2.236 2.236 2.250 2.236 2.414 14,325,652 2.2906 -3.83%
2008-09-08 0 3.130 3.120 3.130 3.060 3.280 18,760,600 59,638,950 3.1789 2.325 2.317 2.325 2.273 2.436 25,259,194 2.3611 3.30%
2008-09-05 0 3.030 3.010 3.030 2.890 3.050 19,418,634 58,413,734 3.0081 2.250 2.236 2.250 2.146 2.265 26,145,168 2.2342 -1.62%
2008-09-04 0 3.080 3.080 3.090 3.020 3.170 23,410,310 72,632,803 3.1026 2.288 2.288 2.295 2.243 2.354 31,519,544 2.3044 -1.60%
2008-09-03 0 3.130 3.130 3.140 3.090 3.310 25,019,000 79,034,424 3.1590 2.325 2.325 2.332 2.295 2.458 33,685,478 2.3462 -5.15%
2008-09-02 0 3.300 3.290 3.300 3.200 3.320 15,168,000 49,427,100 3.2586 2.451 2.444 2.451 2.377 2.466 20,422,132 2.4203 1.54%
2008-09-01 0 3.250 3.240 3.250 3.180 3.280 12,754,018 41,137,803 3.2255 2.414 2.406 2.414 2.362 2.436 17,171,957 2.3956 0.00%
2008-08-29 0 3.250 3.250 3.260 3.210 3.310 12,303,354 40,025,759 3.2532 2.414 2.414 2.421 2.384 2.458 16,565,185 2.4163 0.00%
2008-08-28 0 3.250 3.250 3.260 3.200 3.430 23,718,500 77,565,920 3.2703 2.414 2.414 2.421 2.377 2.548 31,934,490 2.4289 0.62%
2008-08-27 0 3.230 3.230 3.240 3.110 3.260 17,488,000 55,966,380 3.2003 2.399 2.399 2.406 2.310 2.421 23,545,771 2.3769 2.54%
2008-08-26 0 3.150 3.140 3.150 3.100 3.170 19,914,000 62,390,984 3.1330 2.340 2.332 2.340 2.302 2.354 26,812,127 2.3270 -1.25%
2008-08-25 0 3.190 3.190 3.200 2.970 3.190 28,096,309 87,447,538 3.1124 2.369 2.369 2.377 2.206 2.369 37,828,754 2.3117 6.33%
2008-08-21 0 3.000 2.990 3.000 2.900 3.040 10,414,000 31,112,800 2.9876 2.228 2.221 2.228 2.154 2.258 14,021,366 2.2190 1.01%
2008-08-20 0 2.970 2.970 2.990 2.820 3.010 14,504,000 42,915,460 2.9589 2.206 2.206 2.221 2.094 2.236 19,528,125 2.1976 4.21%
2008-08-19 0 2.850 2.850 2.870 2.830 2.980 7,302,000 21,167,320 2.8988 2.117 2.117 2.132 2.102 2.213 9,831,383 2.1530 -2.73%
2008-08-18 0 2.930 2.930 2.970 2.930 3.080 4,854,000 14,382,520 2.9630 2.176 2.176 2.206 2.176 2.288 6,535,405 2.2007 -2.33%
2008-08-15 0 3.000 2.990 3.000 2.890 3.020 16,179,227 48,125,278 2.9745 2.228 2.221 2.228 2.146 2.243 21,783,644 2.2092 1.01%
2008-08-14 0 2.970 2.970 2.980 2.820 3.010 12,166,778 35,464,812 2.9149 2.206 2.206 2.213 2.094 2.236 16,381,299 2.1650 0.68%
2008-08-13 0 2.950 2.940 2.950 2.890 3.050 14,493,430 42,782,841 2.9519 2.191 2.184 2.191 2.146 2.265 19,513,894 2.1924 -1.67%
2008-08-12 0 3.000 2.990 3.000 2.970 3.160 16,338,150 49,624,155 3.0373 2.228 2.221 2.228 2.206 2.347 21,997,617 2.2559 -3.23%
2008-08-11 0 3.100 3.100 3.110 3.100 3.240 10,891,013 34,397,229 3.1583 2.302 2.302 2.310 2.302 2.406 14,663,615 2.3458 -0.96%
2008-08-08 0 3.130 3.130 3.160 3.120 3.250 17,634,403 56,059,836 3.1790 2.325 2.325 2.347 2.317 2.414 23,742,887 2.3611 -1.57%
2008-08-07 0 3.180 3.170 3.180 3.100 3.350 28,954,309 92,089,798 3.1805 2.362 2.354 2.362 2.302 2.488 38,983,962 2.3622 -1.85%
2008-08-05 0 3.240 3.230 3.240 3.160 3.330 11,250,000 36,454,640 3.2404 2.406 2.399 2.406 2.347 2.473 15,146,953 2.4067 0.62%
2008-08-04 0 3.220 3.220 3.230 3.190 3.310 14,338,000 46,415,900 3.2373 2.392 2.392 2.399 2.369 2.458 19,304,624 2.4044 -3.01%
2008-08-01 0 3.320 3.320 3.340 3.110 3.390 44,696,003 145,943,650 3.2653 2.466 2.466 2.481 2.310 2.518 60,178,513 2.4252 -4.32%
2008-07-31 0 3.470 3.470 3.510 3.470 3.660 32,528,000 114,864,860 3.5313 2.577 2.577 2.607 2.577 2.718 43,795,564 2.6228 -4.14%
2008-07-30 0 3.620 3.620 3.630 3.620 3.710 11,404,309 41,777,952 3.6633 2.689 2.689 2.696 2.689 2.756 15,354,714 2.7209 0.28%
2008-07-29 0 3.610 3.610 3.620 3.600 3.670 9,872,000 35,923,540 3.6389 2.681 2.681 2.689 2.674 2.726 13,291,620 2.7027 -3.48%
2008-07-28 0 3.740 3.730 3.750 3.680 3.790 7,674,515 28,671,486 3.7359 2.778 2.770 2.785 2.733 2.815 10,332,935 2.7748 0.27%
2008-07-25 0 3.730 3.730 3.740 3.680 3.900 16,937,746 63,517,904 3.7501 2.770 2.770 2.778 2.733 2.897 22,804,911 2.7853 -4.36%
2008-07-24 0 3.900 3.900 3.910 3.900 4.030 23,182,190 92,055,377 3.9710 2.897 2.897 2.904 2.897 2.993 31,212,404 2.9493 -2.50%
2008-07-23 0 4.000 3.990 4.000 3.830 4.020 30,850,000 121,663,315 3.9437 2.971 2.963 2.971 2.845 2.986 41,536,312 2.9291 1.78%
2008-07-22 0 3.930 3.920 3.930 3.900 4.020 45,266,000 178,533,650 3.9441 2.919 2.911 2.919 2.897 2.986 60,945,955 2.9294 -2.96%
2008-07-21 0 4.050 4.040 4.050 3.990 4.250 32,500,000 132,503,360 4.0770 3.008 3.001 3.008 2.963 3.157 43,757,865 3.0281 1.00%
2008-07-18 0 4.010 4.010 4.020 3.930 4.150 7,778,810 31,436,780 4.0413 2.978 2.978 2.986 2.919 3.082 10,473,358 3.0016 -1.72%
2008-07-17 0 4.080 4.070 4.080 4.060 4.410 12,913,261 53,199,157 4.1197 3.030 3.023 3.030 3.015 3.275 17,386,361 3.0598 1.75%
2008-07-16 0 4.010 3.990 4.010 3.700 4.010 19,824,000 76,765,000 3.8723 2.978 2.963 2.978 2.748 2.978 26,690,951 2.8761 2.30%
2008-07-15 0 3.920 3.920 3.930 3.920 4.170 20,486,000 81,424,840 3.9747 2.911 2.911 2.919 2.911 3.097 27,582,265 2.9521 -6.00%
2008-07-14 0 4.170 4.160 4.170 4.120 4.290 13,134,000 54,790,100 4.1716 3.097 3.090 3.097 3.060 3.186 17,683,563 3.0984 -1.88%
2008-07-11 0 4.250 4.250 4.260 4.000 4.260 23,964,474 99,352,730 4.1458 3.157 3.157 3.164 2.971 3.164 32,265,668 3.0792 5.46%
2008-07-10 0 4.030 3.960 4.030 3.760 4.050 31,282,469 121,899,129 3.8967 2.993 2.941 2.993 2.793 3.008 42,118,587 2.8942 4.95%
2008-07-09 0 3.840 3.840 3.850 3.680 3.860 28,535,726 107,637,945 3.7720 2.852 2.852 2.859 2.733 2.867 38,420,383 2.8016 6.08%
2008-07-08 0 3.620 3.620 3.630 3.560 3.720 31,057,212 112,870,284 3.6343 2.689 2.689 2.696 2.644 2.763 41,815,301 2.6993 -2.16%
2008-07-07 0 3.700 3.680 3.700 3.570 3.700 14,160,000 51,622,694 3.6457 2.748 2.733 2.748 2.652 2.748 19,064,965 2.7077 3.64%
2008-07-04 0 3.570 3.570 3.590 3.570 3.700 7,774,000 28,324,220 3.6435 2.652 2.652 2.666 2.652 2.748 10,466,881 2.7061 -1.65%
2008-07-03 0 3.630 3.630 3.640 3.590 3.770 14,037,000 51,668,650 3.6809 2.696 2.696 2.704 2.666 2.800 18,899,359 2.7339 -1.09%
2008-07-02 0 3.670 3.660 3.670 3.600 3.830 22,787,657 83,980,040 3.6853 2.726 2.718 2.726 2.674 2.845 30,681,207 2.7372 -3.93%
2008-06-30 0 3.820 3.810 3.820 3.680 3.850 18,178,000 69,031,200 3.7975 2.837 2.830 2.837 2.733 2.859 24,474,784 2.8205 1.87%
2008-06-27 0 3.750 3.730 3.750 3.700 3.850 21,912,000 82,717,240 3.7750 2.785 2.770 2.785 2.748 2.859 29,502,226 2.8038 -5.30%
2008-06-26 0 3.960 3.960 3.970 3.880 4.040 17,422,000 68,866,560 3.9529 2.941 2.941 2.949 2.882 3.001 23,456,909 2.9359 -1.74%
2008-06-25 0 4.030 4.010 4.030 3.920 4.030 11,385,000 45,211,120 3.9711 2.993 2.978 2.993 2.911 2.993 15,328,717 2.9494 3.07%
2008-06-24 0 3.910 3.900 3.910 3.840 3.970 11,004,305 42,977,428 3.9055 2.904 2.897 2.904 2.852 2.949 14,816,151 2.9007 -1.01%
2008-06-23 0 3.950 3.950 3.960 3.850 3.980 11,618,000 45,559,500 3.9215 2.934 2.934 2.941 2.859 2.956 15,642,427 2.9126 0.00%
2008-06-20 0 3.950 3.940 3.950 3.800 4.040 32,639,500 128,935,515 3.9503 2.934 2.926 2.934 2.822 3.001 43,945,687 2.9340 3.40%
2008-06-19 0 3.820 3.820 3.830 3.780 3.930 28,761,000 110,667,780 3.8478 2.837 2.837 2.845 2.807 2.919 38,723,691 2.8579 -3.29%
2008-06-18 0 3.950 3.950 3.960 3.850 4.010 26,986,000 106,403,720 3.9429 2.934 2.934 2.941 2.859 2.978 36,333,838 2.9285 0.51%
2008-06-17 0 3.930 3.920 3.930 3.860 4.050 11,100,015 43,645,320 3.9320 2.919 2.911 2.919 2.867 3.008 14,945,014 2.9204 -2.48%
2008-06-16 0 4.030 4.000 4.030 3.950 4.080 19,638,000 78,663,660 4.0057 2.993 2.971 2.993 2.934 3.030 26,440,522 2.9751 2.54%
2008-06-13 0 3.930 3.920 3.930 3.900 4.040 14,020,000 55,397,840 3.9513 2.919 2.911 2.919 2.897 3.001 18,876,470 2.9348 -3.20%
2008-06-12 0 4.060 4.050 4.060 3.830 4.110 28,214,749 111,375,271 3.9474 3.015 3.008 3.015 2.845 3.053 37,988,221 2.9318 -0.98%
2008-06-11 0 4.100 4.100 4.150 4.100 4.260 23,584,000 98,798,240 4.1892 3.045 3.045 3.082 3.045 3.164 31,753,400 3.1114 -3.98%
2008-06-10 0 4.270 4.250 4.270 4.090 4.270 20,930,138 87,501,960 4.1807 3.171 3.157 3.171 3.038 3.171 28,180,251 3.1051 -1.84%
2008-06-06 0 4.350 4.340 4.350 4.330 4.430 10,683,098 46,653,661 4.3671 3.231 3.223 3.231 3.216 3.290 14,383,679 3.2435 0.00%
2008-06-05 0 4.350 4.330 4.350 4.320 4.410 15,689,900 68,407,301 4.3600 3.231 3.216 3.231 3.209 3.275 21,124,816 3.2382 0.00%
2008-06-04 0 4.350 4.350 4.390 4.350 4.550 24,333,000 108,084,380 4.4419 3.231 3.231 3.261 3.231 3.379 32,761,850 3.2991 -2.25%
2008-06-03 0 4.450 4.450 4.460 4.410 4.550 18,621,100 83,142,632 4.4650 3.305 3.305 3.313 3.275 3.379 25,071,372 3.3162 -4.30%
2008-06-02 0 4.650 4.640 4.650 4.460 4.650 20,275,206 92,392,024 4.5569 3.454 3.446 3.454 3.313 3.454 27,298,453 3.3845 0.65%
2008-05-30 0 4.620 4.620 4.630 4.330 4.760 32,042,500 147,074,321 4.5900 3.431 3.431 3.439 3.216 3.535 43,141,889 3.4091 6.21%
2008-05-29 0 4.350 4.340 4.350 4.330 4.500 12,123,569 52,988,211 4.3707 3.231 3.223 3.231 3.216 3.342 16,323,123 3.2462 -0.68%
2008-05-28 0 4.380 4.380 4.400 4.380 4.500 16,433,000 72,802,090 4.4302 3.253 3.253 3.268 3.253 3.342 22,125,323 3.2904 0.00%
2008-05-27 0 4.380 4.370 4.380 4.340 4.560 19,324,800 85,859,800 4.4430 3.253 3.246 3.253 3.223 3.387 26,018,831 3.2999 0.92%
2008-05-26 0 4.340 4.330 4.340 4.270 4.370 19,552,000 84,776,580 4.3360 3.223 3.216 3.223 3.171 3.246 26,324,732 3.2204 -3.56%
2008-05-23 0 4.500 4.500 4.510 4.480 4.680 28,744,000 131,259,660 4.5665 3.342 3.342 3.350 3.327 3.476 38,700,802 3.3917 -0.22%
2008-05-22 0 4.510 4.500 4.510 4.500 4.600 16,016,000 72,847,286 4.5484 3.350 3.342 3.350 3.342 3.417 21,563,876 3.3782 -3.43%
2008-05-21 0 4.670 4.650 4.670 4.510 4.680 28,577,500 132,485,660 4.6360 3.469 3.454 3.469 3.350 3.476 38,476,627 3.4433 -1.89%
2008-05-20 0 4.760 4.780 4.790 4.730 4.980 34,670,000 167,126,800 4.8205 3.535 3.550 3.558 3.513 3.699 46,679,544 3.5803 -3.05%
2008-05-19 0 4.910 4.900 4.910 4.720 4.980 42,561,118 208,157,601 4.8908 3.647 3.639 3.647 3.506 3.699 57,304,113 3.6325 4.03%
2008-05-16 0 4.720 4.710 4.720 4.470 4.840 53,926,000 253,693,557 4.7045 3.506 3.498 3.506 3.320 3.595 72,605,743 3.4941 6.79%
2008-05-15 0 4.420 4.410 4.430 4.400 4.470 17,557,257 77,845,284 4.4338 3.283 3.275 3.290 3.268 3.320 23,639,018 3.2931 0.91%
2008-05-14 0 4.380 4.370 4.380 4.300 4.450 10,229,757 44,579,091 4.3578 3.253 3.246 3.253 3.194 3.305 13,773,302 3.2366 -0.90%
2008-05-13 0 4.420 4.420 4.430 4.280 4.470 14,478,000 63,558,220 4.3900 3.283 3.283 3.290 3.179 3.320 19,493,119 3.2605 1.84%
2008-05-09 0 4.340 4.320 4.340 4.290 4.550 23,178,000 100,864,889 4.3518 3.223 3.209 3.223 3.186 3.379 31,206,763 3.2321 -2.69%
2008-05-08 0 4.460 4.450 4.460 4.440 4.670 30,232,954 135,696,895 4.4884 3.313 3.305 3.313 3.298 3.469 40,705,524 3.3336 -5.11%
2008-05-07 0 4.700 4.700 4.710 4.510 4.850 21,898,000 101,755,080 4.6468 3.491 3.491 3.498 3.350 3.602 29,483,376 3.4513 -1.47%
2008-05-06 0 4.770 4.770 4.780 4.710 4.850 19,835,906 93,977,675 4.7378 3.543 3.543 3.550 3.498 3.602 26,706,982 3.5188 2.36%
2008-05-05 0 4.660 4.660 4.670 4.560 4.760 29,501,636 138,069,469 4.6801 3.461 3.461 3.469 3.387 3.535 39,720,880 3.4760 3.33%
2008-05-02 0 4.510 4.510 4.520 4.370 4.600 27,307,842 122,428,117 4.4833 3.350 3.350 3.357 3.246 3.417 36,767,165 3.3298 2.73%
2008-04-30 0 4.390 4.370 4.380 4.370 4.580 22,890,000 101,889,660 4.4513 3.261 3.246 3.253 3.246 3.402 30,819,001 3.3061 -2.66%
2008-04-29 0 4.510 4.510 4.550 4.370 4.700 33,415,943 152,654,051 4.5683 3.350 3.350 3.379 3.246 3.491 44,991,087 3.3930 1.58%
2008-04-28 0 4.440 4.450 4.460 4.400 4.600 14,939,150 67,063,757 4.4891 3.298 3.305 3.313 3.268 3.417 20,114,010 3.3342 -1.77%
2008-04-25 0 4.520 4.520 4.530 4.400 4.590 49,945,875 224,754,518 4.5000 3.357 3.357 3.365 3.268 3.409 67,246,919 3.3422 4.15%
2008-04-24 0 4.340 4.330 4.360 4.190 4.550 53,101,488 231,184,658 4.3536 3.223 3.216 3.238 3.112 3.379 71,495,623 3.2335 6.63%
2008-04-23 0 4.070 4.060 4.070 3.950 4.180 53,566,000 218,722,260 4.0832 3.023 3.015 3.023 2.934 3.105 72,121,040 3.0327 0.74%
2008-04-22 0 4.040 4.040 4.050 3.710 4.190 52,122,015 205,311,638 3.9391 3.001 3.001 3.008 2.756 3.112 70,176,865 2.9256 5.76%
2008-04-21 0 3.820 3.820 3.830 3.540 3.950 129,799,778 478,429,905 3.6859 2.837 2.837 2.845 2.629 2.934 174,761,883 2.7376 2.41%
2008-04-18 0 3.730 3.730 3.740 3.550 3.940 100,603,500 376,329,265 3.7407 2.770 2.770 2.778 2.637 2.926 135,452,135 2.7783 -6.52%
2008-04-17 0 3.990 3.970 3.980 3.950 4.320 49,213,227 200,134,256 4.0667 2.963 2.949 2.956 2.934 3.209 66,260,485 3.0204 -6.56%
2008-04-16 0 4.270 4.260 4.270 4.250 4.520 24,430,690 106,420,197 4.3560 3.171 3.164 3.171 3.157 3.357 32,893,380 3.2353 -3.17%
2008-04-15 0 4.410 4.400 4.410 4.380 4.500 23,222,000 103,076,160 4.4387 3.275 3.268 3.275 3.253 3.342 31,266,004 3.2967 0.46%
2008-04-14 0 4.390 4.390 4.400 4.370 4.500 20,615,217 91,144,115 4.4212 3.261 3.261 3.268 3.246 3.342 27,756,243 3.2837 -3.09%
2008-04-11 0 4.530 4.530 4.540 4.360 4.560 42,330,617 189,005,057 4.4650 3.365 3.365 3.372 3.238 3.387 56,993,767 3.3162 3.19%
2008-04-10 0 4.390 4.390 4.400 4.210 4.500 31,131,741 135,846,691 4.3636 3.261 3.261 3.268 3.127 3.342 41,915,647 3.2410 -1.13%
2008-04-09 0 4.440 4.450 4.460 4.400 4.710 54,284,000 245,650,340 4.5253 3.298 3.305 3.313 3.268 3.498 73,087,752 3.3610 -5.73%
2008-04-08 0 4.710 4.710 4.720 4.690 4.950 31,997,100 155,218,612 4.8510 3.498 3.498 3.506 3.483 3.676 43,080,763 3.6030 -5.61%
2008-04-07 0 4.990 4.980 4.990 4.850 5.080 42,795,636 211,916,160 4.9518 3.706 3.699 3.706 3.602 3.773 57,619,867 3.6778 2.46%
2008-04-03 0 4.870 4.850 4.890 4.840 4.990 23,567,000 114,999,530 4.8797 3.617 3.602 3.632 3.595 3.706 31,730,511 3.6243 0.00%
2008-04-02 0 4.870 4.850 4.870 4.790 4.950 29,069,500 141,670,625 4.8735 3.617 3.602 3.617 3.558 3.676 39,139,054 3.6197 3.62%
2008-04-01 0 4.700 4.690 4.710 4.510 4.830 17,632,600 81,902,650 4.6450 3.491 3.483 3.498 3.350 3.587 23,740,460 3.4499 -1.05%
2008-03-31 0 4.750 4.690 4.710 4.570 5.050 23,587,900 112,510,080 4.7698 3.528 3.483 3.498 3.394 3.751 31,758,651 3.5427 -4.81%
2008-03-28 0 4.990 4.980 5.000 4.700 5.010 27,686,808 136,662,991 4.9360 3.706 3.699 3.714 3.491 3.721 37,277,403 3.6661 4.61%
2008-03-27 0 4.770 4.720 4.760 4.420 4.790 37,942,131 175,224,176 4.6182 3.543 3.506 3.535 3.283 3.558 51,085,128 3.4300 6.00%
2008-03-26 0 4.500 4.500 4.520 4.350 4.650 56,591,606 252,392,117 4.4599 3.342 3.342 3.357 3.231 3.454 76,194,704 3.3125 4.65%
2008-03-25 0 4.300 4.330 4.340 4.050 4.330 30,415,162 127,578,556 4.1946 3.194 3.216 3.223 3.008 3.216 40,950,848 3.1154 7.50%
2008-03-20 0 4.000 3.990 4.000 3.840 4.110 30,953,001 123,788,626 3.9992 2.971 2.963 2.971 2.852 3.053 41,674,992 2.9703 -4.76%
2008-03-19 0 4.200 4.170 4.200 4.140 4.390 41,527,712 175,543,433 4.2271 3.119 3.097 3.119 3.075 3.261 55,912,739 3.1396 2.44%
2008-03-18 0 4.100 4.130 4.140 3.800 4.520 43,264,917 175,223,633 4.0500 3.045 3.067 3.075 2.822 3.357 58,251,705 3.0080 -4.65%
2008-03-17 0 4.300 4.240 4.250 3.840 4.450 42,896,731 181,422,921 4.2293 3.194 3.149 3.157 2.852 3.305 57,755,981 3.1412 -4.87%
2008-03-14 0 4.520 4.510 4.520 4.430 4.750 49,215,424 224,793,564 4.5675 3.357 3.350 3.357 3.290 3.528 66,263,443 3.3924 -6.03%
2008-03-13 0 4.810 4.810 4.850 4.700 5.000 32,810,778 159,940,280 4.8746 3.573 3.573 3.602 3.491 3.714 44,176,295 3.6205 -7.14%
2008-03-12 0 5.180 5.180 5.200 4.970 5.400 22,943,753 120,208,058 5.2393 3.847 3.847 3.862 3.691 4.011 30,891,374 3.8913 0.78%
2008-03-11 0 5.140 5.150 5.170 4.700 5.170 37,761,000 187,316,670 4.9606 3.818 3.825 3.840 3.491 3.840 50,841,254 3.6843 3.01%
2008-03-10 0 4.990 4.960 5.000 4.480 5.000 33,166,000 156,610,460 4.7220 3.706 3.684 3.714 3.327 3.714 44,654,565 3.5072 2.67%
2008-03-07 0 4.860 4.870 4.880 4.860 5.200 20,967,329 105,569,262 5.0349 3.610 3.617 3.624 3.610 3.862 28,230,325 3.7396 -7.78%
2008-03-06 0 5.270 5.250 5.290 5.180 5.440 17,892,000 94,788,190 5.2978 3.914 3.899 3.929 3.847 4.040 24,089,715 3.9348 0.96%
2008-03-05 0 5.220 5.200 5.220 5.150 5.530 28,930,000 152,640,300 5.2762 3.877 3.862 3.877 3.825 4.107 38,951,232 3.9188 -4.74%
2008-03-04 0 5.480 5.500 5.510 5.400 5.580 25,629,920 140,339,976 5.4756 4.070 4.085 4.092 4.011 4.144 34,508,018 4.0669 -0.18%
2008-03-03 0 5.490 5.490 5.500 5.440 5.560 19,292,000 106,531,989 5.5221 4.078 4.078 4.085 4.040 4.130 25,974,669 4.1014 -3.35%
2008-02-29 0 5.680 5.670 5.680 5.610 5.880 43,512,000 248,902,040 5.7203 4.219 4.211 4.219 4.167 4.367 58,584,376 4.2486 -4.22%
2008-02-28 0 5.930 5.910 5.930 5.860 6.050 35,662,000 212,238,460 5.9514 4.404 4.389 4.404 4.352 4.493 48,015,169 4.4202 -2.47%
2008-02-27 0 6.080 6.080 6.110 5.980 6.200 24,212,000 147,326,100 6.0848 4.516 4.516 4.538 4.441 4.605 32,598,936 4.5194 3.23%
2008-02-26 0 5.890 5.890 5.900 5.880 6.050 10,922,000 65,090,040 5.9595 4.375 4.375 4.382 4.367 4.493 14,705,336 4.4263 0.17%
2008-02-25 0 5.880 5.880 5.890 5.850 6.120 13,042,000 77,066,620 5.9091 4.367 4.367 4.375 4.345 4.545 17,559,695 4.3888 -1.84%
2008-02-22 0 5.990 6.000 6.010 5.940 6.120 27,803,700 167,357,730 6.0193 4.449 4.456 4.464 4.412 4.545 37,434,786 4.4706 -2.92%
2008-02-21 0 6.170 6.160 6.190 6.050 6.360 16,546,000 103,544,880 6.2580 4.583 4.575 4.597 4.493 4.724 22,277,466 4.6480 -1.28%
2008-02-20 0 6.250 6.250 6.300 6.220 6.450 14,726,000 92,716,560 6.2961 4.642 4.642 4.679 4.620 4.791 19,827,025 4.6763 -1.11%
2008-02-19 0 6.320 6.310 6.320 6.230 6.360 19,406,900 122,400,802 6.3071 4.694 4.687 4.694 4.627 4.724 26,129,370 4.6844 0.64%
2008-02-18 0 6.280 6.280 6.300 6.270 6.550 17,910,500 113,882,130 6.3584 4.664 4.664 4.679 4.657 4.865 24,114,623 4.7225 -0.63%
2008-02-15 0 6.320 6.310 6.320 6.130 6.350 19,042,000 120,087,440 6.3065 4.694 4.687 4.694 4.553 4.716 25,638,070 4.6840 0.00%
2008-02-14 0 6.320 6.310 6.340 6.220 6.450 15,645,500 99,214,970 6.3414 4.694 4.687 4.709 4.620 4.791 21,065,036 4.7099 3.10%
2008-02-13 0 6.130 6.140 6.150 6.000 6.180 21,891,325 132,157,293 6.0370 4.553 4.560 4.568 4.456 4.590 29,474,389 4.4838 2.17%
2008-02-12 0 6.000 6.000 6.020 5.910 6.090 13,351,480 79,624,650 5.9637 4.456 4.456 4.471 4.389 4.523 17,976,377 4.4294 1.01%
2008-02-11 0 5.940 5.940 5.970 5.820 6.100 19,374,594 115,037,800 5.9376 4.412 4.412 4.434 4.323 4.531 26,085,873 4.4100 -1.16%
2008-02-06 0 6.010 6.010 6.030 5.760 6.070 19,980,692 121,016,152 6.0567 4.464 4.464 4.479 4.278 4.508 26,901,921 4.4984 -5.06%
2008-02-05 0 6.330 6.330 6.340 6.100 6.480 17,136,500 108,490,313 6.3309 4.701 4.701 4.709 4.531 4.813 23,072,513 4.7021 -1.09%
2008-02-04 0 6.400 6.380 6.400 6.330 6.550 23,934,500 153,649,430 6.4196 4.753 4.739 4.753 4.701 4.865 32,225,312 4.7680 4.23%
2008-02-01 0 6.140 6.120 6.140 6.050 6.250 15,901,991 97,766,440 6.1481 4.560 4.545 4.560 4.493 4.642 21,410,375 4.5663 2.68%
2008-01-31 0 5.980 5.960 5.990 5.820 6.120 32,231,904 192,494,472 5.9722 4.441 4.427 4.449 4.323 4.545 43,396,902 4.4357 0.00%
2008-01-30 0 5.980 5.920 6.050 5.820 6.150 41,493,289 249,203,306 6.0059 4.441 4.397 4.493 4.323 4.568 55,866,392 4.4607 2.22%
2008-01-29 0 5.850 5.810 5.850 5.710 5.950 10,393,760 60,796,432 5.8493 4.345 4.315 4.345 4.241 4.419 13,994,115 4.3444 3.54%
2008-01-28 0 5.650 5.640 5.650 5.400 5.790 23,714,490 133,615,569 5.6343 4.196 4.189 4.196 4.011 4.300 31,929,091 4.1848 -3.75%
2008-01-25 0 5.870 5.910 5.920 5.720 5.980 30,962,000 181,634,830 5.8664 4.360 4.389 4.397 4.248 4.441 41,687,108 4.3571 6.53%
2008-01-24 0 5.510 5.500 5.600 5.500 5.860 24,988,409 142,518,774 5.7034 4.092 4.085 4.159 4.085 4.352 33,644,290 4.2360 0.92%
2008-01-23 0 5.460 5.460 5.500 5.100 5.630 52,855,854 287,409,898 5.4376 4.055 4.055 4.085 3.788 4.182 71,164,903 4.0386 4.80%
2008-01-22 0 5.210 5.130 5.190 4.930 5.480 53,210,786 277,951,396 5.2236 3.870 3.810 3.855 3.662 4.070 71,642,782 3.8797 -11.09%
2008-01-21 0 5.860 5.780 5.790 5.780 6.260 22,394,322 134,573,041 6.0092 4.352 4.293 4.300 4.293 4.649 30,151,622 4.4632 -6.54%
2008-01-18 0 6.270 6.270 6.280 6.000 6.500 27,984,180 176,134,472 6.2941 4.657 4.657 4.664 4.456 4.828 37,677,784 4.6748 -3.54%
2008-01-17 0 6.500 6.510 6.550 5.890 6.550 37,312,000 228,686,040 6.1290 4.828 4.835 4.865 4.375 4.865 50,236,722 4.5522 1.56%
2008-01-16 0 6.400 6.380 6.420 6.230 6.500 36,924,000 240,223,606 6.5059 4.753 4.739 4.768 4.627 4.828 49,714,320 4.8321 -7.11%
2008-01-15 0 6.890 6.880 6.890 6.800 7.190 37,368,923 258,975,176 6.9302 5.117 5.110 5.117 5.051 5.340 50,313,363 5.1472 -3.50%
2008-01-14 0 7.140 7.120 7.140 7.100 7.350 33,406,557 240,044,289 7.1855 5.303 5.288 5.303 5.273 5.459 44,978,450 5.3369 0.28%
2008-01-11 0 7.120 7.110 7.120 7.000 7.250 40,626,511 291,040,244 7.1638 5.288 5.281 5.288 5.199 5.385 54,699,366 5.3207 1.71%
2008-01-10 0 7.000 7.000 7.020 6.590 7.050 42,907,666 297,626,261 6.9364 5.199 5.199 5.214 4.895 5.236 57,770,704 5.1519 5.90%
2008-01-09 0 6.610 6.600 6.610 6.410 6.650 16,032,000 105,597,600 6.5867 4.909 4.902 4.909 4.761 4.939 21,585,418 4.8921 0.61%
2008-01-08 0 6.570 6.560 6.570 6.530 6.630 19,725,200 129,766,876 6.5787 4.880 4.872 4.880 4.850 4.924 26,557,927 4.8862 0.46%
2008-01-07 0 6.540 6.530 6.540 6.410 6.610 32,982,191 213,832,226 6.4833 4.857 4.850 4.857 4.761 4.909 44,407,085 4.8153 -1.06%
2008-01-04 0 6.610 6.620 6.630 6.570 6.650 12,241,401 80,963,447 6.6139 4.909 4.917 4.924 4.880 4.939 16,481,772 4.9123 0.00%
2008-01-03 0 6.610 6.610 6.620 6.480 6.740 20,492,000 135,121,520 6.5939 4.909 4.909 4.917 4.813 5.006 27,590,344 4.8974 0.15%
2008-01-02 0 6.600 6.550 6.610 6.470 6.790 11,426,835 75,301,668 6.5899 4.902 4.865 4.909 4.805 5.043 15,385,043 4.8945 0.00%
2007-12-31 0 6.600 6.600 6.610 6.540 6.680 12,628,000 83,127,280 6.5828 4.902 4.902 4.909 4.857 4.961 17,002,287 4.8892 0.00%
2007-12-28 0 6.600 6.600 6.610 6.200 6.660 30,222,395 196,470,460 6.5008 4.902 4.902 4.909 4.605 4.947 40,691,307 4.8283 4.43%
2007-12-27 0 6.320 6.300 6.310 6.020 6.400 16,894,000 106,207,520 6.2867 4.694 4.679 4.687 4.471 4.753 22,746,012 4.6693 2.10%
2007-12-24 0 6.190 6.130 6.140 6.080 6.260 13,192,240 81,626,342 6.1875 4.597 4.553 4.560 4.516 4.649 17,761,977 4.5956 4.03%
2007-12-21 0 5.950 5.960 5.980 5.710 5.980 10,602,000 61,472,480 5.7982 4.419 4.427 4.441 4.241 4.441 14,274,489 4.3065 3.30%
2007-12-20 0 5.760 5.760 5.780 5.660 5.850 14,172,000 81,803,800 5.7722 4.278 4.278 4.293 4.204 4.345 19,081,122 4.2872 -0.17%
2007-12-19 0 5.770 5.750 5.770 5.560 5.900 17,928,000 103,068,570 5.7490 4.286 4.271 4.286 4.130 4.382 24,138,185 4.2699 1.76%
2007-12-18 0 5.670 5.650 5.660 5.200 5.680 21,801,466 120,041,744 5.5061 4.211 4.196 4.204 3.862 4.219 29,353,403 4.0895 3.66%
2007-12-17 0 5.470 5.400 5.410 5.400 5.860 22,878,273 128,557,231 5.6192 4.063 4.011 4.018 4.011 4.352 30,803,212 4.1735 -6.66%
2007-12-14 0 5.860 5.880 5.930 5.820 6.120 17,630,000 104,794,660 5.9441 4.352 4.367 4.404 4.323 4.545 23,736,959 4.4148 -3.14%
2007-12-13 0 6.050 6.050 6.060 5.910 6.470 25,963,250 160,087,473 6.1659 4.493 4.493 4.501 4.389 4.805 34,956,812 4.5796 -0.98%
2007-12-12 0 6.110 6.100 6.120 6.000 6.410 15,832,619 97,575,283 6.1629 4.538 4.531 4.545 4.456 4.761 21,316,973 4.5774 -5.86%
2007-12-11 0 6.490 6.490 6.500 6.420 6.520 9,334,000 60,466,780 6.4781 4.820 4.820 4.828 4.768 4.843 12,567,259 4.8115 2.04%
2007-12-10 0 6.360 6.370 6.380 6.350 6.650 18,709,000 121,038,920 6.4696 4.724 4.731 4.739 4.716 4.939 25,189,720 4.8051 -3.64%
2007-12-07 0 6.600 6.570 6.600 6.550 6.700 21,199,347 140,128,029 6.6100 4.902 4.880 4.902 4.865 4.976 28,542,713 4.9094 0.15%
2007-12-06 0 6.590 6.560 6.570 6.540 6.750 26,488,000 174,701,370 6.5955 4.895 4.872 4.880 4.857 5.013 35,663,333 4.8986 -0.15%
2007-12-05 0 6.600 6.590 6.600 6.420 6.700 20,926,000 138,353,370 6.6116 4.902 4.895 4.902 4.768 4.976 28,174,680 4.9106 2.64%
2007-12-04 0 6.430 6.420 6.430 6.240 6.510 30,910,818 197,697,952 6.3958 4.776 4.768 4.776 4.635 4.835 41,618,197 4.7503 1.26%
2007-12-03 0 6.350 6.350 6.360 6.210 6.500 26,907,879 171,522,534 6.3744 4.716 4.716 4.724 4.612 4.828 36,228,657 4.7344 2.75%
2007-11-30 0 6.180 6.130 6.140 6.070 6.350 40,378,000 251,102,620 6.2188 4.590 4.553 4.560 4.508 4.716 54,364,772 4.6188 0.16%
2007-11-29 0 6.170 6.140 6.160 6.050 6.250 41,658,000 256,545,880 6.1584 4.583 4.560 4.575 4.493 4.642 56,088,158 4.5740 3.70%
2007-11-28 0 5.950 5.960 5.970 5.730 6.150 27,347,455 160,153,327 5.8562 4.419 4.427 4.434 4.256 4.568 36,820,500 4.3496 3.30%
2007-11-27 0 5.760 5.800 5.810 5.500 5.800 18,531,650 105,335,763 5.6841 4.278 4.308 4.315 4.085 4.308 24,950,937 4.2217 -0.17%
2007-11-26 0 5.770 5.760 5.800 5.660 5.830 35,814,200 205,982,954 5.7514 4.286 4.278 4.308 4.204 4.330 48,220,090 4.2717 4.53%
2007-11-23 0 5.520 5.520 5.530 5.360 6.180 43,059,430 242,356,727 5.6284 4.100 4.100 4.107 3.981 4.590 57,975,038 4.1804 -8.91%
2007-11-22 0 6.060 6.060 6.080 5.820 6.340 53,145,000 325,619,670 6.1270 4.501 4.501 4.516 4.323 4.709 71,554,208 4.5507 -2.26%
2007-11-21 0 6.200 6.210 6.220 6.200 6.690 30,703,500 197,362,238 6.4280 4.605 4.612 4.620 4.605 4.969 41,339,065 4.7742 -7.60%
2007-11-20 0 6.710 6.710 6.720 6.250 6.750 25,122,000 163,131,600 6.4936 4.984 4.984 4.991 4.642 5.013 33,824,157 4.8229 1.67%
2007-11-19 0 6.600 6.600 6.610 6.510 6.870 15,223,000 101,571,400 6.6722 4.902 4.902 4.909 4.835 5.103 20,496,184 4.9556 -3.23%
2007-11-16 0 6.820 6.810 6.820 6.790 7.180 26,722,000 184,057,020 6.8878 5.065 5.058 5.065 5.043 5.333 35,978,390 5.1158 -6.96%
2007-11-15 0 7.330 7.280 7.290 7.140 7.420 40,910,000 298,500,140 7.2965 5.444 5.407 5.414 5.303 5.511 55,081,054 5.4193 3.09%
2007-11-14 0 7.110 7.090 7.100 6.950 7.240 32,085,000 226,466,930 7.0583 5.281 5.266 5.273 5.162 5.377 43,199,111 5.2424 5.18%
2007-11-13 0 6.760 6.760 6.770 6.450 6.800 28,982,000 193,958,970 6.6924 5.021 5.021 5.028 4.791 5.051 39,021,245 4.9706 1.65%
2007-11-12 0 6.650 6.630 6.650 6.410 6.770 27,720,000 182,680,320 6.5902 4.939 4.924 4.939 4.761 5.028 37,322,093 4.8947 -4.59%
2007-11-09 0 6.970 6.970 6.980 6.900 7.170 22,825,000 161,298,400 7.0667 5.177 5.177 5.184 5.125 5.325 30,731,485 5.2486 -0.57%
2007-11-08 0 7.010 7.020 7.030 6.670 7.050 31,967,675 218,163,852 6.8245 5.206 5.214 5.221 4.954 5.236 43,041,145 5.0687 -0.14%
2007-11-07 0 7.020 7.050 7.070 7.010 7.500 56,911,540 411,883,511 7.2373 5.214 5.236 5.251 5.206 5.570 76,625,461 5.3753 -0.43%
2007-11-06 0 7.050 7.060 7.080 6.590 7.090 53,840,791 372,010,017 6.9094 5.236 5.244 5.258 4.895 5.266 72,491,018 5.1318 1.73%
2007-11-05 0 6.930 6.920 6.960 6.840 7.540 49,613,988 351,245,572 7.0796 5.147 5.140 5.169 5.080 5.600 66,800,068 5.2582 -8.82%
2007-11-02 0 7.600 7.580 7.590 7.510 7.820 41,440,172 316,804,211 7.6449 5.645 5.630 5.637 5.578 5.808 55,794,876 5.6780 -4.16%
2007-11-01 0 7.930 7.970 8.000 7.450 8.060 48,839,212 381,813,157 7.8178 5.890 5.920 5.942 5.533 5.986 65,756,912 5.8064 4.48%
2007-10-31 0 7.590 7.590 7.600 7.530 7.800 29,278,606 223,474,823 7.6327 5.637 5.637 5.645 5.593 5.793 39,420,594 5.6690 -2.44%
2007-10-30 0 7.780 7.770 7.780 7.670 8.200 52,435,015 414,907,443 7.9128 5.778 5.771 5.778 5.697 6.090 70,598,287 5.8770 -4.31%
2007-10-29 0 8.130 8.140 8.150 8.060 8.280 44,145,254 361,703,825 8.1935 6.038 6.046 6.053 5.986 6.150 59,436,987 6.0855 0.74%
2007-10-26 0 8.070 8.070 8.080 7.980 8.490 43,179,517 351,941,125 8.1506 5.994 5.994 6.001 5.927 6.306 58,136,723 6.0537 -1.82%
2007-10-25 0 8.220 8.240 8.250 7.940 8.480 80,370,968 660,995,864 8.2243 6.105 6.120 6.127 5.897 6.298 108,211,138 6.1084 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 6.105 6.105 6.113 5.934 6.380 167,656,491 6.1608 4.18%
2007-10-23 0 7.890 7.860 7.890 7.600 8.030 112,594,386 883,670,053 7.8483 5.860 5.838 5.860 5.645 5.964 151,596,614 5.8291 8.53%
2007-10-22 0 7.270 7.270 7.290 6.800 7.480 82,414,697 596,994,075 7.2438 5.400 5.400 5.414 5.051 5.556 110,962,806 5.3801 -2.55%
2007-10-18 0 7.460 7.360 7.370 7.300 7.960 78,742,000 601,128,850 7.6342 5.541 5.466 5.474 5.422 5.912 106,017,902 5.6701 -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 5.749 5.756 5.764 5.199 6.016 318,664,297 5.7260 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 5.318 5.303 5.310 4.776 5.466 307,920,193 5.2009 10.32%
2007-10-15 0 6.490 6.470 6.480 5.930 6.540 115,547,935 726,964,902 6.2915 4.820 4.805 4.813 4.404 4.857 155,573,260 4.6728 9.44%
2007-10-12 0 5.930 5.920 5.930 5.600 5.950 53,684,000 311,372,840 5.8001 4.404 4.397 4.404 4.159 4.419 72,279,915 4.3079 1.37%
2007-10-11 0 5.850 5.840 5.850 5.800 6.000 35,196,757 207,233,451 5.8879 4.345 4.338 4.345 4.308 4.456 47,388,768 4.3731 -1.35%
2007-10-10 0 5.930 5.920 5.950 5.900 6.150 30,481,000 183,384,190 6.0163 4.404 4.397 4.419 4.382 4.568 41,039,492 4.4685 -1.00%
2007-10-09 0 5.990 5.980 5.990 5.840 6.000 27,541,100 163,286,400 5.9288 4.449 4.441 4.449 4.338 4.456 37,081,223 4.4035 0.50%
2007-10-08 0 5.960 5.950 5.990 5.910 6.230 55,276,120 337,648,803 6.1084 4.427 4.419 4.449 4.389 4.627 74,423,539 4.5369 -1.81%
2007-10-05 0 6.070 6.060 6.070 6.020 6.210 52,312,800 320,383,715 6.1244 4.508 4.501 4.508 4.471 4.612 70,433,737 4.5487 2.19%
2007-10-04 0 5.940 5.950 5.960 5.700 5.990 54,019,606 316,330,024 5.8558 4.412 4.419 4.427 4.234 4.449 72,731,773 4.3493 1.54%
2007-10-03 0 5.850 5.840 5.860 5.760 6.450 68,245,170 418,082,748 6.1262 4.345 4.338 4.352 4.278 4.791 91,885,014 4.5501 -9.16%
2007-10-02 0 6.440 6.430 6.460 6.160 6.480 92,831,915 590,301,381 6.3588 4.783 4.776 4.798 4.575 4.813 124,988,505 4.7228 6.27%
2007-09-28 0 6.060 6.060 6.070 5.980 6.170 55,031,760 335,231,022 6.0916 4.501 4.501 4.508 4.441 4.583 74,094,533 4.5244 0.17%
2007-09-27 0 6.050 6.070 6.080 6.010 6.240 108,477,139 663,423,495 6.1158 4.493 4.508 4.516 4.464 4.635 146,053,170 4.5423 1.17%
2007-09-25 0 5.980 5.990 6.000 5.510 6.020 120,459,000 702,658,340 5.8332 4.441 4.449 4.456 4.092 4.471 162,185,498 4.3324 7.17%
2007-09-24 0 5.580 5.580 5.590 5.510 5.740 103,627,605 582,601,819 5.6221 4.144 4.144 4.152 4.092 4.263 139,523,778 4.1756 0.36%
2007-09-21 0 5.560 5.550 5.560 5.070 5.600 114,807,000 616,910,720 5.3735 4.130 4.122 4.130 3.766 4.159 154,575,669 3.9910 7.75%
2007-09-20 0 5.160 5.150 5.160 5.000 5.180 52,921,156 269,992,298 5.1018 3.832 3.825 3.832 3.714 3.847 71,252,825 3.7892 0.78%
2007-09-19 0 5.120 5.110 5.130 5.100 5.300 51,373,606 266,649,512 5.1904 3.803 3.795 3.810 3.788 3.936 69,169,210 3.8550 0.59%
2007-09-18 0 5.090 5.080 5.090 5.010 5.160 33,302,000 169,844,840 5.1001 3.780 3.773 3.780 3.721 3.832 44,837,675 3.7880 0.59%
2007-09-17 0 5.060 5.060 5.090 4.990 5.180 36,438,500 186,564,390 5.1200 3.758 3.758 3.780 3.706 3.847 49,060,645 3.8027 0.60%
2007-09-14 0 5.030 5.030 5.050 5.010 5.240 36,070,606 184,141,341 5.1050 3.736 3.736 3.751 3.721 3.892 48,565,314 3.7916 -0.98%
2007-09-13 0 5.080 5.100 5.110 4.980 5.240 52,315,969 266,781,815 5.0994 3.773 3.788 3.795 3.699 3.892 70,438,004 3.7875 -1.36%
2007-09-12 0 5.150 5.140 5.150 5.130 5.370 71,011,145 372,179,481 5.2411 3.825 3.818 3.825 3.810 3.988 95,609,111 3.8927 -1.34%
2007-09-11 0 5.220 5.190 5.210 5.160 5.610 158,658,700 850,533,105 5.3608 3.877 3.855 3.870 3.832 4.167 213,617,416 3.9816 -2.06%
2007-09-10 0 5.330 5.320 5.340 4.730 5.380 132,795,000 685,836,000 5.1646 3.959 3.951 3.966 3.513 3.996 178,794,637 3.8359 9.22%
2007-09-07 0 4.880 4.880 4.900 4.850 5.070 72,865,227 361,493,884 4.9611 3.624 3.624 3.639 3.602 3.766 98,105,439 3.6847 -0.81%
2007-09-06 0 4.920 4.920 4.930 4.510 4.980 137,264,050 664,287,288 4.8395 3.654 3.654 3.662 3.350 3.699 184,811,748 3.5944 7.42%
2007-09-05 0 4.580 4.580 4.590 4.470 4.800 86,849,472 398,604,817 4.5896 3.402 3.402 3.409 3.320 3.565 116,933,769 3.4088 -1.72%
2007-09-04 0 4.660 4.650 4.660 4.650 4.890 82,511,492 390,836,672 4.7368 3.461 3.454 3.461 3.454 3.632 111,093,131 3.5181 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 3.461 3.454 3.461 3.417 4.033 451,928,974 3.7463 -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 3.706 3.691 3.699 3.194 4.033 628,446,729 3.5838 42.17%
2007-08-30 1 - - - - - 0 0 - 2.607 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 2.607 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 2.607 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 2.607 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 2.607 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 2.607 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 2.607 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 2.607 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 2.607 - - - - 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 2.607 2.607 2.637 2.265 2.711 45,622,893 2.4710 0.00%
2007-08-16 0 3.510 3.500 3.510 3.300 3.640 57,600,500 196,938,320 3.4190 2.607 2.600 2.607 2.451 2.704 77,553,074 2.5394 -4.10%
2007-08-15 0 3.660 3.650 3.670 3.650 3.720 25,317,000 93,118,600 3.6781 2.718 2.711 2.726 2.711 2.763 34,086,704 2.7318 -1.88%
2007-08-14 0 3.730 3.720 3.730 3.620 3.800 43,136,500 161,025,975 3.7329 2.770 2.763 2.770 2.689 2.822 58,078,805 2.7725 3.32%
2007-08-13 0 3.610 3.610 3.620 3.570 3.730 28,509,330 104,232,080 3.6561 2.681 2.681 2.689 2.652 2.770 38,384,844 2.7154 0.56%
2007-08-10 0 3.590 3.590 3.600 3.410 3.710 30,707,000 110,401,640 3.5953 2.666 2.666 2.674 2.533 2.756 41,343,777 2.6703 0.00%
2007-08-09 0 3.590 3.570 3.590 3.530 3.610 22,681,606 81,088,402 3.5751 2.666 2.652 2.666 2.622 2.681 30,538,420 2.6553 2.87%
2007-08-08 0 3.490 3.480 3.490 3.450 3.590 30,593,500 107,217,115 3.5046 2.592 2.585 2.592 2.562 2.666 41,190,962 2.6029 2.95%
2007-08-07 0 3.390 3.390 3.400 3.350 3.540 26,642,000 90,916,360 3.4125 2.518 2.518 2.525 2.488 2.629 35,870,678 2.5346 0.30%
2007-08-06 0 3.380 3.380 3.420 3.340 3.450 27,953,700 94,590,450 3.3838 2.510 2.510 2.540 2.481 2.562 37,636,746 2.5132 -3.98%
2007-08-03 0 3.520 3.520 3.530 3.410 3.600 30,605,000 107,072,040 3.4985 2.614 2.614 2.622 2.533 2.674 41,206,445 2.5984 -0.28%
2007-08-02 0 3.530 3.530 3.550 3.410 3.650 40,302,100 140,786,130 3.4933 2.622 2.622 2.637 2.533 2.711 54,262,580 2.5945 -2.22%
2007-08-01 0 3.610 3.600 3.610 3.400 3.750 46,766,000 167,932,500 3.5909 2.681 2.674 2.681 2.525 2.785 62,965,548 2.6671 -3.22%
2007-07-31 0 3.730 3.720 3.740 3.670 3.760 20,116,867 74,718,660 3.7142 2.770 2.763 2.778 2.726 2.793 27,085,266 2.7586 0.81%
2007-07-30 0 3.700 3.690 3.700 3.650 3.740 38,597,156 142,079,336 3.6811 2.748 2.741 2.748 2.711 2.778 51,967,051 2.7340 -1.86%
2007-07-27 0 3.770 3.750 3.760 3.650 3.780 56,514,510 209,305,960 3.7036 2.800 2.785 2.793 2.711 2.807 76,090,902 2.7507 -1.57%
2007-07-26 0 3.830 3.830 3.840 3.740 4.030 49,568,000 192,747,560 3.8885 2.845 2.845 2.852 2.778 2.993 66,738,150 2.8881 -2.54%
2007-07-25 0 3.930 3.920 3.930 3.900 3.980 24,297,600 95,778,994 3.9419 2.919 2.911 2.919 2.897 2.956 32,714,188 2.9278 -1.75%
2007-07-24 0 4.000 3.990 4.000 3.920 4.100 66,760,108 267,725,240 4.0103 2.971 2.963 2.971 2.911 3.045 89,885,533 2.9785 2.56%
2007-07-23 0 3.900 3.900 3.910 3.810 3.970 57,655,000 224,784,760 3.8988 2.897 2.897 2.904 2.830 2.949 77,626,453 2.8957 2.63%
2007-07-20 0 3.800 3.790 3.800 3.760 3.860 41,041,100 156,618,953 3.8161 2.822 2.815 2.822 2.793 2.867 55,257,567 2.8343 2.43%
2007-07-19 0 3.710 3.710 3.720 3.670 3.790 20,067,400 74,465,456 3.7108 2.756 2.756 2.763 2.726 2.815 27,018,664 2.7561 -0.27%
2007-07-18 0 3.720 3.710 3.720 3.710 3.880 74,037,900 282,377,104 3.8140 2.763 2.756 2.763 2.756 2.882 99,684,321 2.8327 -2.36%
2007-07-17 0 3.810 3.800 3.810 3.640 3.910 99,501,000 376,943,020 3.7883 2.830 2.822 2.830 2.704 2.904 133,967,734 2.8137 4.67%
2007-07-16 0 3.640 3.640 3.650 3.640 3.710 18,396,535 67,349,469 3.6610 2.704 2.704 2.711 2.704 2.756 24,769,018 2.7191 -1.36%
2007-07-13 0 3.690 3.660 3.690 3.650 3.720 40,101,606 147,432,362 3.6765 2.741 2.718 2.741 2.711 2.763 53,992,636 2.7306 1.93%
2007-07-12 0 3.620 3.620 3.630 3.590 3.660 21,834,459 79,157,879 3.6254 2.689 2.689 2.696 2.666 2.718 29,397,825 2.6926 0.00%
2007-07-11 0 3.620 3.620 3.630 3.550 3.640 20,385,362 73,554,040 3.6082 2.689 2.689 2.696 2.637 2.704 27,446,767 2.6799 -0.82%
2007-07-10 0 3.650 3.640 3.650 3.630 3.730 21,673,133 79,323,567 3.6600 2.711 2.704 2.711 2.696 2.770 29,180,616 2.7184 -1.35%
2007-07-09 0 3.700 3.700 3.710 3.670 3.750 25,748,606 95,420,443 3.7058 2.748 2.748 2.756 2.726 2.785 34,667,816 2.7524 1.09%
2007-07-06 0 3.660 3.650 3.660 3.540 3.670 29,929,606 108,094,959 3.6116 2.718 2.711 2.718 2.629 2.726 40,297,097 2.6825 0.83%
2007-07-05 0 3.630 3.620 3.630 3.610 3.690 38,645,400 140,940,352 3.6470 2.696 2.689 2.696 2.681 2.741 52,032,006 2.7087 0.28%
2007-07-04 0 3.620 3.600 3.610 3.590 3.750 28,376,350 103,296,942 3.6402 2.689 2.674 2.681 2.666 2.785 38,205,800 2.7037 0.00%
2007-07-03 0 3.620 3.620 3.630 3.530 3.680 44,838,833 161,632,859 3.6048 2.689 2.689 2.696 2.622 2.733 60,370,819 2.6773 2.84%
2007-06-29 0 3.520 3.510 3.520 3.480 3.620 42,962,000 151,218,860 3.5198 2.614 2.607 2.614 2.585 2.689 57,843,859 2.6143 -0.85%
2007-06-28 0 3.550 3.550 3.560 3.520 3.710 63,319,406 227,544,866 3.5936 2.637 2.637 2.644 2.614 2.756 85,252,986 2.6691 -3.01%
2007-06-27 0 3.660 3.650 3.660 3.620 3.750 37,945,500 139,013,640 3.6635 2.718 2.711 2.718 2.689 2.785 51,089,664 2.7210 -1.35%
2007-06-26 0 3.710 3.690 3.700 3.620 3.740 33,222,200 122,156,170 3.6769 2.756 2.741 2.748 2.689 2.778 44,730,232 2.7310 0.27%
2007-06-25 0 3.700 3.700 3.710 3.680 3.920 99,066,200 378,113,324 3.8168 2.748 2.748 2.756 2.733 2.911 133,382,321 2.8348 -2.37%
2007-06-22 0 3.790 3.790 3.800 3.610 3.850 203,828,606 759,819,902 3.7277 2.815 2.815 2.822 2.681 2.859 274,433,990 2.7687 5.28%
2007-06-21 0 3.600 3.570 3.590 3.460 3.640 106,758,879 376,883,551 3.5302 2.674 2.652 2.666 2.570 2.704 143,739,712 2.6220 3.75%
2007-06-20 0 3.470 3.460 3.480 3.320 3.490 148,522,412 508,085,377 3.4209 2.577 2.570 2.585 2.466 2.592 199,969,960 2.5408 6.77%
2007-06-18 0 3.250 3.230 3.270 3.220 3.300 50,047,612 163,897,925 3.2748 2.414 2.399 2.429 2.392 2.451 67,383,897 2.4323 0.31%
2007-06-15 0 3.240 3.230 3.240 3.210 3.250 22,920,934 74,115,144 3.2335 2.406 2.399 2.406 2.384 2.414 30,860,650 2.4016 0.93%
2007-06-14 0 3.210 3.200 3.210 3.200 3.270 28,956,717 93,514,471 3.2295 2.384 2.377 2.384 2.377 2.429 38,987,204 2.3986 0.31%
2007-06-13 0 3.200 3.200 3.250 3.190 3.270 26,594,248 86,061,724 3.2361 2.377 2.377 2.414 2.369 2.429 35,806,385 2.4035 -0.62%
2007-06-12 0 3.220 3.220 3.230 3.190 3.270 23,789,500 76,489,945 3.2153 2.392 2.392 2.399 2.369 2.429 32,030,084 2.3881 0.00%
2007-06-11 0 3.220 3.220 3.230 3.190 3.320 34,937,382 112,713,497 3.2262 2.392 2.392 2.399 2.369 2.466 47,039,546 2.3961 -1.53%
2007-06-08 0 3.270 3.260 3.280 3.170 3.280 33,271,220 107,315,368 3.2255 2.429 2.421 2.436 2.354 2.436 44,796,233 2.3956 0.31%
2007-06-07 0 3.260 3.240 3.250 3.240 3.320 34,996,000 114,751,600 3.2790 2.421 2.406 2.414 2.406 2.466 47,118,469 2.4354 -1.81%
2007-06-06 0 3.320 3.320 3.340 3.300 3.410 28,710,656 96,013,643 3.3442 2.466 2.466 2.481 2.451 2.533 38,655,908 2.4838 0.30%
2007-06-05 0 3.310 3.300 3.310 3.230 3.330 28,466,000 93,527,450 3.2856 2.458 2.451 2.458 2.399 2.473 38,326,504 2.4403 0.61%
2007-06-04 0 3.290 3.270 3.300 3.250 3.360 21,336,726 70,283,070 3.2940 2.444 2.429 2.451 2.414 2.496 28,727,679 2.4465 0.30%
2007-06-01 0 3.280 3.280 3.300 3.250 3.380 17,265,406 57,341,507 3.3212 2.436 2.436 2.451 2.414 2.510 23,246,071 2.4667 -1.50%
2007-05-31 0 3.330 3.330 3.340 3.290 3.350 23,177,900 77,093,078 3.3261 2.473 2.473 2.481 2.444 2.488 31,206,628 2.4704 1.22%
2007-05-30 0 3.290 3.310 3.320 3.130 3.330 38,255,409 124,309,620 3.2495 2.444 2.458 2.466 2.325 2.473 51,506,924 2.4135 -2.08%
2007-05-29 0 3.360 3.340 3.370 3.220 3.380 25,256,276 83,736,320 3.3155 2.496 2.481 2.503 2.392 2.510 34,004,945 2.4625 3.07%
2007-05-28 0 3.260 3.250 3.270 3.250 3.350 32,931,409 108,641,041 3.2990 2.421 2.414 2.429 2.414 2.488 44,338,712 2.4503 0.70%
2007-05-25 0 3.300 3.280 3.290 3.230 3.380 76,178,409 252,626,722 3.3163 2.404 2.390 2.397 2.353 2.463 104,549,568 2.4163 -3.23%
2007-05-23 0 3.410 3.410 3.420 3.370 3.460 19,176,000 65,532,680 3.4174 2.485 2.485 2.492 2.455 2.521 26,317,726 2.4901 -0.29%
2007-05-22 0 3.420 3.410 3.420 3.400 3.570 32,927,000 113,326,190 3.4417 2.492 2.485 2.492 2.477 2.601 45,190,017 2.5078 -2.56%
2007-05-21 0 3.510 3.550 3.560 3.350 3.550 44,960,700 154,634,274 3.4393 2.558 2.587 2.594 2.441 2.587 61,705,433 2.5060 1.45%
2007-05-18 0 3.460 3.450 3.460 3.430 3.550 31,334,000 109,577,380 3.4971 2.521 2.514 2.521 2.499 2.587 43,003,735 2.5481 -2.54%
2007-05-17 0 3.550 3.530 3.550 3.530 3.650 32,833,015 118,354,559 3.6047 2.587 2.572 2.587 2.572 2.660 45,061,029 2.6265 -0.56%
2007-05-16 0 3.570 3.570 3.580 3.480 3.620 20,183,398 72,135,017 3.5740 2.601 2.601 2.609 2.536 2.638 27,700,310 2.6041 0.85%
2007-05-15 0 3.540 3.530 3.540 3.480 3.670 29,590,000 105,633,602 3.5699 2.579 2.572 2.579 2.536 2.674 40,610,217 2.6012 -0.84%
2007-05-14 0 3.570 3.560 3.570 3.490 3.690 40,115,380 144,028,850 3.5904 2.601 2.594 2.601 2.543 2.689 55,055,569 2.6161 0.28%
2007-05-11 0 3.560 3.560 3.570 3.460 3.580 46,695,484 168,304,233 3.6043 2.594 2.594 2.601 2.521 2.609 64,086,304 2.6262 -1.93%
2007-05-10 0 3.630 3.630 3.640 3.610 3.720 48,677,606 177,914,374 3.6550 2.645 2.645 2.652 2.630 2.711 66,806,628 2.6631 0.28%
2007-05-09 0 3.620 3.600 3.620 3.550 3.710 77,594,374 280,010,144 3.6086 2.638 2.623 2.638 2.587 2.703 106,492,881 2.6294 1.40%
2007-05-08 0 3.570 3.570 3.580 3.540 3.620 40,590,000 145,429,148 3.5829 2.601 2.601 2.609 2.579 2.638 55,706,952 2.6106 0.56%
2007-05-07 0 3.550 3.540 3.550 3.530 3.620 50,420,054 179,352,246 3.5572 2.587 2.579 2.587 2.572 2.638 69,198,017 2.5919 1.14%
2007-05-04 0 3.510 3.500 3.510 3.430 3.520 52,271,303 182,633,322 3.4940 2.558 2.550 2.558 2.499 2.565 71,738,727 2.5458 3.24%
2007-05-03 0 3.400 3.380 3.420 3.370 3.520 18,098,015 62,166,153 3.4350 2.477 2.463 2.492 2.455 2.565 24,838,267 2.5028 0.00%
2007-05-02 0 3.400 3.390 3.400 3.340 3.450 15,530,000 52,741,340 3.3961 2.477 2.470 2.477 2.434 2.514 21,313,845 2.4745 0.00%
2007-04-30 0 3.400 3.370 3.410 3.320 3.410 14,814,000 49,755,498 3.3587 2.477 2.455 2.485 2.419 2.485 20,331,185 2.4473 0.29%
2007-04-27 0 3.390 3.360 3.380 3.300 3.400 17,747,512 59,403,765 3.3472 2.470 2.448 2.463 2.404 2.477 24,357,226 2.4389 1.50%
2007-04-26 0 3.340 3.350 3.360 3.300 3.380 12,568,000 42,014,300 3.3430 2.434 2.441 2.448 2.404 2.463 17,248,706 2.4358 -0.30%
2007-04-25 0 3.350 3.360 3.370 3.300 3.400 32,752,500 109,256,715 3.3358 2.441 2.448 2.455 2.404 2.477 44,950,528 2.4306 -0.89%
2007-04-24 0 3.380 3.380 3.390 3.370 3.450 20,192,000 68,850,000 3.4098 2.463 2.463 2.470 2.455 2.514 27,712,115 2.4845 -0.59%
2007-04-23 0 3.400 3.400 3.410 3.360 3.500 16,920,212 58,279,732 3.4444 2.477 2.477 2.485 2.448 2.550 23,221,814 2.5097 0.00%
2007-04-20 0 3.400 3.400 3.410 3.370 3.470 14,875,789 50,905,941 3.4221 2.477 2.477 2.485 2.455 2.528 20,415,986 2.4934 0.29%
2007-04-19 0 3.390 3.370 3.390 3.300 3.550 36,040,874 121,539,765 3.3723 2.470 2.455 2.470 2.404 2.587 49,463,593 2.4572 -2.87%
2007-04-18 0 3.490 3.480 3.490 3.420 3.570 67,682,000 236,718,950 3.4975 2.543 2.536 2.543 2.492 2.601 92,888,837 2.5484 1.75%
2007-04-17 0 3.430 3.400 3.480 3.400 3.630 109,318,654 382,434,708 3.4983 2.499 2.477 2.536 2.477 2.645 150,032,249 2.5490 -8.78%
2007-04-16 0 3.760 3.760 3.770 3.750 4.080 31,670,610 123,524,812 3.9003 2.740 2.740 2.747 2.732 2.973 43,465,709 2.8419 -5.05%
2007-04-13 0 3.960 3.930 3.960 3.820 3.980 14,302,755 55,609,282 3.8880 2.885 2.864 2.885 2.783 2.900 19,629,536 2.8329 1.80%
2007-04-12 0 3.890 3.870 3.890 3.840 3.950 14,419,033 55,957,147 3.8808 2.834 2.820 2.834 2.798 2.878 19,789,120 2.8277 -1.02%
2007-04-11 0 3.930 3.910 3.930 3.890 3.980 14,550,000 57,237,330 3.9338 2.864 2.849 2.864 2.834 2.900 19,968,863 2.8663 1.03%
2007-04-10 0 3.890 3.880 3.910 3.850 3.990 14,932,318 58,770,144 3.9358 2.834 2.827 2.849 2.805 2.907 20,493,568 2.8677 0.26%
2007-04-04 0 3.880 3.860 3.880 3.790 3.950 44,392,709 170,310,050 3.8364 2.827 2.813 2.827 2.762 2.878 60,925,905 2.7954 4.02%
2007-04-03 0 3.730 3.730 3.740 3.640 3.780 18,775,406 69,672,624 3.7108 2.718 2.718 2.725 2.652 2.754 25,767,939 2.7038 2.19%
2007-04-02 0 3.650 3.620 3.630 3.610 3.680 7,807,606 28,607,050 3.6640 2.660 2.638 2.645 2.630 2.681 10,715,396 2.6697 0.00%
2007-03-30 0 3.650 3.650 3.670 3.640 3.800 14,320,000 52,921,160 3.6956 2.660 2.660 2.674 2.652 2.769 19,653,204 2.6927 -1.08%
2007-03-29 0 3.690 3.680 3.690 3.630 3.730 24,747,000 90,135,064 3.6423 2.689 2.681 2.689 2.645 2.718 33,963,536 2.6539 2.22%
2007-03-28 0 3.610 3.600 3.610 3.570 3.650 15,405,500 55,280,435 3.5884 2.630 2.623 2.630 2.601 2.660 21,142,977 2.6146 -1.63%
2007-03-27 0 3.670 3.650 3.670 3.620 3.690 5,430,000 19,894,620 3.6638 2.674 2.660 2.674 2.638 2.689 7,452,297 2.6696 0.82%
2007-03-26 0 3.640 3.640 3.670 3.640 3.710 11,791,500 43,371,995 3.6782 2.652 2.652 2.674 2.652 2.703 16,183,014 2.6801 0.00%
2007-03-23 0 3.640 3.630 3.640 3.600 3.660 6,493,606 23,578,758 3.6311 2.652 2.645 2.652 2.623 2.667 8,912,023 2.6457 1.39%
2007-03-22 0 3.590 3.580 3.600 3.580 3.670 7,059,000 25,547,030 3.6191 2.616 2.609 2.623 2.609 2.674 9,687,986 2.6370 1.41%
2007-03-21 0 3.540 3.530 3.540 3.470 3.580 15,000,179 52,798,810 3.5199 2.579 2.572 2.579 2.528 2.609 20,586,702 2.5647 2.31%
2007-03-20 0 3.460 3.450 3.460 3.430 3.470 9,844,000 33,963,320 3.4502 2.521 2.514 2.521 2.499 2.528 13,510,205 2.5139 1.76%
2007-03-19 0 3.400 3.410 3.420 3.320 3.450 24,126,000 81,720,139 3.3872 2.477 2.485 2.492 2.419 2.514 33,111,257 2.4680 -0.29%
2007-03-16 0 3.410 3.400 3.420 3.390 3.540 12,479,000 43,131,680 3.4563 2.485 2.477 2.492 2.470 2.579 17,126,559 2.5184 -4.21%
2007-03-15 0 3.560 3.550 3.560 3.540 3.580 7,363,350 26,214,748 3.5602 2.594 2.587 2.594 2.579 2.609 10,105,686 2.5941 1.71%
2007-03-14 0 3.500 3.470 3.500 3.430 3.590 14,613,050 51,530,806 3.5264 2.550 2.528 2.550 2.499 2.616 20,055,395 2.5694 -3.31%
2007-03-13 0 3.620 3.610 3.630 3.590 3.670 10,786,843 39,223,841 3.6363 2.638 2.630 2.645 2.616 2.674 14,804,192 2.6495 0.28%
2007-03-12 0 3.610 3.600 3.610 3.590 3.660 13,544,000 48,994,062 3.6174 2.630 2.623 2.630 2.616 2.667 18,588,198 2.6358 1.69%
2007-03-09 0 3.550 3.540 3.600 3.530 3.680 20,724,606 74,436,130 3.5917 2.587 2.579 2.623 2.572 2.681 28,443,080 2.6170 0.00%
2007-03-08 0 3.550 3.550 3.560 3.410 3.570 19,652,000 68,572,940 3.4894 2.587 2.587 2.594 2.485 2.601 26,971,003 2.5425 3.20%
2007-03-07 0 3.440 3.440 3.450 3.420 3.540 25,116,424 87,356,448 3.4781 2.507 2.507 2.514 2.492 2.579 34,470,545 2.5342 0.58%
2007-03-06 0 3.420 3.420 3.430 3.370 3.530 19,441,000 67,180,840 3.4556 2.492 2.492 2.499 2.455 2.572 26,681,420 2.5179 -3.66%
2007-03-05 0 3.550 3.550 3.560 3.280 3.700 35,266,000 118,985,300 3.3739 2.587 2.587 2.594 2.390 2.696 48,400,132 2.4584 -1.93%
2007-03-02 0 3.620 3.610 3.620 3.460 3.700 15,825,000 56,460,540 3.5678 2.638 2.630 2.638 2.521 2.696 21,718,712 2.5996 -0.28%
2007-03-01 0 3.630 3.580 3.600 3.570 3.700 37,212,606 135,642,350 3.6451 2.645 2.609 2.623 2.601 2.696 51,071,713 2.6559 0.00%
2007-02-28 0 3.630 3.610 3.620 3.300 3.750 32,102,000 116,650,000 3.6337 2.645 2.630 2.638 2.404 2.732 44,057,762 2.6477 -6.44%
2007-02-27 0 3.880 3.880 3.890 3.830 4.200 29,748,800 117,454,196 3.9482 2.827 2.827 2.834 2.791 3.060 40,828,159 2.8768 -4.67%
2007-02-26 0 4.070 4.070 4.080 4.070 4.220 7,223,000 29,834,120 4.1304 2.966 2.966 2.973 2.966 3.075 9,913,065 3.0096 -2.63%
2007-02-23 0 4.180 4.180 4.190 4.150 4.260 29,772,800 124,446,745 4.1799 3.046 3.046 3.053 3.024 3.104 40,861,097 3.0456 0.72%
2007-02-22 0 4.150 4.150 4.160 4.040 4.190 14,739,594 60,703,097 4.1184 3.024 3.024 3.031 2.944 3.053 20,229,068 3.0008 3.49%
2007-02-21 0 4.010 4.010 4.050 4.000 4.110 21,999,803 89,460,996 4.0664 2.922 2.922 2.951 2.915 2.995 30,193,199 2.9630 -1.23%
2007-02-16 0 4.060 4.060 4.070 4.040 4.100 15,448,000 62,771,682 4.0634 2.958 2.958 2.966 2.944 2.987 21,201,305 2.9607 -0.25%
2007-02-15 0 4.070 4.050 4.070 4.010 4.110 14,858,123 60,352,682 4.0619 2.966 2.951 2.966 2.922 2.995 20,391,740 2.9597 1.75%
2007-02-14 0 4.000 3.990 4.000 3.930 4.020 18,975,109 75,686,816 3.9887 2.915 2.907 2.915 2.864 2.929 26,042,017 2.9063 2.56%
2007-02-13 0 3.900 3.900 3.920 3.830 4.010 23,844,966 93,832,064 3.9351 2.842 2.842 2.856 2.791 2.922 32,725,557 2.8672 -2.50%
2007-02-12 0 4.000 3.990 4.000 3.900 4.050 18,836,000 75,222,460 3.9935 2.915 2.907 2.915 2.842 2.951 25,851,100 2.9098 -1.72%
2007-02-09 0 4.070 4.060 4.070 4.030 4.200 23,951,409 98,434,058 4.1097 2.966 2.958 2.966 2.936 3.060 32,871,643 2.9945 -3.10%
2007-02-08 0 4.200 4.190 4.200 4.060 4.260 20,215,900 84,441,151 4.1770 3.060 3.053 3.060 2.958 3.104 27,744,917 3.0435 -1.18%
2007-02-07 0 4.250 4.240 4.250 4.100 4.250 28,286,306 118,737,848 4.1977 3.097 3.089 3.097 2.987 3.097 38,820,987 3.0586 3.66%
2007-02-06 0 4.100 4.090 4.100 3.980 4.110 35,633,609 144,540,355 4.0563 2.987 2.980 2.987 2.900 2.995 48,904,650 2.9556 4.86%
2007-02-05 0 3.910 3.900 3.910 3.850 3.960 13,633,600 53,200,600 3.9022 2.849 2.842 2.849 2.805 2.885 18,711,168 2.8433 0.00%
2007-02-02 0 3.910 3.910 3.920 3.870 3.920 14,797,030 57,590,157 3.8920 2.849 2.849 2.856 2.820 2.856 20,307,894 2.8359 1.82%
2007-02-01 0 3.840 3.820 3.840 3.750 3.930 20,970,409 80,592,187 3.8431 2.798 2.783 2.798 2.732 2.864 28,780,428 2.8002 1.32%
2007-01-31 0 3.790 3.780 3.790 3.770 4.020 42,252,615 166,334,592 3.9367 2.762 2.754 2.762 2.747 2.929 57,988,775 2.8684 -2.82%
2007-01-30 0 3.900 3.890 3.900 3.730 3.950 31,115,400 120,332,116 3.8673 2.842 2.834 2.842 2.718 2.878 42,703,722 2.8178 2.63%
2007-01-29 0 3.800 3.800 3.810 3.670 3.850 19,169,412 72,051,271 3.7587 2.769 2.769 2.776 2.674 2.805 26,308,685 2.7387 2.98%
2007-01-26 0 3.690 3.690 3.720 3.620 3.800 36,617,078 136,083,142 3.7164 2.689 2.689 2.711 2.638 2.769 50,254,393 2.7079 -5.38%
2007-01-25 0 3.900 3.890 3.910 3.830 4.090 28,514,000 112,221,980 3.9357 2.842 2.834 2.849 2.791 2.980 39,133,482 2.8677 -3.23%
2007-01-24 0 4.030 4.030 4.050 3.870 4.080 57,040,227 227,010,536 3.9798 2.936 2.936 2.951 2.820 2.973 78,283,744 2.8998 5.22%
2007-01-23 0 3.830 3.820 3.840 3.600 3.830 43,787,000 161,965,180 3.6989 2.791 2.783 2.798 2.623 2.791 60,094,612 2.6952 7.28%
2007-01-22 0 3.570 3.570 3.580 3.470 3.580 28,834,000 101,545,860 3.5217 2.601 2.601 2.609 2.528 2.609 39,572,659 2.5661 3.48%
2007-01-19 0 3.450 3.440 3.450 3.340 3.490 15,692,000 53,884,620 3.4339 2.514 2.507 2.514 2.434 2.543 21,536,178 2.5021 2.07%
2007-01-18 0 3.380 3.380 3.400 3.320 3.470 19,919,212 67,592,446 3.3933 2.463 2.463 2.477 2.419 2.528 27,337,733 2.4725 0.60%
2007-01-17 0 3.360 3.350 3.360 3.270 3.500 26,150,000 89,428,980 3.4198 2.448 2.441 2.448 2.383 2.550 35,889,056 2.4918 -1.18%
2007-01-16 0 3.400 3.390 3.400 3.370 3.500 27,563,000 94,351,020 3.4231 2.477 2.470 2.477 2.455 2.550 37,828,300 2.4942 0.89%
2007-01-15 0 3.370 3.370 3.380 3.320 3.400 14,928,000 50,009,960 3.3501 2.455 2.455 2.463 2.419 2.477 20,487,642 2.4410 1.81%
2007-01-12 0 3.310 3.310 3.330 3.260 3.370 11,058,818 36,703,220 3.3189 2.412 2.412 2.426 2.375 2.455 15,177,458 2.4183 0.30%
2007-01-11 0 3.300 3.300 3.310 3.210 3.330 12,292,287 40,134,727 3.2650 2.404 2.404 2.412 2.339 2.426 16,870,309 2.3790 0.30%
2007-01-10 0 3.290 3.260 3.290 3.230 3.410 26,274,000 87,030,640 3.3124 2.397 2.375 2.397 2.353 2.485 36,059,237 2.4135 -0.60%
2007-01-09 0 3.310 3.280 3.320 3.210 3.400 30,892,215 101,611,367 3.2892 2.412 2.390 2.419 2.339 2.477 42,397,416 2.3966 0.30%
2007-01-08 0 3.300 3.290 3.300 3.270 3.410 8,670,000 28,828,360 3.3251 2.404 2.397 2.404 2.383 2.485 11,898,972 2.4228 -0.90%
2007-01-05 0 3.330 3.330 3.360 3.270 3.490 11,623,460 39,137,110 3.3671 2.426 2.426 2.448 2.383 2.543 15,952,390 2.4534 -1.77%
2007-01-04 0 3.390 3.380 3.390 3.300 3.570 15,717,762 54,087,151 3.4411 2.470 2.463 2.470 2.404 2.601 21,571,535 2.5073 -3.97%
2007-01-03 0 3.530 3.520 3.530 3.310 3.550 31,009,800 105,580,090 3.4047 2.572 2.565 2.572 2.412 2.587 42,558,794 2.4808 4.75%
2007-01-02 0 3.370 3.360 3.380 3.300 3.410 14,536,682 48,788,198 3.3562 2.455 2.448 2.463 2.404 2.485 19,950,585 2.4455 3.06%
2006-12-29 0 3.270 3.270 3.280 3.250 3.330 10,884,000 35,471,100 3.2590 2.383 2.383 2.390 2.368 2.426 14,937,533 2.3746 -1.21%
2006-12-28 0 3.310 3.280 3.310 3.230 3.350 15,522,082 51,340,789 3.3076 2.412 2.390 2.412 2.353 2.441 21,302,978 2.4100 1.22%
2006-12-27 0 3.270 3.250 3.270 3.100 3.310 17,985,705 58,037,424 3.2269 2.383 2.368 2.383 2.259 2.412 24,684,129 2.3512 -0.30%
2006-12-22 0 3.280 3.270 3.280 3.270 3.350 8,464,000 28,033,700 3.3121 2.390 2.383 2.390 2.383 2.441 11,616,251 2.4133 0.31%
2006-12-21 0 3.270 3.260 3.270 3.250 3.330 9,440,000 30,969,060 3.2806 2.383 2.375 2.383 2.368 2.426 12,955,743 2.3904 -1.51%
2006-12-20 0 3.320 3.310 3.330 3.280 3.350 17,704,000 58,880,060 3.3258 2.419 2.412 2.426 2.390 2.441 24,297,509 2.4233 1.53%
2006-12-19 0 3.270 3.260 3.280 3.250 3.390 66,873,339 222,040,515 3.3203 2.383 2.375 2.390 2.368 2.470 91,779,006 2.4193 -3.82%
2006-12-18 0 3.400 3.390 3.400 3.210 3.440 80,939,579 267,808,138 3.3087 2.477 2.470 2.477 2.339 2.507 111,083,942 2.4109 7.94%
2006-12-15 0 3.150 3.140 3.150 2.910 3.300 97,211,779 298,759,115 3.0733 2.295 2.288 2.295 2.120 2.404 133,416,405 2.2393 9.37%
2006-12-14 0 2.880 2.870 2.880 2.800 2.900 21,139,116 60,423,791 2.8584 2.098 2.091 2.098 2.040 2.113 29,011,966 2.0827 2.86%
2006-12-13 0 2.800 2.790 2.800 2.790 2.840 19,348,000 54,276,260 2.8053 2.040 2.033 2.040 2.033 2.069 26,553,784 2.0440 -0.71%
2006-12-12 0 2.820 2.820 2.830 2.820 2.900 30,485,779 87,349,061 2.8652 2.055 2.055 2.062 2.055 2.113 41,839,611 2.0877 -0.70%
2006-12-11 0 2.840 2.830 2.840 2.820 2.880 7,786,000 22,137,820 2.8433 2.069 2.062 2.069 2.055 2.098 10,685,743 2.0717 0.71%
2006-12-08 0 2.820 2.810 2.820 2.760 2.850 5,866,000 16,481,240 2.8096 2.055 2.047 2.055 2.011 2.077 8,050,677 2.0472 0.36%
2006-12-07 0 2.810 2.810 2.820 2.810 2.920 12,166,000 34,905,370 2.8691 2.047 2.047 2.055 2.047 2.128 16,696,989 2.0905 -1.75%
2006-12-06 0 2.860 2.850 2.870 2.760 2.870 15,697,674 44,285,531 2.8212 2.084 2.077 2.091 2.011 2.091 21,543,966 2.0556 2.51%
2006-12-05 0 2.790 2.790 2.800 2.770 2.820 7,816,895 21,774,964 2.7856 2.033 2.033 2.040 2.018 2.055 10,728,145 2.0297 0.72%
2006-12-04 0 2.770 2.770 2.780 2.720 2.780 10,120,000 27,902,040 2.7571 2.018 2.018 2.026 1.982 2.026 13,888,996 2.0089 0.36%
2006-12-01 0 2.760 2.740 2.750 2.690 2.790 5,743,000 15,830,020 2.7564 2.011 1.996 2.004 1.960 2.033 7,881,868 2.0084 1.47%
2006-11-30 0 2.720 2.720 2.740 2.720 2.780 7,681,640 21,137,201 2.7517 1.982 1.982 1.996 1.982 2.026 10,542,517 2.0049 0.00%
2006-11-29 0 2.720 2.710 2.720 2.710 2.770 8,498,000 23,307,566 2.7427 1.982 1.975 1.982 1.975 2.018 11,662,914 1.9984 0.37%
2006-11-28 0 2.710 2.700 2.720 2.710 2.790 9,604,750 26,330,898 2.7414 1.975 1.967 1.982 1.975 2.033 13,181,851 1.9975 -3.90%
2006-11-27 0 2.820 2.800 2.810 2.760 2.840 7,454,000 20,727,820 2.7808 2.055 2.040 2.047 2.011 2.069 10,230,097 2.0262 0.71%
2006-11-24 0 2.800 2.800 2.810 2.790 2.850 12,526,000 35,331,080 2.8206 2.040 2.040 2.047 2.033 2.077 17,191,064 2.0552 0.00%
2006-11-23 0 2.800 2.790 2.810 2.760 2.830 17,414,000 48,560,560 2.7886 2.040 2.033 2.047 2.011 2.062 23,899,504 2.0319 0.00%
2006-11-22 0 2.800 2.790 2.800 2.730 2.800 15,320,116 42,301,282 2.7612 2.040 2.033 2.040 1.989 2.040 21,025,794 2.0119 2.56%
2006-11-21 0 2.730 2.720 2.730 2.680 2.800 21,040,000 57,372,250 2.7268 1.989 1.982 1.989 1.953 2.040 28,875,937 1.9869 -1.80%
2006-11-20 0 2.780 2.770 2.790 2.760 2.800 13,581,360 37,738,367 2.7787 2.026 2.018 2.033 2.011 2.040 18,639,472 2.0246 -1.77%
2006-11-17 0 2.830 2.820 2.830 2.760 2.860 16,916,000 47,755,420 2.8231 2.062 2.055 2.062 2.011 2.084 23,216,033 2.0570 1.80%
2006-11-16 0 2.780 2.780 2.790 2.740 2.800 19,188,000 53,112,300 2.7680 2.026 2.026 2.033 1.996 2.040 26,334,195 2.0169 0.00%
2006-11-15 0 2.780 2.780 2.790 2.740 2.830 10,684,000 29,757,800 2.7853 2.026 2.026 2.033 1.996 2.062 14,663,047 2.0294 -0.71%
2006-11-14 0 2.800 2.770 2.800 2.760 2.830 7,047,225 19,718,999 2.7981 2.040 2.018 2.040 2.011 2.062 9,671,826 2.0388 0.36%
2006-11-13 0 2.790 2.790 2.810 2.740 2.810 13,329,000 37,252,896 2.7949 2.033 2.033 2.047 1.996 2.047 18,293,125 2.0364 -0.71%
2006-11-10 0 2.810 2.800 2.820 2.800 2.850 21,916,300 61,749,469 2.8175 2.047 2.040 2.055 2.040 2.077 30,078,597 2.0529 -2.09%
2006-11-09 0 2.870 2.860 2.870 2.810 2.890 54,776,100 155,720,487 2.8429 2.091 2.084 2.091 2.047 2.106 75,176,387 2.0714 1.06%
2006-11-08 0 2.840 2.840 2.850 2.800 2.960 44,274,000 128,561,169 2.9038 2.069 2.069 2.077 2.040 2.157 60,762,985 2.1158 -2.74%
2006-11-07 0 2.920 2.930 2.940 2.840 2.960 22,832,000 66,294,840 2.9036 2.128 2.135 2.142 2.069 2.157 31,335,332 2.1157 0.69%
2006-11-06 0 2.900 2.900 2.910 2.860 2.920 4,964,299 14,370,516 2.8948 2.113 2.113 2.120 2.084 2.128 6,813,155 2.1092 0.00%
2006-11-03 0 2.900 2.900 2.910 2.840 2.930 32,446,000 93,481,040 2.8811 2.113 2.113 2.120 2.069 2.135 44,529,878 2.0993 0.00%
2006-11-02 0 2.900 2.910 2.920 2.850 2.950 44,259,000 129,260,810 2.9206 2.113 2.120 2.128 2.077 2.149 60,742,399 2.1280 1.05%
2006-11-01 0 2.870 2.870 2.880 2.740 2.910 27,773,624 79,027,392 2.8454 2.091 2.091 2.098 1.996 2.120 38,117,367 2.0733 4.74%
2006-10-31 0 2.740 2.740 2.750 2.670 2.780 23,926,000 65,308,620 2.7296 1.996 1.996 2.004 1.945 2.026 32,836,771 1.9889 0.00%
2006-10-27 0 2.740 2.730 2.740 2.700 2.780 21,278,000 58,148,400 2.7328 1.996 1.989 1.996 1.967 2.026 29,202,575 1.9912 -1.44%
2006-10-26 0 2.780 2.780 2.790 2.730 2.810 31,969,000 88,531,740 2.7693 2.026 2.026 2.033 1.989 2.047 43,875,229 2.0178 1.46%
2006-10-25 0 2.740 2.730 2.740 2.680 2.770 47,386,000 129,486,434 2.7326 1.996 1.989 1.996 1.953 2.018 65,033,989 1.9911 4.18%
2006-10-24 0 2.630 2.620 2.630 2.540 2.640 14,531,275 37,734,294 2.5968 1.916 1.909 1.916 1.851 1.924 19,943,164 1.8921 3.54%
2006-10-23 0 2.540 2.540 2.560 2.500 2.620 19,722,000 50,434,040 2.5572 1.851 1.851 1.865 1.822 1.909 27,067,073 1.8633 0.40%
2006-10-20 0 2.530 2.530 2.540 2.500 2.540 16,209,150 40,793,337 2.5167 1.843 1.843 1.851 1.822 1.851 22,245,931 1.8337 0.80%
2006-10-19 0 2.510 2.500 2.510 2.470 2.530 21,994,000 55,081,240 2.5044 1.829 1.822 1.829 1.800 1.843 30,185,235 1.8248 -0.40%
2006-10-18 0 2.520 2.510 2.520 2.460 2.540 23,988,000 60,295,780 2.5136 1.836 1.829 1.836 1.792 1.851 32,921,861 1.8315 -1.56%
2006-10-17 0 2.560 2.550 2.560 2.520 2.590 10,620,750 27,218,920 2.5628 1.865 1.858 1.865 1.836 1.887 14,576,241 1.8673 -1.16%
2006-10-16 0 2.590 2.580 2.590 2.560 2.620 12,565,150 32,459,813 2.5833 1.887 1.880 1.887 1.865 1.909 17,244,794 1.8823 -1.15%
2006-10-13 0 2.620 2.610 2.630 2.550 2.640 13,776,000 35,698,100 2.5913 1.909 1.902 1.916 1.858 1.924 18,906,602 1.8881 3.15%
2006-10-12 0 2.540 2.540 2.550 2.520 2.580 7,726,000 19,713,200 2.5515 1.851 1.851 1.858 1.836 1.880 10,603,398 1.8591 0.40%
2006-10-11 0 2.530 2.520 2.530 2.500 2.560 9,640,000 24,316,720 2.5225 1.843 1.836 1.843 1.822 1.865 13,230,229 1.8380 0.40%
2006-10-10 0 2.520 2.510 2.520 2.510 2.560 21,306,450 53,824,919 2.5262 1.836 1.829 1.836 1.829 1.865 29,241,621 1.8407 0.00%
2006-10-09 0 2.520 2.520 2.530 2.520 2.580 10,174,075 25,865,912 2.5423 1.836 1.836 1.843 1.836 1.880 13,963,210 1.8524 -1.56%
2006-10-06 0 2.560 2.560 2.570 2.550 2.650 8,556,000 22,092,860 2.5821 1.865 1.865 1.873 1.858 1.931 11,742,515 1.8814 -2.66%
2006-10-05 0 2.630 2.630 2.650 2.630 2.700 23,280,075 62,119,542 2.6684 1.916 1.916 1.931 1.916 1.967 31,950,284 1.9443 -2.23%
2006-10-04 0 2.690 2.660 2.690 2.650 2.730 13,759,583 36,950,987 2.6855 1.960 1.938 1.960 1.931 1.989 18,884,071 1.9567 -0.74%
2006-10-03 0 2.710 2.700 2.710 2.600 2.740 59,106,000 159,186,820 2.6932 1.975 1.967 1.975 1.894 1.996 81,118,874 1.9624 3.44%
2006-09-29 0 2.620 2.620 2.630 2.550 2.650 54,615,100 140,730,348 2.5768 1.909 1.909 1.916 1.858 1.931 74,955,426 1.8775 4.80%
2006-09-28 0 2.500 2.490 2.500 2.420 2.510 31,066,000 76,904,100 2.4755 1.822 1.814 1.822 1.763 1.829 42,635,924 1.8037 4.17%
2006-09-27 0 2.400 2.390 2.400 2.360 2.410 10,298,813 24,557,686 2.3845 1.749 1.741 1.749 1.720 1.756 14,134,404 1.7374 1.27%
2006-09-26 0 2.370 2.370 2.380 2.350 2.400 23,820,000 56,578,160 2.3752 1.727 1.727 1.734 1.712 1.749 32,691,293 1.7307 -2.47%
2006-09-25 0 2.430 2.430 2.440 2.360 2.510 34,808,075 84,679,344 2.4327 1.771 1.771 1.778 1.720 1.829 47,771,662 1.7726 -3.57%
2006-09-22 0 2.520 2.510 2.530 2.500 2.540 8,354,000 21,039,240 2.5185 1.836 1.829 1.843 1.822 1.851 11,465,284 1.8350 -0.40%
2006-09-21 0 2.530 2.530 2.540 2.520 2.570 20,943,055 53,215,949 2.5410 1.843 1.843 1.851 1.836 1.873 28,742,886 1.8514 -0.39%
2006-09-20 0 2.540 2.530 2.550 2.510 2.560 13,110,000 33,300,960 2.5401 1.851 1.843 1.858 1.829 1.865 17,992,563 1.8508 -0.39%
2006-09-19 0 2.550 2.540 2.550 2.530 2.560 15,174,075 38,599,711 2.5438 1.858 1.851 1.858 1.843 1.865 20,825,362 1.8535 -1.16%
2006-09-18 0 2.580 2.580 2.590 2.510 2.600 14,384,300 37,027,495 2.5742 1.880 1.880 1.887 1.829 1.894 19,741,451 1.8756 1.18%
2006-09-15 0 2.550 2.550 2.560 2.510 2.560 13,876,375 35,187,543 2.5358 1.858 1.858 1.865 1.829 1.865 19,044,359 1.8477 -1.16%
2006-09-14 0 2.580 2.560 2.570 2.500 2.630 26,031,100 66,836,286 2.5676 1.880 1.865 1.873 1.822 1.916 35,725,874 1.8708 -0.77%
2006-09-13 0 2.600 2.600 2.610 2.600 2.660 12,872,000 33,787,920 2.6249 1.894 1.894 1.902 1.894 1.938 17,665,925 1.9126 -0.76%
2006-09-12 0 2.620 2.620 2.630 2.590 2.670 20,312,000 53,081,680 2.6133 1.909 1.909 1.916 1.887 1.945 27,876,807 1.9042 0.00%
2006-09-11 0 2.620 2.620 2.630 2.600 2.690 33,906,000 89,486,250 2.6392 1.909 1.909 1.916 1.894 1.960 46,533,627 1.9230 -2.96%
2006-09-08 0 2.700 2.690 2.700 2.550 2.740 120,899,163 322,867,527 2.6706 1.967 1.960 1.967 1.858 1.996 165,925,692 1.9459 5.06%
2006-09-07 0 2.570 2.560 2.570 2.420 2.580 102,767,875 255,182,911 2.4831 1.873 1.865 1.873 1.763 1.880 141,041,760 1.8093 0.78%
2006-09-06 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 1.858 - - - - 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 1.858 1.851 1.858 1.851 1.982 144,608,288 1.9091 -10.53%
2006-08-10 1 - - - - - 0 0 - 2.077 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 2.077 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 2.077 - - - - 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 2.077 2.069 2.077 2.047 2.113 10,553,990 2.0746 -0.35%
2006-08-04 0 2.860 2.840 2.850 2.840 2.920 10,470,000 30,236,980 2.8880 2.084 2.069 2.077 2.069 2.128 14,369,347 2.1043 0.70%
2006-08-03 0 2.840 2.840 2.850 2.780 2.900 14,914,000 42,428,230 2.8449 2.069 2.069 2.077 2.026 2.113 20,468,428 2.0729 2.16%
2006-08-02 0 2.780 2.770 2.780 2.770 2.860 5,952,000 16,838,400 2.8290 2.026 2.018 2.026 2.018 2.084 8,168,706 2.0613 -2.11%
2006-08-01 0 2.840 2.830 2.840 2.820 2.950 4,894,000 13,917,660 2.8438 2.069 2.062 2.069 2.055 2.149 6,716,675 2.0721 -2.07%
2006-07-31 0 2.900 2.900 2.910 2.880 2.990 7,544,000 22,055,300 2.9236 2.113 2.113 2.120 2.098 2.179 10,353,615 2.1302 -1.02%
2006-07-28 0 2.930 2.930 2.940 2.910 2.990 23,074,000 68,456,380 2.9668 2.135 2.135 2.142 2.120 2.179 31,667,460 2.1617 0.34%
2006-07-27 0 2.920 2.920 2.930 2.860 2.950 10,504,000 30,638,960 2.9169 2.128 2.128 2.135 2.084 2.149 14,416,009 2.1253 1.39%
2006-07-26 0 2.880 2.870 2.880 2.850 2.910 14,908,000 43,167,640 2.8956 2.098 2.091 2.098 2.077 2.120 20,460,193 2.1098 1.05%
2006-07-25 0 2.850 2.840 2.850 2.730 2.880 24,918,000 70,730,980 2.8385 2.077 2.069 2.077 1.989 2.098 34,198,222 2.0683 5.17%
2006-07-24 0 2.710 2.700 2.710 2.690 2.730 7,362,000 19,918,960 2.7056 1.975 1.967 1.975 1.960 1.989 10,103,833 1.9714 -1.45%
2006-07-21 0 2.750 2.750 2.775 2.725 2.800 13,854,000 38,124,000 2.7518 2.004 2.004 2.022 1.986 2.040 19,013,651 2.0051 -2.65%
2006-07-20 0 2.825 2.800 2.825 2.775 2.850 8,975,200 25,166,790 2.8040 2.058 2.040 2.058 2.022 2.077 12,317,838 2.0431 1.80%
2006-07-19 0 2.775 2.750 2.775 2.750 2.825 12,134,000 33,867,850 2.7912 2.022 2.004 2.022 2.004 2.058 16,653,071 2.0337 0.00%
2006-07-18 0 2.775 2.750 2.775 2.725 2.800 10,462,000 28,907,300 2.7631 2.022 2.004 2.022 1.986 2.040 14,358,367 2.0133 0.91%
2006-07-17 0 2.750 2.750 2.775 2.700 2.775 6,521,000 17,871,650 2.7406 2.004 2.004 2.022 1.967 2.022 8,949,619 1.9969 -0.90%
2006-07-14 0 2.775 2.750 2.775 2.725 2.800 13,328,000 36,727,450 2.7557 2.022 2.004 2.022 1.986 2.040 18,291,753 2.0079 -1.77%
2006-07-13 0 2.825 2.825 2.850 2.725 2.875 40,032,030 112,270,537 2.8045 2.058 2.058 2.077 1.986 2.095 54,941,177 2.0435 -3.42%
2006-07-12 0 2.925 2.900 2.925 2.825 2.975 28,738,832 83,847,619 2.9176 2.131 2.113 2.131 2.058 2.168 39,442,048 2.1258 3.54%
2006-07-11 0 2.825 2.775 2.825 2.775 2.825 24,430,000 68,435,950 2.8013 2.058 2.022 2.058 2.022 2.058 33,528,476 2.0411 0.89%
2006-07-10 0 2.800 2.775 2.800 2.750 2.825 9,798,616 27,328,834 2.7891 2.040 2.022 2.040 2.004 2.058 13,447,919 2.0322 0.00%
2006-07-07 0 2.800 2.775 2.800 2.750 2.850 8,704,000 24,273,900 2.7888 2.040 2.022 2.040 2.004 2.077 11,945,635 2.0320 -1.75%
2006-07-06 0 2.850 2.825 2.850 2.750 2.850 14,070,000 39,566,150 2.8121 2.077 2.058 2.077 2.004 2.077 19,310,096 2.0490 0.88%
2006-07-05 0 2.825 2.800 2.825 2.725 2.850 16,360,760 45,976,271 2.8102 2.058 2.040 2.058 1.986 2.077 22,454,005 2.0476 1.80%
2006-07-04 0 2.775 2.750 2.775 2.750 2.825 15,924,750 44,292,931 2.7814 2.022 2.004 2.022 2.004 2.058 21,855,612 2.0266 1.83%
2006-07-03 0 2.725 2.700 2.725 2.675 2.750 9,115,000 24,776,850 2.7183 1.986 1.967 1.986 1.949 2.004 12,509,703 1.9806 0.93%
2006-06-30 0 2.700 2.675 2.700 2.675 2.750 25,126,000 68,007,408 2.7067 1.967 1.949 1.967 1.949 2.004 34,483,687 1.9722 2.86%
2006-06-29 0 2.625 2.600 2.625 2.600 2.650 16,641,686 43,562,630 2.6177 1.913 1.894 1.913 1.894 1.931 22,839,556 1.9073 1.94%
2006-06-28 0 2.575 2.575 2.600 2.550 2.625 6,824,000 17,637,812 2.5847 1.876 1.876 1.894 1.858 1.913 9,365,465 1.8833 -0.96%
2006-06-27 0 2.600 2.600 2.625 2.575 2.650 14,934,000 39,071,150 2.6163 1.894 1.894 1.913 1.876 1.931 20,495,876 1.9063 1.96%
2006-06-26 0 2.550 2.525 2.550 2.500 2.575 11,256,000 28,538,350 2.5354 1.858 1.840 1.858 1.822 1.876 15,448,077 1.8474 0.00%
2006-06-23 0 2.550 2.525 2.550 2.475 2.550 14,178,000 35,808,212 2.5256 1.858 1.840 1.858 1.803 1.858 19,458,319 1.8403 0.00%
2006-06-22 0 2.550 2.525 2.550 2.375 2.550 48,779,325 120,015,123 2.4604 1.858 1.840 1.858 1.731 1.858 66,946,231 1.7927 6.25%
2006-06-21 0 2.400 2.375 2.400 2.350 2.425 14,448,000 34,456,750 2.3849 1.749 1.731 1.749 1.712 1.767 19,828,875 1.7377 -1.03%
2006-06-20 0 2.425 2.375 2.425 2.375 2.425 19,418,130 46,675,724 2.4037 1.767 1.731 1.767 1.731 1.767 26,650,033 1.7514 -1.02%
2006-06-19 0 2.450 2.425 2.450 2.375 2.525 16,174,000 39,424,800 2.4375 1.785 1.767 1.785 1.731 1.840 22,197,690 1.7761 -4.85%
2006-06-16 0 2.575 2.550 2.575 2.450 2.575 37,978,000 95,562,850 2.5163 1.876 1.858 1.876 1.785 1.876 52,122,163 1.8334 5.10%
2006-06-15 0 2.450 2.425 2.450 2.325 2.475 13,436,000 32,334,700 2.4066 1.785 1.767 1.785 1.694 1.803 18,439,975 1.7535 2.08%
2006-06-14 0 2.400 2.400 2.425 2.375 2.450 11,782,000 28,455,300 2.4152 1.749 1.749 1.767 1.731 1.785 16,169,975 1.7598 -3.03%
2006-06-13 0 2.475 2.475 2.500 2.425 2.550 20,609,734 51,181,478 2.4834 1.803 1.803 1.822 1.767 1.858 28,285,426 1.8095 -5.71%
2006-06-12 0 2.625 2.600 2.625 2.600 2.675 11,160,000 29,208,600 2.6173 1.913 1.894 1.913 1.894 1.949 15,316,324 1.9070 -1.87%
2006-06-09 0 2.675 2.650 2.675 2.550 2.700 33,850,800 89,374,210 2.6402 1.949 1.931 1.949 1.858 1.967 46,457,868 1.9238 -1.83%
2006-06-08 0 2.725 2.700 2.725 2.650 2.725 25,218,100 67,931,568 2.6938 1.986 1.967 1.986 1.931 1.986 34,610,088 1.9628 -1.80%
2006-06-07 0 2.775 2.750 2.775 2.750 2.800 12,442,320 34,561,592 2.7777 2.022 2.004 2.022 2.004 2.040 17,076,219 2.0240 -2.63%
2006-06-06 0 2.850 2.825 2.850 2.775 2.850 15,438,000 43,338,650 2.8073 2.077 2.058 2.077 2.022 2.077 21,187,581 2.0455 0.00%
2006-06-05 0 2.850 2.850 2.875 2.825 2.900 10,760,000 30,717,890 2.8548 2.077 2.077 2.095 2.058 2.113 14,767,352 2.0801 -2.56%
2006-06-02 0 2.925 2.900 2.925 2.775 2.925 37,148,000 105,703,609 2.8455 2.131 2.113 2.131 2.022 2.131 50,983,046 2.0733 5.41%
2006-06-01 0 2.775 2.750 2.775 2.750 2.900 19,015,640 53,652,246 2.8215 2.022 2.004 2.022 2.004 2.113 26,097,643 2.0558 -1.77%
2006-05-30 0 2.825 2.825 2.850 2.800 2.900 6,216,000 17,723,374 2.8513 2.058 2.058 2.077 2.040 2.113 8,531,028 2.0775 0.00%
2006-05-29 0 2.825 2.825 2.850 2.825 2.925 10,474,000 30,080,702 2.8719 2.058 2.058 2.077 2.058 2.131 14,374,836 2.0926 -1.74%
2006-05-26 0 2.875 2.850 2.875 2.700 2.875 41,012,000 115,347,450 2.8125 2.095 2.077 2.095 1.967 2.095 56,286,117 2.0493 7.48%
2006-05-25 0 2.675 2.675 2.700 2.650 2.875 41,787,300 114,542,725 2.7411 1.949 1.949 1.967 1.931 2.095 57,350,163 1.9973 -6.96%
2006-05-24 0 2.875 2.850 2.900 2.775 2.925 24,892,000 71,393,088 2.8681 2.095 2.077 2.113 2.022 2.131 34,162,539 2.0898 1.77%
2006-05-23 0 2.825 2.800 2.825 2.625 2.825 28,626,000 78,331,950 2.7364 2.058 2.040 2.058 1.913 2.058 39,287,194 1.9938 4.63%
2006-05-22 0 2.700 2.675 2.700 2.700 2.950 52,918,787 149,659,089 2.8281 1.967 1.949 1.967 1.967 2.149 72,627,354 2.0606 -8.47%
2006-05-19 0 2.950 2.950 2.975 2.900 3.025 66,730,000 198,081,900 2.9684 2.149 2.149 2.168 2.113 2.204 91,582,283 2.1629 -2.48%
2006-05-18 0 3.025 3.000 3.025 3.000 3.125 19,890,967 61,132,772 3.0734 2.204 2.186 2.204 2.186 2.277 27,298,969 2.2394 -4.72%
2006-05-17 0 3.175 3.150 3.175 3.100 3.200 13,164,000 41,162,740 3.1269 2.313 2.295 2.313 2.259 2.332 18,066,674 2.2784 2.42%
2006-05-16 0 3.100 3.100 3.125 3.050 3.150 21,379,000 66,068,400 3.0903 2.259 2.259 2.277 2.222 2.295 29,341,190 2.2517 0.81%
2006-05-15 0 3.075 3.050 3.075 3.050 3.175 45,184,000 139,991,550 3.0983 2.241 2.222 2.241 2.222 2.313 62,011,897 2.2575 -4.21%
2006-05-12 0 3.250 3.225 3.250 3.200 3.300 13,586,000 44,270,350 3.2585 2.339 2.321 2.339 2.303 2.375 18,876,423 2.3453 -2.99%
2006-05-11 0 3.350 3.350 3.375 3.350 3.425 15,749,000 53,694,000 3.4094 2.411 2.411 2.429 2.411 2.465 21,881,700 2.4538 -2.90%
2006-05-10 0 3.450 3.425 3.450 3.400 3.550 29,096,000 100,581,972 3.4569 2.483 2.465 2.483 2.447 2.555 40,426,056 2.4880 0.00%
2006-05-09 0 3.450 3.450 3.475 3.250 3.500 74,829,600 253,394,940 3.3863 2.483 2.483 2.501 2.339 2.519 103,968,435 2.4372 6.98%
2006-05-08 0 3.225 3.200 3.225 3.125 3.225 19,459,001 61,654,993 3.1685 2.321 2.303 2.321 2.249 2.321 27,036,385 2.2804 1.57%
2006-05-04 0 3.175 3.150 3.175 3.025 3.175 26,513,000 82,351,267 3.1061 2.285 2.267 2.285 2.177 2.285 36,837,229 2.2355 1.60%
2006-05-03 0 3.125 3.125 3.150 3.075 3.175 17,778,000 55,300,998 3.1106 2.249 2.249 2.267 2.213 2.285 24,700,798 2.2388 2.46%
2006-05-02 0 3.050 3.000 3.025 3.000 3.100 17,716,000 53,823,330 3.0381 2.195 2.159 2.177 2.159 2.231 24,614,655 2.1866 1.67%
2006-04-28 0 3.000 2.975 3.000 2.750 3.025 48,748,000 143,853,989 2.9510 2.159 2.141 2.159 1.979 2.177 67,730,594 2.1239 -1.64%
2006-04-27 0 3.050 3.025 3.050 3.000 3.175 32,293,000 99,310,395 3.0753 2.195 2.177 2.195 2.159 2.285 44,867,976 2.2134 -3.94%
2006-04-26 0 3.175 3.150 3.175 3.100 3.250 20,498,000 65,288,000 3.1851 2.285 2.267 2.285 2.231 2.339 28,479,973 2.2924 0.00%
2006-04-25 0 3.175 3.175 3.200 3.075 3.225 23,171,652 73,725,178 3.1817 2.285 2.285 2.303 2.213 2.321 32,194,752 2.2900 -2.31%
2006-04-24 0 3.250 3.225 3.250 3.100 3.250 48,193,000 153,333,675 3.1817 2.339 2.321 2.339 2.231 2.339 66,959,476 2.2899 0.78%
2006-04-21 0 3.225 3.225 3.250 3.000 3.275 51,494,000 161,741,300 3.1410 2.321 2.321 2.339 2.159 2.357 71,545,894 2.2607 5.74%
2006-04-20 0 3.050 3.025 3.050 3.025 3.150 16,631,000 50,989,925 3.0660 2.195 2.177 2.195 2.177 2.267 23,107,153 2.2067 -2.40%
2006-04-19 0 3.125 3.075 3.125 3.075 3.225 30,146,000 94,617,950 3.1387 2.249 2.213 2.249 2.213 2.321 41,884,929 2.2590 -0.79%
2006-04-18 0 3.150 3.125 3.150 2.950 3.150 23,094,000 71,173,400 3.0819 2.267 2.249 2.267 2.123 2.267 32,086,862 2.2181 7.69%
2006-04-13 0 2.925 2.900 2.925 2.900 3.025 29,090,000 85,782,400 2.9489 2.105 2.087 2.105 2.087 2.177 40,417,720 2.1224 -1.68%
2006-04-12 0 2.975 2.950 2.975 2.950 3.125 34,610,000 104,313,850 3.0140 2.141 2.123 2.141 2.123 2.249 48,087,222 2.1693 -4.80%
2006-04-11 0 3.125 3.125 3.150 3.125 3.275 13,633,000 43,143,325 3.1646 2.249 2.249 2.267 2.249 2.357 18,941,725 2.2777 -3.85%
2006-04-10 0 3.250 3.225 3.250 3.200 3.275 19,327,000 62,672,300 3.2427 2.339 2.321 2.339 2.303 2.357 26,852,983 2.3339 -0.76%
2006-04-07 0 3.275 3.250 3.275 3.200 3.300 21,421,677 69,632,033 3.2505 2.357 2.339 2.357 2.303 2.375 29,763,332 2.3395 -0.76%
2006-04-06 0 3.300 3.275 3.300 3.125 3.300 33,870,000 109,393,950 3.2298 2.375 2.357 2.375 2.249 2.375 47,059,064 2.3246 3.94%
2006-04-04 0 3.175 3.175 3.200 3.125 3.400 34,513,000 111,826,050 3.2401 2.285 2.285 2.303 2.249 2.447 47,952,449 2.3320 -5.93%
2006-04-03 0 3.375 3.350 3.375 3.250 3.400 20,489,800 67,662,035 3.3022 2.429 2.411 2.429 2.339 2.447 28,468,580 2.3767 3.05%
2006-03-31 0 3.275 3.275 3.300 3.225 3.325 32,164,000 105,423,450 3.2777 2.357 2.357 2.375 2.321 2.393 44,688,743 2.3591 0.77%
2006-03-30 0 3.250 3.225 3.250 3.050 3.250 40,490,000 128,656,100 3.1775 2.339 2.321 2.339 2.195 2.339 56,256,908 2.2869 6.56%
2006-03-29 0 3.050 3.025 3.050 3.000 3.050 6,862,515 20,802,556 3.0313 2.195 2.177 2.195 2.159 2.195 9,534,796 2.1818 0.00%
2006-03-28 0 3.050 3.025 3.050 3.025 3.075 9,176,000 27,973,250 3.0485 2.195 2.177 2.195 2.177 2.213 12,749,158 2.1941 -0.81%
2006-03-27 0 3.075 3.075 3.100 3.000 3.100 14,459,788 44,087,711 3.0490 2.213 2.213 2.231 2.159 2.231 20,090,466 2.1945 0.82%
2006-03-24 0 3.050 3.050 3.075 3.025 3.100 13,603,000 41,634,750 3.0607 2.195 2.195 2.213 2.177 2.231 18,900,043 2.2029 0.00%
2006-03-23 0 3.050 3.025 3.050 2.975 3.075 18,432,000 55,926,250 3.0342 2.195 2.177 2.195 2.141 2.213 25,609,467 2.1838 2.52%
2006-03-22 0 2.975 2.975 3.000 2.950 3.025 34,452,000 102,773,200 2.9831 2.141 2.141 2.159 2.123 2.177 47,867,696 2.1470 -1.65%
2006-03-21 0 3.025 3.000 3.025 2.975 3.025 8,610,000 25,877,600 3.0055 2.177 2.159 2.177 2.141 2.177 11,962,756 2.1632 1.68%
2006-03-20 0 2.975 2.975 3.000 2.950 3.025 23,983,100 71,662,805 2.9881 2.141 2.141 2.159 2.123 2.177 33,322,180 2.1506 0.85%
2006-03-17 0 2.950 2.925 2.950 2.900 3.000 48,767,000 143,864,308 2.9500 2.123 2.105 2.123 2.087 2.159 67,756,993 2.1232 -3.28%
2006-03-16 0 3.050 3.025 3.050 2.975 3.150 36,066,800 110,962,430 3.0766 2.195 2.177 2.195 2.141 2.267 50,111,303 2.2143 -2.40%
2006-03-15 0 3.125 3.075 3.125 2.975 3.125 37,294,000 113,794,150 3.0513 2.249 2.213 2.249 2.141 2.249 51,816,378 2.1961 5.93%
2006-03-14 0 2.950 2.925 2.950 2.850 3.050 33,341,147 98,129,795 2.9432 2.123 2.105 2.123 2.051 2.195 46,324,274 2.1183 -1.67%
2006-03-13 0 3.000 3.000 3.025 3.000 3.175 32,458,300 98,558,703 3.0365 2.159 2.159 2.177 2.159 2.285 45,097,644 2.1855 -4.76%
2006-03-10 0 3.150 3.125 3.150 3.075 3.175 22,686,000 71,290,100 3.1425 2.267 2.249 2.267 2.213 2.285 31,519,986 2.2617 0.80%
2006-03-09 0 3.125 3.125 3.150 3.025 3.150 65,401,861 202,173,315 3.0912 2.249 2.249 2.267 2.177 2.267 90,869,511 2.2249 4.17%
2006-03-08 0 3.000 2.975 3.025 2.975 3.325 58,394,000 179,373,490 3.0718 2.159 2.141 2.177 2.141 2.393 81,132,771 2.2109 -9.77%
2006-03-07 0 3.325 3.300 3.325 3.300 3.600 21,109,000 72,476,050 3.4334 2.393 2.375 2.393 2.375 2.591 29,328,898 2.4711 -6.99%
2006-03-06 0 3.575 3.550 3.575 3.525 3.700 10,695,000 38,457,100 3.5958 2.573 2.555 2.573 2.537 2.663 14,859,660 2.5880 -0.69%
2006-03-03 0 3.600 3.575 3.600 3.400 3.625 28,096,000 100,075,486 3.5619 2.591 2.573 2.591 2.447 2.609 39,036,653 2.5636 4.35%
2006-03-02 0 3.450 3.425 3.475 3.400 3.475 15,238,000 51,999,221 3.4125 2.483 2.465 2.501 2.447 2.501 21,171,716 2.4561 2.99%
2006-03-01 0 3.350 3.325 3.350 3.325 3.400 24,330,000 81,850,400 3.3642 2.411 2.393 2.411 2.393 2.447 33,804,164 2.4213 -2.19%
2006-02-28 0 3.425 3.425 3.450 3.375 3.475 20,664,000 70,719,450 3.4224 2.465 2.465 2.483 2.429 2.501 28,710,614 2.4632 -0.72%
2006-02-27 0 3.450 3.425 3.450 3.425 3.675 31,739,300 111,215,383 3.5040 2.483 2.465 2.483 2.465 2.645 44,098,664 2.5220 -5.48%
2006-02-24 0 3.650 3.625 3.650 3.600 3.700 33,296,000 121,332,900 3.6441 2.627 2.609 2.627 2.591 2.663 46,261,547 2.6228 2.10%
2006-02-23 0 3.575 3.550 3.575 3.425 3.600 20,298,000 71,711,050 3.5329 2.573 2.555 2.573 2.465 2.591 28,202,093 2.5428 3.62%
2006-02-22 0 3.450 3.425 3.450 3.250 3.450 15,000,000 50,517,500 3.3678 2.483 2.465 2.483 2.339 2.483 20,841,038 2.4239 5.34%
2006-02-21 0 3.275 3.250 3.275 3.250 3.350 5,262,000 17,297,050 3.2872 2.357 2.339 2.357 2.339 2.411 7,311,036 2.3659 0.00%
2006-02-20 0 3.275 3.275 3.300 3.200 3.325 8,549,000 27,893,266 3.2628 2.357 2.357 2.375 2.303 2.393 11,878,002 2.3483 2.34%
2006-02-17 0 3.200 3.175 3.225 3.175 3.275 4,504,123 14,433,678 3.2045 2.303 2.285 2.321 2.285 2.357 6,258,040 2.3064 -1.54%
2006-02-16 0 3.250 3.225 3.250 3.225 3.300 11,200,000 36,501,950 3.2591 2.339 2.321 2.339 2.321 2.375 15,561,308 2.3457 -0.76%
2006-02-15 0 3.275 3.250 3.275 3.125 3.275 10,858,125 34,491,881 3.1766 2.357 2.339 2.357 2.249 2.357 15,086,306 2.2863 3.97%
2006-02-14 0 3.150 3.150 3.175 3.050 3.175 12,762,000 39,831,950 3.1211 2.267 2.267 2.285 2.195 2.285 17,731,555 2.2464 0.80%
2006-02-13 0 3.125 3.125 3.150 3.050 3.300 21,331,000 67,056,725 3.1436 2.249 2.249 2.267 2.195 2.375 29,637,345 2.2626 -2.34%
2006-02-10 0 3.200 3.200 3.225 3.175 3.300 17,999,872 58,168,417 3.2316 2.303 2.303 2.321 2.285 2.375 25,009,068 2.3259 0.79%
2006-02-09 0 3.175 3.175 3.200 3.175 3.250 20,702,000 66,341,850 3.2046 2.285 2.285 2.303 2.285 2.339 28,763,411 2.3065 -1.55%
2006-02-08 0 3.225 3.200 3.225 3.150 3.250 29,376,000 94,065,533 3.2021 2.321 2.303 2.321 2.267 2.339 40,815,089 2.3047 -0.77%
2006-02-07 0 3.250 3.225 3.250 3.200 3.300 17,582,000 56,905,850 3.2366 2.339 2.321 2.339 2.303 2.375 24,428,475 2.3295 1.56%
2006-02-06 0 3.200 3.175 3.200 3.075 3.200 25,669,000 80,843,350 3.1495 2.303 2.285 2.303 2.213 2.303 35,664,573 2.2668 3.23%
2006-02-03 0 3.100 3.100 3.125 3.075 3.200 17,424,100 54,653,518 3.1367 2.231 2.231 2.249 2.213 2.303 24,209,089 2.2576 -3.88%
2006-02-02 0 3.225 3.225 3.250 3.200 3.325 40,068,937 130,302,762 3.2520 2.321 2.321 2.339 2.303 2.393 55,671,882 2.3405 2.38%
2006-02-01 0 3.150 3.175 3.200 3.025 3.175 32,314,000 100,334,912 3.1050 2.267 2.285 2.303 2.177 2.285 44,897,153 2.2348 2.44%
2006-01-27 0 3.075 3.050 3.075 3.025 3.225 39,004,000 120,130,150 3.0799 2.213 2.195 2.213 2.177 2.321 54,192,256 2.2167 -3.15%
2006-01-26 0 3.175 3.150 3.175 2.950 3.175 37,293,000 113,478,559 3.0429 2.285 2.267 2.285 2.123 2.285 51,814,988 2.1901 8.55%
2006-01-25 0 2.925 2.925 2.950 2.875 3.000 18,992,000 55,442,550 2.9193 2.105 2.105 2.123 2.069 2.159 26,387,533 2.1011 0.86%
2006-01-24 0 2.900 2.875 2.900 2.775 2.925 29,174,000 83,088,330 2.8480 2.087 2.069 2.087 1.997 2.105 40,534,429 2.0498 4.50%
2006-01-23 0 2.775 2.775 2.800 2.750 2.825 9,480,000 26,475,164 2.7927 1.997 1.997 2.015 1.979 2.033 13,171,536 2.0100 -2.63%
2006-01-20 0 2.850 2.825 2.850 2.775 2.950 30,433,000 87,111,695 2.8624 2.051 2.033 2.051 1.997 2.123 42,283,687 2.0602 0.00%
2006-01-19 0 2.850 2.850 2.875 2.725 2.875 32,640,000 91,451,100 2.8018 2.051 2.051 2.069 1.961 2.069 45,350,099 2.0166 5.56%
2006-01-18 0 2.700 2.700 2.725 2.700 2.775 40,677,000 110,565,175 2.7181 1.943 1.943 1.961 1.943 1.997 56,516,727 1.9563 -2.70%
2006-01-17 0 2.775 2.775 2.800 2.750 2.925 33,729,000 95,889,000 2.8429 1.997 1.997 2.015 1.979 2.105 46,863,158 2.0461 -4.31%
2006-01-16 0 2.900 2.900 2.925 2.825 2.950 19,851,000 57,502,725 2.8967 2.087 2.087 2.105 2.033 2.123 27,581,030 2.0849 1.75%
2006-01-13 0 2.850 2.825 2.850 2.825 2.900 14,270,000 40,730,350 2.8543 2.051 2.033 2.051 2.033 2.087 19,826,774 2.0543 -1.72%
2006-01-12 0 2.900 2.875 2.900 2.850 2.925 20,038,000 58,118,750 2.9004 2.087 2.069 2.087 2.051 2.105 27,840,848 2.0875 1.75%
2006-01-11 0 2.850 2.825 2.850 2.800 2.925 21,346,000 61,221,995 2.8681 2.051 2.033 2.051 2.015 2.105 29,658,186 2.0643 -3.39%
2006-01-10 0 2.950 2.925 2.950 2.900 3.050 31,608,000 94,163,800 2.9791 2.123 2.105 2.123 2.087 2.195 43,916,235 2.1442 0.00%
2006-01-09 0 2.950 2.925 2.950 2.775 2.950 41,246,000 117,876,050 2.8579 2.123 2.105 2.123 1.997 2.123 57,307,297 2.0569 9.26%
2006-01-06 0 2.700 2.675 2.700 2.650 2.750 31,048,932 84,117,227 2.7092 1.943 1.925 1.943 1.907 1.979 43,139,465 1.9499 1.89%
2006-01-05 0 2.650 2.650 2.675 2.625 2.750 26,786,000 71,739,550 2.6782 1.907 1.907 1.925 1.889 1.979 37,216,536 1.9276 -0.93%
2006-01-04 0 2.675 2.675 2.700 2.625 2.700 17,274,000 46,043,600 2.6655 1.925 1.925 1.943 1.889 1.943 24,000,539 1.9184 0.00%
2006-01-03 0 2.675 2.650 2.675 2.625 2.675 3,066,000 8,127,050 2.6507 1.925 1.907 1.925 1.889 1.925 4,259,908 1.9078 0.94%
2005-12-30 0 2.650 2.625 2.650 2.575 2.650 5,140,400 13,456,100 2.6177 1.907 1.889 1.907 1.853 1.907 7,142,085 1.8841 0.95%
2005-12-29 0 2.625 2.625 2.650 2.575 2.650 14,336,000 37,462,950 2.6132 1.889 1.889 1.907 1.853 1.907 19,918,475 1.8808 1.94%
2005-12-28 0 2.575 2.575 2.600 2.575 2.600 14,430,000 37,274,650 2.5831 1.853 1.853 1.871 1.853 1.871 20,049,078 1.8592 -0.96%
2005-12-23 0 2.600 2.600 2.625 2.600 2.650 4,811,000 12,611,800 2.6215 1.871 1.871 1.889 1.871 1.907 6,684,416 1.8867 -2.80%
2005-12-22 0 2.675 2.650 2.675 2.550 2.675 11,795,877 30,705,855 2.6031 1.925 1.907 1.925 1.835 1.925 16,389,221 1.8735 5.94%
2005-12-21 0 2.525 2.525 2.550 2.525 2.625 11,756,700 29,957,115 2.5481 1.817 1.817 1.835 1.817 1.889 16,334,789 1.8339 -1.94%
2005-12-20 0 2.575 2.575 2.600 2.575 2.675 16,674,000 43,603,750 2.6151 1.853 1.853 1.871 1.853 1.925 23,166,898 1.8822 -3.74%
2005-12-19 0 2.675 2.650 2.675 2.650 2.700 8,330,000 22,240,834 2.6700 1.925 1.907 1.925 1.907 1.943 11,573,723 1.9217 0.00%
2005-12-16 0 2.675 2.675 2.700 2.575 2.700 16,690,000 43,993,575 2.6359 1.925 1.925 1.943 1.853 1.943 23,189,128 1.8972 2.88%
2005-12-15 0 2.600 2.575 2.600 2.550 2.675 11,166,000 29,198,004 2.6149 1.871 1.853 1.871 1.835 1.925 15,514,069 1.8820 -2.80%
2005-12-14 0 2.675 2.650 2.675 2.600 2.675 17,070,000 44,981,550 2.6351 1.925 1.907 1.925 1.871 1.925 23,717,101 1.8966 0.00%
2005-12-13 0 2.675 2.650 2.675 2.525 2.675 37,179,596 97,209,630 2.6146 1.925 1.907 1.925 1.817 1.925 51,657,425 1.8818 4.90%
2005-12-12 0 2.550 2.525 2.550 2.425 2.550 21,621,603 54,463,922 2.5190 1.835 1.817 1.835 1.745 1.835 30,041,110 1.8130 4.08%
2005-12-09 0 2.450 2.425 2.450 2.425 2.500 26,432,000 65,271,676 2.4694 1.763 1.745 1.763 1.745 1.799 36,724,688 1.7773 0.00%
2005-12-08 0 2.450 2.425 2.450 2.400 2.475 20,045,300 48,809,995 2.4350 1.763 1.745 1.763 1.727 1.781 27,850,991 1.7525 -1.01%
2005-12-07 0 2.475 2.475 2.500 2.425 2.550 19,735,200 49,140,290 2.4900 1.781 1.781 1.799 1.745 1.835 27,420,137 1.7921 -1.98%
2005-12-06 0 2.525 2.525 2.550 2.525 2.600 11,696,000 29,925,050 2.5586 1.817 1.817 1.835 1.817 1.871 16,250,452 1.8415 -2.88%
2005-12-05 0 2.600 2.550 2.600 2.525 2.625 18,721,192 48,181,351 2.5736 1.871 1.835 1.871 1.817 1.889 26,011,271 1.8523 2.97%
2005-12-02 0 2.525 2.525 2.550 2.500 2.575 25,591,000 64,945,870 2.5378 1.817 1.817 1.835 1.799 1.853 35,556,200 1.8266 3.06%
2005-12-01 0 2.450 2.450 2.475 2.350 2.525 21,221,041 52,328,220 2.4659 1.763 1.763 1.781 1.691 1.817 29,484,568 1.7748 2.08%
2005-11-30 0 2.400 2.375 2.400 2.375 2.450 17,933,000 43,187,725 2.4083 1.727 1.709 1.727 1.709 1.763 24,916,156 1.7333 -1.03%
2005-11-29 0 2.425 2.400 2.425 2.400 2.475 16,888,000 41,077,000 2.4323 1.745 1.727 1.745 1.727 1.781 23,464,230 1.7506 -3.00%
2005-11-28 0 2.500 2.475 2.500 2.450 2.525 19,414,989 48,374,198 2.4916 1.799 1.781 1.799 1.763 1.817 26,975,235 1.7933 -0.99%
2005-11-25 0 2.525 2.525 2.550 2.525 2.575 7,912,000 20,000,250 2.5278 1.817 1.817 1.835 1.817 1.853 10,992,953 1.8194 -1.94%
2005-11-24 0 2.575 2.550 2.575 2.525 2.575 4,270,000 10,902,900 2.5534 1.853 1.835 1.853 1.817 1.853 5,932,749 1.8377 0.00%
2005-11-23 0 2.575 2.550 2.575 2.550 2.600 6,940,000 17,816,680 2.5672 1.853 1.835 1.853 1.835 1.871 9,642,454 1.8477 0.98%
2005-11-22 0 2.550 2.525 2.550 2.525 2.575 10,432,000 26,438,350 2.5344 1.835 1.817 1.835 1.817 1.853 14,494,247 1.8241 -0.97%
2005-11-21 0 2.575 2.575 2.600 2.550 2.625 15,735,000 40,505,450 2.5742 1.853 1.853 1.871 1.835 1.889 21,862,249 1.8528 0.98%
2005-11-18 0 2.550 2.525 2.550 2.525 2.575 8,542,861 21,720,496 2.5425 1.835 1.817 1.835 1.817 1.853 11,869,473 1.8299 0.00%
2005-11-17 0 2.550 2.550 2.575 2.500 2.575 9,508,000 24,188,700 2.5440 1.835 1.835 1.853 1.799 1.853 13,210,439 1.8310 -0.97%
2005-11-16 0 2.575 2.550 2.575 2.525 2.600 12,542,000 32,189,243 2.5665 1.853 1.835 1.853 1.817 1.871 17,425,887 1.8472 1.98%
2005-11-15 0 2.525 2.525 2.550 2.500 2.550 7,114,000 17,966,850 2.5256 1.817 1.817 1.835 1.799 1.835 9,884,210 1.8177 -0.98%
2005-11-14 0 2.550 2.525 2.550 2.450 2.600 12,652,000 31,862,000 2.5183 1.835 1.817 1.835 1.763 1.871 17,578,721 1.8125 -1.92%
2005-11-11 0 2.600 2.550 2.600 2.550 2.600 5,798,000 14,937,200 2.5763 1.871 1.835 1.871 1.835 1.871 8,055,756 1.8542 0.97%
2005-11-10 0 2.575 2.575 2.600 2.525 2.625 10,257,440 26,504,966 2.5840 1.853 1.853 1.871 1.817 1.889 14,251,713 1.8598 0.00%
2005-11-09 0 2.575 2.575 2.600 2.575 2.625 9,588,700 24,881,467 2.5949 1.853 1.853 1.871 1.853 1.889 13,322,564 1.8676 -0.96%
2005-11-08 0 2.600 2.575 2.600 2.575 2.650 4,841,437 12,628,671 2.6085 1.871 1.853 1.871 1.853 1.907 6,726,705 1.8774 -1.89%
2005-11-07 0 2.650 2.625 2.650 2.550 2.675 23,779,060 62,112,103 2.6121 1.907 1.889 1.907 1.835 1.925 33,038,686 1.8800 1.92%
2005-11-04 0 2.600 2.600 2.625 2.525 2.625 33,926,000 87,923,600 2.5916 1.871 1.871 1.889 1.817 1.889 47,136,870 1.8653 4.00%
2005-11-03 0 2.500 2.500 2.525 2.475 2.550 14,358,310 35,988,530 2.5065 1.799 1.799 1.817 1.781 1.835 19,949,472 1.8040 -0.99%
2005-11-02 0 2.525 2.500 2.525 2.450 2.575 23,518,000 59,031,955 2.5101 1.817 1.799 1.817 1.763 1.853 32,675,969 1.8066 -0.98%
2005-11-01 0 2.550 2.525 2.550 2.475 2.550 16,908,035 42,650,472 2.5225 1.835 1.817 1.835 1.781 1.835 23,492,067 1.8155 4.08%
2005-10-31 0 2.450 2.425 2.450 2.425 2.475 8,711,000 21,344,175 2.4503 1.763 1.745 1.763 1.745 1.781 12,103,085 1.7635 0.00%
2005-10-28 0 2.450 2.400 2.450 2.375 2.450 15,252,000 36,773,200 2.4110 1.763 1.727 1.763 1.709 1.763 21,191,167 1.7353 0.00%
2005-10-27 0 2.450 2.425 2.450 2.375 2.500 18,709,000 45,903,593 2.4536 1.763 1.745 1.763 1.709 1.799 25,994,332 1.7659 1.03%
2005-10-26 0 2.425 2.425 2.450 2.400 2.525 25,548,000 62,433,550 2.4438 1.745 1.745 1.763 1.727 1.817 35,496,456 1.7589 -3.96%
2005-10-25 0 2.525 2.500 2.525 2.450 2.550 36,089,719 90,414,754 2.5053 1.817 1.799 1.817 1.763 1.835 50,143,147 1.8031 5.21%
2005-10-24 0 2.400 2.400 2.425 2.375 2.525 36,902,396 90,825,090 2.4612 1.727 1.727 1.745 1.709 1.817 51,272,282 1.7714 -4.95%
2005-10-21 0 2.525 2.525 2.550 2.500 2.650 47,993,100 122,788,965 2.5585 1.817 1.817 1.835 1.799 1.907 66,681,734 1.8414 -4.72%
2005-10-20 0 2.650 2.625 2.650 2.625 2.750 16,164,508 43,160,646 2.6701 1.907 1.889 1.907 1.889 1.979 22,459,008 1.9218 -2.75%
2005-10-19 0 2.725 2.700 2.725 2.600 2.800 31,600,000 86,178,500 2.7272 1.961 1.943 1.961 1.871 2.015 43,905,120 1.9628 1.87%
2005-10-18 0 2.675 2.650 2.675 2.650 2.700 14,550,000 38,929,400 2.6756 1.925 1.907 1.925 1.907 1.943 20,215,807 1.9257 0.00%
2005-10-17 0 2.675 2.650 2.675 2.600 2.675 15,531,541 41,151,398 2.6495 1.925 1.907 1.925 1.871 1.925 21,579,562 1.9070 2.88%
2005-10-14 0 2.600 2.600 2.625 2.550 2.650 30,723,900 79,741,095 2.5954 1.871 1.871 1.889 1.835 1.907 42,687,864 1.8680 -2.80%
2005-10-13 0 2.675 2.650 2.700 2.650 2.725 10,114,000 27,030,000 2.6725 1.925 1.907 1.943 1.907 1.961 14,052,417 1.9235 0.94%
2005-10-12 0 2.650 2.650 2.675 2.600 2.725 27,695,000 73,790,170 2.6644 1.907 1.907 1.925 1.871 1.961 38,479,503 1.9176 0.95%
2005-10-10 0 2.625 2.600 2.625 2.575 2.725 29,508,000 77,849,235 2.6382 1.889 1.871 1.889 1.853 1.961 40,998,490 1.8988 1.94%
2005-10-07 0 2.575 2.550 2.575 2.550 2.625 20,436,000 52,997,050 2.5933 1.853 1.835 1.853 1.835 1.889 28,393,830 1.8665 -0.96%
2005-10-06 0 2.600 2.575 2.600 2.575 2.675 12,334,000 32,279,600 2.6171 1.871 1.853 1.871 1.853 1.925 17,136,891 1.8836 -4.59%
2005-10-05 0 2.725 2.700 2.725 2.700 2.750 8,800,000 23,886,750 2.7144 1.961 1.943 1.961 1.943 1.979 12,226,742 1.9536 -1.80%
2005-10-04 0 2.775 2.750 2.775 2.700 2.775 14,271,200 39,142,740 2.7428 1.997 1.979 1.997 1.943 1.997 19,828,441 1.9741 0.91%
2005-10-03 0 2.750 2.725 2.750 2.650 2.775 18,900,000 51,431,350 2.7212 1.979 1.961 1.979 1.907 1.997 26,259,708 1.9586 4.76%
2005-09-30 0 2.625 2.625 2.675 2.575 2.675 34,232,200 89,174,600 2.6050 1.889 1.889 1.925 1.853 1.925 47,562,305 1.8749 -0.94%
2005-09-29 0 2.650 2.625 2.650 2.350 2.675 80,868,000 205,981,900 2.5471 1.907 1.889 1.907 1.691 1.925 112,358,204 1.8333 12.77%
2005-09-28 0 2.350 2.325 2.350 2.250 2.350 49,606,000 114,895,950 2.3162 1.691 1.673 1.691 1.619 1.691 68,922,702 1.6670 3.30%
2005-09-27 0 2.275 2.250 2.275 2.250 2.300 13,910,000 31,722,050 2.2805 1.637 1.619 1.637 1.619 1.655 19,326,589 1.6414 -2.15%
2005-09-26 0 2.325 2.300 2.325 2.275 2.325 11,036,000 25,404,550 2.3020 1.673 1.655 1.673 1.637 1.673 15,333,446 1.6568 -1.06%
2005-09-23 0 2.350 2.325 2.350 2.275 2.350 19,484,000 45,074,500 2.3134 1.691 1.673 1.691 1.637 1.691 27,071,119 1.6650 0.00%
2005-09-22 0 2.350 2.325 2.350 2.275 2.350 18,776,000 43,386,520 2.3107 1.691 1.673 1.691 1.637 1.691 26,087,422 1.6631 -1.05%
2005-09-21 0 2.375 2.350 2.375 2.250 2.375 32,306,000 75,376,875 2.3332 1.709 1.691 1.709 1.619 1.709 44,886,038 1.6793 5.56%
2005-09-20 0 2.250 2.225 2.250 2.200 2.300 11,863,000 26,822,050 2.2610 1.619 1.601 1.619 1.583 1.655 16,482,482 1.6273 2.27%
2005-09-16 0 2.200 2.225 2.250 2.175 2.250 18,014,707 39,962,240 2.2183 1.583 1.601 1.619 1.565 1.619 25,029,679 1.5966 -2.22%
2005-09-15 0 2.250 2.250 2.275 2.225 2.300 10,430,000 23,585,100 2.2613 1.619 1.619 1.637 1.601 1.655 14,491,468 1.6275 -2.17%
2005-09-14 0 2.300 2.275 2.300 2.250 2.300 7,268,000 16,658,550 2.2920 1.655 1.637 1.655 1.619 1.655 10,098,178 1.6497 -1.08%
2005-09-13 0 2.325 2.275 2.300 2.275 2.375 10,440,000 24,235,950 2.3215 1.673 1.637 1.655 1.637 1.709 14,505,362 1.6708 -1.06%
2005-09-12 0 2.350 2.325 2.350 2.325 2.400 8,252,000 19,586,450 2.3735 1.691 1.673 1.691 1.673 1.727 11,465,350 1.7083 0.00%
2005-09-09 0 2.350 2.325 2.350 2.325 2.375 4,997,000 11,708,750 2.3432 1.691 1.673 1.691 1.673 1.709 6,942,844 1.6864 0.00%
2005-09-08 0 2.350 2.350 2.375 2.325 2.400 9,994,000 23,517,706 2.3532 1.691 1.691 1.709 1.673 1.727 13,885,689 1.6937 0.00%
2005-09-07 0 2.350 2.350 2.375 2.275 2.375 38,758,000 89,761,650 2.3160 1.691 1.691 1.709 1.637 1.709 53,850,463 1.6669 3.30%
2005-09-06 0 2.275 2.250 2.275 2.225 2.350 20,673,000 47,371,375 2.2915 1.637 1.619 1.637 1.601 1.691 28,723,118 1.6492 -4.21%
2005-09-05 0 2.375 2.350 2.375 2.350 2.375 16,142,856 38,325,347 2.3741 1.709 1.691 1.709 1.691 1.709 22,428,925 1.7087 0.00%
2005-09-02 0 2.375 2.350 2.375 2.325 2.400 33,280,000 79,259,650 2.3816 1.709 1.691 1.709 1.673 1.727 46,239,316 1.7141 -1.04%
2005-09-01 0 2.400 2.375 2.400 2.325 2.400 46,886,000 111,828,700 2.3851 1.727 1.709 1.727 1.673 1.727 65,143,527 1.7167 0.00%
2005-08-31 0 2.400 2.350 2.375 2.350 2.500 92,857,000 225,130,367 2.4245 1.727 1.691 1.709 1.691 1.799 129,015,751 1.7450 1.05%
2005-08-30 0 2.375 2.375 2.400 2.350 2.400 50,858,000 120,594,550 2.3712 1.709 1.709 1.727 1.691 1.727 70,662,234 1.7066 1.06%
2005-08-29 0 2.350 2.325 2.350 2.325 2.400 62,408,000 147,141,688 2.3577 1.691 1.673 1.691 1.673 1.727 86,709,833 1.6969 -1.05%
2005-08-26 0 2.375 2.350 2.375 2.250 2.425 56,189,000 132,212,700 2.3530 1.709 1.691 1.709 1.619 1.745 78,069,139 1.6935 4.40%
2005-08-25 0 2.275 2.250 2.275 2.225 2.325 29,404,874 66,861,185 2.2738 1.637 1.619 1.637 1.601 1.673 40,855,206 1.6365 1.11%
2005-08-24 0 2.250 2.225 2.250 2.150 2.275 36,384,000 81,340,450 2.2356 1.619 1.601 1.619 1.547 1.637 50,552,022 1.6090 0.00%
2005-08-23 0 2.250 2.225 2.250 2.225 2.350 21,944,000 49,951,000 2.2763 1.619 1.601 1.619 1.601 1.691 30,489,049 1.6383 -3.23%
2005-08-22 0 2.325 2.325 2.350 2.250 2.375 12,098,253 28,051,176 2.3186 1.673 1.673 1.691 1.619 1.709 16,809,343 1.6688 0.00%
2005-08-19 0 2.325 2.325 2.350 2.325 2.400 37,470,492 87,981,719 2.3480 1.673 1.673 1.691 1.673 1.727 52,061,596 1.6900 -3.13%
2005-08-18 0 2.400 2.375 2.400 2.325 2.400 75,445,875 178,180,144 2.3617 1.727 1.709 1.727 1.673 1.727 104,824,689 1.6998 0.00%
2005-08-17 0 2.400 2.375 2.400 2.300 2.400 86,906,000 204,435,300 2.3524 1.727 1.709 1.727 1.655 1.727 120,747,416 1.6931 5.49%
2005-08-16 0 2.275 2.250 2.275 2.225 2.300 36,284,000 82,672,150 2.2785 1.637 1.619 1.637 1.601 1.655 50,413,081 1.6399 2.25%
2005-08-15 0 2.225 2.200 2.225 2.150 2.275 20,680,000 45,917,200 2.2204 1.601 1.583 1.601 1.547 1.637 28,732,844 1.5981 1.14%
2005-08-12 0 2.200 2.175 2.200 2.175 2.250 20,479,900 45,087,428 2.2015 1.583 1.565 1.583 1.565 1.619 28,454,825 1.5845 0.00%
2005-08-11 0 2.200 2.175 2.200 2.125 2.200 18,259,066 39,283,535 2.1515 1.583 1.565 1.583 1.529 1.583 25,369,192 1.5485 2.33%
2005-08-10 0 2.150 2.125 2.150 2.100 2.175 39,865,000 84,562,175 2.1212 1.547 1.529 1.547 1.511 1.565 55,388,532 1.5267 1.18%
2005-08-09 0 2.125 2.100 2.125 2.050 2.175 50,555,000 105,243,525 2.0818 1.529 1.511 1.529 1.475 1.565 70,241,245 1.4983 2.41%
2005-08-08 0 2.075 2.075 2.100 2.000 2.125 36,086,000 74,373,100 2.0610 1.493 1.493 1.511 1.439 1.529 50,137,980 1.4834 2.47%
2005-08-05 0 2.025 2.000 2.025 1.980 2.025 26,140,000 52,461,760 2.0070 1.457 1.439 1.457 1.425 1.457 36,318,982 1.4445 1.25%
2005-08-04 0 2.000 1.990 2.000 1.980 2.075 17,842,000 35,938,880 2.0143 1.439 1.432 1.439 1.425 1.493 24,789,720 1.4497 -2.44%
2005-08-03 0 2.050 2.025 2.050 1.990 2.100 28,636,877 58,228,268 2.0333 1.475 1.457 1.475 1.432 1.511 39,788,149 1.4635 0.00%
2005-08-02 0 2.050 2.050 2.075 1.970 2.100 77,078,000 156,979,310 2.0366 1.475 1.475 1.493 1.418 1.511 107,092,368 1.4658 4.06%
2005-08-01 0 1.970 1.960 1.970 1.940 1.980 28,858,000 56,574,040 1.9604 1.418 1.411 1.418 1.396 1.425 40,095,378 1.4110 1.55%
2005-07-29 0 1.940 1.930 1.940 1.900 1.940 21,342,000 41,011,120 1.9216 1.396 1.389 1.396 1.367 1.396 29,652,629 1.3831 1.57%
2005-07-28 0 1.910 1.910 1.920 1.870 1.930 17,068,000 32,547,980 1.9070 1.375 1.375 1.382 1.346 1.389 23,714,322 1.3725 1.06%
2005-07-27 0 1.890 1.880 1.890 1.850 1.900 18,794,000 35,189,888 1.8724 1.360 1.353 1.360 1.332 1.367 26,112,431 1.3476 2.16%
2005-07-26 0 1.850 1.840 1.850 1.780 1.850 12,058,000 21,919,640 1.8179 1.332 1.324 1.332 1.281 1.332 16,753,416 1.3084 3.35%
2005-07-25 0 1.790 1.790 1.800 1.780 1.860 16,354,000 29,971,240 1.8327 1.288 1.288 1.296 1.281 1.339 22,722,289 1.3190 -3.24%
2005-07-22 0 1.850 1.850 1.860 1.810 1.880 18,248,000 33,618,940 1.8423 1.332 1.332 1.339 1.303 1.353 25,353,817 1.3260 -1.07%
2005-07-21 0 1.870 1.860 1.870 1.860 1.890 15,461,000 28,930,311 1.8712 1.346 1.339 1.346 1.339 1.360 21,481,552 1.3468 -1.06%
2005-07-20 0 1.890 1.880 1.890 1.830 1.890 24,470,000 45,776,140 1.8707 1.360 1.353 1.360 1.317 1.360 33,998,680 1.3464 1.07%
2005-07-19 0 1.870 1.860 1.870 1.830 1.910 26,104,000 48,815,380 1.8700 1.346 1.339 1.346 1.317 1.375 36,268,964 1.3459 -2.09%
2005-07-18 0 1.910 1.910 1.920 1.900 1.930 8,352,000 15,989,700 1.9145 1.375 1.375 1.382 1.367 1.389 11,604,290 1.3779 -0.52%
2005-07-15 0 1.920 1.910 1.920 1.880 1.950 61,842,000 118,444,040 1.9153 1.382 1.375 1.382 1.353 1.403 85,923,431 1.3785 1.59%
2005-07-14 0 1.890 1.880 1.890 1.860 1.930 49,194,000 92,984,052 1.8902 1.360 1.353 1.360 1.339 1.389 68,350,268 1.3604 0.53%
2005-07-13 0 1.880 1.870 1.880 1.870 1.900 21,608,000 40,609,120 1.8794 1.353 1.346 1.353 1.346 1.367 30,022,210 1.3526 -0.53%
2005-07-12 0 1.890 1.880 1.890 1.850 1.930 55,610,000 105,346,680 1.8944 1.360 1.353 1.360 1.332 1.389 77,264,675 1.3635 1.61%
2005-07-11 0 1.860 1.850 1.860 1.850 1.890 22,122,000 41,216,348 1.8631 1.339 1.332 1.339 1.332 1.360 30,736,363 1.3410 0.00%
2005-07-08 0 1.860 1.850 1.860 1.830 1.900 44,963,300 83,200,399 1.8504 1.339 1.332 1.339 1.317 1.367 62,472,123 1.3318 -1.59%
2005-07-07 0 1.890 1.890 1.900 1.780 1.900 94,846,000 176,109,800 1.8568 1.360 1.360 1.367 1.281 1.367 131,779,272 1.3364 5.59%
2005-07-06 0 1.790 1.780 1.790 1.760 1.790 30,301,000 53,756,530 1.7741 1.288 1.281 1.288 1.267 1.288 42,100,286 1.2769 1.13%
2005-07-05 0 1.770 1.760 1.770 1.740 1.770 28,558,000 50,163,720 1.7566 1.274 1.267 1.274 1.252 1.274 39,678,557 1.2643 1.14%
2005-07-04 0 1.750 1.750 1.760 1.730 1.760 25,594,000 44,737,460 1.7480 1.260 1.260 1.267 1.245 1.267 35,560,368 1.2581 -0.57%
2005-06-30 0 1.760 1.750 1.760 1.730 1.770 39,430,000 69,090,460 1.7522 1.267 1.260 1.267 1.245 1.274 54,784,142 1.2611 1.15%
2005-06-29 0 1.740 1.730 1.740 1.720 1.750 12,318,000 21,360,320 1.7341 1.252 1.245 1.252 1.238 1.260 17,114,660 1.2481 -0.57%
2005-06-28 0 1.750 1.740 1.750 1.730 1.750 14,626,000 25,483,805 1.7424 1.260 1.252 1.260 1.245 1.260 20,321,401 1.2540 0.00%
2005-06-27 0 1.750 1.740 1.750 1.730 1.760 29,737,000 51,952,520 1.7471 1.260 1.252 1.260 1.245 1.267 41,316,663 1.2574 0.00%
2005-06-24 0 1.750 1.740 1.750 1.710 1.750 28,126,000 48,809,940 1.7354 1.260 1.252 1.260 1.231 1.260 39,078,336 1.2490 1.16%
2005-06-23 0 1.730 1.720 1.730 1.680 1.730 28,806,000 49,384,080 1.7144 1.245 1.238 1.245 1.209 1.245 40,023,129 1.2339 1.76%
2005-06-22 0 1.700 1.690 1.700 1.670 1.700 7,954,000 13,440,320 1.6898 1.224 1.216 1.224 1.202 1.224 11,051,308 1.2162 0.59%
2005-06-21 0 1.690 1.680 1.690 1.670 1.700 3,618,000 6,089,280 1.6831 1.216 1.209 1.216 1.202 1.224 5,026,858 1.2113 -0.59%
2005-06-20 0 1.700 1.690 1.700 1.680 1.700 8,392,000 14,204,948 1.6927 1.224 1.216 1.224 1.209 1.224 11,659,866 1.2183 0.00%
2005-06-17 0 1.700 1.690 1.700 1.650 1.700 9,628,000 16,082,080 1.6703 1.224 1.216 1.224 1.188 1.224 13,377,168 1.2022 1.19%
2005-06-16 0 1.680 1.670 1.680 1.660 1.680 3,848,000 6,418,760 1.6681 1.209 1.202 1.209 1.195 1.209 5,346,421 1.2006 0.00%
2005-06-15 0 1.680 1.670 1.680 1.670 1.700 6,912,000 11,656,450 1.6864 1.209 1.202 1.209 1.202 1.224 9,603,550 1.2138 0.00%
2005-06-14 0 1.680 1.670 1.680 1.670 1.700 9,390,000 15,822,100 1.6850 1.209 1.202 1.209 1.202 1.224 13,046,490 1.2127 -2.33%
2005-06-13 0 1.720 1.700 1.720 1.690 1.720 10,676,000 18,220,800 1.7067 1.238 1.224 1.238 1.216 1.238 14,833,261 1.2284 0.00%
2005-06-10 0 1.720 1.720 1.730 1.700 1.730 40,018,000 67,977,600 1.6987 1.238 1.238 1.245 1.224 1.245 55,601,110 1.2226 1.18%
2005-06-09 0 1.700 1.690 1.700 1.660 1.700 89,320,000 149,590,000 1.6748 1.224 1.216 1.224 1.195 1.224 124,101,434 1.2054 3.03%
2005-06-08 0 1.650 1.640 1.650 1.640 1.660 36,160,904 59,556,686 1.6470 1.188 1.180 1.188 1.180 1.195 50,242,051 1.1854 0.61%
2005-06-07 0 1.640 1.630 1.640 1.610 1.660 35,444,000 57,682,000 1.6274 1.180 1.173 1.180 1.159 1.195 49,245,983 1.1713 -1.80%
2005-06-06 0 1.670 1.650 1.660 1.650 1.670 21,530,000 35,749,600 1.6605 1.202 1.188 1.195 1.188 1.202 29,913,836 1.1951 0.60%
2005-06-03 0 1.660 1.650 1.660 1.660 1.670 21,418,000 35,738,640 1.6686 1.195 1.188 1.195 1.195 1.202 29,758,223 1.2010 -0.60%
2005-06-02 0 1.670 1.660 1.670 1.650 1.680 15,366,000 25,709,500 1.6731 1.202 1.195 1.202 1.188 1.209 21,349,559 1.2042 0.00%
2005-06-01 0 1.670 1.660 1.670 1.650 1.680 7,485,904 12,464,090 1.6650 1.202 1.195 1.202 1.188 1.209 10,400,934 1.1984 0.00%
2005-05-31 0 1.670 1.660 1.670 1.650 1.680 32,544,000 54,007,460 1.6595 1.202 1.195 1.202 1.188 1.209 45,216,716 1.1944 -0.60%
2005-05-30 0 1.680 1.670 1.680 1.650 1.720 10,120,000 17,003,400 1.6802 1.209 1.202 1.209 1.188 1.238 14,060,754 1.2093 -2.33%
2005-05-27 0 1.720 1.700 1.720 1.700 1.740 11,690,000 20,059,300 1.7159 1.238 1.224 1.238 1.224 1.252 16,242,116 1.2350 0.00%
2005-05-26 0 1.720 1.710 1.720 1.700 1.740 8,603,000 14,779,320 1.7179 1.238 1.231 1.238 1.224 1.252 11,953,030 1.2364 0.58%
2005-05-25 0 1.710 1.710 1.720 1.710 1.760 14,132,000 24,420,360 1.7280 1.231 1.231 1.238 1.231 1.267 19,635,037 1.2437 -1.72%
2005-05-24 0 1.740 1.730 1.740 1.710 1.750 40,684,700 70,577,798 1.7348 1.252 1.245 1.252 1.231 1.260 56,527,425 1.2486 0.00%
2005-05-23 0 1.740 1.730 1.740 1.700 1.740 21,838,400 37,684,928 1.7256 1.252 1.245 1.252 1.224 1.252 30,342,328 1.2420 0.58%
2005-05-20 0 1.730 1.720 1.730 1.680 1.730 46,350,000 78,321,640 1.6898 1.245 1.238 1.245 1.209 1.245 64,398,807 1.2162 3.59%
2005-05-19 0 1.670 1.660 1.670 1.650 1.690 27,186,000 45,379,560 1.6692 1.202 1.195 1.202 1.188 1.216 37,772,297 1.2014 -1.18%
2005-05-18 0 1.690 1.680 1.690 1.660 1.720 30,206,000 51,081,920 1.6911 1.216 1.209 1.216 1.195 1.238 41,968,293 1.2172 0.00%
2005-05-17 0 1.690 1.680 1.690 1.660 1.740 53,590,000 90,870,240 1.6957 1.216 1.209 1.216 1.195 1.252 74,458,081 1.2204 -3.98%
2005-05-13 0 1.760 1.750 1.760 1.750 1.780 25,498,000 45,028,340 1.7660 1.267 1.260 1.267 1.260 1.281 35,426,986 1.2710 -1.68%
2005-05-12 0 1.790 1.780 1.790 1.760 1.800 86,360,000 154,100,060 1.7844 1.288 1.281 1.288 1.267 1.296 119,988,802 1.2843 1.70%
2005-05-11 0 1.760 1.750 1.760 1.730 1.770 48,834,000 85,493,320 1.7507 1.267 1.260 1.267 1.245 1.274 67,850,083 1.2600 0.57%
2005-05-10 0 1.750 1.730 1.750 1.690 1.760 92,158,000 159,712,880 1.7330 1.260 1.245 1.260 1.216 1.267 128,044,558 1.2473 4.17%
2005-05-09 0 1.680 1.680 1.690 1.670 1.700 30,194,000 50,970,720 1.6881 1.209 1.209 1.216 1.202 1.224 41,951,620 1.2150 -0.59%
2005-05-06 0 1.690 1.680 1.690 1.680 1.700 23,356,000 39,468,840 1.6899 1.216 1.209 1.216 1.209 1.224 32,450,885 1.2163 0.60%
2005-05-05 0 1.680 1.680 1.690 1.650 1.690 28,634,000 47,895,220 1.6727 1.209 1.209 1.216 1.188 1.216 39,784,152 1.2039 1.82%
2005-05-04 0 1.650 1.640 1.650 1.590 1.650 56,122,900 91,763,845 1.6351 1.188 1.180 1.188 1.144 1.188 77,977,299 1.1768 3.12%
2005-05-03 0 1.600 1.590 1.600 1.590 1.680 84,040,000 137,477,580 1.6359 1.152 1.144 1.152 1.144 1.209 116,765,388 1.1774 -4.76%
2005-04-29 0 1.680 1.670 1.680 1.670 1.700 250,168,000 421,164,140 1.6835 1.209 1.202 1.209 1.202 1.224 347,584,052 1.2117 -1.75%
2005-04-28 0 1.710 1.700 1.710 1.680 1.720 545,449,000 928,358,100 1.7020 1.231 1.224 1.231 1.209 1.238 757,848,220 1.2250

Webb-site Database - Powered By Linux Group

Back to top