China Yurun Food Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01068  2005-10-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.124 0.123 0.128 0.124 0.130 1,255,000 155,824 0.1242 0.124 0.123 0.128 0.124 0.130 1,255,000 0.1242 -3.13%
2026-02-02 0 0.128 0.124 0.128 0.122 0.130 825,000 102,935 0.1248 0.128 0.124 0.128 0.122 0.130 825,000 0.1248 4.07%
2026-01-30 0 0.123 0.123 0.130 0.119 0.137 2,506,000 315,875 0.1260 0.123 0.123 0.130 0.119 0.137 2,506,000 0.1260 3.36%
2026-01-29 0 0.119 0.118 0.119 0.115 0.119 482,000 56,595 0.1174 0.119 0.118 0.119 0.115 0.119 482,000 0.1174 1.71%
2026-01-28 0 0.117 0.113 0.117 0.112 0.117 277,000 32,091 0.1159 0.117 0.113 0.117 0.112 0.117 277,000 0.1159 -0.85%
2026-01-27 0 0.118 0.112 0.118 0.112 0.122 3,252,000 379,768 0.1168 0.118 0.112 0.118 0.112 0.122 3,252,000 0.1168 0.00%
2026-01-26 0 0.118 0.118 0.119 0.114 0.118 2,343,000 273,617 0.1168 0.118 0.118 0.119 0.114 0.118 2,343,000 0.1168 3.51%
2026-01-23 0 0.114 0.110 0.114 0.110 0.115 415,000 46,606 0.1123 0.114 0.110 0.114 0.110 0.115 415,000 0.1123 3.64%
2026-01-22 0 0.110 0.110 0.114 0.109 0.117 247,000 28,035 0.1135 0.110 0.110 0.114 0.109 0.117 247,000 0.1135 -2.65%
2026-01-21 0 0.113 0.113 0.114 0.113 0.114 1,204,000 136,685 0.1135 0.113 0.113 0.114 0.113 0.114 1,204,000 0.1135 0.00%
2026-01-20 0 0.113 0.113 0.117 0.113 0.116 1,130,000 130,752 0.1157 0.113 0.113 0.117 0.113 0.116 1,130,000 0.1157 -0.88%
2026-01-19 0 0.114 0.114 0.117 0.108 0.118 1,053,000 120,307 0.1143 0.114 0.114 0.117 0.108 0.118 1,053,000 0.1143 4.59%
2026-01-16 0 0.109 0.109 0.110 0.108 0.113 108,000 11,726 0.1086 0.109 0.109 0.110 0.108 0.113 108,000 0.1086 0.93%
2026-01-15 0 0.108 0.108 0.112 0.108 0.112 23,000 2,528 0.1099 0.108 0.108 0.112 0.108 0.112 23,000 0.1099 -3.57%
2026-01-14 0 0.112 0.109 0.112 0.108 0.112 235,000 26,008 0.1107 0.112 0.109 0.112 0.108 0.112 235,000 0.1107 0.00%
2026-01-13 0 0.112 0.108 0.112 0.108 0.112 92,000 9,980 0.1085 0.112 0.108 0.112 0.108 0.112 92,000 0.1085 0.00%
2026-01-09 0 0.112 0.109 0.112 0.112 0.113 335,000 37,715 0.1126 0.112 0.109 0.112 0.112 0.113 335,000 0.1126 0.00%
2026-01-08 0 0.112 0.112 0.113 0.108 0.112 211,000 23,192 0.1099 0.112 0.112 0.113 0.108 0.112 211,000 0.1099 -0.88%
2026-01-07 0 0.113 0.111 0.114 0.107 0.113 554,000 61,896 0.1117 0.113 0.111 0.114 0.107 0.113 554,000 0.1117 0.00%
2026-01-06 0 0.113 0.111 0.113 0.110 0.113 183,000 20,646 0.1128 0.113 0.111 0.113 0.110 0.113 183,000 0.1128 2.73%
2026-01-05 0 0.110 0.106 0.112 0.109 0.118 560,000 61,801 0.1104 0.110 0.106 0.112 0.109 0.118 560,000 0.1104 3.77%
2025-12-31 0 0.106 0.106 0.109 0.106 0.108 194,000 20,845 0.1074 0.106 0.106 0.109 0.106 0.108 194,000 0.1074 0.00%
2025-12-30 0 0.106 0.105 0.107 0.106 0.111 2,392,000 255,066 0.1066 0.106 0.105 0.107 0.106 0.111 2,392,000 0.1066 -1.85%
2025-12-29 0 0.108 0.108 0.109 0.107 0.111 288,000 31,488 0.1093 0.108 0.108 0.109 0.107 0.111 288,000 0.1093 -1.82%
2025-12-24 0 0.110 0.107 0.110 0.107 0.112 535,000 58,828 0.1100 0.110 0.107 0.110 0.107 0.112 535,000 0.1100 1.85%
2025-12-23 0 0.108 0.107 0.109 0.107 0.123 1,843,000 205,214 0.1113 0.108 0.107 0.109 0.107 0.123 1,843,000 0.1113 -1.82%
2025-12-22 0 0.110 0.108 0.114 0.107 0.114 627,000 67,991 0.1084 0.110 0.108 0.114 0.107 0.114 627,000 0.1084 -3.51%
2025-12-19 0 0.114 0.109 0.115 0.106 0.114 615,000 66,187 0.1076 0.114 0.109 0.115 0.106 0.114 615,000 0.1076 3.64%
2025-12-18 0 0.110 0.110 0.113 0.110 0.115 560,000 61,896 0.1105 0.110 0.110 0.113 0.110 0.115 560,000 0.1105 -8.33%
2025-12-17 0 0.120 0.111 0.120 0.110 0.120 600,900 67,060 0.1116 0.120 0.111 0.120 0.110 0.120 600,900 0.1116 3.45%
2025-12-16 0 0.116 0.110 0.130 0.109 0.116 285,000 31,663 0.1111 0.116 0.110 0.130 0.109 0.116 285,000 0.1111 1.75%
2025-12-15 0 0.114 0.112 0.114 0.108 0.119 467,000 52,740 0.1129 0.114 0.112 0.114 0.108 0.119 467,000 0.1129 1.79%
2025-12-12 0 0.112 0.111 0.112 0.107 0.115 3,810,000 423,988 0.1113 0.112 0.111 0.112 0.107 0.115 3,810,000 0.1113 -2.61%
2025-12-11 0 0.115 0.115 0.118 0.113 0.119 1,349,000 155,025 0.1149 0.115 0.115 0.118 0.113 0.119 1,349,000 0.1149 -4.17%
2025-12-10 0 0.120 0.117 0.120 0.117 0.121 269,000 31,667 0.1177 0.120 0.117 0.120 0.117 0.121 269,000 0.1177 0.00%
2025-12-09 0 0.120 0.119 0.123 0.117 0.124 2,027,000 244,779 0.1208 0.120 0.119 0.123 0.117 0.124 2,027,000 0.1208 0.84%
2025-12-08 0 0.119 0.118 0.121 0.116 0.125 3,612,000 428,252 0.1186 0.119 0.118 0.121 0.116 0.125 3,612,000 0.1186 -5.56%
2025-12-05 0 0.126 0.125 0.126 0.125 0.127 377,000 47,500 0.1260 0.126 0.125 0.126 0.125 0.127 377,000 0.1260 -2.33%
2025-12-04 0 0.129 0.126 0.129 0.125 0.129 742,000 93,823 0.1264 0.129 0.126 0.129 0.125 0.129 742,000 0.1264 2.38%
2025-12-03 0 0.126 0.126 0.127 0.126 0.129 249,000 31,620 0.1270 0.126 0.126 0.127 0.126 0.129 249,000 0.1270 -3.08%
2025-12-02 0 0.130 0.126 0.129 0.126 0.130 38,000 4,842 0.1274 0.130 0.126 0.129 0.126 0.130 38,000 0.1274 0.00%
2025-12-01 0 0.130 0.126 0.129 0.125 0.131 436,000 55,722 0.1278 0.130 0.126 0.129 0.125 0.131 436,000 0.1278 0.00%
2025-11-28 0 0.130 0.125 0.130 0.125 0.130 178,000 22,448 0.1261 0.130 0.125 0.130 0.125 0.130 178,000 0.1261 3.17%
2025-11-27 0 0.126 0.126 0.128 0.126 0.131 544,000 70,589 0.1298 0.126 0.126 0.128 0.126 0.131 544,000 0.1298 0.00%
2025-11-26 0 0.126 0.126 0.129 0.126 0.132 368,000 46,931 0.1275 0.126 0.126 0.129 0.126 0.132 368,000 0.1275 0.00%
2025-11-25 0 0.126 0.126 0.130 0.126 0.132 392,882 49,661 0.1264 0.126 0.126 0.130 0.126 0.132 392,882 0.1264 -0.79%
2025-11-24 0 0.127 0.126 0.128 0.125 0.129 89,000 11,465 0.1288 0.127 0.126 0.128 0.125 0.129 89,000 0.1288 -1.55%
2025-11-21 0 0.129 0.127 0.129 0.126 0.130 257,000 32,685 0.1272 0.129 0.127 0.129 0.126 0.130 257,000 0.1272 -0.77%
2025-11-20 0 0.130 0.130 0.131 0.130 0.133 557,000 72,607 0.1304 0.130 0.130 0.131 0.130 0.133 557,000 0.1304 0.00%
2025-11-19 0 0.130 0.130 0.131 0.129 0.130 296,000 38,460 0.1299 0.130 0.130 0.131 0.129 0.130 296,000 0.1299 0.00%
2025-11-18 0 0.130 0.130 0.133 0.130 0.133 2,510,000 326,892 0.1302 0.130 0.130 0.133 0.130 0.133 2,510,000 0.1302 0.00%
2025-11-17 0 0.130 0.130 0.133 0.130 0.133 601,000 79,170 0.1317 0.130 0.130 0.133 0.130 0.133 601,000 0.1317 -2.26%
2025-11-14 0 0.133 0.131 0.133 0.130 0.133 29,000 3,797 0.1309 0.133 0.131 0.133 0.130 0.133 29,000 0.1309 0.00%
2025-11-13 0 0.133 0.131 0.133 0.130 0.134 592,000 77,727 0.1313 0.133 0.131 0.133 0.130 0.134 592,000 0.1313 -0.75%
2025-11-12 0 0.134 0.131 0.135 0.129 0.134 156,000 20,820 0.1335 0.134 0.131 0.135 0.129 0.134 156,000 0.1335 -0.74%
2025-11-11 0 0.135 0.135 0.138 0.134 0.138 694,000 94,552 0.1362 0.135 0.135 0.138 0.134 0.138 694,000 0.1362 -6.90%
2025-11-10 0 0.145 0.138 0.145 0.131 0.145 962,000 131,178 0.1364 0.145 0.138 0.145 0.131 0.145 962,000 0.1364 6.62%
2025-11-07 0 0.136 0.129 0.139 0.128 0.136 1,341,000 178,318 0.1330 0.136 0.129 0.139 0.128 0.136 1,341,000 0.1330 0.00%
2025-11-06 0 0.136 0.128 0.136 0.126 0.136 1,546,000 203,290 0.1315 0.136 0.128 0.136 0.126 0.136 1,546,000 0.1315 2.26%
2025-11-05 0 0.133 0.126 0.133 0.125 0.133 663,000 84,883 0.1280 0.133 0.126 0.133 0.125 0.133 663,000 0.1280 3.91%
2025-11-04 0 0.128 0.125 0.128 0.123 0.132 1,718,000 223,637 0.1302 0.128 0.125 0.128 0.123 0.132 1,718,000 0.1302 -2.29%
2025-11-03 0 0.131 0.131 0.133 0.131 0.133 632,336 83,739 0.1324 0.131 0.131 0.133 0.131 0.133 632,336 0.1324 -1.50%
2025-10-31 0 0.133 0.133 0.137 0.131 0.137 315,000 42,117 0.1337 0.133 0.133 0.137 0.131 0.137 315,000 0.1337 -4.32%
2025-10-30 0 0.139 0.134 0.139 0.135 0.139 106,000 14,342 0.1353 0.139 0.134 0.139 0.135 0.139 106,000 0.1353 2.96%
2025-10-28 0 0.135 0.135 0.136 0.134 0.138 1,133,000 152,945 0.1350 0.135 0.135 0.136 0.134 0.138 1,133,000 0.1350 0.00%
2025-10-27 0 0.135 0.136 0.137 0.135 0.139 984,000 135,240 0.1374 0.135 0.136 0.137 0.135 0.139 984,000 0.1374 -2.17%
2025-10-24 0 0.138 0.136 0.138 - - 0 0 - 0.138 0.136 0.138 - - 0 - -0.72%
2025-10-23 0 0.139 0.138 0.139 0.136 0.139 870,000 120,065 0.1380 0.139 0.138 0.139 0.136 0.139 870,000 0.1380 0.72%
2025-10-22 0 0.138 0.138 0.139 0.134 0.139 1,303,000 180,001 0.1381 0.138 0.138 0.139 0.134 0.139 1,303,000 0.1381 -0.72%
2025-10-21 0 0.139 0.137 0.140 0.136 0.141 1,592,000 217,314 0.1365 0.139 0.137 0.140 0.136 0.141 1,592,000 0.1365 2.21%
2025-10-20 0 0.136 0.136 0.140 0.136 0.142 1,339,000 185,639 0.1386 0.136 0.136 0.140 0.136 0.142 1,339,000 0.1386 -1.45%
2025-10-17 0 0.138 0.138 0.142 0.138 0.142 687,000 95,705 0.1393 0.138 0.138 0.142 0.138 0.142 687,000 0.1393 -4.83%
2025-10-16 0 0.145 0.139 0.146 0.139 0.145 95,000 13,370 0.1407 0.145 0.139 0.146 0.139 0.145 95,000 0.1407 2.84%
2025-10-15 0 0.141 0.141 0.145 0.141 0.141 382,000 53,862 0.1410 0.141 0.141 0.145 0.141 0.141 382,000 0.1410 0.00%
2025-10-14 0 0.141 0.138 0.141 0.138 0.143 237,000 33,030 0.1394 0.141 0.138 0.141 0.138 0.143 237,000 0.1394 -2.08%
2025-10-13 0 0.144 0.144 0.147 0.140 0.148 380,000 54,333 0.1430 0.144 0.144 0.147 0.140 0.148 380,000 0.1430 1.41%
2025-10-10 0 0.142 0.141 0.143 0.140 0.142 816,000 114,393 0.1402 0.142 0.141 0.143 0.140 0.142 816,000 0.1402 -0.70%
2025-10-09 0 0.143 0.143 0.145 0.137 0.149 2,750,000 392,491 0.1427 0.143 0.143 0.145 0.137 0.149 2,750,000 0.1427 -4.03%
2025-10-08 0 0.149 0.149 0.150 0.143 0.150 1,513,000 221,005 0.1461 0.149 0.149 0.150 0.143 0.150 1,513,000 0.1461 -0.67%
2025-10-06 0 0.150 0.146 0.152 0.145 0.150 2,193,000 320,876 0.1463 0.150 0.146 0.152 0.145 0.150 2,193,000 0.1463 2.74%
2025-10-03 0 0.146 0.146 0.150 0.145 0.152 663,000 98,919 0.1492 0.146 0.146 0.150 0.145 0.152 663,000 0.1492 -2.01%
2025-10-02 0 0.149 0.146 0.149 0.141 0.150 268,000 39,555 0.1476 0.149 0.146 0.149 0.141 0.150 268,000 0.1476 2.76%
2025-09-30 0 0.145 0.145 0.146 0.145 0.150 366,000 53,743 0.1468 0.145 0.145 0.146 0.145 0.150 366,000 0.1468 -2.68%
2025-09-29 0 0.149 0.146 0.149 0.143 0.150 137,000 20,049 0.1463 0.149 0.146 0.149 0.143 0.150 137,000 0.1463 -0.67%
2025-09-26 0 0.150 0.145 0.151 0.145 0.150 358,000 53,032 0.1481 0.150 0.145 0.151 0.145 0.150 358,000 0.1481 3.45%
2025-09-25 0 0.145 0.144 0.145 0.143 0.146 667,000 96,590 0.1448 0.145 0.144 0.145 0.143 0.146 667,000 0.1448 -2.03%
2025-09-24 0 0.148 0.148 0.151 0.145 0.154 127,000 18,606 0.1465 0.148 0.148 0.151 0.145 0.154 127,000 0.1465 1.37%
2025-09-23 0 0.146 0.145 0.150 0.146 0.153 343,000 50,604 0.1475 0.146 0.145 0.150 0.146 0.153 343,000 0.1475 -1.35%
2025-09-22 0 0.148 0.148 0.149 0.148 0.150 402,000 59,844 0.1489 0.148 0.148 0.149 0.148 0.150 402,000 0.1489 1.37%
2025-09-19 0 0.146 0.145 0.148 0.144 0.152 1,880,000 276,956 0.1473 0.146 0.145 0.148 0.144 0.152 1,880,000 0.1473 -1.35%
2025-09-18 0 0.148 0.148 0.150 0.148 0.150 525,000 77,925 0.1484 0.148 0.148 0.150 0.148 0.150 525,000 0.1484 -0.67%
2025-09-17 0 0.149 0.148 0.149 0.148 0.155 526,000 78,522 0.1493 0.149 0.148 0.149 0.148 0.155 526,000 0.1493 0.68%
2025-09-16 0 0.148 0.148 0.151 0.148 0.158 830,000 125,719 0.1515 0.148 0.148 0.151 0.148 0.158 830,000 0.1515 -4.52%
2025-09-15 0 0.155 0.155 0.156 0.155 0.157 270,000 41,960 0.1554 0.155 0.155 0.156 0.155 0.157 270,000 0.1554 -1.90%
2025-09-12 0 0.158 0.156 0.158 0.153 0.160 1,149,000 180,587 0.1572 0.158 0.156 0.158 0.153 0.160 1,149,000 0.1572 3.27%
2025-09-11 0 0.153 0.151 0.155 0.151 0.156 457,000 69,895 0.1529 0.153 0.151 0.155 0.151 0.156 457,000 0.1529 1.32%
2025-09-10 0 0.151 0.150 0.157 0.150 0.162 2,654,535 410,996 0.1548 0.151 0.150 0.157 0.150 0.162 2,654,535 0.1548 -1.95%
2025-09-09 0 0.154 0.154 0.162 0.153 0.163 532,000 84,073 0.1580 0.154 0.154 0.162 0.153 0.163 532,000 0.1580 -5.52%
2025-09-08 0 0.163 0.152 0.163 0.145 0.163 2,027,700 307,794 0.1518 0.163 0.152 0.163 0.145 0.163 2,027,700 0.1518 8.67%
2025-09-05 0 0.150 0.148 0.150 0.148 0.152 43,000 6,510 0.1514 0.150 0.148 0.150 0.148 0.152 43,000 0.1514 0.00%
2025-09-04 0 0.150 0.150 0.151 0.146 0.151 1,055,000 157,497 0.1493 0.150 0.150 0.151 0.146 0.151 1,055,000 0.1493 2.04%
2025-09-03 0 0.147 0.147 0.153 0.145 0.147 267,000 38,878 0.1456 0.147 0.147 0.153 0.145 0.147 267,000 0.1456 0.00%
2025-09-02 0 0.147 0.147 0.148 0.146 0.147 101,000 14,892 0.1474 0.147 0.147 0.148 0.146 0.147 101,000 0.1474 -1.34%
2025-09-01 0 0.149 0.149 0.151 0.149 0.151 1,532,000 228,885 0.1494 0.149 0.149 0.151 0.149 0.151 1,532,000 0.1494 -2.61%
2025-08-29 0 0.153 0.148 0.153 0.140 0.155 4,721,000 689,966 0.1461 0.153 0.148 0.153 0.140 0.155 4,721,000 0.1461 0.00%
2025-08-28 0 0.153 0.153 0.157 0.152 0.160 4,050,000 637,242 0.1573 0.153 0.153 0.157 0.152 0.160 4,050,000 0.1573 2.00%
2025-08-27 0 0.150 0.150 0.156 0.150 0.160 1,969,000 302,956 0.1539 0.150 0.150 0.156 0.150 0.160 1,969,000 0.1539 -3.85%
2025-08-26 0 0.156 0.156 0.158 0.155 0.163 1,353,000 213,077 0.1575 0.156 0.156 0.158 0.155 0.163 1,353,000 0.1575 -3.11%
2025-08-25 0 0.161 0.161 0.162 0.160 0.163 1,790,000 291,383 0.1628 0.161 0.161 0.162 0.160 0.163 1,790,000 0.1628 -0.62%
2025-08-22 0 0.162 0.162 0.163 0.161 0.170 1,414,000 230,322 0.1629 0.162 0.162 0.163 0.161 0.170 1,414,000 0.1629 -4.71%
2025-08-21 0 0.170 0.166 0.175 0.166 0.175 2,471,000 424,438 0.1718 0.170 0.166 0.175 0.166 0.175 2,471,000 0.1718 -1.73%
2025-08-20 0 0.173 0.173 0.175 0.167 0.173 1,147,000 196,571 0.1714 0.173 0.173 0.175 0.167 0.173 1,147,000 0.1714 4.22%
2025-08-19 0 0.166 0.166 0.169 0.166 0.172 199,000 33,613 0.1689 0.166 0.166 0.169 0.166 0.172 199,000 0.1689 -3.49%
2025-08-18 0 0.172 0.172 0.173 0.166 0.174 1,091,000 185,250 0.1698 0.172 0.172 0.173 0.166 0.174 1,091,000 0.1698 4.24%
2025-08-15 0 0.165 0.163 0.169 0.165 0.170 175,000 28,929 0.1653 0.165 0.163 0.169 0.165 0.170 175,000 0.1653 0.00%
2025-08-14 0 0.165 0.157 0.165 0.157 0.165 328,000 53,359 0.1627 0.165 0.157 0.165 0.157 0.165 328,000 0.1627 3.77%
2025-08-13 0 0.159 0.159 0.165 0.159 0.162 179,000 28,722 0.1605 0.159 0.159 0.165 0.159 0.162 179,000 0.1605 -1.24%
2025-08-12 0 0.161 0.157 0.162 0.157 0.164 533,194 84,606 0.1587 0.161 0.157 0.162 0.157 0.164 533,194 0.1587 0.00%
2025-08-11 0 0.161 0.161 0.164 0.160 0.164 226,000 36,385 0.1610 0.161 0.161 0.164 0.160 0.164 226,000 0.1610 -2.42%
2025-08-08 0 0.165 0.164 0.167 0.158 0.167 385,000 63,759 0.1656 0.165 0.164 0.167 0.158 0.167 385,000 0.1656 4.43%
2025-08-07 0 0.158 0.158 0.164 0.157 0.164 282,000 46,024 0.1632 0.158 0.158 0.164 0.157 0.164 282,000 0.1632 -1.25%
2025-08-06 0 0.160 0.160 0.164 0.158 0.164 68,000 10,786 0.1586 0.160 0.160 0.164 0.158 0.164 68,000 0.1586 -1.84%
2025-08-05 0 0.163 0.159 0.165 0.158 0.165 306,000 48,922 0.1599 0.163 0.159 0.165 0.158 0.165 306,000 0.1599 1.24%
2025-08-04 0 0.161 0.161 0.162 0.156 0.167 111,000 17,951 0.1617 0.161 0.161 0.162 0.156 0.167 111,000 0.1617 -3.59%
2025-08-01 0 0.167 0.156 0.167 0.160 0.167 385,000 62,542 0.1624 0.167 0.156 0.167 0.160 0.167 385,000 0.1624 3.09%
2025-07-31 0 0.162 0.162 0.170 0.160 0.175 694,000 115,670 0.1667 0.162 0.162 0.170 0.160 0.175 694,000 0.1667 -4.71%
2025-07-30 0 0.170 0.166 0.170 0.165 0.170 219,000 36,957 0.1688 0.170 0.166 0.170 0.165 0.170 219,000 0.1688 0.00%
2025-07-29 0 0.170 0.167 0.175 0.162 0.178 1,395,000 239,344 0.1716 0.170 0.167 0.175 0.162 0.178 1,395,000 0.1716 -0.58%
2025-07-28 0 0.171 0.163 0.169 0.158 0.171 1,787,000 292,056 0.1634 0.171 0.163 0.169 0.158 0.171 1,787,000 0.1634 1.79%
2025-07-25 0 0.168 0.166 0.168 0.166 0.168 466,000 77,442 0.1662 0.168 0.166 0.168 0.166 0.168 466,000 0.1662 -0.59%
2025-07-24 0 0.169 0.168 0.170 0.160 0.169 1,409,000 230,988 0.1639 0.169 0.168 0.170 0.160 0.169 1,409,000 0.1639 -0.59%
2025-07-23 0 0.170 0.166 0.170 0.165 0.170 750,000 126,541 0.1687 0.170 0.166 0.170 0.165 0.170 750,000 0.1687 0.00%
2025-07-22 0 0.170 0.170 0.171 0.164 0.171 699,000 118,837 0.1700 0.170 0.170 0.171 0.164 0.171 699,000 0.1700 -1.16%
2025-07-21 0 0.172 0.168 0.172 0.166 0.174 524,000 88,609 0.1691 0.172 0.168 0.172 0.166 0.174 524,000 0.1691 -1.15%
2025-07-18 0 0.174 0.169 0.174 0.169 0.180 877,000 151,694 0.1730 0.174 0.169 0.174 0.169 0.180 877,000 0.1730 -3.33%
2025-07-17 0 0.180 0.176 0.180 0.166 0.182 3,520,000 612,706 0.1741 0.180 0.176 0.180 0.166 0.182 3,520,000 0.1741 4.65%
2025-07-16 0 0.172 0.169 0.172 0.162 0.172 1,483,000 247,301 0.1668 0.172 0.169 0.172 0.162 0.172 1,483,000 0.1668 6.17%
2025-07-15 0 0.162 0.162 0.167 0.159 0.174 1,052,000 176,091 0.1674 0.162 0.162 0.167 0.159 0.174 1,052,000 0.1674 -4.71%
2025-07-14 0 0.170 0.168 0.170 0.157 0.175 5,115,000 839,850 0.1642 0.170 0.168 0.170 0.157 0.175 5,115,000 0.1642 10.39%
2025-07-11 0 0.154 0.153 0.154 0.145 0.155 2,985,000 451,576 0.1513 0.154 0.153 0.154 0.145 0.155 2,985,000 0.1513 6.94%
2025-07-10 0 0.144 0.144 0.146 0.139 0.148 1,656,512 232,118 0.1401 0.144 0.144 0.146 0.139 0.148 1,656,512 0.1401 -2.70%
2025-07-09 0 0.148 0.144 0.148 0.145 0.149 897,000 131,870 0.1470 0.148 0.144 0.148 0.145 0.149 897,000 0.1470 3.50%
2025-07-08 0 0.143 0.143 0.144 0.141 0.143 589,000 83,490 0.1417 0.143 0.143 0.144 0.141 0.143 589,000 0.1417 1.42%
2025-07-07 0 0.141 0.141 0.144 0.140 0.144 187,000 26,334 0.1408 0.141 0.141 0.144 0.140 0.144 187,000 0.1408 -3.42%
2025-07-04 0 0.146 0.142 0.146 0.140 0.146 589,000 84,073 0.1427 0.146 0.142 0.146 0.140 0.146 589,000 0.1427 2.82%
2025-07-03 0 0.142 0.142 0.145 0.141 0.145 60,000 8,477 0.1413 0.142 0.142 0.145 0.141 0.145 60,000 0.1413 -2.07%
2025-07-02 0 0.145 0.143 0.145 0.141 0.149 570,000 83,529 0.1465 0.145 0.143 0.145 0.141 0.149 570,000 0.1465 3.57%
2025-06-30 0 0.140 0.140 0.150 0.133 0.144 682,000 95,874 0.1406 0.140 0.140 0.150 0.133 0.144 682,000 0.1406 -3.45%
2025-06-27 0 0.145 0.143 0.145 0.141 0.145 554,000 78,886 0.1424 0.145 0.143 0.145 0.141 0.145 554,000 0.1424 0.00%
2025-06-26 0 0.145 0.141 0.145 0.140 0.145 151,000 21,367 0.1415 0.145 0.141 0.145 0.140 0.145 151,000 0.1415 0.00%
2025-06-25 0 0.145 0.142 0.145 0.142 0.149 1,002,000 143,407 0.1431 0.145 0.142 0.145 0.142 0.149 1,002,000 0.1431 0.69%
2025-06-24 0 0.144 0.144 0.150 0.142 0.150 771,000 112,321 0.1457 0.144 0.144 0.150 0.142 0.150 771,000 0.1457 0.70%
2025-06-23 0 0.143 0.141 0.150 0.140 0.143 616,000 87,282 0.1417 0.143 0.141 0.150 0.140 0.143 616,000 0.1417 2.88%
2025-06-20 0 0.139 0.139 0.140 0.138 0.141 332,000 46,454 0.1399 0.139 0.139 0.140 0.138 0.141 332,000 0.1399 0.00%
2025-06-19 0 0.139 0.139 0.142 0.139 0.144 181,000 25,293 0.1397 0.139 0.139 0.142 0.139 0.144 181,000 0.1397 -2.11%
2025-06-18 0 0.142 0.140 0.144 0.142 0.144 84,000 11,936 0.1421 0.142 0.140 0.144 0.142 0.144 84,000 0.1421 0.00%
2025-06-17 0 0.142 0.141 0.142 0.139 0.142 420,000 59,261 0.1411 0.142 0.141 0.142 0.139 0.142 420,000 0.1411 0.71%
2025-06-16 0 0.141 0.139 0.141 0.139 0.141 572,000 80,058 0.1400 0.141 0.139 0.141 0.139 0.141 572,000 0.1400 2.17%
2025-06-13 0 0.138 0.138 0.144 0.138 0.144 184,000 25,962 0.1411 0.138 0.138 0.144 0.138 0.144 184,000 0.1411 -4.17%
2025-06-12 0 0.144 0.142 0.144 0.139 0.144 568,000 80,828 0.1423 0.144 0.142 0.144 0.139 0.144 568,000 0.1423 2.86%
2025-06-11 0 0.140 0.139 0.142 0.138 0.145 486,084 68,664 0.1413 0.140 0.139 0.142 0.138 0.145 486,084 0.1413 0.00%
2025-06-10 0 0.140 0.140 0.142 0.139 0.144 568,000 79,761 0.1404 0.140 0.140 0.142 0.139 0.144 568,000 0.1404 -0.71%
2025-06-09 0 0.141 0.140 0.143 0.138 0.147 160,000 22,716 0.1420 0.141 0.140 0.143 0.138 0.147 160,000 0.1420 0.71%
2025-06-06 0 0.140 0.137 0.140 0.137 0.140 415,000 57,675 0.1390 0.140 0.137 0.140 0.137 0.140 415,000 0.1390 0.72%
2025-06-05 0 0.139 0.138 0.139 0.137 0.142 396,000 55,586 0.1404 0.139 0.138 0.139 0.137 0.142 396,000 0.1404 -2.80%
2025-06-04 0 0.143 0.138 0.143 0.137 0.144 2,728,000 387,147 0.1419 0.143 0.138 0.143 0.137 0.144 2,728,000 0.1419 0.00%
2025-06-03 0 0.143 0.137 0.144 0.136 0.146 1,278,000 177,591 0.1390 0.143 0.137 0.144 0.136 0.146 1,278,000 0.1390 8.33%
2025-06-02 0 0.132 0.132 0.140 0.130 0.140 2,166,000 296,072 0.1367 0.132 0.132 0.140 0.130 0.140 2,166,000 0.1367 -6.38%
2025-05-30 0 0.141 0.141 0.143 0.141 0.144 979,000 139,007 0.1420 0.141 0.141 0.143 0.141 0.144 979,000 0.1420 -2.08%
2025-05-29 0 0.144 0.144 0.146 0.141 0.151 1,309,000 192,921 0.1474 0.144 0.144 0.146 0.141 0.151 1,309,000 0.1474 2.13%
2025-05-28 0 0.141 0.141 0.145 0.141 0.147 101,000 14,753 0.1461 0.141 0.141 0.145 0.141 0.147 101,000 0.1461 -2.76%
2025-05-27 0 0.145 0.141 0.145 0.140 0.147 164,000 23,905 0.1458 0.145 0.141 0.145 0.140 0.147 164,000 0.1458 2.84%
2025-05-26 0 0.141 0.141 0.145 0.140 0.145 129,000 18,199 0.1411 0.141 0.141 0.145 0.140 0.145 129,000 0.1411 0.00%
2025-05-23 0 0.141 0.141 0.142 0.139 0.142 490,000 68,825 0.1405 0.141 0.141 0.142 0.139 0.142 490,000 0.1405 1.44%
2025-05-22 0 0.139 0.139 0.144 0.139 0.141 264,000 36,980 0.1401 0.139 0.139 0.144 0.139 0.141 264,000 0.1401 -5.44%
2025-05-21 0 0.147 0.140 0.147 0.138 0.150 153,000 21,322 0.1394 0.147 0.140 0.147 0.138 0.150 153,000 0.1394 5.00%
2025-05-20 0 0.140 0.137 0.140 0.135 0.140 732,000 100,394 0.1372 0.140 0.137 0.140 0.135 0.140 732,000 0.1372 -1.41%
2025-05-19 0 0.142 0.136 0.142 0.135 0.142 513,000 69,744 0.1360 0.142 0.136 0.142 0.135 0.142 513,000 0.1360 -1.39%
2025-05-16 0 0.144 0.137 0.144 0.137 0.144 293,000 41,021 0.1400 0.144 0.137 0.144 0.137 0.144 293,000 0.1400 2.86%
2025-05-15 0 0.140 0.137 0.140 0.137 0.146 1,037,000 143,191 0.1381 0.140 0.137 0.140 0.137 0.146 1,037,000 0.1381 -2.10%
2025-05-14 0 0.143 0.141 0.143 0.140 0.151 516,000 72,785 0.1411 0.143 0.141 0.143 0.140 0.151 516,000 0.1411 1.42%
2025-05-13 0 0.141 0.141 0.145 0.139 0.146 764,000 108,529 0.1421 0.141 0.141 0.145 0.139 0.146 764,000 0.1421 1.44%
2025-05-12 0 0.139 0.139 0.142 0.138 0.154 2,075,986 294,276 0.1418 0.139 0.139 0.142 0.138 0.154 2,075,986 0.1418 -2.80%
2025-05-09 0 0.143 0.143 0.146 0.143 0.148 1,591,000 233,427 0.1467 0.143 0.143 0.146 0.143 0.148 1,591,000 0.1467 -5.30%
2025-05-08 0 0.151 0.151 0.155 0.148 0.163 919,000 143,602 0.1563 0.151 0.151 0.155 0.148 0.163 919,000 0.1563 -5.03%
2025-05-07 0 0.159 0.157 0.159 0.159 0.170 1,389,000 227,878 0.1641 0.159 0.157 0.159 0.159 0.170 1,389,000 0.1641 -0.63%
2025-05-06 0 0.160 0.160 0.165 0.160 0.166 567,000 91,879 0.1620 0.160 0.160 0.165 0.160 0.166 567,000 0.1620 -4.76%
2025-05-02 0 0.168 0.166 0.168 0.156 0.188 19,112,000 3,302,535 0.1728 0.168 0.166 0.168 0.156 0.188 19,112,000 0.1728 5.66%
2025-04-30 0 0.159 0.152 0.159 0.144 0.185 16,065,000 2,685,482 0.1672 0.159 0.152 0.159 0.144 0.185 16,065,000 0.1672 -4.22%
2025-04-29 0 0.166 0.166 0.168 0.148 0.192 8,448,000 1,445,899 0.1712 0.166 0.166 0.168 0.148 0.192 8,448,000 0.1712 9.21%
2025-04-28 0 0.152 0.152 0.159 0.133 0.190 14,077,000 2,308,464 0.1640 0.152 0.152 0.159 0.133 0.190 14,077,000 0.1640 4.83%
2025-04-25 0 0.145 0.145 0.162 0.126 0.193 3,253,000 503,283 0.1547 0.145 0.145 0.162 0.126 0.193 3,253,000 0.1547 17.89%
2025-04-24 0 0.123 0.123 0.137 0.114 0.184 1,064,000 155,881 0.1465 0.123 0.123 0.137 0.114 0.184 1,064,000 0.1465 -2.38%
2025-04-23 0 0.126 0.126 0.130 0.123 0.142 27,000 3,428 0.1270 0.126 0.126 0.130 0.123 0.142 27,000 0.1270 2.44%
2025-04-22 0 0.123 0.123 - 0.121 0.125 9,000 1,115 0.1239 0.123 0.123 - 0.121 0.125 9,000 0.1239 -1.60%
2025-04-17 0 0.125 0.123 0.130 0.119 0.131 43,000 5,349 0.1244 0.125 0.123 0.130 0.119 0.131 43,000 0.1244 -3.85%
2025-04-16 0 0.130 0.118 0.130 0.113 0.131 78,000 9,803 0.1257 0.130 0.118 0.130 0.113 0.131 78,000 0.1257 3.17%
2025-04-15 0 0.126 0.122 0.127 0.119 0.132 69,000 8,809 0.1277 0.126 0.122 0.127 0.119 0.132 69,000 0.1277 4.13%
2025-04-14 0 0.121 0.121 0.132 0.121 0.132 11,000 1,419 0.1290 0.121 0.121 0.132 0.121 0.132 11,000 0.1290 -8.33%
2025-04-11 0 0.132 0.125 0.132 0.127 0.132 103,000 13,511 0.1312 0.132 0.125 0.132 0.127 0.132 103,000 0.1312 3.12%
2025-04-10 0 0.128 0.128 0.135 0.120 0.133 310,415 39,612 0.1276 0.128 0.128 0.135 0.120 0.133 310,415 0.1276 -1.54%
2025-04-09 0 0.130 0.125 0.130 0.116 0.131 1,293,000 159,407 0.1233 0.130 0.125 0.130 0.116 0.131 1,293,000 0.1233 12.07%
2025-04-08 0 0.116 0.116 0.118 0.105 0.132 6,426,000 774,773 0.1206 0.116 0.116 0.118 0.105 0.132 6,426,000 0.1206 -8.66%
2025-04-07 0 0.127 0.127 0.129 0.125 0.135 2,757,000 355,026 0.1288 0.127 0.127 0.129 0.125 0.135 2,757,000 0.1288 -8.63%
2025-04-03 0 0.139 0.137 0.139 0.137 0.152 3,311,000 467,731 0.1413 0.139 0.137 0.139 0.137 0.152 3,311,000 0.1413 -7.33%
2025-04-02 0 0.150 0.149 0.151 0.147 0.152 479,000 72,200 0.1507 0.150 0.149 0.151 0.147 0.152 479,000 0.1507 0.00%
2025-04-01 0 0.150 0.149 0.154 - - 0 0 - 0.150 0.149 0.154 - - 0 - 0.00%
2025-03-31 0 0.150 0.148 0.153 0.148 0.154 1,903,000 288,598 0.1517 0.150 0.148 0.153 0.148 0.154 1,903,000 0.1517 -3.23%
2025-03-28 0 0.155 0.154 0.155 0.153 0.155 634,000 97,805 0.1543 0.155 0.154 0.155 0.153 0.155 634,000 0.1543 0.00%
2025-03-27 0 0.155 0.152 0.156 0.150 0.155 850,000 128,867 0.1516 0.155 0.152 0.156 0.150 0.155 850,000 0.1516 1.97%
2025-03-26 0 0.152 0.152 0.156 0.152 0.168 1,771,000 274,536 0.1550 0.152 0.152 0.156 0.152 0.168 1,771,000 0.1550 -9.52%
2025-03-25 0 0.168 0.167 0.168 0.152 0.168 1,788,000 292,788 0.1638 0.168 0.167 0.168 0.152 0.168 1,788,000 0.1638 8.39%
2025-03-24 0 0.155 0.155 0.157 0.150 0.158 263,000 40,832 0.1553 0.155 0.155 0.157 0.150 0.158 263,000 0.1553 1.97%
2025-03-21 0 0.152 0.152 0.155 0.151 0.155 606,000 91,791 0.1515 0.152 0.152 0.155 0.151 0.155 606,000 0.1515 -0.65%
2025-03-20 0 0.153 0.153 0.158 0.152 0.160 546,000 83,740 0.1534 0.153 0.153 0.158 0.152 0.160 546,000 0.1534 -1.92%
2025-03-19 0 0.156 0.153 0.156 0.150 0.158 923,000 143,138 0.1551 0.156 0.153 0.156 0.150 0.158 923,000 0.1551 -0.64%
2025-03-18 0 0.157 0.154 0.157 0.153 0.158 799,000 123,124 0.1541 0.157 0.154 0.157 0.153 0.158 799,000 0.1541 0.00%
2025-03-17 0 0.157 0.154 0.157 0.150 0.157 1,906,000 292,566 0.1535 0.157 0.154 0.157 0.150 0.157 1,906,000 0.1535 2.61%
2025-03-14 0 0.153 0.152 0.154 0.150 0.157 2,746,000 417,862 0.1522 0.153 0.152 0.154 0.150 0.157 2,746,000 0.1522 -0.65%
2025-03-13 0 0.154 0.150 0.154 0.150 0.154 30,000 4,520 0.1507 0.154 0.150 0.154 0.150 0.154 30,000 0.1507 -0.65%
2025-03-12 0 0.155 0.150 0.155 0.148 0.155 1,929,479 291,694 0.1512 0.155 0.150 0.155 0.148 0.155 1,929,479 0.1512 0.00%
2025-03-11 0 0.155 0.153 0.155 0.147 0.155 712,000 107,363 0.1508 0.155 0.153 0.155 0.147 0.155 712,000 0.1508 4.73%
2025-03-10 0 0.148 0.148 0.155 0.146 0.153 489,000 73,443 0.1502 0.148 0.148 0.155 0.146 0.153 489,000 0.1502 -0.67%
2025-03-07 0 0.149 0.149 0.150 0.147 0.152 513,000 76,493 0.1491 0.149 0.149 0.150 0.147 0.152 513,000 0.1491 -1.97%
2025-03-06 0 0.152 0.147 0.153 0.146 0.153 1,821,000 271,940 0.1493 0.152 0.147 0.153 0.146 0.153 1,821,000 0.1493 1.33%
2025-03-05 0 0.150 0.150 0.153 0.148 0.154 406,000 60,914 0.1500 0.150 0.150 0.153 0.148 0.154 406,000 0.1500 1.35%
2025-03-04 0 0.148 0.148 0.151 0.148 0.150 277,000 41,281 0.1490 0.148 0.148 0.151 0.148 0.150 277,000 0.1490 -1.33%
2025-03-03 0 0.150 0.148 0.150 0.149 0.154 542,000 82,104 0.1515 0.150 0.148 0.150 0.149 0.154 542,000 0.1515 0.00%
2025-02-28 0 0.150 0.148 0.155 0.147 0.150 271,000 39,969 0.1475 0.150 0.148 0.155 0.147 0.150 271,000 0.1475 0.00%
2025-02-27 0 0.150 0.150 0.153 0.147 0.153 1,854,000 275,969 0.1489 0.150 0.150 0.153 0.147 0.153 1,854,000 0.1489 2.04%
2025-02-26 0 0.147 0.146 0.147 0.140 0.152 4,102,000 601,333 0.1466 0.147 0.146 0.147 0.140 0.152 4,102,000 0.1466 -3.29%
2025-02-25 0 0.152 0.152 0.158 0.152 0.160 1,219,000 190,575 0.1563 0.152 0.152 0.158 0.152 0.160 1,219,000 0.1563 -0.65%
2025-02-24 0 0.153 0.153 0.157 0.150 0.160 1,259,000 194,962 0.1549 0.153 0.153 0.157 0.150 0.160 1,259,000 0.1549 2.00%
2025-02-21 0 0.150 0.149 0.150 0.149 0.156 832,000 125,021 0.1503 0.150 0.149 0.150 0.149 0.156 832,000 0.1503 -1.96%
2025-02-20 0 0.153 0.150 0.153 0.149 0.155 1,543,000 234,121 0.1517 0.153 0.150 0.153 0.149 0.155 1,543,000 0.1517 0.00%
2025-02-19 0 0.153 0.150 0.153 0.150 0.153 1,770,000 267,153 0.1509 0.153 0.150 0.153 0.150 0.153 1,770,000 0.1509 0.66%
2025-02-18 0 0.152 0.149 0.152 0.148 0.155 1,193,000 179,163 0.1502 0.152 0.149 0.152 0.148 0.155 1,193,000 0.1502 0.66%
2025-02-17 0 0.151 0.149 0.151 0.148 0.155 1,096,000 167,123 0.1525 0.151 0.149 0.151 0.148 0.155 1,096,000 0.1525 0.00%
2025-02-14 0 0.151 0.150 0.153 0.148 0.157 353,000 53,724 0.1522 0.151 0.150 0.153 0.148 0.157 353,000 0.1522 1.34%
2025-02-13 0 0.149 0.149 0.151 0.147 0.153 2,339,000 349,471 0.1494 0.149 0.149 0.151 0.147 0.153 2,339,000 0.1494 0.68%
2025-02-12 0 0.148 0.148 0.151 0.148 0.156 649,230 97,131 0.1496 0.148 0.148 0.151 0.148 0.156 649,230 0.1496 -0.67%
2025-02-11 0 0.149 0.148 0.152 0.148 0.151 335,000 50,259 0.1500 0.149 0.148 0.152 0.148 0.151 335,000 0.1500 -0.67%
2025-02-10 0 0.150 0.150 0.157 0.148 0.150 116,000 17,333 0.1494 0.150 0.150 0.157 0.148 0.150 116,000 0.1494 0.00%
2025-02-07 0 0.150 0.149 0.152 0.149 0.158 2,508,600 380,883 0.1518 0.150 0.149 0.152 0.149 0.158 2,508,600 0.1518 0.00%
2025-02-06 0 0.150 0.149 0.152 0.150 0.154 572,000 85,966 0.1503 0.150 0.149 0.152 0.150 0.154 572,000 0.1503 -0.66%
2025-02-05 0 0.151 0.151 0.160 0.151 0.156 608,000 93,408 0.1536 0.151 0.151 0.160 0.151 0.156 608,000 0.1536 -6.79%
2025-02-04 0 0.162 0.160 0.165 0.154 0.168 616,000 96,618 0.1568 0.162 0.160 0.165 0.154 0.168 616,000 0.1568 3.18%
2025-02-03 0 0.157 0.149 0.157 0.148 0.157 45,000 6,692 0.1487 0.157 0.149 0.157 0.148 0.157 45,000 0.1487 4.67%
2025-01-28 0 0.150 0.147 0.150 0.150 0.160 314,000 49,632 0.1581 0.150 0.147 0.150 0.150 0.160 314,000 0.1581 -5.66%
2025-01-27 0 0.159 0.150 0.159 0.157 0.160 1,392,000 221,159 0.1589 0.159 0.150 0.159 0.157 0.160 1,392,000 0.1589 7.43%
2025-01-24 0 0.148 0.148 0.158 0.147 0.157 138,000 20,554 0.1489 0.148 0.148 0.158 0.147 0.157 138,000 0.1489 -0.67%
2025-01-23 0 0.149 0.149 0.156 0.147 0.159 358,000 53,733 0.1501 0.149 0.149 0.156 0.147 0.159 358,000 0.1501 -0.67%
2025-01-22 0 0.150 0.147 0.153 0.150 0.156 513,000 77,521 0.1511 0.150 0.147 0.153 0.150 0.156 513,000 0.1511 -3.85%
2025-01-21 0 0.156 0.150 0.156 0.150 0.156 478,000 72,714 0.1521 0.156 0.150 0.156 0.150 0.156 478,000 0.1521 -0.64%
2025-01-20 0 0.157 0.148 0.158 0.157 0.158 147,000 23,219 0.1580 0.157 0.148 0.158 0.157 0.158 147,000 0.1580 -0.63%
2025-01-17 0 0.158 0.150 0.158 0.158 0.158 58,000 9,162 0.1580 0.158 0.150 0.158 0.158 0.158 58,000 0.1580 5.33%
2025-01-16 0 0.150 0.150 0.165 0.150 0.164 22,000 3,353 0.1524 0.150 0.150 0.165 0.150 0.164 22,000 0.1524 0.00%
2025-01-15 0 0.150 0.149 0.165 0.149 0.150 277,000 41,486 0.1498 0.150 0.149 0.165 0.149 0.150 277,000 0.1498 0.00%
2025-01-14 0 0.150 0.150 0.159 0.150 0.160 298,000 46,806 0.1571 0.150 0.150 0.159 0.150 0.160 298,000 0.1571 -3.85%
2025-01-13 0 0.156 0.145 0.158 0.145 0.156 59,000 8,664 0.1468 0.156 0.145 0.158 0.145 0.156 59,000 0.1468 -1.89%
2025-01-10 0 0.159 0.151 0.159 0.151 0.159 129,000 20,487 0.1588 0.159 0.151 0.159 0.151 0.159 129,000 0.1588 0.00%
2025-01-09 0 0.159 0.155 0.159 0.150 0.159 471,284 72,602 0.1541 0.159 0.155 0.159 0.150 0.159 471,284 0.1541 3.92%
2025-01-08 0 0.153 0.151 0.154 0.151 0.155 92,000 14,036 0.1526 0.153 0.151 0.154 0.151 0.155 92,000 0.1526 -1.29%
2025-01-07 0 0.155 0.152 0.155 0.150 0.155 617,000 93,491 0.1515 0.155 0.152 0.155 0.150 0.155 617,000 0.1515 1.97%
2025-01-06 0 0.152 0.152 0.163 0.151 0.165 1,363,000 215,839 0.1584 0.152 0.152 0.163 0.151 0.165 1,363,000 0.1584 -11.63%
2025-01-03 0 0.172 0.163 0.173 0.162 0.175 70,000 11,888 0.1698 0.172 0.163 0.173 0.162 0.175 70,000 0.1698 2.99%
2025-01-02 0 0.167 0.164 0.174 0.162 0.177 290,000 49,644 0.1712 0.167 0.164 0.174 0.162 0.177 290,000 0.1712 -0.60%
2024-12-31 0 0.168 0.166 0.168 - - 0 0 - 0.168 0.166 0.168 - - 0 - 0.00%
2024-12-30 0 0.168 0.168 0.170 0.165 0.173 750,000 126,750 0.1690 0.168 0.168 0.170 0.165 0.173 750,000 0.1690 -2.89%
2024-12-27 0 0.173 0.169 0.173 0.168 0.173 365,000 61,835 0.1694 0.173 0.169 0.173 0.168 0.173 365,000 0.1694 1.76%
2024-12-24 0 0.170 0.168 0.176 0.162 0.170 63,000 10,380 0.1648 0.170 0.168 0.176 0.162 0.170 63,000 0.1648 1.19%
2024-12-23 0 0.168 0.168 0.174 0.168 0.173 113,000 19,039 0.1685 0.168 0.168 0.174 0.168 0.173 113,000 0.1685 -4.00%
2024-12-20 0 0.175 0.170 0.175 0.168 0.176 14,000 2,384 0.1703 0.175 0.170 0.175 0.168 0.176 14,000 0.1703 0.57%
2024-12-19 0 0.174 0.168 0.175 0.168 0.174 497,000 83,852 0.1687 0.174 0.168 0.175 0.168 0.174 497,000 0.1687 2.35%
2024-12-18 0 0.170 0.170 0.176 0.168 0.177 2,488,000 425,416 0.1710 0.170 0.170 0.176 0.168 0.177 2,488,000 0.1710 -10.05%
2024-12-17 0 0.189 0.177 0.189 0.172 0.192 166,426 29,336 0.1763 0.189 0.177 0.189 0.172 0.192 166,426 0.1763 8.00%
2024-12-16 0 0.175 0.172 0.197 - - 0 0 - 0.175 0.172 0.197 - - 0 - 0.00%
2024-12-13 0 0.175 0.175 0.184 0.173 0.185 462,000 80,895 0.1751 0.175 0.175 0.184 0.173 0.185 462,000 0.1751 -5.41%
2024-12-12 0 0.185 0.185 0.190 0.168 0.190 3,201,000 570,629 0.1783 0.185 0.185 0.190 0.168 0.190 3,201,000 0.1783 7.56%
2024-12-11 0 0.172 0.172 0.184 0.172 0.185 176,821 30,893 0.1747 0.172 0.172 0.184 0.172 0.185 176,821 0.1747 -2.27%
2024-12-10 0 0.176 0.176 0.180 0.171 0.180 1,120,000 196,629 0.1756 0.176 0.176 0.180 0.171 0.180 1,120,000 0.1756 2.33%
2024-12-09 0 0.172 0.170 0.173 0.170 0.173 603,000 103,883 0.1723 0.172 0.170 0.173 0.170 0.173 603,000 0.1723 -6.01%
2024-12-06 0 0.183 0.174 0.183 0.170 0.183 605,000 105,030 0.1736 0.183 0.174 0.183 0.170 0.183 605,000 0.1736 5.17%
2024-12-05 0 0.174 0.170 0.174 0.168 0.179 189,000 32,886 0.1740 0.174 0.170 0.174 0.168 0.179 189,000 0.1740 0.00%
2024-12-04 0 0.174 0.172 0.174 0.172 0.185 1,009,000 180,581 0.1790 0.174 0.172 0.174 0.172 0.185 1,009,000 0.1790 1.16%
2024-12-03 0 0.172 0.170 0.172 0.170 0.173 560,000 96,346 0.1720 0.172 0.170 0.172 0.170 0.173 560,000 0.1720 1.18%
2024-12-02 0 0.170 0.170 0.180 0.169 0.181 635,000 114,058 0.1796 0.170 0.170 0.180 0.169 0.181 635,000 0.1796 -5.56%
2024-11-29 0 0.180 0.170 0.180 0.170 0.180 309,000 55,020 0.1781 0.180 0.170 0.180 0.170 0.180 309,000 0.1781 0.00%
2024-11-28 0 0.180 0.175 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2024-11-27 0 0.180 0.170 0.180 0.169 0.185 263,000 47,369 0.1801 0.180 0.170 0.180 0.169 0.185 263,000 0.1801 2.86%
2024-11-26 0 0.175 0.175 0.179 0.175 0.180 347,000 61,707 0.1778 0.175 0.175 0.179 0.175 0.180 347,000 0.1778 0.00%
2024-11-25 0 0.175 0.175 - 0.170 0.175 67,000 11,440 0.1707 0.175 0.175 - 0.170 0.175 67,000 0.1707 2.34%
2024-11-22 0 0.171 0.170 0.171 0.171 0.185 255,300 44,738 0.1752 0.171 0.170 0.171 0.171 0.185 255,300 0.1752 -6.56%
2024-11-21 0 0.183 0.178 0.183 0.180 0.188 1,267,000 228,947 0.1807 0.183 0.178 0.183 0.180 0.188 1,267,000 0.1807 -3.68%
2024-11-20 0 0.190 0.181 0.190 0.180 0.190 1,197,000 222,815 0.1861 0.190 0.181 0.190 0.180 0.190 1,197,000 0.1861 3.83%
2024-11-19 0 0.183 0.183 0.190 0.183 0.190 649,000 120,926 0.1863 0.183 0.183 0.190 0.183 0.190 649,000 0.1863 -9.41%
2024-11-18 0 0.202 0.197 0.202 0.180 0.218 723,000 144,421 0.1998 0.202 0.197 0.202 0.180 0.218 723,000 0.1998 8.02%
2024-11-15 0 0.187 0.182 0.187 0.180 0.187 905,000 166,352 0.1838 0.187 0.182 0.187 0.180 0.187 905,000 0.1838 0.54%
2024-11-14 0 0.186 0.183 0.186 0.183 0.195 193,000 35,556 0.1842 0.186 0.183 0.186 0.183 0.195 193,000 0.1842 -5.10%
2024-11-13 0 0.196 0.190 0.196 0.196 0.196 396,000 75,336 0.1902 0.196 0.190 0.196 0.196 0.196 396,000 0.1902 4.26%
2024-11-12 0 0.188 0.188 0.196 0.186 0.201 688,925 133,794 0.1942 0.188 0.188 0.196 0.186 0.201 688,925 0.1942 -6.00%
2024-11-11 0 0.200 0.200 0.209 0.200 0.221 1,460,000 304,465 0.2085 0.200 0.200 0.209 0.200 0.221 1,460,000 0.2085 -5.66%
2024-11-08 0 0.212 0.212 0.218 0.209 0.221 164,000 34,895 0.2128 0.212 0.212 0.218 0.209 0.221 164,000 0.2128 -4.07%
2024-11-07 0 0.221 0.221 0.230 0.217 0.234 840,000 187,693 0.2234 0.221 0.221 0.230 0.217 0.234 840,000 0.2234 1.84%
2024-11-06 0 0.217 0.217 0.227 0.216 0.220 260,000 57,092 0.2196 0.217 0.217 0.227 0.216 0.220 260,000 0.2196 3.33%
2024-11-05 0 0.210 0.210 0.214 0.208 0.215 502,000 106,245 0.2116 0.210 0.210 0.214 0.208 0.215 502,000 0.2116 -4.55%
2024-11-04 0 0.220 0.209 0.220 0.206 0.220 1,052,000 226,256 0.2151 0.220 0.209 0.220 0.206 0.220 1,052,000 0.2151 4.76%
2024-11-01 0 0.210 0.210 0.219 0.206 0.218 365,000 77,138 0.2113 0.210 0.210 0.219 0.206 0.218 365,000 0.2113 -2.33%
2024-10-31 0 0.215 0.211 0.215 0.210 0.215 88,000 18,782 0.2134 0.215 0.211 0.215 0.210 0.215 88,000 0.2134 0.00%
2024-10-30 0 0.215 0.206 0.215 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2024-10-29 0 0.215 0.207 0.215 0.215 0.229 160,000 35,424 0.2214 0.215 0.207 0.215 0.215 0.229 160,000 0.2214 2.87%
2024-10-28 0 0.209 0.208 0.215 0.205 0.217 90,425 19,294 0.2134 0.209 0.208 0.215 0.205 0.217 90,425 0.2134 -3.69%
2024-10-25 0 0.217 0.210 0.217 0.208 0.220 238,000 49,950 0.2099 0.217 0.210 0.217 0.208 0.220 238,000 0.2099 1.88%
2024-10-24 0 0.213 0.208 0.213 0.205 0.213 402,000 84,486 0.2102 0.213 0.208 0.213 0.205 0.213 402,000 0.2102 -2.29%
2024-10-23 0 0.218 0.224 0.228 0.213 0.235 853,000 191,404 0.2244 0.218 0.224 0.228 0.213 0.235 853,000 0.2244 0.46%
2024-10-22 0 0.217 0.217 0.230 0.213 0.230 332,000 75,516 0.2275 0.217 0.217 0.230 0.213 0.230 332,000 0.2275 -3.56%
2024-10-21 0 0.225 0.224 0.225 0.210 0.227 265,000 59,008 0.2227 0.225 0.224 0.225 0.210 0.227 265,000 0.2227 2.74%
2024-10-18 0 0.219 0.213 0.219 0.210 0.227 1,407,000 300,438 0.2135 0.219 0.213 0.219 0.210 0.227 1,407,000 0.2135 0.00%
2024-10-17 0 0.219 0.214 0.220 0.211 0.227 379,000 83,153 0.2194 0.219 0.214 0.220 0.211 0.227 379,000 0.2194 5.29%
2024-10-16 0 0.208 0.209 0.223 0.208 0.230 497,000 106,852 0.2150 0.208 0.209 0.223 0.208 0.230 497,000 0.2150 -10.73%
2024-10-15 0 0.233 0.226 0.233 0.226 0.240 1,489,000 345,843 0.2323 0.233 0.226 0.233 0.226 0.240 1,489,000 0.2323 -2.92%
2024-10-14 0 0.240 0.233 0.240 0.230 0.255 2,635,000 634,066 0.2406 0.240 0.233 0.240 0.230 0.255 2,635,000 0.2406 0.42%
2024-10-10 0 0.239 0.239 0.245 0.233 0.260 1,905,763 461,251 0.2420 0.239 0.239 0.245 0.233 0.260 1,905,763 0.2420 2.58%
2024-10-09 0 0.233 0.230 0.233 0.208 0.265 2,431,000 586,096 0.2411 0.233 0.230 0.233 0.208 0.265 2,431,000 0.2411 -2.92%
2024-10-08 0 0.240 0.240 0.241 0.235 0.310 4,378,000 1,148,374 0.2623 0.240 0.240 0.241 0.235 0.310 4,378,000 0.2623 -20.00%
2024-10-07 0 0.300 0.295 0.300 0.270 0.300 6,964,214 2,031,620 0.2917 0.300 0.295 0.300 0.270 0.300 6,964,214 0.2917 20.00%
2024-10-04 0 0.250 0.250 0.260 0.205 0.270 12,995,000 3,235,882 0.2490 0.250 0.250 0.260 0.205 0.270 12,995,000 0.2490 21.95%
2024-10-03 0 0.205 0.202 0.205 0.197 0.211 4,380,000 882,483 0.2015 0.205 0.202 0.205 0.197 0.211 4,380,000 0.2015 4.59%
2024-10-02 0 0.196 0.195 0.196 0.167 0.197 5,040,000 949,595 0.1884 0.196 0.195 0.196 0.167 0.197 5,040,000 0.1884 17.37%
2024-09-30 0 0.167 0.167 0.170 0.160 0.182 3,319,000 578,265 0.1742 0.167 0.167 0.170 0.160 0.182 3,319,000 0.1742 4.37%
2024-09-27 0 0.160 0.159 0.165 0.158 0.174 4,372,000 726,050 0.1661 0.160 0.159 0.165 0.158 0.174 4,372,000 0.1661 1.27%
2024-09-26 0 0.158 0.158 0.160 0.147 0.161 505,952 78,938 0.1560 0.158 0.158 0.160 0.147 0.161 505,952 0.1560 2.60%
2024-09-25 0 0.154 0.153 0.160 0.153 0.160 773,000 121,557 0.1573 0.154 0.153 0.160 0.153 0.160 773,000 0.1573 -3.75%
2024-09-24 0 0.160 0.150 0.160 0.145 0.161 753,000 111,934 0.1487 0.160 0.150 0.160 0.145 0.161 753,000 0.1487 11.89%
2024-09-23 0 0.143 0.143 0.148 0.140 0.150 436,000 61,791 0.1417 0.143 0.143 0.148 0.140 0.150 436,000 0.1417 -2.05%
2024-09-20 0 0.146 0.139 0.148 0.136 0.146 308,000 44,946 0.1459 0.146 0.139 0.148 0.136 0.146 308,000 0.1459 0.69%
2024-09-19 0 0.145 0.139 0.146 0.135 0.145 277,000 39,947 0.1442 0.145 0.139 0.146 0.135 0.145 277,000 0.1442 -0.68%
2024-09-17 0 0.146 0.135 0.148 - - 0 0 - 0.146 0.135 0.148 - - 0 - 0.00%
2024-09-16 0 0.146 0.135 0.148 - - 0 0 - 0.146 0.135 0.148 - - 0 - 0.00%
2024-09-13 0 0.146 0.146 0.148 0.142 0.146 307,000 44,806 0.1459 0.146 0.146 0.148 0.142 0.146 307,000 0.1459 1.39%
2024-09-12 0 0.144 0.138 0.147 0.138 0.147 173,000 24,649 0.1425 0.144 0.138 0.147 0.138 0.147 173,000 0.1425 -2.70%
2024-09-11 0 0.148 0.143 0.149 0.148 0.148 29,268 4,331 0.1480 0.148 0.143 0.149 0.148 0.148 29,268 0.1480 3.50%
2024-09-10 0 0.143 0.143 0.149 0.142 0.167 71,000 10,268 0.1446 0.143 0.143 0.149 0.142 0.167 71,000 0.1446 -4.03%
2024-09-09 0 0.149 0.144 0.150 0.143 0.150 27,000 4,022 0.1490 0.149 0.144 0.150 0.143 0.150 27,000 0.1490 -1.32%
2024-09-05 0 0.151 0.142 0.151 0.142 0.151 70,000 10,345 0.1478 0.151 0.142 0.151 0.142 0.151 70,000 0.1478 5.59%
2024-09-04 0 0.143 0.143 0.149 0.143 0.151 82,000 11,814 0.1441 0.143 0.143 0.149 0.143 0.151 82,000 0.1441 -1.38%
2024-09-03 0 0.145 0.145 0.155 0.144 0.154 735,000 107,250 0.1459 0.145 0.145 0.155 0.144 0.154 735,000 0.1459 -7.64%
2024-09-02 0 0.157 0.146 0.157 0.160 0.160 15,000 2,400 0.1600 0.157 0.146 0.157 0.160 0.160 15,000 0.1600 -1.26%
2024-08-30 0 0.159 0.149 0.159 0.144 0.170 2,235,000 356,644 0.1596 0.159 0.149 0.159 0.144 0.170 2,235,000 0.1596 -4.22%
2024-08-29 0 0.166 0.165 0.166 0.133 0.169 5,025,000 826,576 0.1645 0.166 0.165 0.166 0.133 0.169 5,025,000 0.1645 23.88%
2024-08-28 0 0.134 0.134 0.137 0.132 0.132 2,000 264 0.1320 0.134 0.134 0.137 0.132 0.132 2,000 0.1320 -1.47%
2024-08-27 0 0.136 0.131 0.139 0.135 0.136 277,001 37,632 0.1359 0.136 0.131 0.139 0.135 0.136 277,001 0.1359 0.00%
2024-08-26 0 0.136 0.132 0.136 0.132 0.136 67,000 9,072 0.1354 0.136 0.132 0.136 0.132 0.136 67,000 0.1354 1.49%
2024-08-23 0 0.134 0.134 0.136 0.133 0.137 43,000 5,808 0.1351 0.134 0.134 0.136 0.133 0.137 43,000 0.1351 -2.19%
2024-08-22 0 0.137 0.132 0.138 0.134 0.139 244,000 33,182 0.1360 0.137 0.132 0.138 0.134 0.139 244,000 0.1360 0.74%
2024-08-21 0 0.136 0.134 0.138 0.133 0.136 372,000 50,393 0.1355 0.136 0.134 0.138 0.133 0.136 372,000 0.1355 0.00%
2024-08-20 0 0.136 0.132 0.136 0.132 0.139 964,004 130,522 0.1354 0.136 0.132 0.136 0.132 0.139 964,004 0.1354 1.49%
2024-08-19 0 0.134 0.134 0.135 0.133 0.139 724,000 97,494 0.1347 0.134 0.134 0.135 0.133 0.139 724,000 0.1347 0.00%
2024-08-16 0 0.134 0.134 0.138 0.133 0.140 466,000 64,811 0.1391 0.134 0.134 0.138 0.133 0.140 466,000 0.1391 -4.29%
2024-08-15 0 0.140 0.134 0.140 0.135 0.140 8,000 1,115 0.1394 0.140 0.134 0.140 0.135 0.140 8,000 0.1394 1.45%
2024-08-14 0 0.138 0.134 0.138 0.135 0.138 26,001 3,585 0.1379 0.138 0.134 0.138 0.135 0.138 26,001 0.1379 2.22%
2024-08-13 0 0.135 0.133 0.139 0.132 0.135 151,001 20,303 0.1345 0.135 0.133 0.139 0.132 0.135 151,001 0.1345 -3.57%
2024-08-12 0 0.140 0.135 0.140 0.135 0.140 239,158 33,343 0.1394 0.140 0.135 0.140 0.135 0.140 239,158 0.1394 3.70%
2024-08-09 0 0.135 0.133 0.135 0.132 0.135 174,000 23,038 0.1324 0.135 0.133 0.135 0.132 0.135 174,000 0.1324 1.50%
2024-08-08 0 0.133 0.132 0.136 0.132 0.137 98,001 13,066 0.1333 0.133 0.132 0.136 0.132 0.137 98,001 0.1333 -2.92%
2024-08-07 0 0.137 0.137 0.138 0.134 0.139 200,003 26,835 0.1342 0.137 0.137 0.138 0.134 0.139 200,003 0.1342 0.00%
2024-08-06 0 0.137 0.135 0.138 0.134 0.137 233,000 31,643 0.1358 0.137 0.135 0.138 0.134 0.137 233,000 0.1358 0.00%
2024-08-05 0 0.137 0.134 0.137 0.134 0.138 380,001 51,875 0.1365 0.137 0.134 0.137 0.134 0.138 380,001 0.1365 -1.44%
2024-08-02 0 0.139 0.134 0.139 0.134 0.139 260,000 34,915 0.1343 0.139 0.134 0.139 0.134 0.139 260,000 0.1343 0.72%
2024-08-01 0 0.138 0.138 0.140 0.134 0.139 105,001 14,295 0.1361 0.138 0.138 0.140 0.134 0.139 105,001 0.1361 0.00%
2024-07-31 0 0.138 0.138 0.140 0.132 0.143 571,000 78,592 0.1376 0.138 0.138 0.140 0.132 0.143 571,000 0.1376 -2.13%
2024-07-30 0 0.141 0.141 0.144 0.140 0.149 383,001 54,518 0.1423 0.141 0.141 0.144 0.140 0.149 383,001 0.1423 -0.70%
2024-07-29 0 0.142 0.142 0.149 0.142 0.149 164,000 23,617 0.1440 0.142 0.142 0.149 0.142 0.149 164,000 0.1440 -1.39%
2024-07-26 0 0.144 0.144 0.150 - - 0 0 - 0.144 0.144 0.150 - - 0 - 0.00%
2024-07-25 0 0.144 0.144 0.150 0.144 0.146 722,000 104,380 0.1446 0.144 0.144 0.150 0.144 0.146 722,000 0.1446 -1.37%
2024-07-24 0 0.146 0.146 0.151 0.146 0.146 2,000 292 0.1460 0.146 0.146 0.151 0.146 0.146 2,000 0.1460 -0.68%
2024-07-23 0 0.147 0.147 0.152 0.147 0.152 5,000 740 0.1480 0.147 0.147 0.152 0.147 0.152 5,000 0.1480 -2.00%
2024-07-22 0 0.150 0.147 0.150 0.147 0.152 203,000 30,446 0.1500 0.150 0.147 0.150 0.147 0.152 203,000 0.1500 0.67%
2024-07-19 0 0.149 0.147 0.150 0.147 0.152 401,000 59,472 0.1483 0.149 0.147 0.150 0.147 0.152 401,000 0.1483 -2.61%
2024-07-18 0 0.153 0.147 0.153 0.147 0.153 130,000 19,256 0.1481 0.153 0.147 0.153 0.147 0.153 130,000 0.1481 2.68%
2024-07-17 0 0.149 0.149 0.155 0.147 0.155 3,000 451 0.1503 0.149 0.149 0.155 0.147 0.155 3,000 0.1503 -3.87%
2024-07-16 0 0.155 0.150 0.156 0.148 0.155 323,000 48,149 0.1491 0.155 0.150 0.156 0.148 0.155 323,000 0.1491 2.65%
2024-07-15 0 0.151 0.151 0.156 0.150 0.157 40,000 6,007 0.1502 0.151 0.151 0.156 0.150 0.157 40,000 0.1502 0.67%
2024-07-12 0 0.150 0.150 0.155 0.150 0.150 72,000 10,800 0.1500 0.150 0.150 0.155 0.150 0.150 72,000 0.1500 -3.85%
2024-07-11 0 0.156 0.150 0.156 0.150 0.156 3,000 462 0.1540 0.156 0.150 0.156 0.150 0.156 3,000 0.1540 0.00%
2024-07-10 0 0.156 0.149 0.156 0.149 0.159 32,867 5,122 0.1558 0.156 0.149 0.156 0.149 0.159 32,867 0.1558 5.41%
2024-07-09 0 0.148 0.148 0.150 0.148 0.150 73,000 10,931 0.1497 0.148 0.148 0.150 0.148 0.150 73,000 0.1497 0.00%
2024-07-08 0 0.148 0.148 0.151 0.148 0.151 184,000 27,505 0.1495 0.148 0.148 0.151 0.148 0.151 184,000 0.1495 -0.67%
2024-07-05 0 0.149 0.149 0.154 0.149 0.153 58,000 8,650 0.1491 0.149 0.149 0.154 0.149 0.153 58,000 0.1491 0.00%
2024-07-04 0 0.149 0.149 0.151 0.149 0.151 33,000 4,941 0.1497 0.149 0.149 0.151 0.149 0.151 33,000 0.1497 -1.32%
2024-07-03 0 0.151 0.150 0.154 0.149 0.154 201,000 30,216 0.1503 0.151 0.150 0.154 0.149 0.154 201,000 0.1503 -1.95%
2024-07-02 0 0.154 0.150 0.155 0.149 0.155 60,000 9,022 0.1504 0.154 0.150 0.155 0.149 0.155 60,000 0.1504 1.99%
2024-06-28 0 0.151 0.149 0.152 0.151 0.155 155,000 23,669 0.1527 0.151 0.149 0.152 0.151 0.155 155,000 0.1527 0.67%
2024-06-27 0 0.150 0.150 0.154 0.146 0.154 398,000 58,760 0.1476 0.150 0.150 0.154 0.146 0.154 398,000 0.1476 -1.96%
2024-06-26 0 0.153 0.153 0.155 0.152 0.156 109,000 16,580 0.1521 0.153 0.153 0.155 0.152 0.156 109,000 0.1521 -3.77%
2024-06-25 0 0.159 0.150 0.159 0.150 0.159 76,000 12,003 0.1579 0.159 0.150 0.159 0.150 0.159 76,000 0.1579 5.30%
2024-06-24 0 0.151 0.151 0.155 0.150 0.154 1,445,000 217,073 0.1502 0.151 0.151 0.155 0.150 0.154 1,445,000 0.1502 0.67%
2024-06-21 0 0.150 0.150 0.153 0.150 0.157 403,000 62,050 0.1540 0.150 0.150 0.153 0.150 0.157 403,000 0.1540 0.00%
2024-06-20 0 0.150 0.150 0.157 0.147 0.150 12,000 1,791 0.1493 0.150 0.150 0.157 0.147 0.150 12,000 0.1493 -1.32%
2024-06-19 0 0.152 0.152 0.156 0.148 0.153 456,000 69,429 0.1523 0.152 0.152 0.156 0.148 0.153 456,000 0.1523 -6.17%
2024-06-18 0 0.162 0.152 0.162 0.151 0.164 368,000 57,383 0.1559 0.162 0.152 0.162 0.151 0.164 368,000 0.1559 5.19%
2024-06-17 0 0.154 0.150 0.160 0.150 0.157 516,000 79,954 0.1549 0.154 0.150 0.160 0.150 0.157 516,000 0.1549 4.76%
2024-06-14 0 0.147 0.147 0.150 0.147 0.148 191,000 28,230 0.1478 0.147 0.147 0.150 0.147 0.148 191,000 0.1478 -1.34%
2024-06-13 0 0.149 0.148 0.156 0.149 0.155 122,353 18,427 0.1506 0.149 0.148 0.156 0.149 0.155 122,353 0.1506 -2.61%
2024-06-12 0 0.153 0.148 0.154 0.147 0.155 296,000 44,422 0.1501 0.153 0.148 0.154 0.147 0.155 296,000 0.1501 -0.65%
2024-06-11 0 0.154 0.147 0.154 0.146 0.155 516,000 78,251 0.1516 0.154 0.147 0.154 0.146 0.155 516,000 0.1516 3.36%
2024-06-07 0 0.149 0.149 0.152 0.149 0.152 196,000 29,421 0.1501 0.149 0.149 0.152 0.149 0.152 196,000 0.1501 0.00%
2024-06-06 0 0.149 0.149 0.158 0.148 0.168 949,000 146,854 0.1547 0.149 0.149 0.158 0.148 0.168 949,000 0.1547 0.00%
2024-06-05 0 0.149 0.149 0.157 0.147 0.163 132,000 20,049 0.1519 0.149 0.149 0.157 0.147 0.163 132,000 0.1519 -1.97%
2024-06-04 0 0.152 0.152 0.158 0.152 0.153 457,000 69,681 0.1525 0.152 0.152 0.158 0.152 0.153 457,000 0.1525 -4.40%
2024-06-03 0 0.159 0.152 0.159 0.151 0.159 282,000 43,304 0.1536 0.159 0.152 0.159 0.151 0.159 282,000 0.1536 0.63%
2024-05-31 0 0.158 0.152 0.158 0.152 0.159 284,000 43,733 0.1540 0.158 0.152 0.158 0.152 0.159 284,000 0.1540 6.04%
2024-05-30 0 0.149 0.149 0.155 0.145 0.157 5,525,000 835,907 0.1513 0.149 0.149 0.155 0.145 0.157 5,525,000 0.1513 -12.35%
2024-05-29 0 0.170 0.155 0.170 0.164 0.170 45,000 7,406 0.1646 0.170 0.155 0.170 0.164 0.170 45,000 0.1646 5.59%
2024-05-28 0 0.161 0.156 0.163 0.156 0.163 111,000 17,656 0.1591 0.161 0.156 0.163 0.156 0.163 111,000 0.1591 3.21%
2024-05-27 0 0.156 0.156 0.163 0.151 0.162 359,000 57,176 0.1593 0.156 0.156 0.163 0.151 0.162 359,000 0.1593 -4.29%
2024-05-24 0 0.163 0.162 0.163 0.160 0.168 374,000 60,694 0.1623 0.163 0.162 0.163 0.160 0.168 374,000 0.1623 1.24%
2024-05-23 0 0.161 0.161 0.164 0.160 0.164 140,000 22,850 0.1632 0.161 0.161 0.164 0.160 0.164 140,000 0.1632 -3.01%
2024-05-22 0 0.166 0.163 0.167 0.160 0.168 201,000 33,183 0.1651 0.166 0.163 0.167 0.160 0.168 201,000 0.1651 2.47%
2024-05-21 0 0.162 0.162 0.165 0.161 0.165 450,000 72,821 0.1618 0.162 0.162 0.165 0.161 0.165 450,000 0.1618 -3.57%
2024-05-20 0 0.168 0.170 0.175 0.165 0.178 540,000 93,173 0.1725 0.168 0.170 0.175 0.165 0.178 540,000 0.1725 0.00%
2024-05-17 0 0.168 0.168 0.170 0.165 0.170 1,266,000 212,991 0.1682 0.168 0.168 0.170 0.165 0.170 1,266,000 0.1682 -3.45%
2024-05-16 0 0.174 0.171 0.174 0.168 0.177 1,231,000 212,222 0.1724 0.174 0.171 0.174 0.168 0.177 1,231,000 0.1724 -1.69%
2024-05-14 0 0.177 0.171 0.177 0.165 0.178 846,000 146,410 0.1731 0.177 0.171 0.177 0.165 0.178 846,000 0.1731 0.57%
2024-05-13 0 0.176 0.169 0.176 0.167 0.176 204,000 35,353 0.1733 0.176 0.169 0.176 0.167 0.176 204,000 0.1733 4.76%
2024-05-10 0 0.168 0.166 0.170 0.165 0.176 954,340 163,389 0.1712 0.168 0.166 0.170 0.165 0.176 954,340 0.1712 3.07%
2024-05-09 0 0.163 0.163 0.167 0.161 0.171 936,000 153,525 0.1640 0.163 0.163 0.167 0.161 0.171 936,000 0.1640 -5.78%
2024-05-08 0 0.173 0.165 0.173 0.165 0.174 164,000 28,023 0.1709 0.173 0.165 0.173 0.165 0.174 164,000 0.1709 1.76%
2024-05-07 0 0.170 0.164 0.170 0.159 0.175 521,000 86,560 0.1661 0.170 0.164 0.170 0.159 0.175 521,000 0.1661 1.19%
2024-05-06 0 0.168 0.165 0.168 0.160 0.168 578,000 94,738 0.1639 0.168 0.165 0.168 0.160 0.168 578,000 0.1639 5.00%
2024-05-03 0 0.160 0.155 0.160 0.160 0.162 225,000 36,094 0.1604 0.160 0.155 0.160 0.160 0.162 225,000 0.1604 -3.03%
2024-05-02 0 0.165 0.163 0.165 0.153 0.165 1,507,000 236,265 0.1568 0.165 0.163 0.165 0.153 0.165 1,507,000 0.1568 4.43%
2024-04-30 0 0.158 0.153 0.157 0.152 0.159 471,000 72,828 0.1546 0.158 0.153 0.157 0.152 0.159 471,000 0.1546 1.28%
2024-04-29 0 0.156 0.150 0.160 0.148 0.156 1,521,000 236,142 0.1553 0.156 0.150 0.160 0.148 0.156 1,521,000 0.1553 4.00%
2024-04-26 0 0.150 0.145 0.150 0.144 0.150 870,000 127,828 0.1469 0.150 0.145 0.150 0.144 0.150 870,000 0.1469 1.35%
2024-04-25 0 0.148 0.148 0.154 0.144 0.152 2,331,000 345,926 0.1484 0.148 0.148 0.154 0.144 0.152 2,331,000 0.1484 -1.33%
2024-04-24 0 0.150 0.150 0.154 0.144 0.154 1,581,000 242,462 0.1534 0.150 0.150 0.154 0.144 0.154 1,581,000 0.1534 -3.23%
2024-04-23 0 0.155 0.152 0.155 0.151 0.155 785,000 120,801 0.1539 0.155 0.152 0.155 0.151 0.155 785,000 0.1539 -0.64%
2024-04-22 0 0.156 0.156 0.163 0.155 0.161 1,423,000 223,546 0.1571 0.156 0.156 0.163 0.155 0.161 1,423,000 0.1571 -2.50%
2024-04-19 0 0.160 0.160 0.163 0.159 0.163 1,600,000 257,668 0.1610 0.160 0.160 0.163 0.159 0.163 1,600,000 0.1610 0.00%
2024-04-18 0 0.160 0.160 0.165 0.160 0.165 345,000 56,122 0.1627 0.160 0.160 0.165 0.160 0.165 345,000 0.1627 -4.76%
2024-04-17 0 0.168 0.162 0.169 0.160 0.168 1,396,000 224,649 0.1609 0.168 0.162 0.169 0.160 0.168 1,396,000 0.1609 1.82%
2024-04-16 0 0.165 0.161 0.165 0.160 0.169 538,000 87,651 0.1629 0.165 0.161 0.165 0.160 0.169 538,000 0.1629 2.48%
2024-04-15 0 0.161 0.161 0.169 - - 0 0 - 0.161 0.161 0.169 - - 0 - 0.00%
2024-04-12 0 0.161 0.161 0.165 0.161 0.168 1,173,000 189,607 0.1616 0.161 0.161 0.165 0.161 0.168 1,173,000 0.1616 -0.62%
2024-04-11 0 0.162 0.162 0.165 0.160 0.168 546,000 87,774 0.1608 0.162 0.162 0.165 0.160 0.168 546,000 0.1608 -1.22%
2024-04-10 0 0.164 0.160 0.164 0.159 0.170 208,646 34,416 0.1649 0.164 0.160 0.164 0.159 0.170 208,646 0.1649 -3.53%
2024-04-09 0 0.170 0.159 0.170 0.159 0.170 666,000 106,927 0.1606 0.170 0.159 0.170 0.159 0.170 666,000 0.1606 4.29%
2024-04-08 0 0.163 0.162 0.163 0.163 0.178 2,399,000 392,853 0.1638 0.163 0.162 0.163 0.163 0.178 2,399,000 0.1638 0.00%
2024-04-05 0 0.163 0.162 0.170 0.162 0.170 55,000 8,954 0.1628 0.163 0.162 0.170 0.162 0.170 55,000 0.1628 -1.21%
2024-04-03 0 0.165 0.162 0.170 0.165 0.166 550,000 90,753 0.1650 0.165 0.162 0.170 0.165 0.166 550,000 0.1650 -0.60%
2024-04-02 0 0.166 0.165 0.166 0.157 0.172 246,000 40,949 0.1665 0.166 0.165 0.166 0.157 0.172 246,000 0.1665 -2.92%
2024-03-28 0 0.171 0.165 0.171 0.166 0.171 596,000 100,387 0.1684 0.171 0.165 0.171 0.166 0.171 596,000 0.1684 3.01%
2024-03-27 0 0.166 0.165 0.166 0.165 0.170 166,000 27,574 0.1661 0.166 0.165 0.166 0.165 0.170 166,000 0.1661 0.00%
2024-03-26 0 0.166 0.166 0.169 0.165 0.166 219,000 36,340 0.1659 0.166 0.166 0.169 0.165 0.166 219,000 0.1659 0.00%
2024-03-25 0 0.166 0.166 0.171 0.166 0.172 286,000 48,365 0.1691 0.166 0.166 0.171 0.166 0.172 286,000 0.1691 -0.60%
2024-03-22 0 0.167 0.167 0.170 0.166 0.168 499,000 82,872 0.1661 0.167 0.167 0.170 0.166 0.168 499,000 0.1661 0.00%
2024-03-21 0 0.167 0.167 0.170 0.165 0.172 1,180,000 197,702 0.1675 0.167 0.167 0.170 0.165 0.172 1,180,000 0.1675 -2.34%
2024-03-20 0 0.171 0.169 0.171 0.166 0.175 776,000 132,406 0.1706 0.171 0.169 0.171 0.166 0.175 776,000 0.1706 0.59%
2024-03-19 0 0.170 0.163 0.170 0.160 0.170 318,000 51,642 0.1624 0.170 0.163 0.170 0.160 0.170 318,000 0.1624 2.41%
2024-03-18 0 0.166 0.158 0.166 0.157 0.166 1,217,000 193,052 0.1586 0.166 0.158 0.166 0.157 0.166 1,217,000 0.1586 2.47%
2024-03-15 0 0.162 0.159 0.162 0.155 0.163 277,000 43,906 0.1585 0.162 0.159 0.162 0.155 0.163 277,000 0.1585 -3.57%
2024-03-14 0 0.168 0.163 0.168 0.161 0.171 385,000 64,446 0.1674 0.168 0.163 0.168 0.161 0.171 385,000 0.1674 -0.59%
2024-03-13 0 0.169 0.162 0.169 0.160 0.170 770,000 127,192 0.1652 0.169 0.162 0.169 0.160 0.170 770,000 0.1652 0.60%
2024-03-12 0 0.168 0.165 0.168 0.161 0.185 746,180 122,677 0.1644 0.168 0.165 0.168 0.161 0.185 746,180 0.1644 -0.59%
2024-03-11 0 0.169 0.160 0.169 0.160 0.178 461,000 74,906 0.1625 0.169 0.160 0.169 0.160 0.178 461,000 0.1625 3.05%
2024-03-08 0 0.164 0.161 0.164 0.158 0.164 1,334,000 215,756 0.1617 0.164 0.161 0.164 0.158 0.164 1,334,000 0.1617 0.00%
2024-03-07 0 0.164 0.163 0.164 0.160 0.164 229,000 36,896 0.1611 0.164 0.163 0.164 0.160 0.164 229,000 0.1611 0.00%
2024-03-06 0 0.164 0.161 0.164 0.161 0.165 553,000 89,893 0.1626 0.164 0.161 0.164 0.161 0.165 553,000 0.1626 1.23%
2024-03-05 0 0.162 0.161 0.162 0.160 0.169 725,000 117,874 0.1626 0.162 0.161 0.162 0.160 0.169 725,000 0.1626 -0.61%
2024-03-04 0 0.163 0.163 0.169 0.163 0.171 1,360,000 227,046 0.1669 0.163 0.163 0.169 0.163 0.171 1,360,000 0.1669 -6.32%
2024-03-01 0 0.174 0.173 0.178 0.167 0.179 473,000 83,310 0.1761 0.174 0.173 0.178 0.167 0.179 473,000 0.1761 -1.69%
2024-02-29 0 0.177 0.169 0.178 0.167 0.199 786,000 136,921 0.1742 0.177 0.169 0.178 0.167 0.199 786,000 0.1742 2.91%
2024-02-28 0 0.172 0.173 0.174 0.169 0.179 260,000 45,109 0.1735 0.172 0.173 0.174 0.169 0.179 260,000 0.1735 -1.71%
2024-02-27 0 0.175 0.175 0.179 0.174 0.180 105,000 18,453 0.1757 0.175 0.175 0.179 0.174 0.180 105,000 0.1757 0.00%
2024-02-26 0 0.175 0.175 0.176 0.175 0.180 112,000 19,826 0.1770 0.175 0.175 0.176 0.175 0.180 112,000 0.1770 0.57%
2024-02-23 0 0.174 0.174 0.180 0.173 0.174 86,000 14,962 0.1740 0.174 0.174 0.180 0.173 0.174 86,000 0.1740 -3.87%
2024-02-22 0 0.181 0.176 0.181 0.174 0.181 38,000 6,619 0.1742 0.181 0.176 0.181 0.174 0.181 38,000 0.1742 4.62%
2024-02-21 0 0.173 0.173 0.183 0.168 0.183 1,573,000 270,470 0.1719 0.173 0.173 0.183 0.168 0.183 1,573,000 0.1719 -3.89%
2024-02-20 0 0.180 0.169 0.184 0.165 0.180 322,000 55,526 0.1724 0.180 0.169 0.184 0.165 0.180 322,000 0.1724 -2.17%
2024-02-19 0 0.184 0.180 0.184 0.180 0.185 126,000 22,786 0.1808 0.184 0.180 0.184 0.180 0.185 126,000 0.1808 0.00%
2024-02-16 0 0.184 0.184 0.185 0.171 0.184 364,000 66,123 0.1817 0.184 0.184 0.185 0.171 0.184 364,000 0.1817 4.55%
2024-02-15 0 0.176 0.175 0.184 0.176 0.188 77,215 14,303 0.1852 0.176 0.175 0.184 0.176 0.188 77,215 0.1852 2.92%
2024-02-14 0 0.171 0.169 0.183 0.169 0.187 862,000 147,573 0.1712 0.171 0.169 0.183 0.169 0.187 862,000 0.1712 1.18%
2024-02-09 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 1.20%
2024-02-08 0 0.167 0.161 0.184 0.158 0.178 1,126,000 188,194 0.1671 0.167 0.161 0.184 0.158 0.178 1,126,000 0.1671 -4.57%
2024-02-07 0 0.175 0.178 0.185 0.174 0.185 128,000 23,598 0.1844 0.175 0.178 0.185 0.174 0.185 128,000 0.1844 0.00%
2024-02-06 0 0.175 0.175 0.180 0.171 0.180 67,000 11,821 0.1764 0.175 0.175 0.180 0.171 0.180 67,000 0.1764 -2.78%
2024-02-05 0 0.180 0.175 0.180 0.180 0.180 30,000 5,400 0.1800 0.180 0.175 0.180 0.180 0.180 30,000 0.1800 3.45%
2024-02-02 0 0.174 0.174 0.175 0.170 0.180 330,000 57,078 0.1730 0.174 0.174 0.175 0.170 0.180 330,000 0.1730 0.00%
2024-02-01 0 0.174 0.173 0.177 0.172 0.174 368,000 63,562 0.1727 0.174 0.173 0.177 0.172 0.174 368,000 0.1727 -3.33%
2024-01-31 0 0.180 0.171 0.180 - - 0 0 - 0.180 0.171 0.180 - - 0 - 0.00%
2024-01-30 0 0.180 0.170 0.178 0.178 0.184 193,000 35,291 0.1829 0.180 0.170 0.178 0.178 0.184 193,000 0.1829 -2.17%
2024-01-29 0 0.184 0.183 0.190 0.182 0.189 640,000 119,002 0.1859 0.184 0.183 0.190 0.182 0.189 640,000 0.1859 -2.13%
2024-01-26 0 0.188 0.188 0.190 0.186 0.188 76,000 14,394 0.1894 0.188 0.188 0.190 0.186 0.188 76,000 0.1894 0.00%
2024-01-25 0 0.188 0.187 0.188 0.186 0.194 1,068,000 202,037 0.1892 0.188 0.187 0.188 0.186 0.194 1,068,000 0.1892 -2.59%
2024-01-24 0 0.193 0.193 0.195 0.191 0.193 22,000 4,242 0.1928 0.193 0.193 0.195 0.191 0.193 22,000 0.1928 0.00%
2024-01-23 0 0.193 0.187 0.193 0.186 0.193 177,000 33,991 0.1920 0.193 0.187 0.193 0.186 0.193 177,000 0.1920 3.21%
2024-01-22 0 0.187 0.187 0.188 0.187 0.192 1,738,000 331,642 0.1908 0.187 0.187 0.188 0.187 0.192 1,738,000 0.1908 -5.56%
2024-01-19 0 0.198 0.197 0.198 0.197 0.198 14,000 2,762 0.1973 0.198 0.197 0.198 0.197 0.198 14,000 0.1973 0.00%
2024-01-18 0 0.198 0.197 0.198 0.197 0.198 127,000 25,144 0.1980 0.198 0.197 0.198 0.197 0.198 127,000 0.1980 -0.50%
2024-01-17 0 0.199 0.199 0.200 0.197 0.200 490,000 97,605 0.1992 0.199 0.199 0.200 0.197 0.200 490,000 0.1992 -2.45%
2024-01-16 0 0.204 0.200 0.204 0.200 0.204 189,000 38,008 0.2011 0.204 0.200 0.204 0.200 0.204 189,000 0.2011 2.00%
2024-01-15 0 0.200 0.200 0.206 0.200 0.207 1,042,000 208,603 0.2002 0.200 0.200 0.206 0.200 0.207 1,042,000 0.2002 -2.91%
2024-01-12 0 0.206 0.203 0.206 0.203 0.206 121,000 24,791 0.2049 0.206 0.203 0.206 0.203 0.206 121,000 0.2049 0.00%
2024-01-11 0 0.206 0.205 0.206 0.202 0.206 614,000 124,960 0.2035 0.206 0.205 0.206 0.202 0.206 614,000 0.2035 0.98%
2024-01-10 0 0.204 0.204 0.210 0.202 0.220 859,635 181,321 0.2109 0.204 0.204 0.210 0.202 0.220 859,635 0.2109 1.49%
2024-01-09 0 0.201 0.201 0.208 0.201 0.213 2,469,000 504,658 0.2044 0.201 0.201 0.208 0.201 0.213 2,469,000 0.2044 -7.80%
2024-01-08 0 0.218 0.218 0.225 0.211 0.219 275,000 59,720 0.2172 0.218 0.218 0.225 0.211 0.219 275,000 0.2172 -1.36%
2024-01-05 0 0.221 0.218 0.228 0.220 0.230 404,000 91,598 0.2267 0.221 0.218 0.228 0.220 0.230 404,000 0.2267 1.38%
2024-01-04 0 0.218 0.218 0.228 0.218 0.219 299,000 65,447 0.2189 0.218 0.218 0.228 0.218 0.219 299,000 0.2189 -4.39%
2024-01-03 0 0.228 0.220 0.228 0.218 0.228 400,000 89,620 0.2241 0.228 0.220 0.228 0.218 0.228 400,000 0.2241 0.00%
2024-01-02 0 0.228 0.210 0.228 0.210 0.228 443,000 99,671 0.2250 0.228 0.210 0.228 0.210 0.228 443,000 0.2250 3.17%
2023-12-29 0 0.221 0.214 0.222 0.214 0.223 432,000 95,668 0.2215 0.221 0.214 0.222 0.214 0.223 432,000 0.2215 2.79%
2023-12-28 0 0.215 0.208 0.215 0.207 0.227 697,000 155,709 0.2234 0.215 0.208 0.215 0.207 0.227 697,000 0.2234 2.38%
2023-12-27 0 0.210 0.207 0.219 0.203 0.210 156,000 32,273 0.2069 0.210 0.207 0.219 0.203 0.210 156,000 0.2069 1.45%
2023-12-22 0 0.207 0.203 0.207 0.202 0.208 259,000 53,435 0.2063 0.207 0.203 0.207 0.202 0.208 259,000 0.2063 1.47%
2023-12-21 0 0.204 0.203 0.204 0.201 0.205 379,000 77,167 0.2036 0.204 0.203 0.204 0.201 0.205 379,000 0.2036 -2.39%
2023-12-20 0 0.209 0.202 0.209 0.201 0.212 219,000 45,833 0.2093 0.209 0.202 0.209 0.201 0.212 219,000 0.2093 3.47%
2023-12-19 0 0.202 0.201 0.202 0.200 0.205 90,000 18,274 0.2030 0.202 0.201 0.202 0.200 0.205 90,000 0.2030 -1.46%
2023-12-18 0 0.205 0.202 0.205 - - 0 0 - 0.205 0.202 0.205 - - 0 - 0.00%
2023-12-15 0 0.205 0.203 0.205 0.204 0.205 414,000 84,470 0.2040 0.205 0.203 0.205 0.204 0.205 414,000 0.2040 0.00%
2023-12-14 0 0.205 0.201 0.202 0.201 0.206 353,000 71,541 0.2027 0.205 0.201 0.202 0.201 0.206 353,000 0.2027 0.00%
2023-12-13 0 0.205 0.202 0.210 0.201 0.205 220,000 44,361 0.2016 0.205 0.202 0.210 0.201 0.205 220,000 0.2016 0.00%
2023-12-12 0 0.205 0.201 0.205 0.201 0.220 749,635 151,874 0.2026 0.205 0.201 0.205 0.201 0.220 749,635 0.2026 0.00%
2023-12-11 0 0.205 0.202 0.205 0.201 0.206 737,000 149,008 0.2022 0.205 0.202 0.205 0.201 0.206 737,000 0.2022 -2.38%
2023-12-08 0 0.210 0.210 0.219 0.209 0.225 288,000 60,538 0.2102 0.210 0.210 0.219 0.209 0.225 288,000 0.2102 0.48%
2023-12-07 0 0.209 0.204 0.209 - - 0 0 - 0.209 0.204 0.209 - - 0 - -0.48%
2023-12-06 0 0.210 0.203 0.215 0.204 0.210 27,000 5,520 0.2044 0.210 0.203 0.215 0.204 0.210 27,000 0.2044 2.94%
2023-12-05 0 0.204 0.204 0.208 0.204 0.210 1,247,000 258,146 0.2070 0.204 0.204 0.208 0.204 0.210 1,247,000 0.2070 -1.45%
2023-12-04 0 0.207 0.207 0.210 0.202 0.210 250,000 50,899 0.2036 0.207 0.207 0.210 0.202 0.210 250,000 0.2036 0.00%
2023-12-01 0 0.207 0.206 0.207 0.207 0.207 20,000 4,140 0.2070 0.207 0.206 0.207 0.207 0.207 20,000 0.2070 0.00%
2023-11-30 0 0.207 0.206 0.207 0.202 0.215 228,000 47,035 0.2063 0.207 0.206 0.207 0.202 0.215 228,000 0.2063 -0.96%
2023-11-29 0 0.209 0.206 0.209 0.206 0.209 146,000 30,475 0.2087 0.209 0.206 0.209 0.206 0.209 146,000 0.2087 0.00%
2023-11-28 0 0.209 0.209 0.215 0.203 0.209 2,006,000 409,762 0.2043 0.209 0.209 0.215 0.203 0.209 2,006,000 0.2043 0.48%
2023-11-27 0 0.208 0.208 0.210 0.208 0.210 151,000 31,688 0.2099 0.208 0.208 0.210 0.208 0.210 151,000 0.2099 -3.26%
2023-11-24 0 0.215 0.208 0.215 0.207 0.218 978,000 212,068 0.2168 0.215 0.208 0.215 0.207 0.218 978,000 0.2168 0.00%
2023-11-23 0 0.215 0.215 0.220 0.215 0.219 80,000 17,208 0.2151 0.215 0.215 0.220 0.215 0.219 80,000 0.2151 1.90%
2023-11-22 0 0.211 0.211 0.220 0.207 0.220 496,000 103,605 0.2089 0.211 0.211 0.220 0.207 0.220 496,000 0.2089 -3.21%
2023-11-21 0 0.218 0.215 0.218 0.205 0.220 278,000 59,353 0.2135 0.218 0.215 0.218 0.205 0.220 278,000 0.2135 4.31%
2023-11-20 0 0.209 0.209 0.220 0.205 0.220 13,000 2,704 0.2080 0.209 0.209 0.220 0.205 0.220 13,000 0.2080 -2.34%
2023-11-17 0 0.214 0.214 0.215 0.210 0.215 217,000 46,414 0.2139 0.214 0.214 0.215 0.210 0.215 217,000 0.2139 -0.47%
2023-11-16 0 0.215 0.211 0.215 0.208 0.215 608,000 128,402 0.2112 0.215 0.211 0.215 0.208 0.215 608,000 0.2112 -2.71%
2023-11-15 0 0.221 0.213 0.221 0.211 0.221 62,000 13,296 0.2145 0.221 0.213 0.221 0.211 0.221 62,000 0.2145 0.45%
2023-11-14 0 0.220 0.220 0.227 0.218 0.229 113,000 25,440 0.2251 0.220 0.220 0.227 0.218 0.229 113,000 0.2251 0.92%
2023-11-13 0 0.218 0.218 0.225 0.213 0.224 83,000 17,695 0.2132 0.218 0.218 0.225 0.213 0.224 83,000 0.2132 -3.11%
2023-11-10 0 0.225 0.211 0.225 0.225 0.228 106,221 24,165 0.2275 0.225 0.211 0.225 0.225 0.228 106,221 0.2275 0.00%
2023-11-09 0 0.225 0.211 0.228 0.209 0.225 43,000 9,499 0.2209 0.225 0.211 0.228 0.209 0.225 43,000 0.2209 0.00%
2023-11-08 0 0.225 0.214 0.225 - - 0 0 - 0.225 0.214 0.225 - - 0 - 0.00%
2023-11-07 0 0.225 0.224 0.225 0.220 0.225 234,000 52,494 0.2243 0.225 0.224 0.225 0.220 0.225 234,000 0.2243 2.27%
2023-11-06 0 0.220 0.220 0.228 0.211 0.220 323,000 70,981 0.2198 0.220 0.220 0.228 0.211 0.220 323,000 0.2198 -2.65%
2023-11-03 0 0.226 0.216 0.219 0.217 0.226 130,000 28,316 0.2178 0.226 0.216 0.219 0.217 0.226 130,000 0.2178 0.44%
2023-11-02 0 0.225 0.220 0.225 0.220 0.225 45,000 9,910 0.2202 0.225 0.220 0.225 0.220 0.225 45,000 0.2202 0.90%
2023-11-01 0 0.223 0.216 0.223 0.216 0.225 36,000 7,820 0.2172 0.223 0.216 0.223 0.216 0.225 36,000 0.2172 3.24%
2023-10-31 0 0.216 0.213 0.221 0.213 0.222 94,000 20,493 0.2180 0.216 0.213 0.221 0.213 0.222 94,000 0.2180 -1.82%
2023-10-30 0 0.220 0.212 0.220 0.202 0.220 583,000 126,135 0.2164 0.220 0.212 0.220 0.202 0.220 583,000 0.2164 0.92%
2023-10-27 0 0.218 0.212 0.218 0.210 0.220 800,000 172,579 0.2157 0.218 0.212 0.218 0.210 0.220 800,000 0.2157 -0.46%
2023-10-26 0 0.219 0.213 0.219 0.212 0.220 101,000 21,981 0.2176 0.219 0.213 0.219 0.212 0.220 101,000 0.2176 3.30%
2023-10-25 0 0.212 0.212 0.220 0.212 0.220 268,000 58,897 0.2198 0.212 0.212 0.220 0.212 0.220 268,000 0.2198 0.00%
2023-10-24 0 0.212 0.212 0.220 0.207 0.210 62,000 13,033 0.2102 0.212 0.212 0.220 0.207 0.210 62,000 0.2102 -3.64%
2023-10-20 0 0.220 0.220 0.223 0.201 0.225 412,000 89,239 0.2166 0.220 0.220 0.223 0.201 0.225 412,000 0.2166 -2.22%
2023-10-19 0 0.225 0.220 0.225 0.220 0.226 33,000 7,278 0.2205 0.225 0.220 0.225 0.220 0.226 33,000 0.2205 -1.75%
2023-10-18 0 0.229 0.224 0.231 0.221 0.230 111,000 24,802 0.2234 0.229 0.224 0.231 0.221 0.230 111,000 0.2234 -1.29%
2023-10-17 0 0.232 0.226 0.232 0.226 0.233 72,000 16,345 0.2270 0.232 0.226 0.232 0.226 0.233 72,000 0.2270 1.31%
2023-10-16 0 0.229 0.226 0.229 0.226 0.232 427,000 97,901 0.2293 0.229 0.226 0.229 0.226 0.232 427,000 0.2293 0.00%
2023-10-13 0 0.229 0.225 0.229 0.225 0.229 204,000 46,508 0.2280 0.229 0.225 0.229 0.225 0.229 204,000 0.2280 0.00%
2023-10-12 0 0.229 0.228 0.230 0.226 0.229 46,000 10,386 0.2258 0.229 0.228 0.230 0.226 0.229 46,000 0.2258 1.33%
2023-10-11 0 0.226 0.224 0.226 0.214 0.231 1,277,155 284,918 0.2231 0.226 0.224 0.226 0.214 0.231 1,277,155 0.2231 -2.16%
2023-10-10 0 0.231 0.230 0.231 0.212 0.231 589,000 132,699 0.2253 0.231 0.230 0.231 0.212 0.231 589,000 0.2253 0.87%
2023-10-09 0 0.229 0.217 0.229 0.216 0.234 9,000 2,060 0.2289 0.229 0.217 0.229 0.216 0.234 9,000 0.2289 1.78%
2023-10-06 0 0.225 0.225 0.230 0.225 0.231 212,000 47,796 0.2255 0.225 0.225 0.230 0.225 0.231 212,000 0.2255 1.35%
2023-10-05 0 0.222 0.222 0.226 0.211 0.228 152,000 33,617 0.2212 0.222 0.222 0.226 0.211 0.228 152,000 0.2212 2.30%
2023-10-04 0 0.217 0.216 0.217 0.211 0.219 392,650 85,018 0.2165 0.217 0.216 0.217 0.211 0.219 392,650 0.2165 -0.91%
2023-10-03 0 0.219 0.210 0.219 0.210 0.221 95,000 20,831 0.2193 0.219 0.210 0.219 0.210 0.221 95,000 0.2193 -2.23%
2023-09-29 0 0.224 0.215 0.224 0.200 0.225 1,557,000 324,537 0.2084 0.224 0.215 0.224 0.200 0.225 1,557,000 0.2084 -0.44%
2023-09-28 0 0.225 0.225 0.226 0.220 0.225 181,000 40,683 0.2248 0.225 0.225 0.226 0.220 0.225 181,000 0.2248 -0.44%
2023-09-27 0 0.226 0.225 0.226 0.222 0.226 662,000 149,222 0.2254 0.226 0.225 0.226 0.222 0.226 662,000 0.2254 0.44%
2023-09-26 0 0.225 0.225 0.230 0.218 0.230 113,000 25,335 0.2242 0.225 0.225 0.230 0.218 0.230 113,000 0.2242 3.21%
2023-09-25 0 0.218 0.218 0.230 0.218 0.229 409,000 89,576 0.2190 0.218 0.218 0.230 0.218 0.229 409,000 0.2190 -5.22%
2023-09-22 0 0.230 0.230 0.231 0.223 0.231 1,035,000 238,072 0.2300 0.230 0.230 0.231 0.223 0.231 1,035,000 0.2300 -2.54%
2023-09-21 0 0.236 0.227 0.236 0.234 0.236 440,000 103,566 0.2354 0.236 0.227 0.236 0.234 0.236 440,000 0.2354 4.42%
2023-09-20 0 0.226 0.226 0.233 0.220 0.234 1,954,000 437,542 0.2239 0.226 0.226 0.233 0.220 0.234 1,954,000 0.2239 -3.42%
2023-09-19 0 0.234 0.234 0.239 0.228 0.248 672,782 160,828 0.2390 0.234 0.234 0.239 0.228 0.248 672,782 0.2390 0.00%
2023-09-18 0 0.234 0.222 0.233 0.213 0.234 566,000 126,566 0.2236 0.234 0.222 0.233 0.213 0.234 566,000 0.2236 10.38%
2023-09-15 0 0.212 0.211 0.212 0.210 0.236 2,718,000 590,098 0.2171 0.212 0.211 0.212 0.210 0.236 2,718,000 0.2171 -7.83%
2023-09-14 0 0.230 0.230 0.233 0.230 0.237 134,000 31,391 0.2343 0.230 0.230 0.233 0.230 0.237 134,000 0.2343 -0.86%
2023-09-13 0 0.232 0.232 0.238 0.222 0.238 601,945 138,388 0.2299 0.232 0.232 0.238 0.222 0.238 601,945 0.2299 2.65%
2023-09-12 0 0.226 0.221 0.232 0.219 0.242 652,000 151,534 0.2324 0.226 0.221 0.232 0.219 0.242 652,000 0.2324 -3.83%
2023-09-11 0 0.235 0.235 0.250 0.235 0.250 422,000 104,273 0.2471 0.235 0.235 0.250 0.235 0.250 422,000 0.2471 -4.86%
2023-09-07 0 0.247 0.239 0.249 0.238 0.255 452,000 110,260 0.2439 0.247 0.239 0.249 0.238 0.255 452,000 0.2439 5.56%
2023-09-06 0 0.234 0.231 0.234 0.228 0.236 367,000 84,419 0.2300 0.234 0.231 0.234 0.228 0.236 367,000 0.2300 -1.27%
2023-09-05 0 0.237 0.228 0.237 0.229 0.237 124,000 28,468 0.2296 0.237 0.228 0.237 0.229 0.237 124,000 0.2296 3.04%
2023-09-04 0 0.230 0.228 0.233 0.228 0.230 791,000 181,884 0.2299 0.230 0.228 0.233 0.228 0.230 791,000 0.2299 1.77%
2023-08-31 0 0.226 0.226 0.237 0.226 0.239 180,000 42,345 0.2353 0.226 0.226 0.237 0.226 0.239 180,000 0.2353 -5.83%
2023-08-30 0 0.240 0.240 0.243 0.240 0.245 74,260 17,987 0.2422 0.240 0.240 0.243 0.240 0.245 74,260 0.2422 -1.64%
2023-08-29 0 0.244 0.232 0.243 0.225 0.248 5,520,000 1,278,104 0.2315 0.244 0.232 0.243 0.225 0.248 5,520,000 0.2315 1.67%
2023-08-28 0 0.240 0.235 0.246 0.230 0.265 910,000 214,835 0.2361 0.240 0.235 0.246 0.230 0.265 910,000 0.2361 3.90%
2023-08-25 0 0.231 0.230 0.239 0.230 0.239 179,000 42,553 0.2377 0.231 0.230 0.239 0.230 0.239 179,000 0.2377 -3.75%
2023-08-24 0 0.240 0.238 0.240 0.229 0.240 243,000 56,929 0.2343 0.240 0.238 0.240 0.229 0.240 243,000 0.2343 -1.23%
2023-08-23 0 0.243 0.243 0.245 0.231 0.248 1,187,000 285,836 0.2408 0.243 0.243 0.245 0.231 0.248 1,187,000 0.2408 1.25%
2023-08-22 0 0.240 0.235 0.240 0.226 0.244 1,251,000 289,624 0.2315 0.240 0.235 0.240 0.226 0.244 1,251,000 0.2315 5.26%
2023-08-21 0 0.228 0.228 0.230 0.228 0.238 1,107,000 257,827 0.2329 0.228 0.228 0.230 0.228 0.238 1,107,000 0.2329 -2.98%
2023-08-18 0 0.235 0.235 0.242 0.235 0.245 1,487,000 358,175 0.2409 0.235 0.235 0.242 0.235 0.245 1,487,000 0.2409 -6.00%
2023-08-17 0 0.250 0.241 0.255 0.250 0.280 2,829,000 741,925 0.2623 0.250 0.241 0.255 0.250 0.280 2,829,000 0.2623 -10.71%
2023-08-16 0 0.280 0.270 0.280 0.270 0.280 1,267,000 344,265 0.2717 0.280 0.270 0.280 0.270 0.280 1,267,000 0.2717 1.82%
2023-08-15 0 0.275 0.275 0.280 0.275 0.285 792,000 222,450 0.2809 0.275 0.275 0.280 0.275 0.285 792,000 0.2809 -6.78%
2023-08-14 0 0.295 0.285 0.295 0.285 0.315 491,000 147,535 0.3005 0.295 0.285 0.295 0.285 0.315 491,000 0.3005 3.51%
2023-08-11 0 0.285 0.280 0.285 0.280 0.285 442,000 125,690 0.2844 0.285 0.280 0.285 0.280 0.285 442,000 0.2844 0.00%
2023-08-10 0 0.285 0.285 0.290 0.280 0.285 69,524 19,629 0.2823 0.285 0.285 0.290 0.280 0.285 69,524 0.2823 1.79%
2023-08-09 0 0.280 0.280 0.290 0.270 0.280 361,000 99,840 0.2766 0.280 0.280 0.290 0.270 0.280 361,000 0.2766 0.00%
2023-08-08 0 0.280 0.275 0.280 0.270 0.280 476,000 130,810 0.2748 0.280 0.275 0.280 0.270 0.280 476,000 0.2748 0.00%
2023-08-07 0 0.280 0.280 0.285 0.280 0.290 691,000 198,850 0.2878 0.280 0.280 0.285 0.280 0.290 691,000 0.2878 -3.45%
2023-08-04 0 0.290 0.285 0.290 0.285 0.290 294,000 83,960 0.2856 0.290 0.285 0.290 0.285 0.290 294,000 0.2856 -1.69%
2023-08-03 0 0.295 0.295 0.300 0.285 0.300 167,000 48,535 0.2906 0.295 0.295 0.300 0.285 0.300 167,000 0.2906 1.72%
2023-08-02 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2023-08-01 0 0.290 0.285 0.300 0.285 0.315 335,000 99,680 0.2976 0.290 0.285 0.300 0.285 0.315 335,000 0.2976 -3.33%
2023-07-31 0 0.300 0.300 0.305 0.285 0.305 1,602,000 474,000 0.2959 0.300 0.300 0.305 0.285 0.305 1,602,000 0.2959 0.00%
2023-07-28 0 0.300 0.285 0.300 0.280 0.300 1,315,000 372,875 0.2836 0.300 0.285 0.300 0.280 0.300 1,315,000 0.2836 5.26%
2023-07-27 0 0.285 0.285 0.300 0.285 0.290 142,000 40,985 0.2886 0.285 0.285 0.300 0.285 0.290 142,000 0.2886 0.00%
2023-07-26 0 0.285 0.280 0.285 0.280 0.285 209,000 59,210 0.2833 0.285 0.280 0.285 0.280 0.285 209,000 0.2833 -1.72%
2023-07-25 0 0.290 0.285 0.295 0.270 0.290 353,000 98,800 0.2799 0.290 0.285 0.295 0.270 0.290 353,000 0.2799 1.75%
2023-07-24 0 0.285 0.285 0.295 0.285 0.300 126,000 37,505 0.2977 0.285 0.285 0.295 0.285 0.300 126,000 0.2977 -5.00%
2023-07-21 0 0.300 0.300 0.310 0.300 0.315 216,000 66,310 0.3070 0.300 0.300 0.310 0.300 0.315 216,000 0.3070 0.00%
2023-07-20 0 0.300 0.295 0.300 0.285 0.300 1,896,000 559,545 0.2951 0.300 0.295 0.300 0.285 0.300 1,896,000 0.2951 5.26%
2023-07-19 0 0.285 0.275 0.285 0.280 0.285 895,000 251,220 0.2807 0.285 0.275 0.285 0.280 0.285 895,000 0.2807 1.79%
2023-07-18 0 0.280 0.280 0.285 0.280 0.290 426,000 121,210 0.2845 0.280 0.280 0.285 0.280 0.290 426,000 0.2845 1.82%
2023-07-14 0 0.275 0.275 0.285 0.270 0.285 84,000 23,335 0.2778 0.275 0.275 0.285 0.270 0.285 84,000 0.2778 -1.79%
2023-07-13 0 0.280 0.280 0.285 0.265 0.285 744,000 204,150 0.2744 0.280 0.280 0.285 0.265 0.285 744,000 0.2744 1.82%
2023-07-12 0 0.275 0.275 0.280 0.275 0.285 239,524 66,289 0.2768 0.275 0.275 0.280 0.275 0.285 239,524 0.2768 -3.51%
2023-07-11 0 0.285 0.280 0.285 0.280 0.285 113,000 31,685 0.2804 0.285 0.280 0.285 0.280 0.285 113,000 0.2804 3.64%
2023-07-10 0 0.275 0.275 0.280 0.275 0.295 177,000 49,435 0.2793 0.275 0.275 0.280 0.275 0.295 177,000 0.2793 -1.79%
2023-07-07 0 0.280 0.275 0.290 0.270 0.290 49,000 13,925 0.2842 0.280 0.275 0.290 0.270 0.290 49,000 0.2842 1.82%
2023-07-06 0 0.275 0.275 0.285 0.275 0.295 1,148,000 327,945 0.2857 0.275 0.275 0.285 0.275 0.295 1,148,000 0.2857 -3.51%
2023-07-05 0 0.285 0.275 0.285 0.275 0.285 48,000 13,465 0.2805 0.285 0.275 0.285 0.275 0.285 48,000 0.2805 0.00%
2023-07-04 0 0.285 0.275 0.290 0.280 0.290 319,000 91,455 0.2867 0.285 0.275 0.290 0.280 0.290 319,000 0.2867 -1.72%
2023-07-03 0 0.290 0.280 0.290 0.280 0.290 31,000 8,910 0.2874 0.290 0.280 0.290 0.280 0.290 31,000 0.2874 3.57%
2023-06-30 0 0.280 0.275 0.280 0.280 0.290 155,000 43,920 0.2834 0.280 0.275 0.280 0.280 0.290 155,000 0.2834 -1.75%
2023-06-29 0 0.285 0.280 0.285 0.275 0.285 214,000 60,045 0.2806 0.285 0.280 0.285 0.275 0.285 214,000 0.2806 3.64%
2023-06-28 0 0.275 0.270 0.275 0.275 0.285 235,000 65,045 0.2768 0.275 0.270 0.275 0.275 0.285 235,000 0.2768 0.00%
2023-06-27 0 0.275 0.275 0.280 0.275 0.285 340,000 94,325 0.2774 0.275 0.275 0.280 0.275 0.285 340,000 0.2774 0.00%
2023-06-26 0 0.275 0.270 0.275 0.270 0.290 640,000 175,135 0.2736 0.275 0.270 0.275 0.270 0.290 640,000 0.2736 -1.79%
2023-06-23 0 0.280 0.280 0.290 0.280 0.290 1,291,000 365,940 0.2835 0.280 0.280 0.290 0.280 0.290 1,291,000 0.2835 -3.45%
2023-06-21 0 0.290 0.285 0.290 0.285 0.295 340,000 98,215 0.2889 0.290 0.285 0.290 0.285 0.295 340,000 0.2889 0.00%
2023-06-20 0 0.290 0.290 0.295 0.290 0.300 342,000 99,750 0.2917 0.290 0.290 0.295 0.290 0.300 342,000 0.2917 0.00%
2023-06-19 0 0.290 0.290 0.295 0.290 0.300 54,000 15,905 0.2945 0.290 0.290 0.295 0.290 0.300 54,000 0.2945 -1.69%
2023-06-16 0 0.295 0.295 0.300 0.290 0.300 195,000 58,140 0.2982 0.295 0.295 0.300 0.290 0.300 195,000 0.2982 -1.67%
2023-06-15 0 0.300 0.295 0.300 0.290 0.300 325,000 96,350 0.2965 0.300 0.295 0.300 0.290 0.300 325,000 0.2965 1.69%
2023-06-14 0 0.295 0.290 0.295 0.290 0.300 921,000 267,920 0.2909 0.295 0.290 0.295 0.290 0.300 921,000 0.2909 0.00%
2023-06-13 0 0.295 0.285 0.295 0.290 0.295 647,000 187,645 0.2900 0.295 0.285 0.295 0.290 0.295 647,000 0.2900 1.72%
2023-06-12 0 0.290 0.290 0.295 0.290 0.300 708,676 209,589 0.2957 0.290 0.290 0.295 0.290 0.300 708,676 0.2957 -3.33%
2023-06-09 0 0.300 0.290 0.300 0.295 0.305 1,221,000 360,610 0.2953 0.300 0.290 0.300 0.295 0.305 1,221,000 0.2953 -1.64%
2023-06-08 0 0.305 0.295 0.310 0.295 0.305 321,000 95,220 0.2966 0.305 0.295 0.310 0.295 0.305 321,000 0.2966 1.67%
2023-06-07 0 0.300 0.295 0.300 0.290 0.300 149,000 44,025 0.2955 0.300 0.295 0.300 0.290 0.300 149,000 0.2955 1.69%
2023-06-06 0 0.295 0.290 0.295 0.290 0.295 332,000 96,395 0.2903 0.295 0.290 0.295 0.290 0.295 332,000 0.2903 0.00%
2023-06-05 0 0.295 0.290 0.295 0.290 0.300 158,000 46,165 0.2922 0.295 0.290 0.295 0.290 0.300 158,000 0.2922 -1.67%
2023-06-02 0 0.300 0.290 0.300 0.300 0.310 67,000 20,355 0.3038 0.300 0.290 0.300 0.300 0.310 67,000 0.3038 1.69%
2023-06-01 0 0.295 0.295 0.300 0.290 0.305 92,000 27,370 0.2975 0.295 0.295 0.300 0.290 0.305 92,000 0.2975 -1.67%
2023-05-31 0 0.300 0.295 0.300 0.290 0.320 284,000 86,050 0.3030 0.300 0.295 0.300 0.290 0.320 284,000 0.3030 -1.64%
2023-05-30 0 0.305 0.290 0.310 0.290 0.330 1,417,000 436,180 0.3078 0.305 0.290 0.310 0.290 0.330 1,417,000 0.3078 5.17%
2023-05-29 0 0.290 0.290 0.300 0.290 0.300 357,000 105,635 0.2959 0.290 0.290 0.300 0.290 0.300 357,000 0.2959 -1.69%
2023-05-25 0 0.295 0.290 0.300 0.290 0.300 618,000 183,705 0.2973 0.295 0.290 0.300 0.290 0.300 618,000 0.2973 0.00%
2023-05-24 0 0.295 0.295 0.300 0.295 0.300 318,000 95,280 0.2996 0.295 0.295 0.300 0.295 0.300 318,000 0.2996 -1.67%
2023-05-23 0 0.300 0.300 0.305 0.300 0.305 146,000 44,140 0.3023 0.300 0.300 0.305 0.300 0.305 146,000 0.3023 0.00%
2023-05-22 0 0.300 0.300 0.305 0.300 0.310 185,000 56,360 0.3046 0.300 0.300 0.305 0.300 0.310 185,000 0.3046 -4.76%
2023-05-19 0 0.315 0.305 0.315 0.305 0.315 396,000 121,415 0.3066 0.315 0.305 0.315 0.305 0.315 396,000 0.3066 1.61%
2023-05-18 0 0.310 0.305 0.320 0.305 0.320 231,585 73,051 0.3154 0.310 0.305 0.320 0.305 0.320 231,585 0.3154 -1.59%
2023-05-17 0 0.315 0.305 0.315 0.305 0.315 184,001 56,415 0.3066 0.315 0.305 0.315 0.305 0.315 184,001 0.3066 0.00%
2023-05-16 0 0.315 0.310 0.315 0.305 0.320 144,000 44,520 0.3092 0.315 0.310 0.315 0.305 0.320 144,000 0.3092 -1.56%
2023-05-15 0 0.320 0.305 0.320 0.305 0.320 160,000 50,330 0.3146 0.320 0.305 0.320 0.305 0.320 160,000 0.3146 0.00%
2023-05-12 0 0.320 0.305 0.320 0.305 0.320 90,960 27,773 0.3053 0.320 0.305 0.320 0.305 0.320 90,960 0.3053 3.23%
2023-05-11 0 0.310 0.305 0.310 0.305 0.310 21,000 6,495 0.3093 0.310 0.305 0.310 0.305 0.310 21,000 0.3093 0.00%
2023-05-10 0 0.310 0.305 0.310 0.305 0.315 260,348 81,249 0.3121 0.310 0.305 0.310 0.305 0.315 260,348 0.3121 -1.59%
2023-05-09 0 0.315 0.310 0.315 0.310 0.320 72,000 22,435 0.3116 0.315 0.310 0.315 0.310 0.320 72,000 0.3116 -1.56%
2023-05-08 0 0.320 0.310 0.320 0.310 0.320 373,000 117,295 0.3145 0.320 0.310 0.320 0.310 0.320 373,000 0.3145 -4.48%
2023-05-05 0 0.335 0.310 0.335 0.305 0.335 486,000 155,995 0.3210 0.335 0.310 0.335 0.305 0.335 486,000 0.3210 9.84%
2023-05-04 0 0.305 0.300 0.305 0.300 0.310 287,000 87,410 0.3046 0.305 0.300 0.305 0.300 0.310 287,000 0.3046 0.00%
2023-05-03 0 0.305 0.295 0.310 0.300 0.310 665,000 200,190 0.3010 0.305 0.295 0.310 0.300 0.310 665,000 0.3010 -1.61%
2023-05-02 0 0.310 0.310 0.315 0.300 0.310 699,000 211,760 0.3029 0.310 0.310 0.315 0.300 0.310 699,000 0.3029 3.33%
2023-04-28 0 0.300 0.300 0.310 0.300 0.315 639,000 193,415 0.3027 0.300 0.300 0.310 0.300 0.315 639,000 0.3027 -1.64%
2023-04-27 0 0.305 0.305 0.315 0.305 0.315 128,000 39,320 0.3072 0.305 0.305 0.315 0.305 0.315 128,000 0.3072 1.67%
2023-04-26 0 0.300 0.300 0.310 0.300 0.320 461,000 138,705 0.3009 0.300 0.300 0.310 0.300 0.320 461,000 0.3009 -1.64%
2023-04-25 0 0.305 0.305 0.320 0.305 0.320 280,000 86,900 0.3104 0.305 0.305 0.320 0.305 0.320 280,000 0.3104 -4.69%
2023-04-24 0 0.320 0.315 0.320 0.320 0.320 10,000 3,200 0.3200 0.320 0.315 0.320 0.320 0.320 10,000 0.3200 0.00%
2023-04-21 0 0.320 0.310 0.320 0.310 0.320 666,000 213,075 0.3199 0.320 0.310 0.320 0.310 0.320 666,000 0.3199 0.00%
2023-04-20 0 0.320 0.315 0.320 0.315 0.320 287,000 90,520 0.3154 0.320 0.315 0.320 0.315 0.320 287,000 0.3154 0.00%
2023-04-19 0 0.320 0.315 0.320 0.315 0.320 55,000 17,480 0.3178 0.320 0.315 0.320 0.315 0.320 55,000 0.3178 -1.54%
2023-04-18 0 0.325 0.325 0.330 0.325 0.330 251,000 81,595 0.3251 0.325 0.325 0.330 0.325 0.330 251,000 0.3251 0.00%
2023-04-17 0 0.325 0.320 0.325 0.315 0.325 394,000 128,030 0.3249 0.325 0.320 0.325 0.315 0.325 394,000 0.3249 0.00%
2023-04-14 0 0.325 0.320 0.325 0.320 0.335 796,000 257,920 0.3240 0.325 0.320 0.325 0.320 0.335 796,000 0.3240 -1.52%
2023-04-13 0 0.330 0.330 0.335 0.315 0.330 471,060 152,549 0.3238 0.330 0.330 0.335 0.315 0.330 471,060 0.3238 0.00%
2023-04-12 0 0.330 0.330 0.335 0.315 0.340 839,000 278,510 0.3320 0.330 0.330 0.335 0.315 0.340 839,000 0.3320 1.54%
2023-04-11 0 0.325 0.315 0.325 0.300 0.325 595,000 185,880 0.3124 0.325 0.315 0.325 0.300 0.325 595,000 0.3124 8.33%
2023-04-06 0 0.300 0.300 0.305 0.300 0.310 308,028 93,133 0.3024 0.300 0.300 0.305 0.300 0.310 308,028 0.3024 -1.64%
2023-04-04 0 0.305 0.305 0.315 0.305 0.320 638,000 198,915 0.3118 0.305 0.305 0.315 0.305 0.320 638,000 0.3118 -1.61%
2023-04-03 0 0.310 0.305 0.310 0.300 0.320 1,599,000 491,405 0.3073 0.310 0.305 0.310 0.300 0.320 1,599,000 0.3073 -4.62%
2023-03-31 0 0.325 0.320 0.325 0.315 0.345 1,122,000 364,685 0.3250 0.325 0.320 0.325 0.315 0.345 1,122,000 0.3250 -2.99%
2023-03-30 0 0.335 0.330 0.340 0.330 0.340 603,000 200,960 0.3333 0.335 0.330 0.340 0.330 0.340 603,000 0.3333 -1.47%
2023-03-29 0 0.340 0.335 0.340 0.330 0.345 522,000 174,305 0.3339 0.340 0.335 0.340 0.330 0.345 522,000 0.3339 0.00%
2023-03-28 0 0.340 0.335 0.340 0.335 0.350 603,000 205,930 0.3415 0.340 0.335 0.340 0.335 0.350 603,000 0.3415 -1.45%
2023-03-27 0 0.345 0.340 0.350 0.335 0.350 19,000 6,455 0.3397 0.345 0.340 0.350 0.335 0.350 19,000 0.3397 -1.43%
2023-03-24 0 0.350 0.345 0.350 0.340 0.350 655,000 228,990 0.3496 0.350 0.345 0.350 0.340 0.350 655,000 0.3496 1.45%
2023-03-23 0 0.345 0.345 0.350 0.330 0.350 191,300 64,021 0.3347 0.345 0.345 0.350 0.330 0.350 191,300 0.3347 1.47%
2023-03-22 0 0.340 0.335 0.340 0.330 0.350 104,000 35,000 0.3365 0.340 0.335 0.340 0.330 0.350 104,000 0.3365 1.49%
2023-03-21 0 0.335 0.345 0.350 0.325 0.335 99,000 32,965 0.3330 0.335 0.345 0.350 0.325 0.335 99,000 0.3330 0.00%
2023-03-20 0 0.335 0.335 0.340 0.335 0.345 89,000 29,890 0.3358 0.335 0.335 0.340 0.335 0.345 89,000 0.3358 -2.90%
2023-03-17 0 0.345 0.345 0.350 0.320 0.345 339,000 115,335 0.3402 0.345 0.345 0.350 0.320 0.345 339,000 0.3402 4.55%
2023-03-16 0 0.330 0.325 0.345 0.325 0.345 432,000 145,460 0.3367 0.330 0.325 0.345 0.325 0.345 432,000 0.3367 -1.49%
2023-03-15 0 0.335 0.330 0.335 0.320 0.350 543,000 180,930 0.3332 0.335 0.330 0.335 0.320 0.350 543,000 0.3332 1.52%
2023-03-14 0 0.330 0.330 0.350 0.330 0.355 1,371,000 464,155 0.3386 0.330 0.330 0.350 0.330 0.355 1,371,000 0.3386 -4.35%
2023-03-13 0 0.345 0.345 0.350 0.330 0.360 2,124,000 733,275 0.3452 0.345 0.345 0.350 0.330 0.360 2,124,000 0.3452 -5.48%
2023-03-10 0 0.365 0.355 0.365 0.355 0.365 700,232 251,484 0.3591 0.365 0.355 0.365 0.355 0.365 700,232 0.3591 1.39%
2023-03-09 0 0.360 0.360 0.375 0.350 0.370 2,014,000 724,210 0.3596 0.360 0.360 0.375 0.350 0.370 2,014,000 0.3596 -2.70%
2023-03-08 0 0.370 0.370 0.380 0.370 0.380 284,000 106,100 0.3736 0.370 0.370 0.380 0.370 0.380 284,000 0.3736 -1.33%
2023-03-07 0 0.375 0.375 0.380 0.375 0.380 335,000 126,050 0.3763 0.375 0.375 0.380 0.375 0.380 335,000 0.3763 0.00%
2023-03-06 0 0.375 0.370 0.375 0.370 0.385 663,000 248,595 0.3750 0.375 0.370 0.375 0.370 0.385 663,000 0.3750 0.00%
2023-03-03 0 0.375 0.375 0.380 0.370 0.375 63,000 23,440 0.3721 0.375 0.375 0.380 0.370 0.375 63,000 0.3721 1.35%
2023-03-02 0 0.370 0.370 0.375 0.365 0.370 119,000 44,015 0.3699 0.370 0.370 0.375 0.365 0.370 119,000 0.3699 0.00%
2023-03-01 0 0.370 0.370 0.375 0.365 0.380 1,586,000 582,580 0.3673 0.370 0.370 0.375 0.365 0.380 1,586,000 0.3673 0.00%
2023-02-28 0 0.370 0.370 0.375 0.370 0.380 408,021 154,837 0.3795 0.370 0.370 0.375 0.370 0.380 408,021 0.3795 -2.63%
2023-02-27 0 0.380 0.365 0.380 0.360 0.380 553,000 204,660 0.3701 0.380 0.365 0.380 0.360 0.380 553,000 0.3701 2.70%
2023-02-24 0 0.370 0.370 0.375 0.370 0.380 251,000 93,260 0.3716 0.370 0.370 0.375 0.370 0.380 251,000 0.3716 -2.63%
2023-02-23 0 0.380 0.370 0.380 0.370 0.380 101,000 37,395 0.3702 0.380 0.370 0.380 0.370 0.380 101,000 0.3702 1.33%
2023-02-22 0 0.375 0.370 0.380 0.355 0.375 85,000 30,985 0.3645 0.375 0.370 0.380 0.355 0.375 85,000 0.3645 1.35%
2023-02-21 0 0.370 0.370 0.380 0.370 0.390 419,000 156,400 0.3733 0.370 0.370 0.380 0.370 0.390 419,000 0.3733 -2.63%
2023-02-20 0 0.380 0.375 0.380 0.365 0.380 280,047 103,191 0.3685 0.380 0.375 0.380 0.365 0.380 280,047 0.3685 2.70%
2023-02-17 0 0.370 0.370 0.375 0.370 0.380 163,000 60,490 0.3711 0.370 0.370 0.375 0.370 0.380 163,000 0.3711 0.00%
2023-02-16 0 0.370 0.370 0.380 0.370 0.390 216,000 81,685 0.3782 0.370 0.370 0.380 0.370 0.390 216,000 0.3782 0.00%
2023-02-15 0 0.370 0.370 0.380 0.370 0.380 372,000 139,175 0.3741 0.370 0.370 0.380 0.370 0.380 372,000 0.3741 -1.33%
2023-02-14 0 0.375 0.375 0.380 0.370 0.385 205,000 76,450 0.3729 0.375 0.375 0.380 0.370 0.385 205,000 0.3729 0.00%
2023-02-13 0 0.375 0.375 0.390 0.375 0.390 157,000 59,505 0.3790 0.375 0.375 0.390 0.375 0.390 157,000 0.3790 -1.32%
2023-02-10 0 0.380 0.380 0.385 0.380 0.390 157,692 60,799 0.3856 0.380 0.380 0.385 0.380 0.390 157,692 0.3856 -1.30%
2023-02-09 0 0.385 0.385 0.390 0.375 0.395 103,000 39,910 0.3875 0.385 0.385 0.390 0.375 0.395 103,000 0.3875 -1.28%
2023-02-08 0 0.390 0.385 0.390 0.380 0.395 456,000 177,870 0.3901 0.390 0.385 0.390 0.380 0.395 456,000 0.3901 4.00%
2023-02-07 0 0.375 0.375 0.390 0.370 0.390 572,015 216,760 0.3789 0.375 0.375 0.390 0.370 0.390 572,015 0.3789 -2.60%
2023-02-06 0 0.385 0.385 0.390 0.380 0.395 293,000 111,890 0.3819 0.385 0.385 0.390 0.380 0.395 293,000 0.3819 1.32%
2023-02-03 0 0.380 0.385 0.390 0.370 0.400 463,000 175,350 0.3787 0.380 0.385 0.390 0.370 0.400 463,000 0.3787 -5.00%
2023-02-02 0 0.400 0.390 0.400 0.385 0.400 1,139,000 445,315 0.3910 0.400 0.390 0.400 0.385 0.400 1,139,000 0.3910 3.90%
2023-02-01 0 0.385 0.380 0.385 0.370 0.390 704,000 270,050 0.3836 0.385 0.380 0.385 0.370 0.390 704,000 0.3836 1.32%
2023-01-31 0 0.380 0.375 0.380 0.365 0.385 1,123,000 426,640 0.3799 0.380 0.375 0.380 0.365 0.385 1,123,000 0.3799 1.33%
2023-01-30 0 0.375 0.375 0.380 0.370 0.385 796,000 300,310 0.3773 0.375 0.375 0.380 0.370 0.385 796,000 0.3773 -3.85%
2023-01-27 0 0.390 0.390 0.395 0.360 0.400 437,000 168,350 0.3852 0.390 0.390 0.395 0.360 0.400 437,000 0.3852 2.63%
2023-01-26 0 0.380 0.380 0.385 0.370 0.385 1,121,000 427,715 0.3815 0.380 0.380 0.385 0.370 0.385 1,121,000 0.3815 0.00%
2023-01-20 0 0.380 0.375 0.380 0.355 0.395 873,000 329,445 0.3774 0.380 0.375 0.380 0.355 0.395 873,000 0.3774 4.11%
2023-01-19 0 0.365 0.365 0.375 0.360 0.380 280,000 103,240 0.3687 0.365 0.365 0.375 0.360 0.380 280,000 0.3687 -3.95%
2023-01-18 0 0.380 0.370 0.380 0.350 0.380 1,659,000 612,255 0.3691 0.380 0.370 0.380 0.350 0.380 1,659,000 0.3691 8.57%
2023-01-17 0 0.350 0.345 0.355 0.345 0.370 3,153,000 1,107,335 0.3512 0.350 0.345 0.355 0.345 0.370 3,153,000 0.3512 -4.11%
2023-01-16 0 0.365 0.365 0.370 0.350 0.385 3,678,000 1,350,730 0.3672 0.365 0.365 0.370 0.350 0.385 3,678,000 0.3672 -5.19%
2023-01-13 0 0.385 0.380 0.385 0.370 0.390 565,000 214,400 0.3795 0.385 0.380 0.385 0.370 0.390 565,000 0.3795 1.32%
2023-01-12 0 0.380 0.375 0.380 0.375 0.390 2,899,000 1,109,670 0.3828 0.380 0.375 0.380 0.375 0.390 2,899,000 0.3828 1.33%
2023-01-11 0 0.375 0.380 0.390 0.320 0.405 6,264,407 2,276,934 0.3635 0.375 0.380 0.390 0.320 0.405 6,264,407 0.3635 -3.85%
2023-01-10 0 0.390 0.385 0.390 0.385 0.400 1,700,000 663,390 0.3902 0.390 0.385 0.390 0.385 0.400 1,700,000 0.3902 -1.27%
2023-01-09 0 0.395 0.390 0.400 0.390 0.410 2,203,000 872,135 0.3959 0.395 0.390 0.400 0.390 0.410 2,203,000 0.3959 -3.66%
2023-01-06 0 0.410 0.405 0.410 0.395 0.425 378,000 156,685 0.4145 0.410 0.405 0.410 0.395 0.425 378,000 0.4145 1.23%
2023-01-05 0 0.405 0.400 0.410 0.400 0.410 559,000 227,055 0.4062 0.405 0.400 0.410 0.400 0.410 559,000 0.4062 0.00%
2023-01-04 0 0.405 0.400 0.405 0.395 0.420 474,000 191,125 0.4032 0.405 0.400 0.405 0.395 0.420 474,000 0.4032 2.53%
2023-01-03 0 0.395 0.390 0.400 0.385 0.395 120,000 46,820 0.3902 0.395 0.390 0.400 0.385 0.395 120,000 0.3902 2.60%
2022-12-30 0 0.385 0.385 0.390 0.375 0.385 552,000 210,895 0.3821 0.385 0.385 0.390 0.375 0.385 552,000 0.3821 0.00%
2022-12-29 0 0.385 0.385 0.395 0.380 0.385 77,000 29,535 0.3836 0.385 0.385 0.395 0.380 0.385 77,000 0.3836 0.00%
2022-12-28 0 0.385 0.385 0.400 0.385 0.400 222,000 87,495 0.3941 0.385 0.385 0.400 0.385 0.400 222,000 0.3941 -2.53%
2022-12-23 0 0.395 0.385 0.395 0.385 0.400 574,000 222,995 0.3885 0.395 0.385 0.395 0.385 0.400 574,000 0.3885 0.00%
2022-12-22 0 0.395 0.385 0.395 0.375 0.400 713,000 272,765 0.3826 0.395 0.385 0.395 0.375 0.400 713,000 0.3826 1.28%
2022-12-21 0 0.390 0.375 0.390 0.365 0.395 201,000 76,385 0.3800 0.390 0.375 0.390 0.365 0.395 201,000 0.3800 1.30%
2022-12-20 0 0.385 0.380 0.395 0.380 0.400 677,000 262,210 0.3873 0.385 0.380 0.395 0.380 0.400 677,000 0.3873 -3.75%
2022-12-19 0 0.400 0.390 0.400 0.400 0.415 273,000 110,145 0.4035 0.400 0.390 0.400 0.400 0.415 273,000 0.4035 0.00%
2022-12-16 0 0.400 0.395 0.400 0.385 0.400 508,000 200,870 0.3954 0.400 0.395 0.400 0.385 0.400 508,000 0.3954 0.00%
2022-12-15 0 0.400 0.395 0.400 0.385 0.400 260,000 103,910 0.3997 0.400 0.395 0.400 0.385 0.400 260,000 0.3997 0.00%
2022-12-14 0 0.400 0.395 0.400 0.395 0.410 814,000 327,280 0.4021 0.400 0.395 0.400 0.395 0.410 814,000 0.4021 1.27%
2022-12-13 0 0.395 0.395 0.405 0.360 0.405 559,000 219,360 0.3924 0.395 0.395 0.405 0.360 0.405 559,000 0.3924 -1.25%
2022-12-12 0 0.400 0.395 0.400 0.390 0.400 573,593 228,309 0.3980 0.400 0.395 0.400 0.390 0.400 573,593 0.3980 0.00%
2022-12-09 0 0.400 0.400 0.405 0.395 0.410 644,000 259,905 0.4036 0.400 0.400 0.405 0.395 0.410 644,000 0.4036 -2.44%
2022-12-08 0 0.410 0.400 0.410 0.395 0.410 1,413,000 565,810 0.4004 0.410 0.400 0.410 0.395 0.410 1,413,000 0.4004 1.23%
2022-12-07 0 0.405 0.405 0.410 0.405 0.410 1,431,000 583,275 0.4076 0.405 0.405 0.410 0.405 0.410 1,431,000 0.4076 0.00%
2022-12-06 0 0.405 0.400 0.405 0.395 0.405 1,941,000 773,785 0.3987 0.405 0.400 0.405 0.395 0.405 1,941,000 0.3987 0.00%
2022-12-05 0 0.405 0.400 0.405 0.385 0.410 2,808,000 1,113,785 0.3966 0.405 0.400 0.405 0.385 0.410 2,808,000 0.3966 5.19%
2022-12-02 0 0.385 0.380 0.385 0.380 0.385 2,005,000 762,490 0.3803 0.385 0.380 0.385 0.380 0.385 2,005,000 0.3803 0.00%
2022-12-01 0 0.385 0.380 0.385 0.370 0.385 1,661,000 630,530 0.3796 0.385 0.380 0.385 0.370 0.385 1,661,000 0.3796 0.00%
2022-11-30 0 0.385 0.370 0.385 0.350 0.390 1,957,000 720,080 0.3680 0.385 0.370 0.385 0.350 0.390 1,957,000 0.3680 5.48%
2022-11-29 0 0.365 0.360 0.365 0.350 0.385 1,107,000 393,210 0.3552 0.365 0.360 0.365 0.350 0.385 1,107,000 0.3552 4.29%
2022-11-28 0 0.350 0.340 0.350 0.350 0.375 164,000 59,575 0.3633 0.350 0.340 0.350 0.350 0.375 164,000 0.3633 -1.41%
2022-11-25 0 0.355 0.350 0.370 0.355 0.375 102,000 38,050 0.3730 0.355 0.350 0.370 0.355 0.375 102,000 0.3730 -2.74%
2022-11-24 0 0.365 0.360 0.370 0.360 0.370 147,000 53,375 0.3631 0.365 0.360 0.370 0.360 0.370 147,000 0.3631 1.39%
2022-11-23 0 0.360 0.355 0.360 0.340 0.380 1,365,000 504,440 0.3696 0.360 0.355 0.360 0.340 0.380 1,365,000 0.3696 4.35%
2022-11-22 0 0.345 0.340 0.345 0.345 0.365 343,000 122,785 0.3580 0.345 0.340 0.345 0.345 0.365 343,000 0.3580 -4.17%
2022-11-21 0 0.360 0.350 0.360 0.360 0.365 361,000 130,690 0.3620 0.360 0.350 0.360 0.360 0.365 361,000 0.3620 -1.37%
2022-11-18 0 0.365 0.365 0.380 0.365 0.385 1,887,000 716,615 0.3798 0.365 0.365 0.380 0.365 0.385 1,887,000 0.3798 -1.35%
2022-11-17 0 0.370 0.370 0.375 0.350 0.370 505,000 182,795 0.3620 0.370 0.370 0.375 0.350 0.370 505,000 0.3620 1.37%
2022-11-16 0 0.365 0.360 0.365 0.360 0.375 2,759,000 1,005,335 0.3644 0.365 0.360 0.365 0.360 0.375 2,759,000 0.3644 2.82%
2022-11-15 0 0.355 0.355 0.360 0.340 0.360 1,479,000 523,185 0.3537 0.355 0.355 0.360 0.340 0.360 1,479,000 0.3537 4.41%
2022-11-14 0 0.340 0.335 0.345 0.340 0.355 1,257,000 436,100 0.3469 0.340 0.335 0.345 0.340 0.355 1,257,000 0.3469 6.25%
2022-11-11 0 0.320 0.315 0.320 0.310 0.325 1,472,000 467,885 0.3179 0.320 0.315 0.320 0.310 0.325 1,472,000 0.3179 4.92%
2022-11-10 0 0.305 0.305 0.310 0.300 0.310 252,834 76,674 0.3033 0.305 0.305 0.310 0.300 0.310 252,834 0.3033 1.67%
2022-11-09 0 0.300 0.300 0.310 0.300 0.335 1,885,000 579,375 0.3074 0.300 0.300 0.310 0.300 0.335 1,885,000 0.3074 -7.69%
2022-11-08 0 0.325 0.325 0.340 0.315 0.325 258,000 83,230 0.3226 0.325 0.325 0.340 0.315 0.325 258,000 0.3226 -2.99%
2022-11-07 0 0.335 0.330 0.335 0.315 0.335 1,351,000 445,255 0.3296 0.335 0.330 0.335 0.315 0.335 1,351,000 0.3296 6.35%
2022-11-04 0 0.315 0.310 0.325 0.300 0.330 702,000 223,365 0.3182 0.315 0.310 0.325 0.300 0.330 702,000 0.3182 5.00%
2022-11-03 0 0.300 0.295 0.305 0.290 0.310 531,000 160,560 0.3024 0.300 0.295 0.305 0.290 0.310 531,000 0.3024 5.26%
2022-11-02 0 0.285 0.285 0.300 0.275 0.285 162,000 45,160 0.2788 0.285 0.285 0.300 0.275 0.285 162,000 0.2788 1.79%
2022-11-01 0 0.280 0.280 0.295 0.275 0.295 1,094,000 309,360 0.2828 0.280 0.280 0.295 0.275 0.295 1,094,000 0.2828 -1.75%
2022-10-31 0 0.285 0.280 0.285 0.270 0.290 645,000 179,184 0.2778 0.285 0.280 0.285 0.270 0.290 645,000 0.2778 3.64%
2022-10-28 0 0.275 0.275 0.280 0.275 0.310 1,329,000 378,600 0.2849 0.275 0.275 0.280 0.275 0.310 1,329,000 0.2849 -8.33%
2022-10-27 0 0.300 0.300 0.305 0.295 0.305 134,000 40,220 0.3001 0.300 0.300 0.305 0.295 0.305 134,000 0.3001 0.00%
2022-10-26 0 0.300 0.300 0.305 0.285 0.310 1,163,000 352,170 0.3028 0.300 0.300 0.305 0.285 0.310 1,163,000 0.3028 5.26%
2022-10-25 0 0.285 0.295 0.300 0.285 0.300 804,600 235,294 0.2924 0.285 0.295 0.300 0.285 0.300 804,600 0.2924 -1.72%
2022-10-24 0 0.290 0.290 0.295 0.285 0.325 4,090,000 1,242,205 0.3037 0.290 0.290 0.295 0.285 0.325 4,090,000 0.3037 -10.77%
2022-10-21 0 0.325 0.325 0.335 0.320 0.335 205,000 67,310 0.3283 0.325 0.325 0.335 0.320 0.335 205,000 0.3283 0.00%
2022-10-20 0 0.325 0.320 0.325 0.320 0.340 693,000 229,410 0.3310 0.325 0.320 0.325 0.320 0.340 693,000 0.3310 0.00%
2022-10-19 0 0.325 0.330 0.335 0.320 0.345 556,000 183,350 0.3298 0.325 0.330 0.335 0.320 0.345 556,000 0.3298 0.00%
2022-10-18 0 0.325 0.315 0.325 0.300 0.325 1,663,000 515,760 0.3101 0.325 0.315 0.325 0.300 0.325 1,663,000 0.3101 6.56%
2022-10-17 0 0.305 0.305 0.310 0.300 0.325 1,614,000 502,200 0.3112 0.305 0.305 0.310 0.300 0.325 1,614,000 0.3112 -6.15%
2022-10-14 0 0.325 0.325 0.335 0.320 0.340 1,583,000 526,520 0.3326 0.325 0.325 0.335 0.320 0.340 1,583,000 0.3326 -1.52%
2022-10-13 0 0.330 0.325 0.335 0.330 0.355 1,789,000 609,895 0.3409 0.330 0.325 0.335 0.330 0.355 1,789,000 0.3409 0.00%
2022-10-12 0 0.330 0.330 0.340 0.310 0.355 1,890,375 617,950 0.3269 0.330 0.330 0.340 0.310 0.355 1,890,375 0.3269 -2.94%
2022-10-11 0 0.340 0.325 0.340 0.320 0.350 2,041,000 672,190 0.3293 0.340 0.325 0.340 0.320 0.350 2,041,000 0.3293 -1.45%
2022-10-10 0 0.345 0.340 0.350 0.340 0.375 3,738,000 1,312,770 0.3512 0.345 0.340 0.350 0.340 0.375 3,738,000 0.3512 -5.48%
2022-10-07 0 0.365 0.360 0.375 0.360 0.375 293,000 106,210 0.3625 0.365 0.360 0.375 0.360 0.375 293,000 0.3625 0.00%
2022-10-06 0 0.365 0.365 0.375 0.355 0.375 388,000 140,400 0.3619 0.365 0.365 0.375 0.355 0.375 388,000 0.3619 0.00%
2022-10-05 0 0.365 0.365 0.375 0.355 0.380 1,553,000 563,545 0.3629 0.365 0.365 0.375 0.355 0.380 1,553,000 0.3629 2.82%
2022-10-03 0 0.355 0.345 0.355 0.345 0.405 4,326,000 1,558,140 0.3602 0.355 0.345 0.355 0.345 0.405 4,326,000 0.3602 -5.33%
2022-09-30 0 0.375 0.365 0.375 0.360 0.375 4,677,000 1,701,510 0.3638 0.375 0.365 0.375 0.360 0.375 4,677,000 0.3638 -2.60%
2022-09-29 0 0.385 0.380 0.385 0.360 0.405 3,887,000 1,500,000 0.3859 0.385 0.380 0.385 0.360 0.405 3,887,000 0.3859 -1.28%
2022-09-28 0 0.390 0.390 0.400 0.390 0.455 4,882,000 2,056,315 0.4212 0.390 0.390 0.400 0.390 0.455 4,882,000 0.4212 -14.29%
2022-09-27 0 0.455 0.455 0.465 0.450 0.480 1,267,000 581,915 0.4593 0.455 0.455 0.465 0.450 0.480 1,267,000 0.4593 -4.21%
2022-09-26 0 0.475 0.455 0.475 0.455 0.480 224,000 105,130 0.4693 0.475 0.455 0.475 0.455 0.480 224,000 0.4693 1.06%
2022-09-23 0 0.470 0.460 0.470 0.455 0.490 608,000 285,050 0.4688 0.470 0.460 0.470 0.455 0.490 608,000 0.4688 -1.05%
2022-09-22 0 0.475 0.470 0.475 0.470 0.485 213,000 101,140 0.4748 0.475 0.470 0.475 0.470 0.485 213,000 0.4748 -3.06%
2022-09-21 0 0.490 0.485 0.490 0.480 0.490 1,047,000 503,060 0.4805 0.490 0.485 0.490 0.480 0.490 1,047,000 0.4805 -2.00%
2022-09-20 0 0.500 0.485 0.500 0.485 0.500 400,000 194,525 0.4863 0.500 0.485 0.500 0.485 0.500 400,000 0.4863 3.09%
2022-09-19 0 0.485 0.480 0.485 0.475 0.495 534,000 257,585 0.4824 0.485 0.480 0.485 0.475 0.495 534,000 0.4824 -2.02%
2022-09-16 0 0.495 0.490 0.495 0.480 0.510 816,985 401,667 0.4916 0.495 0.490 0.495 0.480 0.510 816,985 0.4916 -2.94%
2022-09-15 0 0.510 0.495 0.510 0.490 0.510 658,000 330,430 0.5022 0.510 0.495 0.510 0.490 0.510 658,000 0.5022 3.03%
2022-09-14 0 0.495 0.480 0.495 0.480 0.520 945,000 462,110 0.4890 0.495 0.480 0.495 0.480 0.520 945,000 0.4890 1.02%
2022-09-13 0 0.490 0.490 0.500 0.490 0.510 305,000 150,900 0.4948 0.490 0.490 0.500 0.490 0.510 305,000 0.4948 0.00%
2022-09-09 0 0.490 0.485 0.490 0.480 0.490 503,000 243,460 0.4840 0.490 0.485 0.490 0.480 0.490 503,000 0.4840 1.03%
2022-09-08 0 0.485 0.480 0.485 0.465 0.500 1,854,000 887,065 0.4785 0.485 0.480 0.485 0.465 0.500 1,854,000 0.4785 3.19%
2022-09-07 0 0.470 0.460 0.470 0.430 0.500 7,056,000 3,251,845 0.4609 0.470 0.460 0.470 0.430 0.500 7,056,000 0.4609 -7.84%
2022-09-06 0 0.510 0.490 0.510 0.490 0.510 221,000 109,030 0.4933 0.510 0.490 0.510 0.490 0.510 221,000 0.4933 2.00%
2022-09-05 0 0.500 0.490 0.500 0.485 0.520 3,140,000 1,561,515 0.4973 0.500 0.490 0.500 0.485 0.520 3,140,000 0.4973 -3.85%
2022-09-02 0 0.520 0.500 0.520 0.510 0.520 714,000 365,470 0.5119 0.520 0.500 0.520 0.510 0.520 714,000 0.5119 1.96%
2022-09-01 0 0.510 0.500 0.510 0.510 0.530 844,000 432,340 0.5123 0.510 0.500 0.510 0.510 0.530 844,000 0.5123 -3.77%
2022-08-31 0 0.530 0.520 0.530 0.520 0.540 245,000 128,090 0.5228 0.530 0.520 0.530 0.520 0.540 245,000 0.5228 -1.85%
2022-08-30 0 0.540 0.530 0.540 0.510 0.540 1,272,000 659,630 0.5186 0.540 0.530 0.540 0.510 0.540 1,272,000 0.5186 3.85%
2022-08-29 0 0.520 0.520 0.530 0.500 0.550 1,399,000 728,760 0.5209 0.520 0.520 0.530 0.500 0.550 1,399,000 0.5209 -5.45%
2022-08-26 0 0.550 0.540 0.550 0.530 0.550 485,000 261,160 0.5385 0.550 0.540 0.550 0.530 0.550 485,000 0.5385 0.00%
2022-08-25 0 0.550 0.540 0.550 0.540 0.550 314,000 172,400 0.5490 0.550 0.540 0.550 0.540 0.550 314,000 0.5490 0.00%
2022-08-24 0 0.550 0.540 0.550 0.540 0.550 287,000 155,210 0.5408 0.550 0.540 0.550 0.540 0.550 287,000 0.5408 0.00%
2022-08-23 0 0.550 0.540 0.550 0.540 0.570 785,000 435,320 0.5545 0.550 0.540 0.550 0.540 0.570 785,000 0.5545 -1.79%
2022-08-22 0 0.560 0.550 0.560 0.540 0.560 382,000 208,220 0.5451 0.560 0.550 0.560 0.540 0.560 382,000 0.5451 1.82%
2022-08-19 0 0.550 0.540 0.550 0.540 0.550 419,000 227,900 0.5439 0.550 0.540 0.550 0.540 0.550 419,000 0.5439 0.00%
2022-08-18 0 0.550 0.540 0.550 0.520 0.550 1,107,000 589,380 0.5324 0.550 0.540 0.550 0.520 0.550 1,107,000 0.5324 1.85%
2022-08-17 0 0.540 0.540 0.550 0.530 0.550 265,000 143,400 0.5411 0.540 0.540 0.550 0.530 0.550 265,000 0.5411 -1.82%
2022-08-16 0 0.550 0.540 0.550 0.530 0.550 712,000 385,630 0.5416 0.550 0.540 0.550 0.530 0.550 712,000 0.5416 1.85%
2022-08-15 0 0.540 0.540 0.550 0.530 0.560 623,000 335,960 0.5393 0.540 0.540 0.550 0.530 0.560 623,000 0.5393 0.00%
2022-08-12 0 0.540 0.540 0.550 0.540 0.560 693,000 376,570 0.5434 0.540 0.540 0.550 0.540 0.560 693,000 0.5434 -1.82%
2022-08-11 0 0.550 0.540 0.550 0.540 0.560 450,180 245,509 0.5454 0.550 0.540 0.550 0.540 0.560 450,180 0.5454 -1.79%
2022-08-10 0 0.560 0.530 0.560 0.530 0.560 1,497,000 808,060 0.5398 0.560 0.530 0.560 0.530 0.560 1,497,000 0.5398 5.66%
2022-08-09 0 0.530 0.520 0.530 0.510 0.530 224,000 117,260 0.5235 0.530 0.520 0.530 0.510 0.530 224,000 0.5235 -1.85%
2022-08-08 0 0.540 0.520 0.540 0.510 0.540 522,000 274,170 0.5252 0.540 0.520 0.540 0.510 0.540 522,000 0.5252 3.85%
2022-08-05 0 0.520 0.510 0.520 0.500 0.520 222,000 113,870 0.5129 0.520 0.510 0.520 0.500 0.520 222,000 0.5129 0.00%
2022-08-04 0 0.520 0.510 0.520 0.500 0.520 418,000 213,440 0.5106 0.520 0.510 0.520 0.500 0.520 418,000 0.5106 1.96%
2022-08-03 0 0.510 0.500 0.510 0.500 0.520 218,000 112,450 0.5158 0.510 0.500 0.510 0.500 0.520 218,000 0.5158 -1.92%
2022-08-02 0 0.520 0.500 0.520 0.500 0.530 2,830,000 1,445,250 0.5107 0.520 0.500 0.520 0.500 0.530 2,830,000 0.5107 -1.89%
2022-08-01 0 0.530 0.510 0.520 0.520 0.550 815,000 432,920 0.5312 0.530 0.510 0.520 0.520 0.550 815,000 0.5312 -1.85%
2022-07-29 0 0.540 0.530 0.540 0.530 0.540 557,000 297,630 0.5343 0.540 0.530 0.540 0.530 0.540 557,000 0.5343 0.00%
2022-07-28 0 0.540 0.530 0.540 0.530 0.550 1,424,000 766,310 0.5381 0.540 0.530 0.540 0.530 0.550 1,424,000 0.5381 0.00%
2022-07-27 0 0.540 0.530 0.540 0.530 0.550 1,077,000 581,230 0.5397 0.540 0.530 0.540 0.530 0.550 1,077,000 0.5397 -1.82%
2022-07-26 0 0.550 0.540 0.550 0.540 0.560 1,625,000 892,590 0.5493 0.550 0.540 0.550 0.540 0.560 1,625,000 0.5493 0.00%
2022-07-25 0 0.550 0.550 0.560 0.550 0.580 3,334,000 1,858,580 0.5575 0.550 0.550 0.560 0.550 0.580 3,334,000 0.5575 -5.17%
2022-07-22 0 0.580 0.580 0.590 0.570 0.600 2,789,000 1,620,530 0.5810 0.580 0.580 0.590 0.570 0.600 2,789,000 0.5810 -4.92%
2022-07-21 0 0.610 0.590 0.610 0.590 0.610 532,000 318,350 0.5984 0.610 0.590 0.610 0.590 0.610 532,000 0.5984 3.39%
2022-07-20 0 0.590 0.580 0.590 0.580 0.600 2,411,000 1,423,990 0.5906 0.590 0.580 0.590 0.580 0.600 2,411,000 0.5906 -3.28%
2022-07-19 0 0.610 0.600 0.610 0.600 0.610 513,000 310,650 0.6056 0.610 0.600 0.610 0.600 0.610 513,000 0.6056 0.00%
2022-07-18 0 0.610 0.590 0.610 0.590 0.610 1,214,000 723,470 0.5959 0.610 0.590 0.610 0.590 0.610 1,214,000 0.5959 0.00%
2022-07-15 0 0.610 0.600 0.610 0.590 0.620 1,357,000 822,050 0.6058 0.610 0.600 0.610 0.590 0.620 1,357,000 0.6058 -3.17%
2022-07-14 0 0.630 0.620 0.630 0.610 0.630 878,000 544,900 0.6206 0.630 0.620 0.630 0.610 0.630 878,000 0.6206 -1.56%
2022-07-13 0 0.640 0.630 0.640 0.620 0.640 975,348 612,109 0.6276 0.640 0.630 0.640 0.620 0.640 975,348 0.6276 0.00%
2022-07-12 0 0.640 0.620 0.640 0.620 0.650 721,000 456,000 0.6325 0.640 0.620 0.640 0.620 0.650 721,000 0.6325 -1.54%
2022-07-11 0 0.650 0.640 0.650 0.640 0.660 903,000 584,290 0.6471 0.650 0.640 0.650 0.640 0.660 903,000 0.6471 -2.99%
2022-07-08 0 0.670 0.660 0.670 0.650 0.670 704,000 463,050 0.6577 0.670 0.660 0.670 0.650 0.670 704,000 0.6577 1.52%
2022-07-07 0 0.660 0.650 0.660 0.650 0.670 219,000 144,450 0.6596 0.660 0.650 0.660 0.650 0.670 219,000 0.6596 -1.49%
2022-07-06 0 0.670 0.660 0.670 0.650 0.680 1,441,343 961,116 0.6668 0.670 0.660 0.670 0.650 0.680 1,441,343 0.6668 -1.47%
2022-07-05 0 0.680 0.670 0.680 0.650 0.710 5,847,000 4,008,390 0.6855 0.680 0.670 0.680 0.650 0.710 5,847,000 0.6855 3.03%
2022-07-04 0 0.660 0.640 0.660 0.640 0.660 1,047,000 677,880 0.6474 0.660 0.640 0.660 0.640 0.660 1,047,000 0.6474 1.54%
2022-06-30 0 0.650 0.640 0.650 0.640 0.660 873,000 565,690 0.6480 0.650 0.640 0.650 0.640 0.660 873,000 0.6480 -1.52%
2022-06-29 0 0.660 0.650 0.660 0.650 0.670 1,111,000 732,720 0.6595 0.660 0.650 0.660 0.650 0.670 1,111,000 0.6595 0.00%
2022-06-28 0 0.660 0.650 0.660 0.650 0.670 1,821,000 1,209,520 0.6642 0.660 0.650 0.660 0.650 0.670 1,821,000 0.6642 -1.49%
2022-06-27 0 0.670 0.660 0.670 0.650 0.670 1,355,000 883,400 0.6520 0.670 0.660 0.670 0.650 0.670 1,355,000 0.6520 1.52%
2022-06-24 0 0.660 0.650 0.660 0.640 0.660 1,121,000 730,050 0.6512 0.660 0.650 0.660 0.640 0.660 1,121,000 0.6512 0.00%
2022-06-23 0 0.660 0.650 0.660 0.630 0.670 3,203,988 2,090,942 0.6526 0.660 0.650 0.660 0.630 0.670 3,203,988 0.6526 3.13%
2022-06-22 0 0.640 0.640 0.650 0.630 0.680 3,655,000 2,376,010 0.6501 0.640 0.640 0.650 0.630 0.680 3,655,000 0.6501 -4.48%
2022-06-21 0 0.670 0.650 0.660 0.630 0.670 2,882,000 1,865,380 0.6473 0.670 0.650 0.660 0.630 0.670 2,882,000 0.6473 4.69%
2022-06-20 0 0.640 0.630 0.640 0.630 0.660 4,057,000 2,600,140 0.6409 0.640 0.630 0.640 0.630 0.660 4,057,000 0.6409 -3.03%
2022-06-17 0 0.660 0.660 0.670 0.610 0.710 12,683,000 8,465,430 0.6675 0.660 0.660 0.670 0.610 0.710 12,683,000 0.6675 6.45%
2022-06-16 0 0.620 0.620 0.630 0.570 0.660 15,433,000 9,706,110 0.6289 0.620 0.620 0.630 0.570 0.660 15,433,000 0.6289 5.08%
2022-06-15 0 0.590 0.570 0.590 0.560 0.590 2,357,000 1,347,440 0.5717 0.590 0.570 0.590 0.560 0.590 2,357,000 0.5717 0.00%
2022-06-14 0 0.590 0.580 0.590 0.580 0.590 1,003,000 584,390 0.5826 0.590 0.580 0.590 0.580 0.590 1,003,000 0.5826 -1.67%
2022-06-13 0 0.600 0.580 0.600 0.580 0.620 1,954,665 1,176,539 0.6019 0.600 0.580 0.600 0.580 0.620 1,954,665 0.6019 -1.64%
2022-06-10 0 0.610 0.600 0.610 0.590 0.610 1,461,000 873,850 0.5981 0.610 0.600 0.610 0.590 0.610 1,461,000 0.5981 1.67%
2022-06-09 0 0.600 0.590 0.600 0.590 0.600 120,000 71,510 0.5959 0.600 0.590 0.600 0.590 0.600 120,000 0.5959 0.00%
2022-06-08 0 0.600 0.590 0.600 0.590 0.600 821,000 488,010 0.5944 0.600 0.590 0.600 0.590 0.600 821,000 0.5944 0.00%
2022-06-07 0 0.600 0.590 0.600 0.580 0.600 687,000 405,240 0.5899 0.600 0.590 0.600 0.580 0.600 687,000 0.5899 0.00%
2022-06-06 0 0.600 0.590 0.600 0.590 0.600 434,000 257,130 0.5925 0.600 0.590 0.600 0.590 0.600 434,000 0.5925 1.69%
2022-06-02 0 0.590 0.590 0.600 0.590 0.610 657,000 391,420 0.5958 0.590 0.590 0.600 0.590 0.610 657,000 0.5958 -1.67%
2022-06-01 0 0.600 0.590 0.600 0.590 0.610 455,000 274,670 0.6037 0.600 0.590 0.600 0.590 0.610 455,000 0.6037 -1.64%
2022-05-31 0 0.610 0.590 0.610 0.590 0.610 862,000 514,200 0.5965 0.610 0.590 0.610 0.590 0.610 862,000 0.5965 1.67%
2022-05-30 0 0.600 0.580 0.600 0.580 0.600 505,000 298,760 0.5916 0.600 0.580 0.600 0.580 0.600 505,000 0.5916 3.45%
2022-05-27 0 0.580 0.570 0.580 0.570 0.600 1,501,000 878,680 0.5854 0.580 0.570 0.580 0.570 0.600 1,501,000 0.5854 -1.69%
2022-05-26 0 0.590 0.580 0.590 0.580 0.600 882,000 519,610 0.5891 0.590 0.580 0.590 0.580 0.600 882,000 0.5891 -1.67%
2022-05-25 0 0.600 0.580 0.590 0.580 0.610 1,539,000 913,040 0.5933 0.600 0.580 0.590 0.580 0.610 1,539,000 0.5933 0.00%
2022-05-24 0 0.600 0.590 0.600 0.590 0.630 2,590,000 1,577,620 0.6091 0.600 0.590 0.600 0.590 0.630 2,590,000 0.6091 -4.76%
2022-05-23 0 0.630 0.620 0.630 0.540 0.640 7,938,000 4,799,580 0.6046 0.630 0.620 0.630 0.540 0.640 7,938,000 0.6046 16.67%
2022-05-20 0 0.540 0.530 0.540 0.530 0.540 213,000 114,080 0.5356 0.540 0.530 0.540 0.530 0.540 213,000 0.5356 0.00%
2022-05-19 0 0.540 0.530 0.540 0.520 0.540 493,000 260,480 0.5284 0.540 0.530 0.540 0.520 0.540 493,000 0.5284 0.00%
2022-05-18 0 0.540 0.530 0.550 0.530 0.540 579,000 311,240 0.5375 0.540 0.530 0.550 0.530 0.540 579,000 0.5375 1.89%
2022-05-17 0 0.530 0.520 0.540 0.520 0.530 358,000 188,130 0.5255 0.530 0.520 0.540 0.520 0.530 358,000 0.5255 0.00%
2022-05-16 0 0.530 0.520 0.530 0.510 0.530 629,000 325,840 0.5180 0.530 0.520 0.530 0.510 0.530 629,000 0.5180 0.00%
2022-05-13 0 0.530 0.530 0.540 0.510 0.530 993,000 511,770 0.5154 0.530 0.530 0.540 0.510 0.530 993,000 0.5154 1.92%
2022-05-12 0 0.520 0.510 0.520 0.510 0.530 234,545 121,058 0.5161 0.520 0.510 0.520 0.510 0.530 234,545 0.5161 0.00%
2022-05-11 0 0.520 0.520 0.530 0.520 0.540 310,000 163,550 0.5276 0.520 0.520 0.530 0.520 0.540 310,000 0.5276 -1.89%
2022-05-10 0 0.530 0.520 0.540 0.510 0.530 359,000 188,175 0.5242 0.530 0.520 0.540 0.510 0.530 359,000 0.5242 0.00%
2022-05-06 0 0.530 0.520 0.530 0.510 0.530 516,000 269,870 0.5230 0.530 0.520 0.530 0.510 0.530 516,000 0.5230 -1.85%
2022-05-05 0 0.540 0.520 0.540 0.520 0.540 413,000 217,710 0.5271 0.540 0.520 0.540 0.520 0.540 413,000 0.5271 1.89%
2022-05-04 0 0.530 0.510 0.530 0.510 0.530 698,000 361,730 0.5182 0.530 0.510 0.530 0.510 0.530 698,000 0.5182 0.00%
2022-05-03 0 0.530 0.520 0.530 0.510 0.550 2,815,000 1,468,700 0.5217 0.530 0.520 0.530 0.510 0.550 2,815,000 0.5217 -3.64%
2022-04-29 0 0.550 0.540 0.550 0.540 0.560 580,000 319,270 0.5505 0.550 0.540 0.550 0.540 0.560 580,000 0.5505 1.85%
2022-04-28 0 0.540 0.530 0.540 0.540 0.540 745,000 402,300 0.5400 0.540 0.530 0.540 0.540 0.540 745,000 0.5400 1.89%
2022-04-27 0 0.530 0.520 0.530 0.520 0.540 502,000 263,850 0.5256 0.530 0.520 0.530 0.520 0.540 502,000 0.5256 1.92%
2022-04-26 0 0.520 0.520 0.530 0.510 0.550 1,347,000 707,720 0.5254 0.520 0.520 0.530 0.510 0.550 1,347,000 0.5254 0.00%
2022-04-25 0 0.520 0.520 0.530 0.510 0.540 2,895,000 1,497,030 0.5171 0.520 0.520 0.530 0.510 0.540 2,895,000 0.5171 -5.45%
2022-04-22 0 0.550 0.540 0.550 0.530 0.550 1,542,000 823,070 0.5338 0.550 0.540 0.550 0.530 0.550 1,542,000 0.5338 0.00%
2022-04-21 0 0.550 0.540 0.550 0.540 0.560 1,234,000 682,970 0.5535 0.550 0.540 0.550 0.540 0.560 1,234,000 0.5535 -1.79%
2022-04-20 0 0.560 0.550 0.570 0.560 0.560 211,000 118,160 0.5600 0.560 0.550 0.570 0.560 0.560 211,000 0.5600 0.00%
2022-04-19 0 0.560 0.560 0.570 0.550 0.580 1,876,000 1,050,980 0.5602 0.560 0.560 0.570 0.550 0.580 1,876,000 0.5602 -3.45%
2022-04-14 0 0.580 0.570 0.580 0.560 0.580 4,005,000 2,279,270 0.5691 0.580 0.570 0.580 0.560 0.580 4,005,000 0.5691 0.00%
2022-04-13 0 0.580 0.570 0.590 0.560 0.590 798,896 464,059 0.5809 0.580 0.570 0.590 0.560 0.590 798,896 0.5809 0.00%
2022-04-12 0 0.580 0.570 0.580 0.570 0.590 2,827,000 1,634,890 0.5783 0.580 0.570 0.580 0.570 0.590 2,827,000 0.5783 0.00%
2022-04-11 0 0.580 0.570 0.580 0.560 0.620 5,922,000 3,422,290 0.5779 0.580 0.570 0.580 0.560 0.620 5,922,000 0.5779 -3.33%
2022-04-08 0 0.600 0.600 0.610 0.600 0.620 2,841,000 1,714,070 0.6033 0.600 0.600 0.610 0.600 0.620 2,841,000 0.6033 -3.23%
2022-04-07 0 0.620 0.610 0.620 0.600 0.620 2,729,000 1,662,110 0.6091 0.620 0.610 0.620 0.600 0.620 2,729,000 0.6091 0.00%
2022-04-06 0 0.620 0.610 0.620 0.600 0.620 2,652,000 1,610,080 0.6071 0.620 0.610 0.620 0.600 0.620 2,652,000 0.6071 3.33%
2022-04-04 0 0.600 0.600 0.610 0.590 0.610 1,395,000 840,130 0.6022 0.600 0.600 0.610 0.590 0.610 1,395,000 0.6022 0.00%
2022-04-01 0 0.600 0.600 0.610 0.580 0.650 12,785,000 7,714,630 0.6034 0.600 0.600 0.610 0.580 0.650 12,785,000 0.6034 -7.69%
2022-03-31 0 0.650 0.640 0.650 0.610 0.660 2,470,070 1,548,771 0.6270 0.650 0.640 0.650 0.610 0.660 2,470,070 0.6270 1.56%
2022-03-30 0 0.640 0.630 0.640 0.630 0.680 4,823,000 3,123,160 0.6476 0.640 0.630 0.640 0.630 0.680 4,823,000 0.6476 1.59%
2022-03-29 0 0.630 0.620 0.630 0.620 0.630 590,000 366,920 0.6219 0.630 0.620 0.630 0.620 0.630 590,000 0.6219 1.61%
2022-03-28 0 0.620 0.610 0.620 0.600 0.620 1,505,000 918,290 0.6102 0.620 0.610 0.620 0.600 0.620 1,505,000 0.6102 0.00%
2022-03-25 0 0.620 0.610 0.620 0.590 0.630 3,634,000 2,209,440 0.6080 0.620 0.610 0.620 0.590 0.630 3,634,000 0.6080 -1.59%
2022-03-24 0 0.630 0.620 0.630 0.600 0.640 3,867,000 2,403,070 0.6214 0.630 0.620 0.630 0.600 0.640 3,867,000 0.6214 3.28%
2022-03-23 0 0.610 0.600 0.610 0.590 0.620 5,048,000 3,039,820 0.6022 0.610 0.600 0.610 0.590 0.620 5,048,000 0.6022 0.00%
2022-03-22 0 0.610 0.600 0.610 0.580 0.610 2,314,000 1,379,030 0.5960 0.610 0.600 0.610 0.580 0.610 2,314,000 0.5960 3.39%
2022-03-21 0 0.590 0.580 0.590 0.550 0.630 4,441,000 2,639,830 0.5944 0.590 0.580 0.590 0.550 0.630 4,441,000 0.5944 -3.28%
2022-03-18 0 0.610 0.600 0.610 0.510 0.610 10,120,000 5,845,610 0.5776 0.610 0.600 0.610 0.510 0.610 10,120,000 0.5776 15.09%
2022-03-17 0 0.530 0.510 0.530 0.510 0.560 6,507,000 3,464,920 0.5325 0.530 0.510 0.530 0.510 0.560 6,507,000 0.5325 -1.85%
2022-03-16 0 0.540 0.530 0.540 0.490 0.540 4,886,000 2,514,102 0.5146 0.540 0.530 0.540 0.490 0.540 4,886,000 0.5146 10.20%
2022-03-15 0 0.490 0.490 0.500 0.485 0.520 6,612,000 3,305,064 0.4999 0.490 0.490 0.500 0.485 0.520 6,612,000 0.4999 -7.55%
2022-03-14 0 0.530 0.520 0.530 0.520 0.560 3,710,000 1,971,500 0.5314 0.530 0.520 0.530 0.520 0.560 3,710,000 0.5314 -5.36%
2022-03-11 0 0.560 0.560 0.570 0.520 0.570 3,438,545 1,842,048 0.5357 0.560 0.560 0.570 0.520 0.570 3,438,545 0.5357 3.70%
2022-03-10 0 0.540 0.540 0.560 0.530 0.590 8,655,000 4,783,189 0.5527 0.540 0.540 0.560 0.530 0.590 8,655,000 0.5527 -6.90%
2022-03-09 0 0.580 0.560 0.580 0.530 0.660 5,585,000 3,162,830 0.5663 0.580 0.560 0.580 0.530 0.660 5,585,000 0.5663 0.00%
2022-03-08 0 0.580 0.570 0.580 0.550 0.630 9,412,000 5,457,340 0.5798 0.580 0.570 0.580 0.550 0.630 9,412,000 0.5798 -7.94%
2022-03-07 0 0.630 0.610 0.630 0.600 0.630 4,966,000 3,032,981 0.6107 0.630 0.610 0.630 0.600 0.630 4,966,000 0.6107 -3.08%
2022-03-04 0 0.650 0.640 0.650 0.630 0.650 979,000 625,800 0.6392 0.650 0.640 0.650 0.630 0.650 979,000 0.6392 -1.52%
2022-03-03 0 0.660 0.650 0.660 0.650 0.670 2,535,000 1,662,010 0.6556 0.660 0.650 0.660 0.650 0.670 2,535,000 0.6556 -1.49%
2022-03-02 0 0.670 0.660 0.670 0.660 0.690 2,724,500 1,813,864 0.6658 0.670 0.660 0.670 0.660 0.690 2,724,500 0.6658 -1.47%
2022-03-01 0 0.680 0.670 0.680 0.660 0.710 3,289,000 2,263,050 0.6881 0.680 0.670 0.680 0.660 0.710 3,289,000 0.6881 1.49%
2022-02-28 0 0.670 0.660 0.670 0.640 0.680 4,386,000 2,858,390 0.6517 0.670 0.660 0.670 0.640 0.680 4,386,000 0.6517 -1.47%
2022-02-25 0 0.680 0.670 0.680 0.670 0.720 6,548,000 4,503,440 0.6878 0.680 0.670 0.680 0.670 0.720 6,548,000 0.6878 -5.56%
2022-02-24 0 0.720 0.700 0.720 0.700 0.740 3,658,000 2,627,020 0.7182 0.720 0.700 0.720 0.700 0.740 3,658,000 0.7182 -2.70%
2022-02-23 0 0.740 0.730 0.740 0.730 0.740 520,705 384,163 0.7378 0.740 0.730 0.740 0.730 0.740 520,705 0.7378 0.00%
2022-02-22 0 0.740 0.730 0.740 0.730 0.750 2,812,000 2,062,920 0.7336 0.740 0.730 0.740 0.730 0.750 2,812,000 0.7336 -1.33%
2022-02-21 0 0.750 0.740 0.750 0.730 0.760 2,867,000 2,126,620 0.7418 0.750 0.740 0.750 0.730 0.760 2,867,000 0.7418 0.00%
2022-02-18 0 0.750 0.740 0.750 0.750 0.760 1,298,000 975,540 0.7516 0.750 0.740 0.750 0.750 0.760 1,298,000 0.7516 -2.60%
2022-02-17 0 0.770 0.760 0.770 0.750 0.770 3,430,000 2,597,190 0.7572 0.770 0.760 0.770 0.750 0.770 3,430,000 0.7572 1.32%
2022-02-16 0 0.760 0.750 0.760 0.750 0.770 4,259,000 3,231,590 0.7588 0.760 0.750 0.760 0.750 0.770 4,259,000 0.7588 1.33%
2022-02-15 0 0.750 0.750 0.760 0.750 0.770 3,435,000 2,606,220 0.7587 0.750 0.750 0.760 0.750 0.770 3,435,000 0.7587 -2.60%
2022-02-14 0 0.770 0.750 0.770 0.740 0.770 4,826,011 3,645,418 0.7554 0.770 0.750 0.770 0.740 0.770 4,826,011 0.7554 4.05%
2022-02-11 0 0.740 0.740 0.750 0.730 0.780 11,735,128 8,862,109 0.7552 0.740 0.740 0.750 0.730 0.780 11,735,128 0.7552 -6.33%
2022-02-10 0 0.790 0.780 0.790 0.770 0.800 3,459,010 2,705,848 0.7823 0.790 0.780 0.790 0.770 0.800 3,459,010 0.7823 -1.25%
2022-02-09 0 0.800 0.790 0.800 0.780 0.810 4,203,000 3,356,760 0.7987 0.800 0.790 0.800 0.780 0.810 4,203,000 0.7987 1.27%
2022-02-08 0 0.790 0.780 0.790 0.760 0.790 3,393,000 2,633,770 0.7762 0.790 0.780 0.790 0.760 0.790 3,393,000 0.7762 3.95%
2022-02-07 0 0.760 0.750 0.760 0.730 0.800 18,158,000 13,485,700 0.7427 0.760 0.750 0.760 0.730 0.800 18,158,000 0.7427 -2.56%
2022-02-04 0 0.780 0.780 0.790 0.730 0.880 27,826,000 22,057,000 0.7927 0.780 0.780 0.790 0.730 0.880 27,826,000 0.7927 -9.30%
2022-01-31 0 0.860 0.860 0.880 0.860 1.070 39,160,000 38,430,660 0.9814 0.860 0.860 0.880 0.860 1.070 39,160,000 0.9814 4.88%
2022-01-28 0 0.820 0.820 0.830 0.820 0.860 2,285,000 1,922,940 0.8415 0.820 0.820 0.830 0.820 0.860 2,285,000 0.8415 -4.65%
2022-01-27 0 0.860 0.860 0.870 0.840 0.890 2,445,000 2,084,680 0.8526 0.860 0.860 0.870 0.840 0.890 2,445,000 0.8526 -3.37%
2022-01-26 0 0.890 0.880 0.890 0.880 0.900 1,240,000 1,095,920 0.8838 0.890 0.880 0.890 0.880 0.900 1,240,000 0.8838 -2.20%
2022-01-25 0 0.910 0.880 0.910 0.880 0.920 2,150,000 1,943,280 0.9039 0.910 0.880 0.910 0.880 0.920 2,150,000 0.9039 -2.15%
2022-01-24 0 0.930 0.910 0.930 0.910 0.940 1,132,000 1,041,810 0.9203 0.930 0.910 0.930 0.910 0.940 1,132,000 0.9203 0.00%
2022-01-21 0 0.930 0.920 0.930 0.920 0.940 1,258,000 1,172,190 0.9318 0.930 0.920 0.930 0.920 0.940 1,258,000 0.9318 -1.06%
2022-01-20 0 0.940 0.930 0.940 0.930 0.950 2,553,000 2,395,750 0.9384 0.940 0.930 0.940 0.930 0.950 2,553,000 0.9384 1.08%
2022-01-19 0 0.930 0.920 0.930 0.910 0.940 2,466,100 2,277,690 0.9236 0.930 0.920 0.930 0.910 0.940 2,466,100 0.9236 0.00%
2022-01-18 0 0.930 0.920 0.940 0.920 0.970 1,826,000 1,706,410 0.9345 0.930 0.920 0.940 0.920 0.970 1,826,000 0.9345 -2.11%
2022-01-17 0 0.950 0.940 0.950 0.920 0.950 2,425,000 2,259,570 0.9318 0.950 0.940 0.950 0.920 0.950 2,425,000 0.9318 1.06%
2022-01-14 0 0.940 0.940 0.950 0.920 0.950 2,296,000 2,164,860 0.9429 0.940 0.940 0.950 0.920 0.950 2,296,000 0.9429 1.08%
2022-01-13 0 0.930 0.910 0.930 0.910 0.980 4,669,000 4,361,700 0.9342 0.930 0.910 0.930 0.910 0.980 4,669,000 0.9342 0.00%
2022-01-12 0 0.930 0.920 0.930 0.920 0.940 942,300 872,799 0.9262 0.930 0.920 0.930 0.920 0.940 942,300 0.9262 1.09%
2022-01-11 0 0.920 0.910 0.920 0.910 0.970 2,551,000 2,370,870 0.9294 0.920 0.910 0.920 0.910 0.970 2,551,000 0.9294 -3.16%
2022-01-10 0 0.950 0.950 0.960 0.850 0.960 9,487,000 8,735,600 0.9208 0.950 0.950 0.960 0.850 0.960 9,487,000 0.9208 6.74%
2022-01-07 0 0.890 0.890 0.910 0.880 1.010 11,046,000 10,199,280 0.9233 0.890 0.890 0.910 0.880 1.010 11,046,000 0.9233 -11.88%
2022-01-06 0 1.010 1.000 1.010 0.970 1.040 7,374,000 7,390,490 1.0022 1.010 1.000 1.010 0.970 1.040 7,374,000 1.0022 4.12%
2022-01-05 0 0.970 0.960 0.970 0.940 1.060 24,433,000 24,221,020 0.9913 0.970 0.960 0.970 0.940 1.060 24,433,000 0.9913 -9.35%
2022-01-04 0 1.070 1.060 1.070 0.830 1.160 54,281,900 54,651,036 1.0068 1.070 1.060 1.070 0.830 1.160 54,281,900 1.0068 28.92%
2022-01-03 0 0.830 0.820 0.830 0.770 0.830 4,306,000 3,436,630 0.7981 0.830 0.820 0.830 0.770 0.830 4,306,000 0.7981 6.41%
2021-12-31 0 0.780 0.760 0.780 0.700 0.790 2,306,000 1,758,030 0.7624 0.780 0.760 0.780 0.700 0.790 2,306,000 0.7624 9.86%
2021-12-30 0 0.710 0.700 0.710 0.700 0.730 3,419,000 2,426,060 0.7096 0.710 0.700 0.710 0.700 0.730 3,419,000 0.7096 -4.05%
2021-12-29 0 0.740 0.710 0.740 0.710 0.740 2,882,000 2,093,430 0.7264 0.740 0.710 0.740 0.710 0.740 2,882,000 0.7264 -1.33%
2021-12-28 0 0.750 0.740 0.750 0.720 0.770 2,708,000 2,022,500 0.7469 0.750 0.740 0.750 0.720 0.770 2,708,000 0.7469 -5.06%
2021-12-24 0 0.790 0.770 0.790 0.760 0.790 425,000 329,650 0.7756 0.790 0.770 0.790 0.760 0.790 425,000 0.7756 2.60%
2021-12-23 0 0.770 0.770 0.780 0.770 0.800 602,000 466,820 0.7754 0.770 0.770 0.780 0.770 0.800 602,000 0.7754 -1.28%
2021-12-22 0 0.780 0.770 0.780 0.770 0.800 892,000 702,110 0.7871 0.780 0.770 0.780 0.770 0.800 892,000 0.7871 0.00%
2021-12-21 0 0.780 0.780 0.790 0.750 0.790 1,745,000 1,340,980 0.7685 0.780 0.780 0.790 0.750 0.790 1,745,000 0.7685 1.30%
2021-12-20 0 0.770 0.770 0.790 0.770 0.810 2,236,009 1,759,577 0.7869 0.770 0.770 0.790 0.770 0.810 2,236,009 0.7869 -2.53%
2021-12-17 0 0.790 0.780 0.790 0.780 0.810 1,765,000 1,397,340 0.7917 0.790 0.780 0.790 0.780 0.810 1,765,000 0.7917 -2.47%
2021-12-16 0 0.810 0.800 0.810 0.790 0.820 1,361,000 1,093,800 0.8037 0.810 0.800 0.810 0.790 0.820 1,361,000 0.8037 -1.22%
2021-12-15 0 0.820 0.810 0.820 0.800 0.820 1,198,000 969,790 0.8095 0.820 0.810 0.820 0.800 0.820 1,198,000 0.8095 0.00%
2021-12-14 0 0.820 0.810 0.820 0.800 0.820 1,411,000 1,142,010 0.8094 0.820 0.810 0.820 0.800 0.820 1,411,000 0.8094 -1.20%
2021-12-13 0 0.830 0.820 0.830 0.830 0.840 1,476,760 1,231,988 0.8343 0.830 0.820 0.830 0.830 0.840 1,476,760 0.8343 0.00%
2021-12-10 0 0.830 0.830 0.840 0.830 0.870 1,690,080 1,424,628 0.8429 0.830 0.830 0.840 0.830 0.870 1,690,080 0.8429 -1.19%
2021-12-09 0 0.840 0.840 0.870 0.830 0.870 3,434,000 2,932,420 0.8539 0.840 0.840 0.870 0.830 0.870 3,434,000 0.8539 0.00%
2021-12-08 0 0.840 0.820 0.840 0.800 0.840 767,000 627,130 0.8176 0.840 0.820 0.840 0.800 0.840 767,000 0.8176 3.70%
2021-12-07 0 0.810 0.820 0.830 0.800 0.820 2,353,000 1,900,110 0.8075 0.810 0.820 0.830 0.800 0.820 2,353,000 0.8075 1.25%
2021-12-06 0 0.800 0.790 0.810 0.800 0.830 1,208,000 977,890 0.8095 0.800 0.790 0.810 0.800 0.830 1,208,000 0.8095 -3.61%
2021-12-03 0 0.830 0.820 0.830 0.780 0.840 1,588,000 1,295,960 0.8161 0.830 0.820 0.830 0.780 0.840 1,588,000 0.8161 5.06%
2021-12-02 0 0.790 0.790 0.810 0.790 0.850 5,808,000 4,752,740 0.8183 0.790 0.790 0.810 0.790 0.850 5,808,000 0.8183 -5.95%
2021-12-01 0 0.840 0.830 0.850 0.840 0.880 422,000 359,330 0.8515 0.840 0.830 0.850 0.840 0.880 422,000 0.8515 0.00%
2021-11-30 0 0.840 0.850 0.860 0.840 0.910 2,139,000 1,848,170 0.8640 0.840 0.850 0.860 0.840 0.910 2,139,000 0.8640 0.00%
2021-11-29 0 0.840 0.820 0.840 0.820 0.850 1,627,000 1,363,850 0.8383 0.840 0.820 0.840 0.820 0.850 1,627,000 0.8383 0.00%
2021-11-26 0 0.840 0.820 0.840 0.820 0.860 1,665,000 1,403,800 0.8431 0.840 0.820 0.840 0.820 0.860 1,665,000 0.8431 -2.33%
2021-11-25 0 0.860 0.860 0.870 0.860 0.880 393,000 341,490 0.8689 0.860 0.860 0.870 0.860 0.880 393,000 0.8689 -1.15%
2021-11-24 0 0.870 0.860 0.870 0.860 0.880 1,845,000 1,601,360 0.8679 0.870 0.860 0.870 0.860 0.880 1,845,000 0.8679 0.00%
2021-11-23 0 0.870 0.860 0.870 0.860 0.880 526,000 457,430 0.8696 0.870 0.860 0.870 0.860 0.880 526,000 0.8696 1.16%
2021-11-22 0 0.860 0.850 0.860 0.850 0.880 1,585,000 1,370,720 0.8648 0.860 0.850 0.860 0.850 0.880 1,585,000 0.8648 0.00%
2021-11-19 0 0.860 0.860 0.870 0.840 0.870 3,579,000 3,070,160 0.8578 0.860 0.860 0.870 0.840 0.870 3,579,000 0.8578 0.00%
2021-11-18 0 0.860 0.850 0.860 0.850 0.870 482,000 413,430 0.8577 0.860 0.850 0.860 0.850 0.870 482,000 0.8577 0.00%
2021-11-17 0 0.860 0.850 0.860 0.850 0.870 1,973,000 1,683,130 0.8531 0.860 0.850 0.860 0.850 0.870 1,973,000 0.8531 -1.15%
2021-11-16 0 0.870 0.860 0.870 0.850 0.870 823,000 706,780 0.8588 0.870 0.860 0.870 0.850 0.870 823,000 0.8588 0.00%
2021-11-15 0 0.870 0.860 0.870 0.860 0.880 567,000 493,470 0.8703 0.870 0.860 0.870 0.860 0.880 567,000 0.8703 0.00%
2021-11-12 0 0.870 0.850 0.870 0.860 0.870 2,820,000 2,427,880 0.8610 0.870 0.850 0.870 0.860 0.870 2,820,000 0.8610 1.16%
2021-11-11 0 0.860 0.850 0.860 0.850 0.870 1,061,596 912,288 0.8594 0.860 0.850 0.860 0.850 0.870 1,061,596 0.8594 1.18%
2021-11-10 0 0.850 0.840 0.850 0.820 0.860 1,897,000 1,586,620 0.8364 0.850 0.840 0.850 0.820 0.860 1,897,000 0.8364 0.00%
2021-11-09 0 0.850 0.830 0.850 0.840 0.860 959,000 811,190 0.8459 0.850 0.830 0.850 0.840 0.860 959,000 0.8459 -1.16%
2021-11-08 0 0.860 0.850 0.860 0.840 0.860 1,551,000 1,314,340 0.8474 0.860 0.850 0.860 0.840 0.860 1,551,000 0.8474 2.38%
2021-11-05 0 0.840 0.840 0.850 0.830 0.890 3,540,000 3,022,210 0.8537 0.840 0.840 0.850 0.830 0.890 3,540,000 0.8537 -5.62%
2021-11-04 0 0.890 0.880 0.890 0.870 0.910 2,063,000 1,832,520 0.8883 0.890 0.880 0.890 0.870 0.910 2,063,000 0.8883 -1.11%
2021-11-03 0 0.900 0.880 0.900 0.860 0.900 1,815,000 1,604,150 0.8838 0.900 0.880 0.900 0.860 0.900 1,815,000 0.8838 2.27%
2021-11-02 0 0.880 0.860 0.880 0.850 0.880 1,500,000 1,298,640 0.8658 0.880 0.860 0.880 0.850 0.880 1,500,000 0.8658 0.00%
2021-11-01 0 0.880 0.870 0.880 0.860 0.900 2,636,000 2,328,670 0.8834 0.880 0.870 0.880 0.860 0.900 2,636,000 0.8834 -3.30%
2021-10-29 0 0.910 0.900 0.910 0.890 0.930 2,702,000 2,451,810 0.9074 0.910 0.900 0.910 0.890 0.930 2,702,000 0.9074 1.11%
2021-10-28 0 0.900 0.890 0.900 0.890 0.910 916,000 824,840 0.9005 0.900 0.890 0.900 0.890 0.910 916,000 0.9005 -2.17%
2021-10-27 0 0.920 0.900 0.920 0.900 0.920 1,105,482 1,005,939 0.9100 0.920 0.900 0.920 0.900 0.920 1,105,482 0.9100 1.10%
2021-10-26 0 0.910 0.900 0.910 0.900 0.930 1,709,000 1,553,360 0.9089 0.910 0.900 0.910 0.900 0.930 1,709,000 0.9089 -2.15%
2021-10-25 0 0.930 0.920 0.930 0.920 0.970 4,720,000 4,444,800 0.9417 0.930 0.920 0.930 0.920 0.970 4,720,000 0.9417 0.00%
2021-10-22 0 0.930 0.920 0.930 0.930 0.950 1,304,000 1,226,930 0.9409 0.930 0.920 0.930 0.930 0.950 1,304,000 0.9409 -1.06%
2021-10-21 0 0.940 0.930 0.940 0.920 0.990 5,186,000 4,910,540 0.9469 0.940 0.930 0.940 0.920 0.990 5,186,000 0.9469 -4.08%
2021-10-20 0 0.980 0.970 0.980 0.920 0.980 8,274,000 7,856,680 0.9496 0.980 0.970 0.980 0.920 0.980 8,274,000 0.9496 6.52%
2021-10-19 0 0.920 0.920 0.930 0.890 0.940 4,064,000 3,693,510 0.9088 0.920 0.920 0.930 0.890 0.940 4,064,000 0.9088 1.10%
2021-10-18 0 0.910 0.900 0.910 0.890 0.930 3,177,000 2,864,480 0.9016 0.910 0.900 0.910 0.890 0.930 3,177,000 0.9016 -2.15%
2021-10-15 0 0.930 0.920 0.930 0.890 0.940 8,999,393 8,283,637 0.9205 0.930 0.920 0.930 0.890 0.940 8,999,393 0.9205 4.49%
2021-10-12 0 0.890 0.880 0.890 0.840 0.960 21,677,000 19,421,700 0.8960 0.890 0.880 0.890 0.840 0.960 21,677,000 0.8960 4.71%
2021-10-11 0 0.850 0.850 0.860 0.830 0.890 3,376,000 2,895,950 0.8578 0.850 0.850 0.860 0.830 0.890 3,376,000 0.8578 -3.41%
2021-10-08 0 0.880 0.860 0.880 0.860 0.880 994,000 858,520 0.8637 0.880 0.860 0.880 0.860 0.880 994,000 0.8637 0.00%
2021-10-07 0 0.880 0.870 0.880 0.880 0.920 2,428,000 2,171,960 0.8945 0.880 0.870 0.880 0.880 0.920 2,428,000 0.8945 0.00%
2021-10-06 0 0.880 0.880 0.890 0.840 0.980 9,740,000 8,773,090 0.9007 0.880 0.880 0.890 0.840 0.980 9,740,000 0.9007 3.53%
2021-10-05 0 0.850 0.850 0.860 0.850 0.880 336,000 287,750 0.8564 0.850 0.850 0.860 0.850 0.880 336,000 0.8564 -3.41%
2021-10-04 0 0.880 0.860 0.880 0.820 0.910 5,612,000 4,866,510 0.8672 0.880 0.860 0.880 0.820 0.910 5,612,000 0.8672 1.15%
2021-09-30 0 0.870 0.850 0.870 0.830 0.900 4,547,000 3,956,390 0.8701 0.870 0.850 0.870 0.830 0.900 4,547,000 0.8701 4.82%
2021-09-29 0 0.830 0.830 0.850 0.820 0.850 954,000 799,080 0.8376 0.830 0.830 0.850 0.820 0.850 954,000 0.8376 -2.35%
2021-09-28 0 0.850 0.830 0.840 0.820 0.850 862,000 716,300 0.8310 0.850 0.830 0.840 0.820 0.850 862,000 0.8310 3.66%
2021-09-27 0 0.820 0.810 0.830 0.810 0.880 2,704,000 2,293,030 0.8480 0.820 0.810 0.830 0.810 0.880 2,704,000 0.8480 1.23%
2021-09-24 0 0.810 0.810 0.820 0.810 0.830 596,000 488,600 0.8198 0.810 0.810 0.820 0.810 0.830 596,000 0.8198 -1.22%
2021-09-23 0 0.820 0.820 0.830 0.820 0.870 1,197,000 997,900 0.8337 0.820 0.820 0.830 0.820 0.870 1,197,000 0.8337 -2.38%
2021-09-21 0 0.840 0.830 0.840 0.820 0.850 286,000 237,910 0.8319 0.840 0.830 0.840 0.820 0.850 286,000 0.8319 0.00%
2021-09-20 0 0.840 0.840 0.850 0.800 0.860 2,555,000 2,135,540 0.8358 0.840 0.840 0.850 0.800 0.860 2,555,000 0.8358 3.70%
2021-09-17 0 0.810 0.810 0.820 0.810 0.840 3,378,000 2,790,300 0.8260 0.810 0.810 0.820 0.810 0.840 3,378,000 0.8260 -3.57%
2021-09-16 0 0.840 0.830 0.840 0.830 0.870 2,376,000 2,024,520 0.8521 0.840 0.830 0.840 0.830 0.870 2,376,000 0.8521 -2.33%
2021-09-15 0 0.860 0.860 0.880 0.850 0.920 4,086,000 3,587,100 0.8779 0.860 0.860 0.880 0.850 0.920 4,086,000 0.8779 -6.52%
2021-09-14 0 0.920 0.900 0.920 0.900 0.920 1,274,000 1,155,400 0.9069 0.920 0.900 0.920 0.900 0.920 1,274,000 0.9069 0.00%
2021-09-13 0 0.920 0.910 0.920 0.910 0.950 2,294,300 2,102,729 0.9165 0.920 0.910 0.920 0.910 0.950 2,294,300 0.9165 -1.08%
2021-09-10 0 0.930 0.930 0.950 0.930 0.960 1,419,000 1,331,920 0.9386 0.930 0.930 0.950 0.930 0.960 1,419,000 0.9386 -2.11%
2021-09-09 0 0.950 0.950 0.960 0.940 0.970 2,333,000 2,231,310 0.9564 0.950 0.950 0.960 0.940 0.970 2,333,000 0.9564 -2.06%
2021-09-08 0 0.970 0.970 0.990 0.970 1.000 1,497,000 1,477,800 0.9872 0.970 0.970 0.990 0.970 1.000 1,497,000 0.9872 -2.02%
2021-09-07 0 0.990 0.980 0.990 0.960 0.990 3,045,000 2,982,320 0.9794 0.990 0.980 0.990 0.960 0.990 3,045,000 0.9794 2.06%
2021-09-06 0 0.970 0.960 0.970 0.950 0.980 1,567,000 1,511,480 0.9646 0.970 0.960 0.970 0.950 0.980 1,567,000 0.9646 1.04%
2021-09-03 0 0.960 0.960 0.970 0.940 1.000 3,561,000 3,417,400 0.9597 0.960 0.960 0.970 0.940 1.000 3,561,000 0.9597 -1.03%
2021-09-02 0 0.970 0.960 0.970 0.960 1.030 6,387,000 6,401,800 1.0023 0.970 0.960 0.970 0.960 1.030 6,387,000 1.0023 2.11%
2021-09-01 0 0.950 0.950 0.960 0.940 1.030 7,857,000 7,647,560 0.9733 0.950 0.950 0.960 0.940 1.030 7,857,000 0.9733 -6.86%
2021-08-31 0 1.020 1.000 1.020 0.940 1.020 8,181,000 8,007,080 0.9787 1.020 1.000 1.020 0.940 1.020 8,181,000 0.9787 0.00%
2021-08-30 0 1.020 1.020 1.030 0.900 1.060 24,878,000 24,873,200 0.9998 1.020 1.020 1.030 0.900 1.060 24,878,000 0.9998 21.43%
2021-08-27 0 0.840 0.830 0.840 0.810 0.840 794,000 655,850 0.8260 0.840 0.830 0.840 0.810 0.840 794,000 0.8260 5.00%
2021-08-26 0 0.800 0.800 0.810 0.800 0.820 862,000 698,920 0.8108 0.800 0.800 0.810 0.800 0.820 862,000 0.8108 -2.44%
2021-08-25 0 0.820 0.810 0.820 0.810 0.840 647,000 527,630 0.8155 0.820 0.810 0.820 0.810 0.840 647,000 0.8155 1.23%
2021-08-24 0 0.810 0.810 0.820 0.810 0.830 763,000 623,680 0.8174 0.810 0.810 0.820 0.810 0.830 763,000 0.8174 -2.41%
2021-08-23 0 0.830 0.810 0.830 0.810 0.860 2,891,000 2,408,450 0.8331 0.830 0.810 0.830 0.810 0.860 2,891,000 0.8331 2.47%
2021-08-20 0 0.810 0.790 0.810 0.790 0.810 1,803,000 1,437,230 0.7971 0.810 0.790 0.810 0.790 0.810 1,803,000 0.7971 0.00%
2021-08-19 0 0.810 0.800 0.810 0.810 0.830 1,540,000 1,253,960 0.8143 0.810 0.800 0.810 0.810 0.830 1,540,000 0.8143 -3.57%
2021-08-18 0 0.840 0.820 0.840 0.820 0.840 491,000 409,230 0.8335 0.840 0.820 0.840 0.820 0.840 491,000 0.8335 1.20%
2021-08-17 0 0.830 0.820 0.830 0.810 0.830 1,044,000 857,920 0.8218 0.830 0.820 0.830 0.810 0.830 1,044,000 0.8218 0.00%
2021-08-16 0 0.830 0.820 0.830 0.810 0.830 3,337,000 2,728,290 0.8176 0.830 0.820 0.830 0.810 0.830 3,337,000 0.8176 -1.19%
2021-08-13 0 0.840 0.830 0.840 0.800 0.850 3,933,000 3,210,560 0.8163 0.840 0.830 0.840 0.800 0.850 3,933,000 0.8163 0.00%
2021-08-12 0 0.840 0.830 0.840 0.820 0.850 1,869,000 1,559,800 0.8346 0.840 0.830 0.840 0.820 0.850 1,869,000 0.8346 -1.18%
2021-08-11 0 0.850 0.850 0.870 0.840 0.900 4,695,649 4,069,068 0.8666 0.850 0.850 0.870 0.840 0.900 4,695,649 0.8666 -2.30%
2021-08-10 0 0.870 0.860 0.870 0.840 0.870 746,000 636,130 0.8527 0.870 0.860 0.870 0.840 0.870 746,000 0.8527 1.16%
2021-08-09 0 0.860 0.850 0.860 0.840 0.880 1,382,000 1,181,720 0.8551 0.860 0.850 0.860 0.840 0.880 1,382,000 0.8551 2.38%
2021-08-06 0 0.840 0.830 0.840 0.810 0.840 1,501,000 1,231,640 0.8205 0.840 0.830 0.840 0.810 0.840 1,501,000 0.8205 1.20%
2021-08-05 0 0.830 0.830 0.840 0.820 0.840 817,507 678,665 0.8302 0.830 0.830 0.840 0.820 0.840 817,507 0.8302 -1.19%
2021-08-04 0 0.840 0.830 0.840 0.820 0.840 837,000 693,790 0.8289 0.840 0.830 0.840 0.820 0.840 837,000 0.8289 -1.18%
2021-08-03 0 0.850 0.840 0.850 0.820 0.870 1,683,900 1,406,680 0.8354 0.850 0.840 0.850 0.820 0.870 1,683,900 0.8354 -2.30%
2021-08-02 0 0.870 0.860 0.870 0.800 0.930 8,197,000 7,100,240 0.8662 0.870 0.860 0.870 0.800 0.930 8,197,000 0.8662 2.35%
2021-07-30 0 0.850 0.830 0.850 0.830 0.860 684,000 572,820 0.8375 0.850 0.830 0.850 0.830 0.860 684,000 0.8375 -2.30%
2021-07-29 0 0.870 0.870 0.880 0.840 0.900 2,508,000 2,158,690 0.8607 0.870 0.870 0.880 0.840 0.900 2,508,000 0.8607 3.57%
2021-07-28 0 0.840 0.830 0.840 0.800 0.840 1,709,000 1,402,370 0.8206 0.840 0.830 0.840 0.800 0.840 1,709,000 0.8206 0.00%
2021-07-27 0 0.840 0.830 0.850 0.800 0.840 4,662,000 3,850,010 0.8258 0.840 0.830 0.850 0.800 0.840 4,662,000 0.8258 0.00%
2021-07-26 0 0.840 0.830 0.840 0.810 0.860 3,428,000 2,829,480 0.8254 0.840 0.830 0.840 0.810 0.860 3,428,000 0.8254 -2.33%
2021-07-23 0 0.860 0.850 0.860 0.840 0.910 4,911,000 4,297,110 0.8750 0.860 0.850 0.860 0.840 0.910 4,911,000 0.8750 0.00%
2021-07-22 0 0.860 0.850 0.860 0.850 0.880 3,619,000 3,114,850 0.8607 0.860 0.850 0.860 0.850 0.880 3,619,000 0.8607 0.00%
2021-07-21 0 0.860 0.860 0.880 0.850 0.900 1,541,000 1,336,690 0.8674 0.860 0.860 0.880 0.850 0.900 1,541,000 0.8674 -3.37%
2021-07-20 0 0.890 0.880 0.890 0.850 0.910 3,171,000 2,752,320 0.8680 0.890 0.880 0.890 0.850 0.910 3,171,000 0.8680 -2.20%
2021-07-19 0 0.910 0.900 0.910 0.890 0.920 612,000 554,840 0.9066 0.910 0.900 0.910 0.890 0.920 612,000 0.9066 0.00%
2021-07-16 0 0.910 0.910 0.920 0.890 0.930 871,000 793,010 0.9105 0.910 0.910 0.920 0.890 0.930 871,000 0.9105 -1.09%
2021-07-15 0 0.920 0.910 0.920 0.900 0.920 311,000 284,070 0.9134 0.920 0.910 0.920 0.900 0.920 311,000 0.9134 0.00%
2021-07-14 0 0.920 0.900 0.920 0.890 0.920 1,231,001 1,116,450 0.9069 0.920 0.900 0.920 0.890 0.920 1,231,001 0.9069 -1.08%
2021-07-13 0 0.930 0.920 0.930 0.910 0.940 581,300 539,949 0.9289 0.930 0.920 0.930 0.910 0.940 581,300 0.9289 1.09%
2021-07-12 0 0.920 0.920 0.930 0.900 0.940 979,000 893,800 0.9130 0.920 0.920 0.930 0.900 0.940 979,000 0.9130 2.22%
2021-07-09 0 0.900 0.890 0.900 0.880 0.910 1,716,000 1,539,820 0.8973 0.900 0.890 0.900 0.880 0.910 1,716,000 0.8973 -2.17%
2021-07-08 0 0.920 0.890 0.920 0.900 0.940 2,937,000 2,653,500 0.9035 0.920 0.890 0.920 0.900 0.940 2,937,000 0.9035 -1.08%
2021-07-07 0 0.930 0.920 0.930 0.890 0.940 1,329,000 1,216,520 0.9154 0.930 0.920 0.930 0.890 0.940 1,329,000 0.9154 1.09%
2021-07-06 0 0.920 0.920 0.940 0.900 0.950 3,966,000 3,656,570 0.9220 0.920 0.920 0.940 0.900 0.950 3,966,000 0.9220 -4.17%
2021-07-05 0 0.960 0.950 0.960 0.940 1.030 6,814,000 6,570,750 0.9643 0.960 0.950 0.960 0.940 1.030 6,814,000 0.9643 -6.80%
2021-07-02 0 1.030 1.030 1.040 1.010 1.080 2,862,000 2,989,240 1.0445 1.030 1.030 1.040 1.010 1.080 2,862,000 1.0445 -2.83%
2021-06-30 0 1.060 1.050 1.060 1.030 1.070 1,797,000 1,898,180 1.0563 1.060 1.050 1.060 1.030 1.070 1,797,000 1.0563 1.92%
2021-06-29 0 1.040 1.030 1.040 1.030 1.060 1,609,000 1,687,360 1.0487 1.040 1.030 1.040 1.030 1.060 1,609,000 1.0487 0.00%
2021-06-28 0 1.040 1.040 1.050 1.020 1.090 4,147,000 4,387,750 1.0581 1.040 1.040 1.050 1.020 1.090 4,147,000 1.0581 0.00%
2021-06-25 0 1.040 1.040 1.050 1.010 1.060 2,876,000 2,979,300 1.0359 1.040 1.040 1.050 1.010 1.060 2,876,000 1.0359 1.96%
2021-06-24 0 1.020 1.000 1.020 1.010 1.030 3,134,000 3,187,490 1.0171 1.020 1.000 1.020 1.010 1.030 3,134,000 1.0171 -0.97%
2021-06-23 0 1.030 1.020 1.040 1.010 1.070 2,168,000 2,238,420 1.0325 1.030 1.020 1.040 1.010 1.070 2,168,000 1.0325 -0.96%
2021-06-22 0 1.040 1.040 1.050 1.030 1.080 3,228,000 3,402,430 1.0540 1.040 1.040 1.050 1.030 1.080 3,228,000 1.0540 1.96%
2021-06-21 0 1.020 1.020 1.060 1.010 1.090 4,797,000 5,104,920 1.0642 1.020 1.020 1.060 1.010 1.090 4,797,000 1.0642 -2.86%
2021-06-18 0 1.050 1.040 1.050 1.020 1.090 2,329,000 2,438,890 1.0472 1.050 1.040 1.050 1.020 1.090 2,329,000 1.0472 -0.94%
2021-06-17 0 1.060 1.060 1.070 0.990 1.130 8,681,000 9,150,790 1.0541 1.060 1.060 1.070 0.990 1.130 8,681,000 1.0541 6.00%
2021-06-16 0 1.000 0.990 1.000 0.990 1.010 2,101,000 2,098,230 0.9987 1.000 0.990 1.000 0.990 1.010 2,101,000 0.9987 0.00%
2021-06-15 0 1.000 0.990 1.000 0.990 1.020 659,000 656,400 0.9961 1.000 0.990 1.000 0.990 1.020 659,000 0.9961 0.00%
2021-06-11 0 1.000 0.990 1.000 0.990 1.010 1,350,000 1,344,280 0.9958 1.000 0.990 1.000 0.990 1.010 1,350,000 0.9958 1.01%
2021-06-10 0 0.990 0.990 1.000 0.980 1.000 1,060,000 1,049,900 0.9905 0.990 0.990 1.000 0.980 1.000 1,060,000 0.9905 -1.00%
2021-06-09 0 1.000 1.000 1.010 0.970 1.010 2,289,000 2,270,850 0.9921 1.000 1.000 1.010 0.970 1.010 2,289,000 0.9921 3.09%
2021-06-08 0 0.970 0.960 0.990 0.970 1.010 1,077,000 1,051,090 0.9759 0.970 0.960 0.990 0.970 1.010 1,077,000 0.9759 -3.00%
2021-06-07 0 1.000 0.980 1.000 0.950 1.020 2,548,000 2,495,280 0.9793 1.000 0.980 1.000 0.950 1.020 2,548,000 0.9793 0.00%
2021-06-04 0 1.000 1.000 1.010 0.990 1.050 2,644,000 2,677,710 1.0127 1.000 1.000 1.010 0.990 1.050 2,644,000 1.0127 -1.96%
2021-06-03 0 1.020 1.010 1.020 0.980 1.120 8,714,000 9,175,750 1.0530 1.020 1.010 1.020 0.980 1.120 8,714,000 1.0530 4.08%
2021-06-02 0 0.980 0.970 0.980 0.960 1.020 10,580,000 10,455,280 0.9882 0.980 0.970 0.980 0.960 1.020 10,580,000 0.9882 -1.01%
2021-06-01 0 0.990 0.980 0.990 0.970 1.000 1,002,000 988,390 0.9864 0.990 0.980 0.990 0.970 1.000 1,002,000 0.9864 3.13%
2021-05-31 0 0.960 0.960 0.980 0.940 0.980 1,702,000 1,641,060 0.9642 0.960 0.960 0.980 0.940 0.980 1,702,000 0.9642 1.05%
2021-05-28 0 0.950 0.950 0.960 0.900 1.080 13,102,000 12,838,580 0.9799 0.950 0.950 0.960 0.900 1.080 13,102,000 0.9799 4.40%
2021-05-27 0 0.910 0.900 0.910 0.890 0.930 1,316,000 1,197,970 0.9103 0.910 0.900 0.910 0.890 0.930 1,316,000 0.9103 0.00%
2021-05-26 0 0.910 0.910 0.920 0.850 0.930 2,663,000 2,393,190 0.8987 0.910 0.910 0.920 0.850 0.930 2,663,000 0.8987 -2.15%
2021-05-25 0 0.930 0.920 0.930 0.910 0.930 1,421,000 1,300,640 0.9153 0.930 0.920 0.930 0.910 0.930 1,421,000 0.9153 0.00%
2021-05-24 0 0.930 0.920 0.930 0.910 0.980 5,400,000 5,039,490 0.9332 0.930 0.920 0.930 0.910 0.980 5,400,000 0.9332 -3.12%
2021-05-21 0 0.960 0.950 0.960 0.940 0.960 1,006,811 958,906 0.9524 0.960 0.950 0.960 0.940 0.960 1,006,811 0.9524 1.05%
2021-05-20 0 0.950 0.940 0.950 0.900 0.950 1,993,000 1,836,000 0.9212 0.950 0.940 0.950 0.900 0.950 1,993,000 0.9212 1.06%
2021-05-18 0 0.940 0.940 0.950 0.930 0.980 2,152,000 2,044,500 0.9500 0.940 0.940 0.950 0.930 0.980 2,152,000 0.9500 1.08%
2021-05-17 0 0.930 0.940 0.950 0.890 1.010 4,991,000 4,771,630 0.9560 0.930 0.940 0.950 0.890 1.010 4,991,000 0.9560 2.20%
2021-05-14 0 0.910 0.900 0.910 0.890 0.910 1,070,000 959,830 0.8970 0.910 0.900 0.910 0.890 0.910 1,070,000 0.8970 1.11%
2021-05-13 0 0.900 0.900 0.920 0.890 0.930 1,712,000 1,563,920 0.9135 0.900 0.900 0.920 0.890 0.930 1,712,000 0.9135 -2.17%
2021-05-12 0 0.920 0.920 0.930 0.890 0.950 3,134,209 2,866,698 0.9146 0.920 0.920 0.930 0.890 0.950 3,134,209 0.9146 -1.08%
2021-05-11 0 0.930 0.930 0.950 0.930 0.970 1,821,000 1,725,240 0.9474 0.930 0.930 0.950 0.930 0.970 1,821,000 0.9474 -2.11%
2021-05-10 0 0.950 0.950 0.970 0.950 1.000 5,284,000 5,129,420 0.9707 0.950 0.950 0.970 0.950 1.000 5,284,000 0.9707 -5.94%
2021-05-07 0 1.010 1.010 1.020 1.010 1.070 1,567,000 1,609,530 1.0271 1.010 1.010 1.020 1.010 1.070 1,567,000 1.0271 -2.88%
2021-05-06 0 1.040 1.030 1.040 1.020 1.110 2,717,000 2,847,510 1.0480 1.040 1.030 1.040 1.020 1.110 2,717,000 1.0480 -2.80%
2021-05-05 0 1.070 1.060 1.070 1.040 1.180 8,385,000 9,392,110 1.1201 1.070 1.060 1.070 1.040 1.180 8,385,000 1.1201 0.00%
2021-05-04 0 1.070 1.060 1.070 0.980 1.090 7,299,000 7,637,340 1.0464 1.070 1.060 1.070 0.980 1.090 7,299,000 1.0464 9.18%
2021-05-03 0 0.980 0.980 1.000 0.950 1.000 1,907,000 1,857,250 0.9739 0.980 0.980 1.000 0.950 1.000 1,907,000 0.9739 0.00%
2021-04-30 0 0.980 0.960 0.980 0.960 0.980 521,000 508,020 0.9751 0.980 0.960 0.980 0.960 0.980 521,000 0.9751 0.00%
2021-04-29 0 0.980 0.980 0.990 0.970 0.990 1,617,000 1,585,340 0.9804 0.980 0.980 0.990 0.970 0.990 1,617,000 0.9804 0.00%
2021-04-28 0 0.980 0.970 0.980 0.960 1.000 1,296,000 1,262,070 0.9738 0.980 0.970 0.980 0.960 1.000 1,296,000 0.9738 0.00%
2021-04-27 0 0.980 0.970 0.980 0.950 0.990 1,675,000 1,626,110 0.9708 0.980 0.970 0.980 0.950 0.990 1,675,000 0.9708 1.03%
2021-04-26 0 0.970 0.970 0.980 0.970 0.990 1,668,000 1,631,530 0.9781 0.970 0.970 0.980 0.970 0.990 1,668,000 0.9781 -2.02%
2021-04-23 0 0.990 0.980 0.990 0.970 1.000 953,000 938,430 0.9847 0.990 0.980 0.990 0.970 1.000 953,000 0.9847 -1.00%
2021-04-22 0 1.000 0.980 1.000 0.980 1.020 1,934,000 1,914,920 0.9901 1.000 0.980 1.000 0.980 1.020 1,934,000 0.9901 -0.99%
2021-04-21 0 1.010 1.000 1.020 0.980 1.030 3,399,000 3,432,480 1.0098 1.010 1.000 1.020 0.980 1.030 3,399,000 1.0098 1.00%
2021-04-20 0 1.000 1.000 1.010 0.950 1.040 4,941,000 4,954,320 1.0027 1.000 1.000 1.010 0.950 1.040 4,941,000 1.0027 -0.99%
2021-04-19 0 1.010 1.010 1.020 0.990 1.080 5,734,000 5,917,360 1.0320 1.010 1.010 1.020 0.990 1.080 5,734,000 1.0320 -3.81%
2021-04-16 0 1.050 1.040 1.050 1.000 1.090 5,993,000 6,337,720 1.0575 1.050 1.040 1.050 1.000 1.090 5,993,000 1.0575 5.00%
2021-04-15 0 1.000 1.000 1.020 0.910 1.020 5,298,000 5,139,420 0.9701 1.000 1.000 1.020 0.910 1.020 5,298,000 0.9701 5.26%
2021-04-14 0 0.950 0.940 0.950 0.880 0.990 8,392,000 7,929,210 0.9449 0.950 0.940 0.950 0.880 0.990 8,392,000 0.9449 7.95%
2021-04-13 0 0.880 0.870 0.880 0.860 0.900 1,158,596 1,014,138 0.8753 0.880 0.870 0.880 0.860 0.900 1,158,596 0.8753 2.33%
2021-04-12 0 0.860 0.860 0.870 0.860 0.880 1,611,000 1,393,680 0.8651 0.860 0.860 0.870 0.860 0.880 1,611,000 0.8651 -1.15%
2021-04-09 0 0.870 0.860 0.870 0.850 0.890 1,242,000 1,074,510 0.8651 0.870 0.860 0.870 0.850 0.890 1,242,000 0.8651 1.16%
2021-04-08 0 0.860 0.860 0.870 0.850 0.880 801,000 699,380 0.8731 0.860 0.860 0.870 0.850 0.880 801,000 0.8731 0.00%
2021-04-07 0 0.860 0.860 0.880 0.840 0.910 3,399,000 2,949,230 0.8677 0.860 0.860 0.880 0.840 0.910 3,399,000 0.8677 -4.44%
2021-04-01 0 0.900 0.890 0.900 0.850 0.910 1,599,000 1,411,470 0.8827 0.900 0.890 0.900 0.850 0.910 1,599,000 0.8827 4.65%
2021-03-31 0 0.860 0.840 0.860 0.840 0.880 1,066,000 909,710 0.8534 0.860 0.840 0.860 0.840 0.880 1,066,000 0.8534 -2.27%
2021-03-30 0 0.880 0.860 0.880 0.850 0.880 535,000 463,040 0.8655 0.880 0.860 0.880 0.850 0.880 535,000 0.8655 2.33%
2021-03-29 0 0.860 0.850 0.860 0.840 0.870 856,000 733,340 0.8567 0.860 0.850 0.860 0.840 0.870 856,000 0.8567 -2.27%
2021-03-26 0 0.880 0.860 0.890 0.840 0.880 3,659,000 3,130,730 0.8556 0.880 0.860 0.890 0.840 0.880 3,659,000 0.8556 3.53%
2021-03-25 0 0.850 0.850 0.860 0.820 0.910 3,457,000 2,915,280 0.8433 0.850 0.850 0.860 0.820 0.910 3,457,000 0.8433 -1.16%
2021-03-24 0 0.860 0.860 0.890 0.860 0.900 4,030,000 3,521,200 0.8737 0.860 0.860 0.890 0.860 0.900 4,030,000 0.8737 -5.49%
2021-03-23 0 0.910 0.900 0.910 0.880 0.910 2,487,000 2,210,830 0.8890 0.910 0.900 0.910 0.880 0.910 2,487,000 0.8890 0.00%
2021-03-22 0 0.910 0.910 0.920 0.900 0.960 1,875,000 1,711,980 0.9131 0.910 0.910 0.920 0.900 0.960 1,875,000 0.9131 0.00%
2021-03-19 0 0.910 0.900 0.920 0.900 0.940 2,568,000 2,332,660 0.9084 0.910 0.900 0.920 0.900 0.940 2,568,000 0.9084 -3.19%
2021-03-18 0 0.940 0.930 0.940 0.900 0.970 7,235,000 6,711,140 0.9276 0.940 0.930 0.940 0.900 0.970 7,235,000 0.9276 -1.05%
2021-03-17 0 0.950 0.950 0.970 0.950 0.990 2,664,000 2,581,150 0.9689 0.950 0.950 0.970 0.950 0.990 2,664,000 0.9689 -4.04%
2021-03-16 0 0.990 0.980 0.990 0.970 0.990 926,000 906,720 0.9792 0.990 0.980 0.990 0.970 0.990 926,000 0.9792 2.06%
2021-03-15 0 0.970 0.950 0.970 0.950 1.000 2,955,000 2,879,470 0.9744 0.970 0.950 0.970 0.950 1.000 2,955,000 0.9744 -1.02%
2021-03-12 0 0.980 0.970 0.980 0.940 1.000 2,973,000 2,908,660 0.9784 0.980 0.970 0.980 0.940 1.000 2,973,000 0.9784 4.26%
2021-03-11 0 0.940 0.940 0.960 0.940 0.990 3,959,209 3,802,948 0.9605 0.940 0.940 0.960 0.940 0.990 3,959,209 0.9605 2.17%
2021-03-10 0 0.920 0.920 0.930 0.880 0.940 3,726,000 3,349,110 0.8988 0.920 0.920 0.930 0.880 0.940 3,726,000 0.8988 4.55%
2021-03-09 0 0.880 0.870 0.880 0.840 0.940 9,079,000 8,077,300 0.8897 0.880 0.870 0.880 0.840 0.940 9,079,000 0.8897 -2.22%
2021-03-08 0 0.900 0.890 0.900 0.890 1.100 11,466,878 11,154,101 0.9727 0.900 0.890 0.900 0.890 1.100 11,466,878 0.9727 -14.29%
2021-03-05 0 1.050 1.050 1.080 0.980 1.100 19,694,000 20,376,720 1.0347 1.050 1.050 1.080 0.980 1.100 19,694,000 1.0347 -4.55%
2021-03-04 0 1.100 1.090 1.100 1.090 1.150 5,059,000 5,584,290 1.1038 1.100 1.090 1.100 1.090 1.150 5,059,000 1.1038 -3.51%
2021-03-03 0 1.140 1.120 1.150 1.120 1.150 4,216,000 4,753,470 1.1275 1.140 1.120 1.150 1.120 1.150 4,216,000 1.1275 -0.87%
2021-03-02 0 1.150 1.140 1.150 1.110 1.190 7,034,000 7,985,080 1.1352 1.150 1.140 1.150 1.110 1.190 7,034,000 1.1352 -2.54%
2021-03-01 0 1.180 1.180 1.190 1.160 1.270 6,895,000 8,311,680 1.2055 1.180 1.180 1.190 1.160 1.270 6,895,000 1.2055 -5.60%
2021-02-26 0 1.250 1.240 1.250 1.190 1.320 16,517,000 20,396,470 1.2349 1.250 1.240 1.250 1.190 1.320 16,517,000 1.2349 -6.02%
2021-02-25 0 1.330 1.310 1.330 1.300 1.380 9,999,000 13,360,480 1.3362 1.330 1.310 1.330 1.300 1.380 9,999,000 1.3362 1.53%
2021-02-24 0 1.310 1.310 1.320 1.210 1.390 18,170,000 23,408,170 1.2883 1.310 1.310 1.320 1.210 1.390 18,170,000 1.2883 5.65%
2021-02-23 0 1.240 1.240 1.270 1.220 1.380 10,519,000 13,378,500 1.2718 1.240 1.240 1.270 1.220 1.380 10,519,000 1.2718 -6.77%
2021-02-22 0 1.330 1.330 1.340 1.180 1.430 33,387,650 44,458,845 1.3316 1.330 1.330 1.340 1.180 1.430 33,387,650 1.3316 2.31%
2021-02-19 0 1.300 1.290 1.300 1.060 1.420 32,029,000 40,611,190 1.2680 1.300 1.290 1.300 1.060 1.420 32,029,000 1.2680 17.12%
2021-02-18 0 1.110 1.100 1.110 1.050 1.300 28,331,000 32,453,750 1.1455 1.110 1.100 1.110 1.050 1.300 28,331,000 1.1455 -11.20%
2021-02-17 0 1.250 1.240 1.250 1.180 1.490 61,942,000 81,958,470 1.3231 1.250 1.240 1.250 1.180 1.490 61,942,000 1.3231 5.93%
2021-02-16 0 1.180 1.180 1.190 0.840 1.220 59,654,000 63,299,890 1.0611 1.180 1.180 1.190 0.840 1.220 59,654,000 1.0611 45.68%
2021-02-11 0 0.810 0.810 0.830 0.790 0.880 9,708,760 8,122,098 0.8366 0.810 0.810 0.830 0.790 0.880 9,708,760 0.8366 0.00%
2021-02-10 0 0.810 0.800 0.810 0.750 0.820 8,625,000 6,899,120 0.7999 0.810 0.800 0.810 0.750 0.820 8,625,000 0.7999 5.19%
2021-02-09 0 0.770 0.760 0.770 0.730 0.770 4,599,000 3,486,720 0.7581 0.770 0.760 0.770 0.730 0.770 4,599,000 0.7581 4.05%
2021-02-08 0 0.740 0.730 0.740 0.720 0.760 2,352,000 1,740,570 0.7400 0.740 0.730 0.740 0.720 0.760 2,352,000 0.7400 -1.33%
2021-02-05 0 0.750 0.740 0.750 0.740 0.780 3,327,000 2,503,950 0.7526 0.750 0.740 0.750 0.740 0.780 3,327,000 0.7526 -1.32%
2021-02-04 0 0.760 0.760 0.770 0.760 0.810 5,608,000 4,404,260 0.7854 0.760 0.760 0.770 0.760 0.810 5,608,000 0.7854 -2.56%
2021-02-03 0 0.780 0.770 0.780 0.720 0.810 9,049,000 6,959,000 0.7690 0.780 0.770 0.780 0.720 0.810 9,049,000 0.7690 5.41%
2021-02-02 0 0.740 0.730 0.740 0.680 0.770 9,516,000 7,009,490 0.7366 0.740 0.730 0.740 0.680 0.770 9,516,000 0.7366 -1.33%
2021-02-01 0 0.750 0.740 0.750 0.610 0.780 30,026,000 22,054,170 0.7345 0.750 0.740 0.750 0.610 0.780 30,026,000 0.7345 22.95%
2021-01-29 0 0.610 0.610 0.620 0.610 0.630 1,349,000 826,310 0.6125 0.610 0.610 0.620 0.610 0.630 1,349,000 0.6125 -1.61%
2021-01-28 0 0.620 0.610 0.620 0.610 0.630 3,444,000 2,122,700 0.6163 0.620 0.610 0.620 0.610 0.630 3,444,000 0.6163 -1.59%
2021-01-27 0 0.630 0.630 0.640 0.630 0.650 1,893,000 1,199,770 0.6338 0.630 0.630 0.640 0.630 0.650 1,893,000 0.6338 -1.56%
2021-01-26 0 0.640 0.630 0.640 0.630 0.650 2,477,000 1,578,880 0.6374 0.640 0.630 0.640 0.630 0.650 2,477,000 0.6374 3.23%
2021-01-25 0 0.620 0.620 0.640 0.620 0.660 5,804,000 3,695,370 0.6367 0.620 0.620 0.640 0.620 0.660 5,804,000 0.6367 -6.06%
2021-01-22 0 0.660 0.640 0.660 0.640 0.670 2,188,000 1,441,600 0.6589 0.660 0.640 0.660 0.640 0.670 2,188,000 0.6589 0.00%
2021-01-21 0 0.660 0.650 0.660 0.640 0.660 4,508,000 2,917,250 0.6471 0.660 0.650 0.660 0.640 0.660 4,508,000 0.6471 1.54%
2021-01-20 0 0.650 0.650 0.660 0.640 0.670 2,385,001 1,546,260 0.6483 0.650 0.650 0.660 0.640 0.670 2,385,001 0.6483 0.00%
2021-01-19 0 0.650 0.650 0.660 0.650 0.670 3,044,451 1,999,154 0.6567 0.650 0.650 0.660 0.650 0.670 3,044,451 0.6567 0.00%
2021-01-18 0 0.650 0.640 0.650 0.640 0.650 1,821,829 1,179,833 0.6476 0.650 0.640 0.650 0.640 0.650 1,821,829 0.6476 0.00%
2021-01-15 0 0.650 0.640 0.650 0.640 0.650 1,086,000 701,960 0.6464 0.650 0.640 0.650 0.640 0.650 1,086,000 0.6464 0.00%
2021-01-14 0 0.650 0.640 0.660 0.640 0.660 3,494,000 2,269,390 0.6495 0.650 0.640 0.660 0.640 0.660 3,494,000 0.6495 0.00%
2021-01-13 0 0.650 0.650 0.660 0.650 0.680 4,196,954 2,756,179 0.6567 0.650 0.650 0.660 0.650 0.680 4,196,954 0.6567 -2.99%
2021-01-12 0 0.670 0.660 0.670 0.660 0.680 690,000 459,740 0.6663 0.670 0.660 0.670 0.660 0.680 690,000 0.6663 1.52%
2021-01-11 0 0.660 0.670 0.680 0.650 0.680 3,022,000 2,017,440 0.6676 0.660 0.670 0.680 0.650 0.680 3,022,000 0.6676 -2.94%
2021-01-08 0 0.680 0.670 0.690 0.670 0.690 1,636,000 1,104,430 0.6751 0.680 0.670 0.690 0.670 0.690 1,636,000 0.6751 1.49%
2021-01-07 0 0.670 0.670 0.680 0.660 0.690 2,150,000 1,453,310 0.6760 0.670 0.670 0.680 0.660 0.690 2,150,000 0.6760 -1.47%
2021-01-06 0 0.680 0.670 0.680 0.660 0.680 1,998,000 1,337,220 0.6693 0.680 0.670 0.680 0.660 0.680 1,998,000 0.6693 1.49%
2021-01-05 0 0.670 0.660 0.670 0.650 0.690 3,229,064 2,168,110 0.6714 0.670 0.660 0.670 0.650 0.690 3,229,064 0.6714 3.08%
2021-01-04 0 0.650 0.640 0.650 0.620 0.660 1,373,000 886,220 0.6455 0.650 0.640 0.650 0.620 0.660 1,373,000 0.6455 3.17%
2020-12-31 0 0.630 0.630 0.650 0.630 0.670 1,206,000 781,030 0.6476 0.630 0.630 0.650 0.630 0.670 1,206,000 0.6476 -4.55%
2020-12-30 0 0.660 0.650 0.670 0.630 0.690 2,487,000 1,638,650 0.6589 0.660 0.650 0.670 0.630 0.690 2,487,000 0.6589 1.54%
2020-12-29 0 0.650 0.650 0.660 0.610 0.670 2,286,000 1,470,120 0.6431 0.650 0.650 0.660 0.610 0.670 2,286,000 0.6431 3.17%
2020-12-28 0 0.630 0.620 0.630 0.600 0.630 2,490,000 1,535,420 0.6166 0.630 0.620 0.630 0.600 0.630 2,490,000 0.6166 0.00%
2020-12-24 0 0.630 0.620 0.630 0.620 0.660 2,562,000 1,619,360 0.6321 0.630 0.620 0.630 0.620 0.660 2,562,000 0.6321 -4.55%
2020-12-23 0 0.660 0.650 0.660 0.650 0.680 5,102,000 3,370,430 0.6606 0.660 0.650 0.660 0.650 0.680 5,102,000 0.6606 -1.49%
2020-12-22 0 0.670 0.670 0.690 0.670 0.700 3,077,000 2,101,350 0.6829 0.670 0.670 0.690 0.670 0.700 3,077,000 0.6829 -2.90%
2020-12-21 0 0.690 0.690 0.700 0.680 0.700 3,455,000 2,371,760 0.6865 0.690 0.690 0.700 0.680 0.700 3,455,000 0.6865 0.00%
2020-12-18 0 0.690 0.690 0.700 0.680 0.720 2,247,000 1,570,470 0.6989 0.690 0.690 0.700 0.680 0.720 2,247,000 0.6989 -2.82%
2020-12-17 0 0.710 0.700 0.720 0.700 0.720 634,000 445,260 0.7023 0.710 0.700 0.720 0.700 0.720 634,000 0.7023 1.43%
2020-12-16 0 0.700 0.700 0.710 0.700 0.710 473,000 333,670 0.7054 0.700 0.700 0.710 0.700 0.710 473,000 0.7054 -1.41%
2020-12-15 0 0.710 0.700 0.710 0.700 0.730 1,432,000 1,017,270 0.7104 0.710 0.700 0.710 0.700 0.730 1,432,000 0.7104 0.00%
2020-12-14 0 0.710 0.710 0.720 0.710 0.730 899,000 652,660 0.7260 0.710 0.710 0.720 0.710 0.730 899,000 0.7260 -2.74%
2020-12-11 0 0.730 0.720 0.730 0.720 0.740 1,318,106 960,208 0.7285 0.730 0.720 0.730 0.720 0.740 1,318,106 0.7285 0.00%
2020-12-10 0 0.730 0.710 0.730 0.710 0.730 1,848,000 1,338,100 0.7241 0.730 0.710 0.730 0.710 0.730 1,848,000 0.7241 1.39%
2020-12-09 0 0.720 0.720 0.730 0.700 0.750 4,103,142 2,986,747 0.7279 0.720 0.720 0.730 0.700 0.750 4,103,142 0.7279 2.86%
2020-12-08 0 0.700 0.700 0.710 0.690 0.710 719,000 501,720 0.6978 0.700 0.700 0.710 0.690 0.710 719,000 0.6978 1.45%
2020-12-07 0 0.690 0.680 0.690 0.670 0.730 1,573,000 1,083,710 0.6889 0.690 0.680 0.690 0.670 0.730 1,573,000 0.6889 1.47%
2020-12-04 0 0.680 0.680 0.690 0.680 0.730 3,260,000 2,285,610 0.7011 0.680 0.680 0.690 0.680 0.730 3,260,000 0.7011 -4.23%
2020-12-03 0 0.710 0.710 0.720 0.700 0.720 586,000 416,030 0.7099 0.710 0.710 0.720 0.700 0.720 586,000 0.7099 0.00%
2020-12-02 0 0.710 0.700 0.710 0.700 0.720 2,249,000 1,592,210 0.7080 0.710 0.700 0.710 0.700 0.720 2,249,000 0.7080 -1.39%
2020-12-01 0 0.720 0.710 0.720 0.700 0.730 713,000 509,280 0.7143 0.720 0.710 0.720 0.700 0.730 713,000 0.7143 0.00%
2020-11-30 0 0.720 0.710 0.720 0.710 0.730 1,565,000 1,124,060 0.7182 0.720 0.710 0.720 0.710 0.730 1,565,000 0.7182 0.00%
2020-11-27 0 0.720 0.720 0.730 0.720 0.730 869,000 631,420 0.7266 0.720 0.720 0.730 0.720 0.730 869,000 0.7266 0.00%
2020-11-26 0 0.720 0.720 0.730 0.710 0.750 7,928,000 5,737,130 0.7237 0.720 0.720 0.730 0.710 0.750 7,928,000 0.7237 -4.00%
2020-11-25 0 0.750 0.740 0.750 0.740 0.760 1,450,000 1,089,670 0.7515 0.750 0.740 0.750 0.740 0.760 1,450,000 0.7515 1.35%
2020-11-24 0 0.740 0.740 0.750 0.740 0.760 698,000 522,210 0.7482 0.740 0.740 0.750 0.740 0.760 698,000 0.7482 -2.63%
2020-11-23 0 0.760 0.750 0.760 0.740 0.770 1,335,000 1,005,450 0.7531 0.760 0.750 0.760 0.740 0.770 1,335,000 0.7531 0.00%
2020-11-20 0 0.760 0.740 0.760 0.740 0.770 1,703,000 1,285,930 0.7551 0.760 0.740 0.760 0.740 0.770 1,703,000 0.7551 2.70%
2020-11-19 0 0.740 0.740 0.750 0.740 0.760 4,500,000 3,362,020 0.7471 0.740 0.740 0.750 0.740 0.760 4,500,000 0.7471 -5.13%
2020-11-18 0 0.780 0.770 0.780 0.750 0.780 1,053,000 807,250 0.7666 0.780 0.770 0.780 0.750 0.780 1,053,000 0.7666 2.63%
2020-11-17 0 0.760 0.760 0.770 0.740 0.770 911,000 692,480 0.7601 0.760 0.760 0.770 0.740 0.770 911,000 0.7601 2.70%
2020-11-16 0 0.740 0.740 0.750 0.720 0.750 581,100 425,329 0.7319 0.740 0.740 0.750 0.720 0.750 581,100 0.7319 0.00%
2020-11-13 0 0.740 0.740 0.750 0.730 0.750 204,000 150,590 0.7382 0.740 0.740 0.750 0.730 0.750 204,000 0.7382 1.37%
2020-11-12 0 0.730 0.730 0.740 0.730 0.780 3,320,000 2,481,930 0.7476 0.730 0.730 0.740 0.730 0.780 3,320,000 0.7476 -2.67%
2020-11-11 0 0.750 0.740 0.750 0.740 0.770 2,577,790 1,935,758 0.7509 0.750 0.740 0.750 0.740 0.770 2,577,790 0.7509 0.00%
2020-11-10 0 0.750 0.750 0.760 0.750 0.780 1,139,000 872,030 0.7656 0.750 0.750 0.760 0.750 0.780 1,139,000 0.7656 -2.60%
2020-11-09 0 0.770 0.770 0.790 0.750 0.800 2,124,000 1,664,870 0.7838 0.770 0.770 0.790 0.750 0.800 2,124,000 0.7838 0.00%
2020-11-06 0 0.770 0.770 0.780 0.760 0.790 2,687,000 2,094,040 0.7793 0.770 0.770 0.780 0.760 0.790 2,687,000 0.7793 0.00%
2020-11-05 0 0.770 0.760 0.770 0.730 0.770 1,945,000 1,477,010 0.7594 0.770 0.760 0.770 0.730 0.770 1,945,000 0.7594 5.48%
2020-11-04 0 0.730 0.730 0.740 0.710 0.740 2,950,000 2,150,920 0.7291 0.730 0.730 0.740 0.710 0.740 2,950,000 0.7291 0.00%
2020-11-03 0 0.730 0.720 0.750 0.710 0.740 1,609,000 1,167,800 0.7258 0.730 0.720 0.750 0.710 0.740 1,609,000 0.7258 2.82%
2020-11-02 0 0.710 0.710 0.720 0.700 0.720 1,080,000 762,300 0.7058 0.710 0.710 0.720 0.700 0.720 1,080,000 0.7058 1.43%
2020-10-30 0 0.700 0.690 0.710 0.690 0.730 1,247,000 884,440 0.7093 0.700 0.690 0.710 0.690 0.730 1,247,000 0.7093 -2.78%
2020-10-29 0 0.720 0.720 0.730 0.710 0.740 415,000 302,500 0.7289 0.720 0.720 0.730 0.710 0.740 415,000 0.7289 -2.70%
2020-10-28 0 0.740 0.730 0.740 0.720 0.750 984,000 722,040 0.7338 0.740 0.730 0.740 0.720 0.750 984,000 0.7338 2.78%
2020-10-27 0 0.720 0.720 0.740 0.710 0.750 2,652,000 1,947,090 0.7342 0.720 0.720 0.740 0.710 0.750 2,652,000 0.7342 -2.70%
2020-10-23 0 0.740 0.740 0.750 0.740 0.750 1,456,000 1,090,170 0.7487 0.740 0.740 0.750 0.740 0.750 1,456,000 0.7487 -1.33%
2020-10-22 0 0.750 0.740 0.750 0.740 0.760 521,000 387,420 0.7436 0.750 0.740 0.750 0.740 0.760 521,000 0.7436 -1.32%
2020-10-21 0 0.760 0.750 0.760 0.740 0.770 3,066,000 2,300,520 0.7503 0.760 0.750 0.760 0.740 0.770 3,066,000 0.7503 -1.30%
2020-10-20 0 0.770 0.770 0.780 0.770 0.790 1,116,000 868,740 0.7784 0.770 0.770 0.780 0.770 0.790 1,116,000 0.7784 -2.53%
2020-10-19 0 0.790 0.790 0.800 0.770 0.820 2,287,000 1,803,400 0.7885 0.790 0.790 0.800 0.770 0.820 2,287,000 0.7885 2.60%
2020-10-16 0 0.770 0.760 0.770 0.750 0.770 1,847,000 1,406,070 0.7613 0.770 0.760 0.770 0.750 0.770 1,847,000 0.7613 0.00%
2020-10-15 0 0.770 0.760 0.770 0.760 0.780 1,056,000 814,570 0.7714 0.770 0.760 0.770 0.760 0.780 1,056,000 0.7714 -1.28%
2020-10-14 0 0.780 0.770 0.780 0.760 0.820 2,086,000 1,636,860 0.7847 0.780 0.770 0.780 0.760 0.820 2,086,000 0.7847 -2.50%
2020-10-12 0 0.800 0.800 0.810 0.790 0.830 2,196,000 1,781,170 0.8111 0.800 0.800 0.810 0.790 0.830 2,196,000 0.8111 1.27%
2020-10-09 0 0.790 0.780 0.790 0.780 0.810 1,446,000 1,147,920 0.7939 0.790 0.780 0.790 0.780 0.810 1,446,000 0.7939 -1.25%
2020-10-08 0 0.800 0.790 0.810 0.740 0.810 3,881,000 3,051,730 0.7863 0.800 0.790 0.810 0.740 0.810 3,881,000 0.7863 5.26%
2020-10-07 0 0.760 0.750 0.760 0.740 0.770 377,000 285,000 0.7560 0.760 0.750 0.760 0.740 0.770 377,000 0.7560 0.00%
2020-10-06 0 0.760 0.750 0.770 0.730 0.770 1,669,000 1,250,450 0.7492 0.760 0.750 0.770 0.730 0.770 1,669,000 0.7492 1.33%
2020-10-05 0 0.750 0.740 0.750 0.740 0.790 1,558,000 1,188,390 0.7628 0.750 0.740 0.750 0.740 0.790 1,558,000 0.7628 0.00%
2020-09-30 0 0.750 0.750 0.760 0.750 0.790 1,750,000 1,329,770 0.7599 0.750 0.750 0.760 0.750 0.790 1,750,000 0.7599 -5.06%
2020-09-29 0 0.790 0.780 0.790 0.780 0.800 1,146,000 900,980 0.7862 0.790 0.780 0.790 0.780 0.800 1,146,000 0.7862 2.60%
2020-09-28 0 0.770 0.770 0.780 0.730 0.780 2,249,000 1,713,830 0.7620 0.770 0.770 0.780 0.730 0.780 2,249,000 0.7620 2.67%
2020-09-25 0 0.750 0.740 0.750 0.740 0.770 1,323,000 1,001,070 0.7567 0.750 0.740 0.750 0.740 0.770 1,323,000 0.7567 0.00%
2020-09-24 0 0.750 0.750 0.760 0.740 0.770 1,175,000 879,520 0.7485 0.750 0.750 0.760 0.740 0.770 1,175,000 0.7485 -2.60%
2020-09-23 0 0.770 0.760 0.770 0.730 0.770 899,000 672,190 0.7477 0.770 0.760 0.770 0.730 0.770 899,000 0.7477 2.67%
2020-09-22 0 0.750 0.740 0.750 0.730 0.780 5,674,000 4,210,740 0.7421 0.750 0.740 0.750 0.730 0.780 5,674,000 0.7421 -3.85%
2020-09-21 0 0.780 0.780 0.790 0.780 0.870 6,779,000 5,507,070 0.8124 0.780 0.780 0.790 0.780 0.870 6,779,000 0.8124 -9.30%
2020-09-18 0 0.860 0.840 0.860 0.840 0.880 3,649,000 3,113,405 0.8532 0.860 0.840 0.860 0.840 0.880 3,649,000 0.8532 1.18%
2020-09-17 0 0.850 0.850 0.860 0.850 0.890 4,504,000 3,881,000 0.8617 0.850 0.850 0.860 0.850 0.890 4,504,000 0.8617 -4.49%
2020-09-16 0 0.890 0.880 0.890 0.810 0.910 13,729,000 11,939,770 0.8697 0.890 0.880 0.890 0.810 0.910 13,729,000 0.8697 7.23%
2020-09-15 0 0.830 0.830 0.840 0.780 0.920 48,498,100 41,825,605 0.8624 0.830 0.830 0.840 0.780 0.920 48,498,100 0.8624 5.06%
2020-09-14 0 0.790 0.780 0.790 0.690 0.800 13,421,000 9,980,170 0.7436 0.790 0.780 0.790 0.690 0.800 13,421,000 0.7436 16.18%
2020-09-11 0 0.680 0.680 0.690 0.670 0.690 3,124,796 2,126,919 0.6807 0.680 0.680 0.690 0.670 0.690 3,124,796 0.6807 -1.45%
2020-09-10 0 0.690 0.690 0.700 0.660 0.700 6,147,000 4,204,040 0.6839 0.690 0.690 0.700 0.660 0.700 6,147,000 0.6839 6.15%
2020-09-09 0 0.650 0.650 0.660 0.640 0.650 1,216,000 788,910 0.6488 0.650 0.650 0.660 0.640 0.650 1,216,000 0.6488 0.00%
2020-09-08 0 0.650 0.650 0.660 0.630 0.670 2,580,000 1,675,350 0.6494 0.650 0.650 0.660 0.630 0.670 2,580,000 0.6494 3.17%
2020-09-07 0 0.630 0.620 0.630 0.610 0.630 1,726,000 1,077,180 0.6241 0.630 0.620 0.630 0.610 0.630 1,726,000 0.6241 0.00%
2020-09-04 0 0.630 0.620 0.630 0.620 0.640 2,167,000 1,366,000 0.6304 0.630 0.620 0.630 0.620 0.640 2,167,000 0.6304 -1.56%
2020-09-03 0 0.640 0.630 0.640 0.630 0.640 1,498,000 951,140 0.6349 0.640 0.630 0.640 0.630 0.640 1,498,000 0.6349 3.23%
2020-09-02 0 0.620 0.620 0.630 0.620 0.660 3,194,000 2,027,030 0.6346 0.620 0.620 0.630 0.620 0.660 3,194,000 0.6346 -6.06%
2020-09-01 0 0.660 0.650 0.660 0.650 0.670 2,715,000 1,795,040 0.6612 0.660 0.650 0.660 0.650 0.670 2,715,000 0.6612 0.00%
2020-08-31 0 0.660 0.650 0.660 0.650 0.670 1,762,000 1,158,670 0.6576 0.660 0.650 0.660 0.650 0.670 1,762,000 0.6576 -1.49%
2020-08-28 0 0.670 0.660 0.670 0.650 0.680 2,440,000 1,624,260 0.6657 0.670 0.660 0.670 0.650 0.680 2,440,000 0.6657 1.52%
2020-08-27 0 0.660 0.660 0.680 0.660 0.710 2,645,000 1,796,830 0.6793 0.660 0.660 0.680 0.660 0.710 2,645,000 0.6793 -2.94%
2020-08-26 0 0.680 0.680 0.690 0.660 0.680 2,396,000 1,601,950 0.6686 0.680 0.680 0.690 0.660 0.680 2,396,000 0.6686 3.03%
2020-08-25 0 0.660 0.660 0.670 0.660 0.680 2,988,000 1,985,040 0.6643 0.660 0.660 0.670 0.660 0.680 2,988,000 0.6643 -1.49%
2020-08-24 0 0.670 0.670 0.680 0.660 0.700 3,991,000 2,687,410 0.6734 0.670 0.670 0.680 0.660 0.700 3,991,000 0.6734 -2.90%
2020-08-21 0 0.690 0.690 0.700 0.680 0.710 2,813,000 1,949,370 0.6930 0.690 0.690 0.700 0.680 0.710 2,813,000 0.6930 1.47%
2020-08-20 0 0.680 0.680 0.690 0.670 0.710 3,689,000 2,552,430 0.6919 0.680 0.680 0.690 0.670 0.710 3,689,000 0.6919 1.49%
2020-08-19 0 0.670 0.670 0.680 0.660 0.730 8,043,000 5,526,670 0.6871 0.670 0.670 0.680 0.660 0.730 8,043,000 0.6871 -9.46%
2020-08-18 0 0.740 0.730 0.740 0.720 0.760 4,423,000 3,253,570 0.7356 0.740 0.730 0.740 0.720 0.760 4,423,000 0.7356 1.37%
2020-08-17 0 0.730 0.720 0.730 0.700 0.740 5,888,000 4,262,250 0.7239 0.730 0.720 0.730 0.700 0.740 5,888,000 0.7239 4.29%
2020-08-14 0 0.700 0.690 0.700 0.700 0.720 2,894,000 2,053,060 0.7094 0.700 0.690 0.700 0.700 0.720 2,894,000 0.7094 -2.78%
2020-08-13 0 0.720 0.700 0.720 0.690 0.720 2,989,000 2,091,740 0.6998 0.720 0.700 0.720 0.690 0.720 2,989,000 0.6998 4.35%
2020-08-12 0 0.690 0.680 0.690 0.680 0.700 1,937,796 1,335,559 0.6892 0.690 0.680 0.690 0.680 0.700 1,937,796 0.6892 -1.43%
2020-08-11 0 0.700 0.690 0.700 0.670 0.760 17,602,000 12,439,670 0.7067 0.700 0.690 0.700 0.670 0.760 17,602,000 0.7067 4.48%
2020-08-10 0 0.670 0.660 0.670 0.670 0.690 2,974,000 2,010,270 0.6759 0.670 0.660 0.670 0.670 0.690 2,974,000 0.6759 0.00%
2020-08-07 0 0.670 0.670 0.680 0.670 0.720 7,108,000 4,911,240 0.6909 0.670 0.670 0.680 0.670 0.720 7,108,000 0.6909 -5.63%
2020-08-06 0 0.710 0.700 0.710 0.670 0.720 6,002,000 4,185,700 0.6974 0.710 0.700 0.710 0.670 0.720 6,002,000 0.6974 1.43%
2020-08-05 0 0.700 0.690 0.700 0.670 0.710 10,216,000 7,058,190 0.6909 0.700 0.690 0.700 0.670 0.710 10,216,000 0.6909 2.94%
2020-08-04 0 0.680 0.670 0.680 0.660 0.690 7,470,000 5,006,840 0.6703 0.680 0.670 0.680 0.660 0.690 7,470,000 0.6703 3.03%
2020-08-03 0 0.660 0.660 0.670 0.630 0.750 35,166,000 24,343,330 0.6922 0.660 0.660 0.670 0.630 0.750 35,166,000 0.6922 3.13%
2020-07-31 0 0.640 0.630 0.640 0.620 0.710 21,136,000 13,970,700 0.6610 0.640 0.630 0.640 0.620 0.710 21,136,000 0.6610 0.00%
2020-07-30 0 0.640 0.630 0.640 0.550 0.680 38,482,000 24,512,080 0.6370 0.640 0.630 0.640 0.550 0.680 38,482,000 0.6370 12.28%
2020-07-29 0 0.570 0.560 0.570 0.540 0.570 832,000 463,770 0.5574 0.570 0.560 0.570 0.540 0.570 832,000 0.5574 1.79%
2020-07-28 0 0.560 0.550 0.560 0.550 0.570 1,725,000 961,920 0.5576 0.560 0.550 0.560 0.550 0.570 1,725,000 0.5576 1.82%
2020-07-27 0 0.550 0.540 0.550 0.530 0.610 8,769,000 4,883,560 0.5569 0.550 0.540 0.550 0.530 0.610 8,769,000 0.5569 1.85%
2020-07-24 0 0.540 0.530 0.540 0.530 0.560 1,868,000 1,013,610 0.5426 0.540 0.530 0.540 0.530 0.560 1,868,000 0.5426 -1.82%
2020-07-23 0 0.550 0.540 0.550 0.530 0.550 1,354,000 723,860 0.5346 0.550 0.540 0.550 0.530 0.550 1,354,000 0.5346 0.00%
2020-07-22 0 0.550 0.550 0.560 0.550 0.570 2,441,600 1,370,462 0.5613 0.550 0.550 0.560 0.550 0.570 2,441,600 0.5613 -3.51%
2020-07-21 0 0.570 0.570 0.580 0.560 0.600 1,631,000 943,630 0.5786 0.570 0.570 0.580 0.560 0.600 1,631,000 0.5786 1.79%
2020-07-20 0 0.560 0.560 0.580 0.550 0.580 2,809,000 1,586,660 0.5648 0.560 0.560 0.580 0.550 0.580 2,809,000 0.5648 -1.75%
2020-07-17 0 0.570 0.560 0.570 0.560 0.580 3,368,000 1,899,740 0.5641 0.570 0.560 0.570 0.560 0.580 3,368,000 0.5641 -1.72%
2020-07-16 0 0.580 0.560 0.580 0.560 0.590 2,953,800 1,714,596 0.5805 0.580 0.560 0.580 0.560 0.590 2,953,800 0.5805 -3.33%
2020-07-15 0 0.600 0.600 0.610 0.590 0.610 4,341,000 2,600,120 0.5990 0.600 0.600 0.610 0.590 0.610 4,341,000 0.5990 -1.64%
2020-07-14 0 0.610 0.600 0.610 0.580 0.640 7,114,211 4,304,170 0.6050 0.610 0.600 0.610 0.580 0.640 7,114,211 0.6050 -4.69%
2020-07-13 0 0.640 0.640 0.650 0.620 0.660 6,998,522 4,506,698 0.6439 0.640 0.640 0.650 0.620 0.660 6,998,522 0.6439 3.23%
2020-07-10 0 0.620 0.610 0.620 0.570 0.650 14,867,000 9,214,140 0.6198 0.620 0.610 0.620 0.570 0.650 14,867,000 0.6198 6.90%
2020-07-09 0 0.580 0.570 0.580 0.540 0.580 5,885,000 3,284,380 0.5581 0.580 0.570 0.580 0.540 0.580 5,885,000 0.5581 5.45%
2020-07-08 0 0.550 0.540 0.550 0.530 0.550 4,850,000 2,624,360 0.5411 0.550 0.540 0.550 0.530 0.550 4,850,000 0.5411 1.85%
2020-07-07 0 0.540 0.540 0.550 0.520 0.550 5,922,000 3,194,170 0.5394 0.540 0.540 0.550 0.520 0.550 5,922,000 0.5394 1.89%
2020-07-06 0 0.530 0.530 0.540 0.485 0.600 18,604,000 9,802,220 0.5269 0.530 0.530 0.540 0.485 0.600 18,604,000 0.5269 6.00%
2020-07-03 0 0.500 0.495 0.500 0.485 0.510 2,621,000 1,295,395 0.4942 0.500 0.495 0.500 0.485 0.510 2,621,000 0.4942 0.00%
2020-07-02 0 0.500 0.495 0.500 0.480 0.510 3,557,000 1,766,635 0.4967 0.500 0.495 0.500 0.480 0.510 3,557,000 0.4967 2.04%
2020-06-30 0 0.490 0.485 0.490 0.480 0.495 644,000 312,780 0.4857 0.490 0.485 0.490 0.480 0.495 644,000 0.4857 1.03%
2020-06-29 0 0.485 0.480 0.485 0.475 0.495 2,610,000 1,260,625 0.4830 0.485 0.480 0.485 0.475 0.495 2,610,000 0.4830 -2.02%
2020-06-26 0 0.495 0.490 0.495 0.475 0.495 1,767,000 860,215 0.4868 0.495 0.490 0.495 0.475 0.495 1,767,000 0.4868 3.13%
2020-06-24 0 0.480 0.475 0.480 0.470 0.500 10,110,000 4,847,970 0.4795 0.480 0.475 0.480 0.470 0.500 10,110,000 0.4795 -4.00%
2020-06-23 0 0.500 0.495 0.500 0.485 0.500 1,837,000 904,255 0.4922 0.500 0.495 0.500 0.485 0.500 1,837,000 0.4922 2.04%
2020-06-22 0 0.490 0.485 0.490 0.480 0.490 547,000 265,585 0.4855 0.490 0.485 0.490 0.480 0.490 547,000 0.4855 0.00%
2020-06-19 0 0.490 0.490 0.495 0.475 0.495 4,412,000 2,143,130 0.4858 0.490 0.490 0.495 0.475 0.495 4,412,000 0.4858 -1.01%
2020-06-18 0 0.495 0.490 0.495 0.485 0.500 2,534,000 1,243,995 0.4909 0.495 0.490 0.495 0.485 0.500 2,534,000 0.4909 -1.00%
2020-06-17 0 0.500 0.495 0.500 0.495 0.500 430,000 213,705 0.4970 0.500 0.495 0.500 0.495 0.500 430,000 0.4970 0.00%
2020-06-16 0 0.500 0.495 0.500 0.495 0.510 1,352,000 679,330 0.5025 0.500 0.495 0.500 0.495 0.510 1,352,000 0.5025 -1.96%
2020-06-15 0 0.510 0.495 0.510 0.490 0.510 1,425,000 706,690 0.4959 0.510 0.495 0.510 0.490 0.510 1,425,000 0.4959 0.00%
2020-06-12 0 0.510 0.500 0.510 0.490 0.510 692,000 345,095 0.4987 0.510 0.500 0.510 0.490 0.510 692,000 0.4987 0.00%
2020-06-11 0 0.510 0.500 0.510 0.500 0.510 412,723 209,618 0.5079 0.510 0.500 0.510 0.500 0.510 412,723 0.5079 0.00%
2020-06-10 0 0.510 0.510 0.520 0.500 0.520 1,106,000 563,610 0.5096 0.510 0.510 0.520 0.500 0.520 1,106,000 0.5096 -1.92%
2020-06-09 0 0.520 0.510 0.520 0.510 0.520 2,143,000 1,111,570 0.5187 0.520 0.510 0.520 0.510 0.520 2,143,000 0.5187 0.00%
2020-06-08 0 0.520 0.510 0.520 0.500 0.520 1,930,000 980,950 0.5083 0.520 0.510 0.520 0.500 0.520 1,930,000 0.5083 1.96%
2020-06-05 0 0.510 0.500 0.510 0.495 0.510 2,833,000 1,421,225 0.5017 0.510 0.500 0.510 0.495 0.510 2,833,000 0.5017 3.03%
2020-06-04 0 0.495 0.490 0.495 0.485 0.500 3,036,000 1,489,225 0.4905 0.495 0.490 0.495 0.485 0.500 3,036,000 0.4905 -1.00%
2020-06-03 0 0.500 0.500 0.510 0.495 0.510 1,198,000 596,760 0.4981 0.500 0.500 0.510 0.495 0.510 1,198,000 0.4981 0.00%
2020-06-02 0 0.500 0.495 0.500 0.475 0.510 4,204,000 2,048,190 0.4872 0.500 0.495 0.500 0.475 0.510 4,204,000 0.4872 -1.96%
2020-06-01 0 0.510 0.500 0.510 0.500 0.520 1,298,000 665,310 0.5126 0.510 0.500 0.510 0.500 0.520 1,298,000 0.5126 -1.92%
2020-05-29 0 0.520 0.500 0.520 0.485 0.540 2,661,000 1,334,595 0.5015 0.520 0.500 0.520 0.485 0.540 2,661,000 0.5015 6.12%
2020-05-28 0 0.490 0.490 0.495 0.490 0.510 1,837,000 904,805 0.4925 0.490 0.490 0.495 0.490 0.510 1,837,000 0.4925 -3.92%
2020-05-27 0 0.510 0.500 0.510 0.495 0.510 718,000 359,215 0.5003 0.510 0.500 0.510 0.495 0.510 718,000 0.5003 0.00%
2020-05-26 0 0.510 0.500 0.510 0.485 0.520 5,854,000 2,925,615 0.4998 0.510 0.500 0.510 0.485 0.520 5,854,000 0.4998 -1.92%
2020-05-25 0 0.520 0.510 0.520 0.510 0.530 5,095,000 2,630,470 0.5163 0.520 0.510 0.520 0.510 0.530 5,095,000 0.5163 -1.89%
2020-05-22 0 0.530 0.520 0.530 0.520 0.550 2,018,000 1,074,660 0.5325 0.530 0.520 0.530 0.520 0.550 2,018,000 0.5325 -5.36%
2020-05-21 0 0.560 0.550 0.560 0.550 0.570 851,844 473,538 0.5559 0.560 0.550 0.560 0.550 0.570 851,844 0.5559 0.00%
2020-05-20 0 0.560 0.560 0.570 0.550 0.560 772,000 430,690 0.5579 0.560 0.560 0.570 0.550 0.560 772,000 0.5579 0.00%
2020-05-19 0 0.560 0.560 0.570 0.530 0.570 2,917,000 1,616,230 0.5541 0.560 0.560 0.570 0.530 0.570 2,917,000 0.5541 1.82%
2020-05-18 0 0.550 0.540 0.550 0.520 0.550 3,220,000 1,739,440 0.5402 0.550 0.540 0.550 0.520 0.550 3,220,000 0.5402 3.77%
2020-05-15 0 0.530 0.530 0.540 0.530 0.550 2,052,000 1,102,770 0.5374 0.530 0.530 0.540 0.530 0.550 2,052,000 0.5374 -3.64%
2020-05-14 0 0.550 0.530 0.550 0.530 0.550 15,402,000 8,416,140 0.5464 0.550 0.530 0.550 0.530 0.550 15,402,000 0.5464 0.00%
2020-05-13 0 0.550 0.540 0.550 0.530 0.550 1,461,257 790,718 0.5411 0.550 0.540 0.550 0.530 0.550 1,461,257 0.5411 1.85%
2020-05-12 0 0.540 0.530 0.540 0.530 0.540 912,643 491,050 0.5381 0.540 0.530 0.540 0.530 0.540 912,643 0.5381 0.00%
2020-05-11 0 0.540 0.540 0.550 0.540 0.560 1,760,000 963,200 0.5473 0.540 0.540 0.550 0.540 0.560 1,760,000 0.5473 -1.82%
2020-05-08 0 0.550 0.540 0.550 0.540 0.550 444,000 243,240 0.5478 0.550 0.540 0.550 0.540 0.550 444,000 0.5478 0.00%
2020-05-07 0 0.550 0.540 0.550 0.530 0.550 1,370,000 738,140 0.5388 0.550 0.540 0.550 0.530 0.550 1,370,000 0.5388 0.00%
2020-05-06 0 0.550 0.540 0.550 0.530 0.560 10,380,000 5,573,200 0.5369 0.550 0.540 0.550 0.530 0.560 10,380,000 0.5369 -1.79%
2020-05-05 0 0.560 0.550 0.560 0.550 0.570 1,013,000 568,290 0.5610 0.560 0.550 0.560 0.550 0.570 1,013,000 0.5610 1.82%
2020-05-04 0 0.550 0.550 0.560 0.550 0.590 8,004,000 4,455,790 0.5567 0.550 0.550 0.560 0.550 0.590 8,004,000 0.5567 -8.33%
2020-04-29 0 0.600 0.590 0.600 0.590 0.600 1,290,000 770,380 0.5972 0.600 0.590 0.600 0.590 0.600 1,290,000 0.5972 1.69%
2020-04-28 0 0.590 0.590 0.600 0.590 0.600 962,000 573,440 0.5961 0.590 0.590 0.600 0.590 0.600 962,000 0.5961 -1.67%
2020-04-27 0 0.600 0.590 0.600 0.590 0.620 1,624,000 977,550 0.6019 0.600 0.590 0.600 0.590 0.620 1,624,000 0.6019 -1.64%
2020-04-24 0 0.610 0.600 0.610 0.600 0.620 775,000 470,980 0.6077 0.610 0.600 0.610 0.600 0.620 775,000 0.6077 1.67%
2020-04-23 0 0.600 0.600 0.610 0.600 0.620 875,000 532,540 0.6086 0.600 0.600 0.610 0.600 0.620 875,000 0.6086 -3.23%
2020-04-22 0 0.620 0.610 0.620 0.580 0.620 2,010,000 1,213,570 0.6038 0.620 0.610 0.620 0.580 0.620 2,010,000 0.6038 6.90%
2020-04-21 0 0.580 0.580 0.590 0.580 0.610 1,484,000 871,550 0.5873 0.580 0.580 0.590 0.580 0.610 1,484,000 0.5873 -3.33%
2020-04-20 0 0.600 0.600 0.610 0.600 0.620 2,208,000 1,340,580 0.6071 0.600 0.600 0.610 0.600 0.620 2,208,000 0.6071 -3.23%
2020-04-17 0 0.620 0.610 0.620 0.600 0.620 2,407,000 1,479,805 0.6148 0.620 0.610 0.620 0.600 0.620 2,407,000 0.6148 1.64%
2020-04-16 0 0.610 0.600 0.610 0.590 0.610 1,040,000 627,150 0.6030 0.610 0.600 0.610 0.590 0.610 1,040,000 0.6030 1.67%
2020-04-15 0 0.600 0.600 0.610 0.600 0.630 1,445,675 878,048 0.6074 0.600 0.600 0.610 0.600 0.630 1,445,675 0.6074 -1.64%
2020-04-14 0 0.610 0.610 0.620 0.610 0.620 1,176,000 719,250 0.6116 0.610 0.610 0.620 0.610 0.620 1,176,000 0.6116 0.00%
2020-04-09 0 0.610 0.610 0.620 0.600 0.640 5,105,000 3,160,560 0.6191 0.610 0.610 0.620 0.600 0.640 5,105,000 0.6191 -3.17%
2020-04-08 0 0.630 0.620 0.630 0.610 0.630 1,604,000 991,140 0.6179 0.630 0.620 0.630 0.610 0.630 1,604,000 0.6179 3.28%
2020-04-07 0 0.610 0.610 0.620 0.610 0.630 4,337,000 2,682,630 0.6185 0.610 0.610 0.620 0.610 0.630 4,337,000 0.6185 -3.17%
2020-04-06 0 0.630 0.620 0.630 0.610 0.660 2,893,000 1,812,120 0.6264 0.630 0.620 0.630 0.610 0.660 2,893,000 0.6264 -1.56%
2020-04-03 0 0.640 0.630 0.650 0.610 0.650 1,453,000 920,760 0.6337 0.640 0.630 0.650 0.610 0.650 1,453,000 0.6337 1.59%
2020-04-02 0 0.630 0.610 0.630 0.610 0.640 1,307,000 813,210 0.6222 0.630 0.610 0.630 0.610 0.640 1,307,000 0.6222 -1.56%
2020-04-01 0 0.640 0.630 0.640 0.630 0.650 1,047,000 668,460 0.6385 0.640 0.630 0.640 0.630 0.650 1,047,000 0.6385 -1.54%
2020-03-31 0 0.650 0.640 0.650 0.630 0.660 2,419,000 1,547,440 0.6397 0.650 0.640 0.650 0.630 0.660 2,419,000 0.6397 3.17%
2020-03-30 0 0.630 0.620 0.630 0.620 0.650 4,272,000 2,714,964 0.6355 0.630 0.620 0.630 0.620 0.650 4,272,000 0.6355 -8.70%
2020-03-27 0 0.690 0.680 0.690 0.670 0.710 5,711,000 3,964,170 0.6941 0.690 0.680 0.690 0.670 0.710 5,711,000 0.6941 2.99%
2020-03-26 0 0.670 0.650 0.670 0.640 0.680 1,946,000 1,282,570 0.6591 0.670 0.650 0.670 0.640 0.680 1,946,000 0.6591 1.52%
2020-03-25 0 0.660 0.640 0.660 0.620 0.660 3,897,000 2,506,050 0.6431 0.660 0.640 0.660 0.620 0.660 3,897,000 0.6431 4.76%
2020-03-24 0 0.630 0.620 0.630 0.580 0.630 2,923,000 1,785,080 0.6107 0.630 0.620 0.630 0.580 0.630 2,923,000 0.6107 8.62%
2020-03-23 0 0.580 0.570 0.580 0.560 0.610 1,788,000 1,032,890 0.5777 0.580 0.570 0.580 0.560 0.610 1,788,000 0.5777 1.75%
2020-03-20 0 0.570 0.570 0.590 0.540 0.600 5,237,400 3,014,896 0.5756 0.570 0.570 0.590 0.540 0.600 5,237,400 0.5756 3.64%
2020-03-19 0 0.550 0.550 0.560 0.530 0.560 3,371,000 1,829,760 0.5428 0.550 0.550 0.560 0.530 0.560 3,371,000 0.5428 -3.51%
2020-03-18 0 0.570 0.560 0.570 0.540 0.600 4,692,000 2,695,600 0.5745 0.570 0.560 0.570 0.540 0.600 4,692,000 0.5745 1.79%
2020-03-17 0 0.560 0.560 0.570 0.530 0.570 3,050,000 1,682,030 0.5515 0.560 0.560 0.570 0.530 0.570 3,050,000 0.5515 -1.75%
2020-03-16 0 0.570 0.560 0.570 0.560 0.590 5,584,000 3,213,480 0.5755 0.570 0.560 0.570 0.560 0.590 5,584,000 0.5755 -3.39%
2020-03-13 0 0.590 0.590 0.600 0.580 0.630 12,864,000 7,748,150 0.6023 0.590 0.590 0.600 0.580 0.630 12,864,000 0.6023 -6.35%
2020-03-12 0 0.630 0.620 0.630 0.620 0.660 5,758,000 3,628,180 0.6301 0.630 0.620 0.630 0.620 0.660 5,758,000 0.6301 -4.55%
2020-03-11 0 0.660 0.660 0.670 0.660 0.700 1,683,822 1,129,028 0.6705 0.660 0.660 0.670 0.660 0.700 1,683,822 0.6705 -2.94%
2020-03-10 0 0.680 0.670 0.680 0.650 0.690 5,576,000 3,718,040 0.6668 0.680 0.670 0.680 0.650 0.690 5,576,000 0.6668 1.49%
2020-03-09 0 0.670 0.670 0.680 0.670 0.720 6,008,000 4,153,130 0.6913 0.670 0.670 0.680 0.670 0.720 6,008,000 0.6913 -8.22%
2020-03-06 0 0.730 0.710 0.730 0.710 0.760 2,568,000 1,874,720 0.7300 0.730 0.710 0.730 0.710 0.760 2,568,000 0.7300 -3.95%
2020-03-05 0 0.760 0.750 0.760 0.700 0.760 7,308,000 5,377,570 0.7358 0.760 0.750 0.760 0.700 0.760 7,308,000 0.7358 10.14%
2020-03-04 0 0.690 0.690 0.700 0.690 0.730 3,059,000 2,154,990 0.7045 0.690 0.690 0.700 0.690 0.730 3,059,000 0.7045 -1.43%
2020-03-03 0 0.700 0.690 0.700 0.690 0.720 1,167,000 820,330 0.7029 0.700 0.690 0.700 0.690 0.720 1,167,000 0.7029 -1.41%
2020-03-02 0 0.710 0.700 0.710 0.680 0.730 4,206,000 2,944,340 0.7000 0.710 0.700 0.710 0.680 0.730 4,206,000 0.7000 0.00%
2020-02-28 0 0.710 0.700 0.710 0.680 0.740 6,848,000 4,814,650 0.7031 0.710 0.700 0.710 0.680 0.740 6,848,000 0.7031 -5.33%
2020-02-27 0 0.750 0.740 0.750 0.730 0.780 5,422,000 4,064,740 0.7497 0.750 0.740 0.750 0.730 0.780 5,422,000 0.7497 -2.60%
2020-02-26 0 0.770 0.760 0.770 0.760 0.800 1,739,000 1,353,880 0.7785 0.770 0.760 0.770 0.760 0.800 1,739,000 0.7785 1.32%
2020-02-25 0 0.760 0.760 0.770 0.760 0.790 2,206,000 1,688,880 0.7656 0.760 0.760 0.770 0.760 0.790 2,206,000 0.7656 -2.56%
2020-02-24 0 0.780 0.780 0.790 0.770 0.810 4,079,000 3,197,910 0.7840 0.780 0.780 0.790 0.770 0.810 4,079,000 0.7840 -6.02%
2020-02-21 0 0.830 0.820 0.830 0.800 0.830 1,549,650 1,264,667 0.8161 0.830 0.820 0.830 0.800 0.830 1,549,650 0.8161 2.47%
2020-02-20 0 0.810 0.810 0.820 0.800 0.830 3,721,000 3,043,210 0.8178 0.810 0.810 0.820 0.800 0.830 3,721,000 0.8178 1.25%
2020-02-19 0 0.800 0.790 0.800 0.800 0.920 36,890,000 31,071,070 0.8423 0.800 0.790 0.800 0.800 0.920 36,890,000 0.8423 -8.05%
2020-02-18 0 0.870 0.850 0.870 0.750 0.870 39,344,170 32,045,115 0.8145 0.870 0.850 0.870 0.750 0.870 39,344,170 0.8145 14.47%
2020-02-17 0 0.760 0.750 0.760 0.720 0.760 1,938,000 1,439,520 0.7428 0.760 0.750 0.760 0.720 0.760 1,938,000 0.7428 4.11%
2020-02-14 0 0.730 0.730 0.740 0.730 0.760 2,746,000 2,033,340 0.7405 0.730 0.730 0.740 0.730 0.760 2,746,000 0.7405 -1.35%
2020-02-13 0 0.740 0.740 0.760 0.740 0.790 3,710,000 2,828,240 0.7623 0.740 0.740 0.760 0.740 0.790 3,710,000 0.7623 -3.90%
2020-02-12 0 0.770 0.770 0.780 0.680 0.810 10,709,694 8,066,468 0.7532 0.770 0.770 0.780 0.680 0.810 10,709,694 0.7532 13.24%
2020-02-11 0 0.680 0.670 0.690 0.670 0.700 2,100,000 1,439,370 0.6854 0.680 0.670 0.690 0.670 0.700 2,100,000 0.6854 0.00%
2020-02-10 0 0.680 0.680 0.690 0.650 0.700 2,271,000 1,546,000 0.6808 0.680 0.680 0.690 0.650 0.700 2,271,000 0.6808 0.00%
2020-02-07 0 0.680 0.670 0.680 0.650 0.690 6,432,000 4,279,400 0.6653 0.680 0.670 0.680 0.650 0.690 6,432,000 0.6653 -2.86%
2020-02-06 0 0.700 0.690 0.700 0.690 0.740 5,768,000 4,128,370 0.7157 0.700 0.690 0.700 0.690 0.740 5,768,000 0.7157 0.00%
2020-02-05 0 0.700 0.700 0.710 0.650 0.720 7,943,000 5,408,120 0.6809 0.700 0.700 0.710 0.650 0.720 7,943,000 0.6809 7.69%
2020-02-04 0 0.650 0.640 0.650 0.630 0.680 3,015,200 1,958,808 0.6496 0.650 0.640 0.650 0.630 0.680 3,015,200 0.6496 -1.52%
2020-02-03 0 0.660 0.650 0.660 0.610 0.660 8,071,858 5,014,079 0.6212 0.660 0.650 0.660 0.610 0.660 8,071,858 0.6212 1.54%
2020-01-31 0 0.650 0.640 0.650 0.620 0.690 3,872,000 2,494,490 0.6442 0.650 0.640 0.650 0.620 0.690 3,872,000 0.6442 0.00%
2020-01-30 0 0.650 0.650 0.660 0.650 0.700 4,818,000 3,201,330 0.6645 0.650 0.650 0.660 0.650 0.700 4,818,000 0.6645 -8.45%
2020-01-29 0 0.710 0.710 0.720 0.660 0.730 2,835,000 1,966,250 0.6936 0.710 0.710 0.720 0.660 0.730 2,835,000 0.6936 -2.74%
2020-01-24 0 0.730 0.730 0.740 0.730 0.750 986,000 725,980 0.7363 0.730 0.730 0.740 0.730 0.750 986,000 0.7363 -2.67%
2020-01-23 0 0.750 0.740 0.760 0.730 0.760 3,197,000 2,374,910 0.7429 0.750 0.740 0.760 0.730 0.760 3,197,000 0.7429 1.35%
2020-01-22 0 0.740 0.750 0.760 0.740 0.770 1,915,000 1,434,250 0.7490 0.740 0.750 0.760 0.740 0.770 1,915,000 0.7490 -2.63%
2020-01-21 0 0.760 0.760 0.770 0.760 0.780 1,433,000 1,100,120 0.7677 0.760 0.760 0.770 0.760 0.780 1,433,000 0.7677 -2.56%
2020-01-20 0 0.780 0.770 0.780 0.770 0.790 1,457,000 1,136,780 0.7802 0.780 0.770 0.780 0.770 0.790 1,457,000 0.7802 0.00%
2020-01-17 0 0.780 0.780 0.790 0.750 0.800 6,789,000 5,225,100 0.7696 0.780 0.780 0.790 0.750 0.800 6,789,000 0.7696 -1.27%
2020-01-16 0 0.790 0.780 0.790 0.780 0.810 2,772,000 2,202,250 0.7945 0.790 0.780 0.790 0.780 0.810 2,772,000 0.7945 -2.47%
2020-01-15 0 0.810 0.800 0.810 0.800 0.810 770,000 618,280 0.8030 0.810 0.800 0.810 0.800 0.810 770,000 0.8030 0.00%
2020-01-14 0 0.810 0.800 0.810 0.800 0.820 1,066,000 860,500 0.8072 0.810 0.800 0.810 0.800 0.820 1,066,000 0.8072 2.53%
2020-01-13 0 0.790 0.790 0.810 0.790 0.820 4,445,877 3,558,239 0.8003 0.790 0.790 0.810 0.790 0.820 4,445,877 0.8003 -1.25%
2020-01-10 0 0.800 0.800 0.810 0.790 0.820 2,404,000 1,920,720 0.7990 0.800 0.800 0.810 0.790 0.820 2,404,000 0.7990 -2.44%
2020-01-09 0 0.820 0.800 0.820 0.800 0.820 1,067,000 862,310 0.8082 0.820 0.800 0.820 0.800 0.820 1,067,000 0.8082 1.23%
2020-01-08 0 0.810 0.800 0.810 0.790 0.810 811,000 646,260 0.7969 0.810 0.800 0.810 0.790 0.810 811,000 0.7969 1.25%
2020-01-07 0 0.800 0.790 0.800 0.790 0.820 3,224,000 2,585,220 0.8019 0.800 0.790 0.800 0.790 0.820 3,224,000 0.8019 -2.44%
2020-01-06 0 0.820 0.810 0.820 0.800 0.830 6,091,000 4,915,320 0.8070 0.820 0.810 0.820 0.800 0.830 6,091,000 0.8070 -1.20%
2020-01-03 0 0.830 0.820 0.830 0.820 0.840 3,351,000 2,771,790 0.8272 0.830 0.820 0.830 0.820 0.840 3,351,000 0.8272 0.00%
2020-01-02 0 0.830 0.820 0.830 0.810 0.830 1,326,000 1,088,740 0.8211 0.830 0.820 0.830 0.810 0.830 1,326,000 0.8211 2.47%
2019-12-31 0 0.810 0.810 0.820 0.810 0.820 2,208,000 1,805,740 0.8178 0.810 0.810 0.820 0.810 0.820 2,208,000 0.8178 0.00%
2019-12-30 0 0.810 0.800 0.810 0.760 0.840 12,471,000 9,916,090 0.7951 0.810 0.800 0.810 0.760 0.840 12,471,000 0.7951 -2.41%
2019-12-27 0 0.830 0.820 0.830 0.810 0.850 1,798,000 1,487,130 0.8271 0.830 0.820 0.830 0.810 0.850 1,798,000 0.8271 0.00%
2019-12-24 0 0.830 0.830 0.840 0.820 0.840 2,121,462 1,756,446 0.8279 0.830 0.830 0.840 0.820 0.840 2,121,462 0.8279 -1.19%
2019-12-23 0 0.840 0.820 0.840 0.820 0.840 602,000 501,070 0.8323 0.840 0.820 0.840 0.820 0.840 602,000 0.8323 2.44%
2019-12-20 0 0.820 0.820 0.840 0.820 0.840 1,352,000 1,122,680 0.8304 0.820 0.820 0.840 0.820 0.840 1,352,000 0.8304 -2.38%
2019-12-19 0 0.840 0.830 0.840 0.830 0.850 420,000 350,510 0.8345 0.840 0.830 0.840 0.830 0.850 420,000 0.8345 0.00%
2019-12-18 0 0.840 0.830 0.850 0.830 0.860 2,178,000 1,838,960 0.8443 0.840 0.830 0.850 0.830 0.860 2,178,000 0.8443 1.20%
2019-12-17 0 0.830 0.830 0.840 0.810 0.850 1,682,000 1,401,640 0.8333 0.830 0.830 0.840 0.810 0.850 1,682,000 0.8333 1.22%
2019-12-16 0 0.820 0.810 0.820 0.800 0.830 1,498,000 1,218,520 0.8134 0.820 0.810 0.820 0.800 0.830 1,498,000 0.8134 0.00%
2019-12-13 0 0.820 0.810 0.820 0.800 0.840 1,994,000 1,643,090 0.8240 0.820 0.810 0.820 0.800 0.840 1,994,000 0.8240 0.00%
2019-12-12 0 0.820 0.810 0.820 0.810 0.820 857,500 702,257 0.8190 0.820 0.810 0.820 0.810 0.820 857,500 0.8190 1.23%
2019-12-11 0 0.810 0.810 0.820 0.810 0.830 745,227 608,008 0.8159 0.810 0.810 0.820 0.810 0.830 745,227 0.8159 0.00%
2019-12-10 0 0.810 0.800 0.810 0.790 0.810 1,289,000 1,036,220 0.8039 0.810 0.800 0.810 0.790 0.810 1,289,000 0.8039 1.25%
2019-12-09 0 0.800 0.790 0.800 0.790 0.840 2,349,000 1,890,170 0.8047 0.800 0.790 0.800 0.790 0.840 2,349,000 0.8047 -3.61%
2019-12-06 0 0.830 0.810 0.830 0.790 0.840 5,251,000 4,211,500 0.8020 0.830 0.810 0.830 0.790 0.840 5,251,000 0.8020 5.06%
2019-12-05 0 0.790 0.790 0.800 0.780 0.800 1,630,000 1,289,030 0.7908 0.790 0.790 0.800 0.780 0.800 1,630,000 0.7908 0.00%
2019-12-04 0 0.790 0.780 0.790 0.760 0.850 5,420,000 4,323,750 0.7977 0.790 0.780 0.790 0.760 0.850 5,420,000 0.7977 -5.95%
2019-12-03 0 0.840 0.820 0.840 0.810 0.840 562,000 462,510 0.8230 0.840 0.820 0.840 0.810 0.840 562,000 0.8230 1.20%
2019-12-02 0 0.830 0.820 0.830 0.810 0.830 1,624,000 1,334,410 0.8217 0.830 0.820 0.830 0.810 0.830 1,624,000 0.8217 -2.35%
2019-11-29 0 0.850 0.820 0.850 0.820 0.850 1,263,000 1,041,770 0.8248 0.850 0.820 0.850 0.820 0.850 1,263,000 0.8248 2.41%
2019-11-28 0 0.830 0.830 0.850 0.820 0.850 976,000 814,500 0.8345 0.830 0.830 0.850 0.820 0.850 976,000 0.8345 -1.19%
2019-11-27 0 0.840 0.820 0.850 0.820 0.860 2,262,000 1,878,850 0.8306 0.840 0.820 0.850 0.820 0.860 2,262,000 0.8306 -2.33%
2019-11-26 0 0.860 0.840 0.860 0.830 0.860 1,942,000 1,634,490 0.8417 0.860 0.840 0.860 0.830 0.860 1,942,000 0.8417 -2.27%
2019-11-25 0 0.880 0.860 0.880 0.820 0.900 3,243,000 2,808,710 0.8661 0.880 0.860 0.880 0.820 0.900 3,243,000 0.8661 7.32%
2019-11-22 0 0.820 0.810 0.820 0.810 0.830 790,000 646,360 0.8182 0.820 0.810 0.820 0.810 0.830 790,000 0.8182 0.00%
2019-11-21 0 0.820 0.810 0.820 0.810 0.830 422,000 344,260 0.8158 0.820 0.810 0.820 0.810 0.830 422,000 0.8158 -1.20%
2019-11-20 0 0.830 0.820 0.830 0.810 0.830 676,000 552,430 0.8172 0.830 0.820 0.830 0.810 0.830 676,000 0.8172 0.00%
2019-11-19 0 0.830 0.820 0.830 0.800 0.830 1,551,000 1,256,600 0.8102 0.830 0.820 0.830 0.800 0.830 1,551,000 0.8102 3.75%
2019-11-18 0 0.800 0.800 0.820 0.800 0.820 1,027,000 833,100 0.8112 0.800 0.800 0.820 0.800 0.820 1,027,000 0.8112 -1.23%
2019-11-15 0 0.810 0.810 0.820 0.800 0.830 3,419,000 2,768,020 0.8096 0.810 0.810 0.820 0.800 0.830 3,419,000 0.8096 -2.41%
2019-11-14 0 0.830 0.820 0.830 0.820 0.840 540,000 448,690 0.8309 0.830 0.820 0.830 0.820 0.840 540,000 0.8309 0.00%
2019-11-13 0 0.830 0.830 0.840 0.830 0.860 1,269,939 1,066,278 0.8396 0.830 0.830 0.840 0.830 0.860 1,269,939 0.8396 -2.35%
2019-11-12 0 0.850 0.850 0.860 0.830 0.860 1,070,000 903,440 0.8443 0.850 0.850 0.860 0.830 0.860 1,070,000 0.8443 2.41%
2019-11-11 0 0.830 0.830 0.840 0.830 0.850 2,277,000 1,900,610 0.8347 0.830 0.830 0.840 0.830 0.850 2,277,000 0.8347 -2.35%
2019-11-08 0 0.850 0.850 0.860 0.850 0.880 2,720,000 2,348,320 0.8634 0.850 0.850 0.860 0.850 0.880 2,720,000 0.8634 -3.41%
2019-11-07 0 0.880 0.870 0.880 0.870 0.890 1,627,000 1,429,950 0.8789 0.880 0.870 0.880 0.870 0.890 1,627,000 0.8789 0.00%
2019-11-06 0 0.880 0.870 0.880 0.880 0.900 1,835,000 1,627,780 0.8871 0.880 0.870 0.880 0.880 0.900 1,835,000 0.8871 -1.12%
2019-11-05 0 0.890 0.890 0.900 0.890 0.920 2,666,000 2,399,170 0.8999 0.890 0.890 0.900 0.890 0.920 2,666,000 0.8999 -1.11%
2019-11-04 0 0.900 0.900 0.910 0.890 0.910 1,049,000 944,910 0.9008 0.900 0.900 0.910 0.890 0.910 1,049,000 0.9008 0.00%
2019-11-01 0 0.900 0.880 0.900 0.880 0.900 3,014,000 2,679,850 0.8891 0.900 0.880 0.900 0.880 0.900 3,014,000 0.8891 2.27%
2019-10-31 0 0.880 0.880 0.890 0.880 0.920 3,650,000 3,278,690 0.8983 0.880 0.880 0.890 0.880 0.920 3,650,000 0.8983 -4.35%
2019-10-30 0 0.920 0.910 0.920 0.890 1.000 12,001,000 11,396,990 0.9497 0.920 0.910 0.920 0.890 1.000 12,001,000 0.9497 3.37%
2019-10-29 0 0.890 0.890 0.900 0.890 0.930 2,124,000 1,920,490 0.9042 0.890 0.890 0.900 0.890 0.930 2,124,000 0.9042 0.00%
2019-10-28 0 0.890 0.890 0.900 0.870 0.910 3,198,000 2,837,420 0.8872 0.890 0.890 0.900 0.870 0.910 3,198,000 0.8872 -2.20%
2019-10-25 0 0.910 0.900 0.910 0.900 0.950 3,222,000 2,972,380 0.9225 0.910 0.900 0.910 0.900 0.950 3,222,000 0.9225 -1.09%
2019-10-24 0 0.920 0.920 0.930 0.890 0.940 3,467,101 3,201,714 0.9235 0.920 0.920 0.930 0.890 0.940 3,467,101 0.9235 1.10%
2019-10-23 0 0.910 0.900 0.910 0.900 0.950 3,081,000 2,828,680 0.9181 0.910 0.900 0.910 0.900 0.950 3,081,000 0.9181 -2.15%
2019-10-22 0 0.930 0.920 0.930 0.910 0.990 10,439,000 9,767,700 0.9357 0.930 0.920 0.930 0.910 0.990 10,439,000 0.9357 -6.06%
2019-10-21 0 0.990 0.980 0.990 0.820 1.000 24,933,000 23,604,060 0.9467 0.990 0.980 0.990 0.820 1.000 24,933,000 0.9467 23.75%
2019-10-18 0 0.800 0.800 0.810 0.800 0.830 2,597,000 2,110,730 0.8128 0.800 0.800 0.810 0.800 0.830 2,597,000 0.8128 -3.61%
2019-10-17 0 0.830 0.820 0.830 0.820 0.840 1,162,500 963,553 0.8289 0.830 0.820 0.830 0.820 0.840 1,162,500 0.8289 -1.19%
2019-10-16 0 0.840 0.830 0.840 0.830 0.860 1,040,000 872,200 0.8387 0.840 0.830 0.840 0.830 0.860 1,040,000 0.8387 -1.18%
2019-10-15 0 0.850 0.840 0.850 0.820 0.860 1,573,000 1,320,370 0.8394 0.850 0.840 0.850 0.820 0.860 1,573,000 0.8394 0.00%
2019-10-14 0 0.850 0.850 0.860 0.850 0.870 731,000 624,970 0.8550 0.850 0.850 0.860 0.850 0.870 731,000 0.8550 0.00%
2019-10-11 0 0.850 0.840 0.850 0.840 0.860 2,351,881 1,999,428 0.8501 0.850 0.840 0.850 0.840 0.860 2,351,881 0.8501 1.19%
2019-10-10 0 0.840 0.830 0.840 0.830 0.860 1,912,000 1,605,040 0.8395 0.840 0.830 0.840 0.830 0.860 1,912,000 0.8395 -1.18%
2019-10-09 0 0.850 0.840 0.850 0.840 0.880 2,200,000 1,881,930 0.8554 0.850 0.840 0.850 0.840 0.880 2,200,000 0.8554 -3.41%
2019-10-08 0 0.880 0.870 0.880 0.860 0.910 2,444,000 2,163,960 0.8854 0.880 0.870 0.880 0.860 0.910 2,444,000 0.8854 0.00%
2019-10-04 0 0.880 0.870 0.880 0.870 0.900 962,000 846,960 0.8804 0.880 0.870 0.880 0.870 0.900 962,000 0.8804 -2.22%
2019-10-03 0 0.900 0.890 0.900 0.880 0.910 2,043,000 1,824,300 0.8930 0.900 0.890 0.900 0.880 0.910 2,043,000 0.8930 0.00%
2019-10-02 0 0.900 0.900 0.910 0.900 0.920 284,000 258,800 0.9113 0.900 0.900 0.910 0.900 0.920 284,000 0.9113 -2.17%
2019-09-30 0 0.920 0.910 0.920 0.900 0.930 1,311,000 1,198,150 0.9139 0.920 0.910 0.920 0.900 0.930 1,311,000 0.9139 -2.13%
2019-09-27 0 0.940 0.930 0.940 0.920 0.940 471,000 438,010 0.9300 0.940 0.930 0.940 0.920 0.940 471,000 0.9300 1.08%
2019-09-26 0 0.930 0.920 0.930 0.910 0.930 734,000 673,780 0.9180 0.930 0.920 0.930 0.910 0.930 734,000 0.9180 0.00%
2019-09-25 0 0.930 0.920 0.930 0.910 0.930 1,502,000 1,384,400 0.9217 0.930 0.920 0.930 0.910 0.930 1,502,000 0.9217 -1.06%
2019-09-24 0 0.940 0.940 0.950 0.930 0.950 791,000 741,270 0.9371 0.940 0.940 0.950 0.930 0.950 791,000 0.9371 0.00%
2019-09-23 0 0.940 0.940 0.950 0.920 0.950 1,008,000 945,830 0.9383 0.940 0.940 0.950 0.920 0.950 1,008,000 0.9383 -1.05%
2019-09-20 0 0.950 0.940 0.950 0.920 0.970 1,633,000 1,548,000 0.9479 0.950 0.940 0.950 0.920 0.970 1,633,000 0.9479 1.06%
2019-09-19 0 0.940 0.920 0.940 0.920 0.940 1,560,000 1,448,720 0.9287 0.940 0.920 0.940 0.920 0.940 1,560,000 0.9287 0.00%
2019-09-18 0 0.940 0.930 0.940 0.930 0.960 1,801,000 1,696,630 0.9420 0.940 0.930 0.940 0.930 0.960 1,801,000 0.9420 -1.05%
2019-09-17 0 0.950 0.940 0.950 0.940 0.970 549,000 518,505 0.9445 0.950 0.940 0.950 0.940 0.970 549,000 0.9445 -2.06%
2019-09-16 0 0.970 0.950 0.970 0.940 0.980 1,376,000 1,314,720 0.9555 0.970 0.950 0.970 0.940 0.980 1,376,000 0.9555 -1.02%
2019-09-13 0 0.980 0.980 0.990 0.960 0.990 2,725,000 2,674,210 0.9814 0.980 0.980 0.990 0.960 0.990 2,725,000 0.9814 1.03%
2019-09-12 0 0.970 0.960 0.970 0.940 0.970 2,637,200 2,522,474 0.9565 0.970 0.960 0.970 0.940 0.970 2,637,200 0.9565 3.19%
2019-09-11 0 0.940 0.940 0.950 0.930 0.960 1,692,318 1,583,893 0.9359 0.940 0.940 0.950 0.930 0.960 1,692,318 0.9359 0.00%
2019-09-10 0 0.940 0.930 0.940 0.930 0.940 940,000 880,340 0.9365 0.940 0.930 0.940 0.930 0.940 940,000 0.9365 0.00%
2019-09-09 0 0.940 0.930 0.940 0.930 0.950 1,753,000 1,648,270 0.9403 0.940 0.930 0.940 0.930 0.950 1,753,000 0.9403 1.08%
2019-09-06 0 0.930 0.930 0.940 0.910 0.950 1,679,000 1,551,660 0.9242 0.930 0.930 0.940 0.910 0.950 1,679,000 0.9242 0.00%
2019-09-05 0 0.930 0.930 0.940 0.920 0.960 2,712,000 2,517,380 0.9282 0.930 0.930 0.940 0.920 0.960 2,712,000 0.9282 -3.12%
2019-09-04 0 0.960 0.950 0.970 0.930 0.970 2,780,000 2,654,430 0.9548 0.960 0.950 0.970 0.930 0.970 2,780,000 0.9548 3.23%
2019-09-03 0 0.930 0.930 0.940 0.920 0.970 2,705,000 2,541,830 0.9397 0.930 0.930 0.940 0.920 0.970 2,705,000 0.9397 1.09%
2019-09-02 0 0.920 0.910 0.920 0.900 0.930 986,000 898,690 0.9115 0.920 0.910 0.920 0.900 0.930 986,000 0.9115 -1.08%
2019-08-30 0 0.930 0.920 0.930 0.910 0.940 2,722,884 2,517,465 0.9246 0.930 0.920 0.930 0.910 0.940 2,722,884 0.9246 0.00%
2019-08-29 0 0.930 0.920 0.930 0.900 0.980 6,498,000 6,014,650 0.9256 0.930 0.920 0.930 0.900 0.980 6,498,000 0.9256 -5.10%
2019-08-28 0 0.980 0.980 0.990 0.970 1.020 3,097,000 3,053,240 0.9859 0.980 0.980 0.990 0.970 1.020 3,097,000 0.9859 -3.92%
2019-08-27 0 1.020 1.010 1.020 1.010 1.060 1,822,001 1,873,071 1.0280 1.020 1.010 1.020 1.010 1.060 1,822,001 1.0280 -2.86%
2019-08-26 0 1.050 1.050 1.060 0.990 1.060 3,200,000 3,297,660 1.0305 1.050 1.050 1.060 0.990 1.060 3,200,000 1.0305 0.96%
2019-08-23 0 1.040 1.040 1.050 1.040 1.070 1,749,000 1,847,350 1.0562 1.040 1.040 1.050 1.040 1.070 1,749,000 1.0562 -1.89%
2019-08-22 0 1.060 1.050 1.060 1.030 1.070 3,626,000 3,825,940 1.0551 1.060 1.050 1.060 1.030 1.070 3,626,000 1.0551 2.91%
2019-08-21 0 1.030 1.030 1.040 1.020 1.060 3,763,000 3,914,790 1.0403 1.030 1.030 1.040 1.020 1.060 3,763,000 1.0403 0.98%
2019-08-20 0 1.020 1.020 1.030 0.990 1.040 2,004,000 2,047,170 1.0215 1.020 1.020 1.030 0.990 1.040 2,004,000 1.0215 0.00%
2019-08-19 0 1.020 1.020 1.030 0.980 1.030 3,664,000 3,667,330 1.0009 1.020 1.020 1.030 0.980 1.030 3,664,000 1.0009 0.99%
2019-08-16 0 1.010 1.010 1.020 0.990 1.060 2,176,000 2,224,730 1.0224 1.010 1.010 1.020 0.990 1.060 2,176,000 1.0224 -2.88%
2019-08-15 0 1.040 1.030 1.050 0.950 1.050 1,833,000 1,835,800 1.0015 1.040 1.030 1.050 0.950 1.050 1,833,000 1.0015 5.05%
2019-08-14 0 0.990 0.990 1.000 0.990 1.020 1,711,000 1,721,430 1.0061 0.990 0.990 1.000 0.990 1.020 1,711,000 1.0061 -1.98%
2019-08-13 0 1.010 0.990 1.010 0.980 1.020 1,313,901 1,316,209 1.0018 1.010 0.990 1.010 0.980 1.020 1,313,901 1.0018 1.00%
2019-08-12 0 1.000 1.000 1.020 0.990 1.050 1,248,000 1,271,450 1.0188 1.000 1.000 1.020 0.990 1.050 1,248,000 1.0188 -1.96%
2019-08-09 0 1.020 1.020 1.030 1.010 1.100 2,154,000 2,243,000 1.0413 1.020 1.020 1.030 1.010 1.100 2,154,000 1.0413 -1.92%
2019-08-08 0 1.040 1.040 1.050 1.030 1.060 1,925,000 2,006,490 1.0423 1.040 1.040 1.050 1.030 1.060 1,925,000 1.0423 0.97%
2019-08-07 0 1.030 1.020 1.030 1.020 1.130 2,656,000 2,794,550 1.0522 1.030 1.020 1.030 1.020 1.130 2,656,000 1.0522 -3.74%
2019-08-06 0 1.070 1.060 1.080 0.960 1.070 4,748,000 4,815,920 1.0143 1.070 1.060 1.080 0.960 1.070 4,748,000 1.0143 -0.93%
2019-08-05 0 1.080 1.090 1.100 1.060 1.130 2,886,000 3,166,590 1.0972 1.080 1.090 1.100 1.060 1.130 2,886,000 1.0972 -6.90%
2019-08-02 0 1.160 1.150 1.160 1.120 1.210 4,644,000 5,429,310 1.1691 1.160 1.150 1.160 1.120 1.210 4,644,000 1.1691 -1.69%
2019-08-01 0 1.180 1.170 1.180 1.120 1.210 7,482,425 8,755,237 1.1701 1.180 1.170 1.180 1.120 1.210 7,482,425 1.1701 5.36%
2019-07-31 0 1.120 1.120 1.130 1.120 1.180 2,092,000 2,389,150 1.1420 1.120 1.120 1.130 1.120 1.180 2,092,000 1.1420 -5.08%
2019-07-30 0 1.180 1.170 1.180 1.110 1.210 5,450,000 6,422,790 1.1785 1.180 1.170 1.180 1.110 1.210 5,450,000 1.1785 3.51%
2019-07-29 0 1.140 1.130 1.140 1.090 1.150 5,243,000 5,861,900 1.1180 1.140 1.130 1.140 1.090 1.150 5,243,000 1.1180 -1.72%
2019-07-26 0 1.160 1.160 1.170 1.150 1.200 4,683,000 5,460,640 1.1661 1.160 1.160 1.170 1.150 1.200 4,683,000 1.1661 -3.33%
2019-07-25 0 1.200 1.190 1.200 1.190 1.250 6,141,000 7,401,000 1.2052 1.200 1.190 1.200 1.190 1.250 6,141,000 1.2052 -1.64%
2019-07-24 0 1.220 1.220 1.230 1.200 1.340 12,178,000 15,393,060 1.2640 1.220 1.220 1.230 1.200 1.340 12,178,000 1.2640 -3.17%
2019-07-23 0 1.260 1.260 1.270 1.130 1.340 18,674,000 23,485,310 1.2576 1.260 1.260 1.270 1.130 1.340 18,674,000 1.2576 11.50%
2019-07-22 0 1.130 1.120 1.130 1.120 1.260 15,502,000 18,105,840 1.1680 1.130 1.120 1.130 1.120 1.260 15,502,000 1.1680 -11.02%
2019-07-19 0 1.270 1.260 1.280 1.260 1.470 44,312,500 60,954,995 1.3756 1.270 1.260 1.280 1.260 1.470 44,312,500 1.3756 0.00%
2019-07-18 0 1.270 1.260 1.270 0.920 1.280 41,015,500 47,325,870 1.1539 1.270 1.260 1.270 0.920 1.280 41,015,500 1.1539 35.11%
2019-07-17 0 0.940 0.930 0.950 0.850 0.950 4,344,325 4,013,286 0.9238 0.940 0.930 0.950 0.850 0.950 4,344,325 0.9238 8.05%
2019-07-16 0 0.870 0.870 0.880 0.860 0.890 1,124,000 989,510 0.8803 0.870 0.870 0.880 0.860 0.890 1,124,000 0.8803 -2.25%
2019-07-15 0 0.890 0.880 0.890 0.840 0.900 1,529,000 1,348,760 0.8821 0.890 0.880 0.890 0.840 0.900 1,529,000 0.8821 5.95%
2019-07-12 0 0.840 0.840 0.850 0.820 0.860 2,928,000 2,455,160 0.8385 0.840 0.840 0.850 0.820 0.860 2,928,000 0.8385 -2.33%
2019-07-11 0 0.860 0.850 0.860 0.830 0.870 2,315,881 1,970,648 0.8509 0.860 0.850 0.860 0.830 0.870 2,315,881 0.8509 0.00%
2019-07-10 0 0.860 0.850 0.860 0.820 0.890 3,072,000 2,603,665 0.8475 0.860 0.850 0.860 0.820 0.890 3,072,000 0.8475 -2.27%
2019-07-09 0 0.880 0.880 0.890 0.880 0.910 1,305,000 1,174,590 0.9001 0.880 0.880 0.890 0.880 0.910 1,305,000 0.9001 -4.35%
2019-07-08 0 0.920 0.920 0.930 0.900 0.950 1,607,000 1,467,730 0.9133 0.920 0.920 0.930 0.900 0.950 1,607,000 0.9133 -3.16%
2019-07-05 0 0.950 0.940 0.950 0.930 0.950 1,095,000 1,029,680 0.9403 0.950 0.940 0.950 0.930 0.950 1,095,000 0.9403 0.00%
2019-07-04 0 0.950 0.950 0.960 0.940 0.970 1,751,000 1,666,640 0.9518 0.950 0.950 0.960 0.940 0.970 1,751,000 0.9518 -2.06%
2019-07-03 0 0.970 0.970 0.980 0.960 1.000 3,117,000 3,044,580 0.9768 0.970 0.970 0.980 0.960 1.000 3,117,000 0.9768 -1.02%
2019-07-02 0 0.980 0.980 0.990 0.970 1.030 4,682,000 4,640,170 0.9911 0.980 0.980 0.990 0.970 1.030 4,682,000 0.9911 2.08%
2019-06-28 0 0.960 0.960 0.970 0.950 0.990 5,793,000 5,570,600 0.9616 0.960 0.960 0.970 0.950 0.990 5,793,000 0.9616 -1.03%
2019-06-27 0 0.970 0.970 0.980 0.950 1.020 5,616,000 5,542,130 0.9868 0.970 0.970 0.980 0.950 1.020 5,616,000 0.9868 3.19%
2019-06-26 0 0.940 0.940 0.950 0.930 1.150 14,713,000 14,476,120 0.9839 0.940 0.940 0.950 0.930 1.150 14,713,000 0.9839 -2.08%
2019-06-25 0 0.960 0.960 0.970 0.950 0.970 625,012 601,970 0.9631 0.960 0.960 0.970 0.950 0.970 625,012 0.9631 -1.03%
2019-06-24 0 0.970 0.960 0.970 0.950 0.980 2,541,000 2,442,070 0.9611 0.970 0.960 0.970 0.950 0.980 2,541,000 0.9611 -1.02%
2019-06-21 0 0.980 0.960 0.980 0.960 1.000 2,088,000 2,038,870 0.9765 0.980 0.960 0.980 0.960 1.000 2,088,000 0.9765 0.00%
2019-06-20 0 0.980 0.970 0.980 0.970 1.020 3,993,998 3,955,618 0.9904 0.980 0.970 0.980 0.970 1.020 3,993,998 0.9904 -2.00%
2019-06-19 0 1.000 1.000 1.010 0.990 1.070 8,203,000 8,420,500 1.0265 1.000 1.000 1.010 0.990 1.070 8,203,000 1.0265 -2.91%
2019-06-18 0 1.030 1.030 1.050 1.000 1.070 3,031,133 3,115,561 1.0279 1.030 1.030 1.050 1.000 1.070 3,031,133 1.0279 -0.96%
2019-06-17 0 1.040 1.040 1.050 1.020 1.060 788,000 818,300 1.0385 1.040 1.040 1.050 1.020 1.060 788,000 1.0385 0.97%
2019-06-14 0 1.030 1.020 1.030 1.020 1.080 3,066,000 3,217,570 1.0494 1.030 1.020 1.030 1.020 1.080 3,066,000 1.0494 -2.83%
2019-06-13 0 1.060 1.060 1.070 1.050 1.090 3,243,000 3,448,010 1.0632 1.060 1.060 1.070 1.050 1.090 3,243,000 1.0632 -1.85%
2019-06-12 0 1.080 1.080 1.090 1.070 1.190 4,871,385 5,351,968 1.0987 1.080 1.080 1.090 1.070 1.190 4,871,385 1.0987 -7.69%
2019-06-11 0 1.170 1.160 1.170 1.080 1.210 8,439,000 9,854,630 1.1677 1.170 1.160 1.170 1.080 1.210 8,439,000 1.1677 8.33%
2019-06-10 0 1.080 1.080 1.090 1.070 1.130 1,648,000 1,814,130 1.1008 1.080 1.080 1.090 1.070 1.130 1,648,000 1.1008 0.93%
2019-06-06 0 1.070 1.060 1.070 1.050 1.120 1,560,000 1,684,300 1.0797 1.070 1.060 1.070 1.050 1.120 1,560,000 1.0797 0.94%
2019-06-05 0 1.060 1.060 1.080 1.060 1.140 1,097,000 1,191,460 1.0861 1.060 1.060 1.080 1.060 1.140 1,097,000 1.0861 -0.93%
2019-06-04 0 1.070 1.070 1.090 1.060 1.110 1,214,000 1,316,210 1.0842 1.070 1.070 1.090 1.060 1.110 1,214,000 1.0842 -2.73%
2019-06-03 0 1.100 1.100 1.110 1.060 1.140 2,256,000 2,474,850 1.0970 1.100 1.100 1.110 1.060 1.140 2,256,000 1.0970 0.92%
2019-05-31 0 1.090 1.090 1.100 1.090 1.160 3,333,000 3,722,650 1.1169 1.090 1.090 1.100 1.090 1.160 3,333,000 1.1169 -5.22%
2019-05-30 0 1.150 1.140 1.160 1.130 1.180 1,037,000 1,186,780 1.1444 1.150 1.140 1.160 1.130 1.180 1,037,000 1.1444 -0.86%
2019-05-29 0 1.160 1.160 1.180 1.140 1.180 791,000 917,870 1.1604 1.160 1.160 1.180 1.140 1.180 791,000 1.1604 0.00%
2019-05-28 0 1.160 1.150 1.160 1.100 1.220 3,523,000 4,150,990 1.1783 1.160 1.150 1.160 1.100 1.220 3,523,000 1.1783 5.45%
2019-05-27 0 1.100 1.100 1.110 1.100 1.140 1,700,000 1,896,420 1.1155 1.100 1.100 1.110 1.100 1.140 1,700,000 1.1155 -1.79%
2019-05-24 0 1.120 1.120 1.130 1.090 1.170 2,309,000 2,598,070 1.1252 1.120 1.120 1.130 1.090 1.170 2,309,000 1.1252 -0.88%
2019-05-23 0 1.130 1.130 1.140 1.110 1.210 4,308,000 4,991,280 1.1586 1.130 1.130 1.140 1.110 1.210 4,308,000 1.1586 -5.04%
2019-05-22 0 1.190 1.190 1.210 1.160 1.240 2,150,615 2,586,727 1.2028 1.190 1.190 1.210 1.160 1.240 2,150,615 1.2028 1.71%
2019-05-21 0 1.170 1.170 1.180 1.140 1.240 1,581,000 1,884,210 1.1918 1.170 1.170 1.180 1.140 1.240 1,581,000 1.1918 0.86%
2019-05-20 0 1.160 1.160 1.170 1.150 1.220 2,641,000 3,106,330 1.1762 1.160 1.160 1.170 1.150 1.220 2,641,000 1.1762 -4.13%
2019-05-17 0 1.210 1.210 1.220 1.200 1.330 5,619,000 6,961,450 1.2389 1.210 1.210 1.220 1.200 1.330 5,619,000 1.2389 -6.20%
2019-05-16 0 1.290 1.290 1.300 1.280 1.380 3,845,000 5,103,760 1.3274 1.290 1.290 1.300 1.280 1.380 3,845,000 1.3274 -5.15%
2019-05-15 0 1.360 1.360 1.380 1.240 1.430 7,464,000 10,130,330 1.3572 1.360 1.360 1.380 1.240 1.430 7,464,000 1.3572 8.80%
2019-05-14 0 1.250 1.250 1.260 1.170 1.260 3,445,098 4,224,459 1.2262 1.250 1.250 1.260 1.170 1.260 3,445,098 1.2262 4.17%
2019-05-10 0 1.200 1.200 1.220 1.150 1.310 8,527,000 10,519,950 1.2337 1.200 1.200 1.220 1.150 1.310 8,527,000 1.2337 4.35%
2019-05-09 0 1.150 1.150 1.170 1.150 1.250 11,290,000 13,406,830 1.1875 1.150 1.150 1.170 1.150 1.250 11,290,000 1.1875 -8.00%
2019-05-08 0 1.250 1.240 1.250 1.230 1.320 2,567,000 3,258,890 1.2695 1.250 1.240 1.250 1.230 1.320 2,567,000 1.2695 -5.30%
2019-05-07 0 1.320 1.320 1.330 1.300 1.360 4,887,000 6,493,640 1.3288 1.320 1.320 1.330 1.300 1.360 4,887,000 1.3288 -2.22%
2019-05-06 0 1.350 1.330 1.350 1.260 1.420 8,766,000 11,577,450 1.3207 1.350 1.330 1.350 1.260 1.420 8,766,000 1.3207 -6.90%
2019-05-03 0 1.450 1.430 1.450 1.410 1.540 7,845,000 11,324,370 1.4435 1.450 1.430 1.450 1.410 1.540 7,845,000 1.4435 -2.68%
2019-05-02 0 1.490 1.490 1.500 1.330 1.500 6,693,000 9,655,450 1.4426 1.490 1.490 1.500 1.330 1.500 6,693,000 1.4426 12.03%
2019-04-30 0 1.330 1.320 1.330 1.310 1.430 9,502,000 12,787,280 1.3457 1.330 1.320 1.330 1.310 1.430 9,502,000 1.3457 -5.00%
2019-04-29 0 1.400 1.400 1.410 1.390 1.540 7,153,000 10,348,230 1.4467 1.400 1.400 1.410 1.390 1.540 7,153,000 1.4467 -6.67%
2019-04-26 0 1.500 1.500 1.510 1.500 1.540 4,193,000 6,340,590 1.5122 1.500 1.500 1.510 1.500 1.540 4,193,000 1.5122 -0.66%
2019-04-25 0 1.510 1.510 1.520 1.500 1.580 5,840,000 8,888,215 1.5220 1.510 1.510 1.520 1.500 1.580 5,840,000 1.5220 0.67%
2019-04-24 0 1.500 1.500 1.510 1.490 1.570 20,877,000 31,694,070 1.5181 1.500 1.500 1.510 1.490 1.570 20,877,000 1.5181 -5.06%
2019-04-23 0 1.580 1.580 1.590 1.570 1.630 4,843,000 7,738,320 1.5978 1.580 1.580 1.590 1.570 1.630 4,843,000 1.5978 -4.24%
2019-04-18 0 1.650 1.630 1.650 1.630 1.690 7,696,000 12,691,560 1.6491 1.650 1.630 1.650 1.630 1.690 7,696,000 1.6491 -2.37%
2019-04-17 0 1.690 1.680 1.690 1.620 1.690 8,856,000 14,666,660 1.6561 1.690 1.680 1.690 1.620 1.690 8,856,000 1.6561 0.60%
2019-04-16 0 1.680 1.670 1.680 1.640 1.710 6,728,000 11,242,570 1.6710 1.680 1.670 1.680 1.640 1.710 6,728,000 1.6710 -1.18%
2019-04-15 0 1.700 1.700 1.710 1.690 1.840 6,803,000 11,817,780 1.7371 1.700 1.700 1.710 1.690 1.840 6,803,000 1.7371 -5.56%
2019-04-12 0 1.800 1.790 1.800 1.730 1.810 6,195,000 11,101,090 1.7919 1.800 1.790 1.800 1.730 1.810 6,195,000 1.7919 3.45%
2019-04-11 0 1.740 1.740 1.750 1.700 1.820 7,579,230 13,371,535 1.7642 1.740 1.740 1.750 1.700 1.820 7,579,230 1.7642 -2.25%
2019-04-10 0 1.780 1.760 1.780 1.710 1.810 3,675,000 6,512,560 1.7721 1.780 1.760 1.780 1.710 1.810 3,675,000 1.7721 0.56%
2019-04-09 0 1.770 1.770 1.780 1.690 1.860 15,647,773 27,408,405 1.7516 1.770 1.770 1.780 1.690 1.860 15,647,773 1.7516 -4.84%
2019-04-08 0 1.860 1.850 1.860 1.820 1.890 5,073,000 9,396,780 1.8523 1.860 1.850 1.860 1.820 1.890 5,073,000 1.8523 1.09%
2019-04-04 0 1.840 1.840 1.850 1.820 1.900 5,951,000 11,006,970 1.8496 1.840 1.840 1.850 1.820 1.900 5,951,000 1.8496 -2.65%
2019-04-03 0 1.890 1.890 1.900 1.850 2.000 9,105,000 17,218,460 1.8911 1.890 1.890 1.900 1.850 2.000 9,105,000 1.8911 -3.08%
2019-04-02 0 1.950 1.950 1.960 1.950 2.090 8,209,000 16,579,570 2.0197 1.950 1.950 1.960 1.950 2.090 8,209,000 2.0197 -3.47%
2019-04-01 0 2.020 2.020 2.030 1.830 2.050 10,609,000 20,792,310 1.9599 2.020 2.020 2.030 1.830 2.050 10,609,000 1.9599 8.60%
2019-03-29 0 1.860 1.850 1.870 1.830 1.950 5,281,000 9,902,300 1.8751 1.860 1.850 1.870 1.830 1.950 5,281,000 1.8751 0.00%
2019-03-28 0 1.860 1.860 1.870 1.760 1.950 16,718,000 31,524,960 1.8857 1.860 1.860 1.870 1.760 1.950 16,718,000 1.8857 1.64%
2019-03-27 0 1.830 1.830 1.840 1.810 1.920 6,631,000 12,257,270 1.8485 1.830 1.830 1.840 1.810 1.920 6,631,000 1.8485 -4.19%
2019-03-26 0 1.910 1.910 1.930 1.900 1.970 2,844,000 5,497,690 1.9331 1.910 1.910 1.930 1.900 1.970 2,844,000 1.9331 -1.04%
2019-03-25 0 1.930 1.920 1.930 1.880 2.000 4,263,000 8,273,740 1.9408 1.930 1.920 1.930 1.880 2.000 4,263,000 1.9408 -0.52%
2019-03-22 0 1.940 1.930 1.940 1.880 1.970 6,756,000 12,903,820 1.9100 1.940 1.930 1.940 1.880 1.970 6,756,000 1.9100 -1.02%
2019-03-21 0 1.960 1.950 1.970 1.940 2.010 5,520,000 10,875,260 1.9702 1.960 1.950 1.970 1.940 2.010 5,520,000 1.9702 0.00%
2019-03-20 0 1.960 1.960 1.970 1.960 2.060 9,241,000 18,399,610 1.9911 1.960 1.960 1.970 1.960 2.060 9,241,000 1.9911 -3.92%
2019-03-19 0 2.040 2.040 2.050 1.910 2.130 19,549,000 40,156,590 2.0542 2.040 2.040 2.050 1.910 2.130 19,549,000 2.0542 6.81%
2019-03-18 0 1.910 1.900 1.920 1.850 2.010 24,560,066 47,011,447 1.9141 1.910 1.900 1.920 1.850 2.010 24,560,066 1.9141 -6.37%
2019-03-15 0 2.040 2.020 2.030 2.030 2.200 44,539,562 91,850,046 2.0622 2.040 2.020 2.030 2.030 2.200 44,539,562 2.0622 -2.39%
2019-03-14 0 2.090 2.090 2.100 2.020 2.350 20,271,000 43,236,800 2.1329 2.090 2.090 2.100 2.020 2.350 20,271,000 2.1329 -8.73%
2019-03-13 0 2.290 2.280 2.290 2.180 2.490 20,982,327 49,299,339 2.3496 2.290 2.280 2.290 2.180 2.490 20,982,327 2.3496 -2.55%
2019-03-12 0 2.350 2.350 2.360 2.090 2.580 59,791,364 141,034,241 2.3588 2.350 2.350 2.360 2.090 2.580 59,791,364 2.3588 11.37%
2019-03-11 0 2.110 2.100 2.120 1.880 2.120 40,125,000 81,022,280 2.0192 2.110 2.100 2.120 1.880 2.120 40,125,000 2.0192 12.23%
2019-03-08 0 1.880 1.860 1.880 1.810 1.970 16,705,000 31,631,160 1.8935 1.880 1.860 1.880 1.810 1.970 16,705,000 1.8935 1.08%
2019-03-07 0 1.860 1.840 1.870 1.810 2.020 31,981,000 61,539,370 1.9242 1.860 1.840 1.870 1.810 2.020 31,981,000 1.9242 -0.53%
2019-03-06 0 1.870 1.860 1.880 1.630 1.950 39,225,000 72,062,050 1.8371 1.870 1.860 1.880 1.630 1.950 39,225,000 1.8371 13.33%
2019-03-05 0 1.650 1.640 1.650 1.560 1.660 11,248,000 18,256,750 1.6231 1.650 1.640 1.650 1.560 1.660 11,248,000 1.6231 2.48%
2019-03-04 0 1.610 1.600 1.610 1.590 1.630 3,449,000 5,546,680 1.6082 1.610 1.600 1.610 1.590 1.630 3,449,000 1.6082 0.62%
2019-03-01 0 1.600 1.590 1.600 1.550 1.600 3,871,800 6,101,708 1.5759 1.600 1.590 1.600 1.550 1.600 3,871,800 1.5759 1.91%
2019-02-28 0 1.570 1.540 1.570 1.530 1.630 6,933,000 10,904,410 1.5728 1.570 1.540 1.570 1.530 1.630 6,933,000 1.5728 -1.26%
2019-02-27 0 1.590 1.590 1.610 1.590 1.680 10,434,000 16,897,890 1.6195 1.590 1.590 1.610 1.590 1.680 10,434,000 1.6195 -3.64%
2019-02-26 0 1.650 1.640 1.650 1.570 1.670 11,729,000 19,137,890 1.6317 1.650 1.640 1.650 1.570 1.670 11,729,000 1.6317 4.43%
2019-02-25 0 1.580 1.580 1.590 1.500 1.700 20,000,000 31,758,790 1.5879 1.580 1.580 1.590 1.500 1.700 20,000,000 1.5879 -6.51%
2019-02-22 0 1.690 1.680 1.690 1.660 1.720 10,838,000 18,284,110 1.6870 1.690 1.680 1.690 1.660 1.720 10,838,000 1.6870 0.60%
2019-02-21 0 1.680 1.670 1.680 1.640 1.740 12,491,000 21,207,070 1.6978 1.680 1.670 1.680 1.640 1.740 12,491,000 1.6978 1.82%
2019-02-20 0 1.650 1.650 1.660 1.620 1.710 8,670,000 14,448,050 1.6664 1.650 1.650 1.660 1.620 1.710 8,670,000 1.6664 1.23%
2019-02-19 0 1.630 1.620 1.630 1.590 1.730 7,531,000 12,528,590 1.6636 1.630 1.620 1.630 1.590 1.730 7,531,000 1.6636 -1.21%
2019-02-18 0 1.650 1.640 1.650 1.600 1.710 10,757,000 17,746,440 1.6498 1.650 1.640 1.650 1.600 1.710 10,757,000 1.6498 0.00%
2019-02-15 0 1.650 1.630 1.650 1.530 1.750 33,996,133 56,280,520 1.6555 1.650 1.630 1.650 1.530 1.750 33,996,133 1.6555 3.12%
2019-02-14 0 1.600 1.580 1.590 1.310 1.610 51,051,000 77,588,060 1.5198 1.600 1.580 1.590 1.310 1.610 51,051,000 1.5198 19.40%
2019-02-13 0 1.340 1.330 1.340 1.290 1.400 17,967,803 24,105,207 1.3416 1.340 1.330 1.340 1.290 1.400 17,967,803 1.3416 -1.47%
2019-02-12 0 1.360 1.360 1.380 1.130 1.410 39,308,000 51,520,060 1.3107 1.360 1.360 1.380 1.130 1.410 39,308,000 1.3107 17.24%
2019-02-11 0 1.160 1.150 1.160 1.130 1.200 5,058,000 5,844,010 1.1554 1.160 1.150 1.160 1.130 1.200 5,058,000 1.1554 -3.33%
2019-02-08 0 1.200 1.190 1.200 1.190 1.280 6,670,000 8,228,750 1.2337 1.200 1.190 1.200 1.190 1.280 6,670,000 1.2337 -1.64%
2019-02-04 0 1.220 1.210 1.220 1.160 1.230 7,539,699 9,046,530 1.1999 1.220 1.210 1.220 1.160 1.230 7,539,699 1.1999 3.39%
2019-02-01 0 1.180 1.170 1.180 1.060 1.200 16,834,000 19,613,970 1.1651 1.180 1.170 1.180 1.060 1.200 16,834,000 1.1651 7.27%
2019-01-31 0 1.100 1.090 1.100 0.990 1.100 9,716,000 10,398,520 1.0702 1.100 1.090 1.100 0.990 1.100 9,716,000 1.0702 8.91%
2019-01-30 0 1.010 1.000 1.010 0.990 1.070 8,435,000 8,625,810 1.0226 1.010 1.000 1.010 0.990 1.070 8,435,000 1.0226 -4.72%
2019-01-29 0 1.060 1.050 1.070 1.040 1.140 8,221,000 8,801,530 1.0706 1.060 1.050 1.070 1.040 1.140 8,221,000 1.0706 -1.85%
2019-01-28 0 1.080 1.070 1.080 1.050 1.160 18,198,000 19,934,720 1.0954 1.080 1.070 1.080 1.050 1.160 18,198,000 1.0954 2.86%
2019-01-25 0 1.050 1.050 1.060 1.030 1.120 13,335,000 14,209,210 1.0656 1.050 1.050 1.060 1.030 1.120 13,335,000 1.0656 -3.67%
2019-01-24 0 1.090 1.080 1.090 1.040 1.300 71,102,000 83,839,040 1.1791 1.090 1.080 1.090 1.040 1.300 71,102,000 1.1791 1.87%
2019-01-23 0 1.070 1.070 1.080 0.840 1.080 59,520,176 60,050,782 1.0089 1.070 1.070 1.080 0.840 1.080 59,520,176 1.0089 28.92%
2019-01-22 0 0.830 0.820 0.830 0.830 0.910 12,202,984 10,442,837 0.8558 0.830 0.820 0.830 0.830 0.910 12,202,984 0.8558 -2.35%
2019-01-21 0 0.850 0.840 0.850 0.760 0.870 8,408,678 7,027,592 0.8358 0.850 0.840 0.850 0.760 0.870 8,408,678 0.8358 8.97%
2019-01-18 0 0.780 0.780 0.800 0.720 0.830 4,636,000 3,715,590 0.8015 0.780 0.780 0.800 0.720 0.830 4,636,000 0.8015 4.00%
2019-01-17 0 0.750 0.740 0.770 0.740 0.780 1,317,000 1,002,980 0.7616 0.750 0.740 0.770 0.740 0.780 1,317,000 0.7616 -2.60%
2019-01-16 0 0.770 0.760 0.770 0.730 0.830 5,776,000 4,514,550 0.7816 0.770 0.760 0.770 0.730 0.830 5,776,000 0.7816 5.48%
2019-01-15 0 0.730 0.720 0.730 0.670 0.730 3,213,000 2,283,040 0.7106 0.730 0.720 0.730 0.670 0.730 3,213,000 0.7106 4.29%
2019-01-14 0 0.700 0.690 0.700 0.640 0.700 2,649,000 1,789,970 0.6757 0.700 0.690 0.700 0.640 0.700 2,649,000 0.6757 7.69%
2019-01-11 0 0.650 0.640 0.650 0.640 0.650 160,691 103,449 0.6438 0.650 0.640 0.650 0.640 0.650 160,691 0.6438 1.56%
2019-01-10 0 0.640 0.630 0.640 0.630 0.650 379,000 244,600 0.6454 0.640 0.630 0.640 0.630 0.650 379,000 0.6454 1.59%
2019-01-09 0 0.630 0.630 0.640 0.630 0.650 81,000 51,680 0.6380 0.630 0.630 0.640 0.630 0.650 81,000 0.6380 1.61%
2019-01-08 0 0.620 0.640 0.650 0.620 0.640 1,031,000 645,170 0.6258 0.620 0.640 0.650 0.620 0.640 1,031,000 0.6258 -1.59%
2019-01-07 0 0.630 0.620 0.630 0.620 0.640 1,653,000 1,042,050 0.6304 0.630 0.620 0.630 0.620 0.640 1,653,000 0.6304 -3.08%
2019-01-04 0 0.650 0.640 0.650 0.630 0.660 1,816,000 1,152,620 0.6347 0.650 0.640 0.650 0.630 0.660 1,816,000 0.6347 0.00%
2019-01-03 0 0.650 0.640 0.650 0.640 0.660 905,000 581,570 0.6426 0.650 0.640 0.650 0.640 0.660 905,000 0.6426 1.56%
2019-01-02 0 0.640 0.640 0.650 0.630 0.670 803,000 520,730 0.6485 0.640 0.640 0.650 0.630 0.670 803,000 0.6485 0.00%
2018-12-31 0 0.640 0.640 0.650 0.630 0.660 198,200 129,822 0.6550 0.640 0.640 0.650 0.630 0.660 198,200 0.6550 -1.54%
2018-12-28 0 0.650 0.650 0.660 0.640 0.660 632,481 411,683 0.6509 0.650 0.650 0.660 0.640 0.660 632,481 0.6509 0.00%
2018-12-27 0 0.650 0.640 0.650 0.630 0.670 1,960,000 1,270,880 0.6484 0.650 0.640 0.650 0.630 0.670 1,960,000 0.6484 1.56%
2018-12-24 0 0.640 0.630 0.650 0.640 0.640 20,000 12,800 0.6400 0.640 0.630 0.650 0.640 0.640 20,000 0.6400 0.00%
2018-12-21 0 0.640 0.630 0.640 0.620 0.650 1,389,000 878,960 0.6328 0.640 0.630 0.640 0.620 0.650 1,389,000 0.6328 -1.54%
2018-12-20 0 0.650 0.640 0.650 0.620 0.650 522,000 335,030 0.6418 0.650 0.640 0.650 0.620 0.650 522,000 0.6418 0.00%
2018-12-19 0 0.650 0.640 0.650 0.620 0.650 1,876,000 1,202,870 0.6412 0.650 0.640 0.650 0.620 0.650 1,876,000 0.6412 1.56%
2018-12-18 0 0.640 0.640 0.650 0.630 0.650 1,483,000 944,880 0.6371 0.640 0.640 0.650 0.630 0.650 1,483,000 0.6371 -1.54%
2018-12-17 0 0.650 0.650 0.660 0.650 0.670 391,000 256,140 0.6551 0.650 0.650 0.660 0.650 0.670 391,000 0.6551 -1.52%
2018-12-14 0 0.660 0.650 0.660 0.660 0.690 400,000 267,040 0.6676 0.660 0.650 0.660 0.660 0.690 400,000 0.6676 -1.49%
2018-12-13 0 0.670 0.670 0.680 0.650 0.690 1,619,000 1,083,310 0.6691 0.670 0.670 0.680 0.650 0.690 1,619,000 0.6691 4.69%
2018-12-12 0 0.640 0.640 0.650 0.640 0.680 418,352 270,849 0.6474 0.640 0.640 0.650 0.640 0.680 418,352 0.6474 -5.88%
2018-12-11 0 0.680 0.660 0.700 0.660 0.680 521,000 348,820 0.6695 0.680 0.660 0.700 0.660 0.680 521,000 0.6695 1.49%
2018-12-10 0 0.670 0.660 0.670 0.670 0.680 472,000 317,260 0.6722 0.670 0.660 0.670 0.670 0.680 472,000 0.6722 -1.47%
2018-12-07 0 0.680 0.670 0.680 0.670 0.690 163,000 110,010 0.6749 0.680 0.670 0.680 0.670 0.690 163,000 0.6749 0.00%
2018-12-06 0 0.680 0.670 0.690 0.670 0.700 338,000 229,770 0.6798 0.680 0.670 0.690 0.670 0.700 338,000 0.6798 -4.23%
2018-12-05 0 0.710 0.700 0.710 0.670 0.710 3,814,000 2,690,460 0.7054 0.710 0.700 0.710 0.670 0.710 3,814,000 0.7054 1.43%
2018-12-04 0 0.700 0.690 0.700 0.690 0.710 688,000 482,470 0.7013 0.700 0.690 0.700 0.690 0.710 688,000 0.7013 0.00%
2018-12-03 0 0.700 0.690 0.710 0.690 0.730 1,717,000 1,233,010 0.7181 0.700 0.690 0.710 0.690 0.730 1,717,000 0.7181 -1.41%
2018-11-30 0 0.710 0.690 0.710 0.690 0.730 2,279,803 1,616,190 0.7089 0.710 0.690 0.710 0.690 0.730 2,279,803 0.7089 2.90%
2018-11-29 0 0.690 0.690 0.700 0.680 0.710 3,189,000 2,224,990 0.6977 0.690 0.690 0.700 0.680 0.710 3,189,000 0.6977 2.99%
2018-11-28 0 0.670 0.670 0.680 0.670 0.710 1,992,000 1,370,490 0.6880 0.670 0.670 0.680 0.670 0.710 1,992,000 0.6880 -1.47%
2018-11-27 0 0.680 0.670 0.680 0.670 0.720 2,074,000 1,429,060 0.6890 0.680 0.670 0.680 0.670 0.720 2,074,000 0.6890 -1.45%
2018-11-26 0 0.690 0.680 0.690 0.680 0.700 2,800,000 1,930,160 0.6893 0.690 0.680 0.690 0.680 0.700 2,800,000 0.6893 -1.43%
2018-11-23 0 0.700 0.690 0.700 0.630 0.730 6,801,000 4,628,880 0.6806 0.700 0.690 0.700 0.630 0.730 6,801,000 0.6806 11.11%
2018-11-22 0 0.630 0.620 0.630 0.610 0.630 876,000 541,140 0.6177 0.630 0.620 0.630 0.610 0.630 876,000 0.6177 1.61%
2018-11-21 0 0.620 0.610 0.630 0.600 0.630 1,415,000 866,870 0.6126 0.620 0.610 0.630 0.600 0.630 1,415,000 0.6126 1.64%
2018-11-20 0 0.610 0.600 0.620 0.590 0.630 4,648,000 2,821,130 0.6070 0.610 0.600 0.620 0.590 0.630 4,648,000 0.6070 -3.17%
2018-11-19 0 0.630 0.630 0.640 0.630 0.660 2,549,000 1,628,650 0.6389 0.630 0.630 0.640 0.630 0.660 2,549,000 0.6389 -7.35%
2018-11-16 0 0.680 0.680 0.690 0.640 0.690 2,401,000 1,603,550 0.6679 0.680 0.680 0.690 0.640 0.690 2,401,000 0.6679 -2.86%
2018-11-15 0 0.700 0.690 0.700 0.690 0.720 585,000 410,480 0.7017 0.700 0.690 0.700 0.690 0.720 585,000 0.7017 -1.41%
2018-11-14 0 0.710 0.690 0.700 0.680 0.730 1,714,000 1,203,790 0.7023 0.710 0.690 0.700 0.680 0.730 1,714,000 0.7023 -1.39%
2018-11-13 0 0.720 0.700 0.720 0.620 0.740 3,438,822 2,321,205 0.6750 0.720 0.700 0.720 0.620 0.740 3,438,822 0.6750 12.50%
2018-11-12 0 0.640 0.630 0.650 0.620 0.650 693,000 443,190 0.6395 0.640 0.630 0.650 0.620 0.650 693,000 0.6395 -1.54%
2018-11-09 0 0.650 0.630 0.650 0.620 0.660 1,008,000 648,640 0.6435 0.650 0.630 0.650 0.620 0.660 1,008,000 0.6435 0.00%
2018-11-08 0 0.650 0.640 0.650 0.630 0.670 4,789,000 3,088,460 0.6449 0.650 0.640 0.650 0.630 0.670 4,789,000 0.6449 -1.52%
2018-11-07 0 0.660 0.640 0.660 0.620 0.660 1,593,000 1,030,860 0.6471 0.660 0.640 0.660 0.620 0.660 1,593,000 0.6471 4.76%
2018-11-06 0 0.630 0.620 0.640 0.620 0.650 457,000 289,270 0.6330 0.630 0.620 0.640 0.620 0.650 457,000 0.6330 -3.08%
2018-11-05 0 0.650 0.640 0.650 0.610 0.650 677,000 430,370 0.6357 0.650 0.640 0.650 0.610 0.650 677,000 0.6357 0.00%
2018-11-02 0 0.650 0.640 0.650 0.600 0.650 1,945,000 1,234,330 0.6346 0.650 0.640 0.650 0.600 0.650 1,945,000 0.6346 6.56%
2018-11-01 0 0.610 0.600 0.610 0.600 0.630 1,182,000 722,230 0.6110 0.610 0.600 0.610 0.600 0.630 1,182,000 0.6110 -1.61%
2018-10-31 0 0.620 0.610 0.620 0.610 0.620 717,000 443,420 0.6184 0.620 0.610 0.620 0.610 0.620 717,000 0.6184 5.08%
2018-10-30 0 0.590 0.580 0.590 0.580 0.630 1,833,000 1,110,180 0.6057 0.590 0.580 0.590 0.580 0.630 1,833,000 0.6057 -4.84%
2018-10-29 0 0.620 0.610 0.630 0.600 0.630 391,000 241,170 0.6168 0.620 0.610 0.630 0.600 0.630 391,000 0.6168 1.64%
2018-10-26 0 0.610 0.610 0.630 0.600 0.670 4,669,000 2,919,730 0.6253 0.610 0.610 0.630 0.600 0.670 4,669,000 0.6253 -1.61%
2018-10-25 0 0.620 0.610 0.620 0.590 0.640 1,356,000 825,200 0.6086 0.620 0.610 0.620 0.590 0.640 1,356,000 0.6086 0.00%
2018-10-24 0 0.620 0.610 0.620 0.600 0.620 696,000 421,200 0.6052 0.620 0.610 0.620 0.600 0.620 696,000 0.6052 0.00%
2018-10-23 0 0.620 0.610 0.630 0.610 0.630 811,000 501,180 0.6180 0.620 0.610 0.630 0.610 0.630 811,000 0.6180 -4.62%
2018-10-22 0 0.650 0.640 0.650 0.620 0.650 674,000 432,560 0.6418 0.650 0.640 0.650 0.620 0.650 674,000 0.6418 4.84%
2018-10-19 0 0.620 0.610 0.620 0.580 0.630 2,415,000 1,466,150 0.6071 0.620 0.610 0.620 0.580 0.630 2,415,000 0.6071 -3.12%
2018-10-18 0 0.640 0.630 0.640 0.630 0.670 793,000 513,590 0.6477 0.640 0.630 0.640 0.630 0.670 793,000 0.6477 -3.03%
2018-10-16 0 0.660 0.660 0.670 0.660 0.680 551,000 367,320 0.6666 0.660 0.660 0.670 0.660 0.680 551,000 0.6666 -2.94%
2018-10-15 0 0.680 0.660 0.680 0.660 0.680 1,024,000 685,340 0.6693 0.680 0.660 0.680 0.660 0.680 1,024,000 0.6693 -1.45%
2018-10-12 0 0.690 0.680 0.690 0.650 0.690 1,093,000 726,450 0.6646 0.690 0.680 0.690 0.650 0.690 1,093,000 0.6646 4.55%
2018-10-11 0 0.660 0.660 0.680 0.660 0.690 2,762,245 1,849,759 0.6697 0.660 0.660 0.680 0.660 0.690 2,762,245 0.6697 -7.04%
2018-10-10 0 0.710 0.710 0.720 0.680 0.730 2,024,000 1,439,620 0.7113 0.710 0.710 0.720 0.680 0.730 2,024,000 0.7113 2.90%
2018-10-09 0 0.690 0.680 0.690 0.680 0.700 682,000 472,330 0.6926 0.690 0.680 0.690 0.680 0.700 682,000 0.6926 1.47%
2018-10-08 0 0.680 0.680 0.690 0.680 0.710 3,092,000 2,138,260 0.6915 0.680 0.680 0.690 0.680 0.710 3,092,000 0.6915 -6.85%
2018-10-05 0 0.730 0.720 0.730 0.690 0.730 1,962,000 1,379,020 0.7029 0.730 0.720 0.730 0.690 0.730 1,962,000 0.7029 2.82%
2018-10-04 0 0.710 0.710 0.720 0.690 0.770 3,400,000 2,466,420 0.7254 0.710 0.710 0.720 0.690 0.770 3,400,000 0.7254 -7.79%
2018-10-03 0 0.770 0.770 0.780 0.770 0.780 295,000 228,460 0.7744 0.770 0.770 0.780 0.770 0.780 295,000 0.7744 -1.28%
2018-10-02 0 0.780 0.770 0.780 0.770 0.810 544,000 423,950 0.7793 0.780 0.770 0.780 0.770 0.810 544,000 0.7793 -1.27%
2018-09-28 0 0.790 0.790 0.810 0.780 0.820 1,350,351 1,078,206 0.7985 0.790 0.790 0.810 0.780 0.820 1,350,351 0.7985 0.00%
2018-09-27 0 0.790 0.780 0.800 0.780 0.830 988,000 783,740 0.7933 0.790 0.780 0.800 0.780 0.830 988,000 0.7933 2.60%
2018-09-26 0 0.770 0.770 0.780 0.750 0.780 1,721,000 1,323,540 0.7691 0.770 0.770 0.780 0.750 0.780 1,721,000 0.7691 -3.75%
2018-09-24 0 0.800 0.780 0.800 0.770 0.800 705,000 554,380 0.7864 0.800 0.780 0.800 0.770 0.800 705,000 0.7864 0.00%
2018-09-21 0 0.800 0.800 0.810 0.760 0.810 2,347,000 1,846,110 0.7866 0.800 0.800 0.810 0.760 0.810 2,347,000 0.7866 3.90%
2018-09-20 0 0.770 0.770 0.780 0.720 0.820 3,739,333 2,855,793 0.7637 0.770 0.770 0.780 0.720 0.820 3,739,333 0.7637 -4.94%
2018-09-19 0 0.810 0.800 0.810 0.770 0.820 1,151,000 912,150 0.7925 0.810 0.800 0.810 0.770 0.820 1,151,000 0.7925 2.53%
2018-09-18 0 0.790 0.780 0.790 0.780 0.790 165,000 130,120 0.7886 0.790 0.780 0.790 0.780 0.790 165,000 0.7886 0.00%
2018-09-17 0 0.790 0.760 0.800 0.770 0.790 1,086,000 843,910 0.7771 0.790 0.760 0.800 0.770 0.790 1,086,000 0.7771 -1.25%
2018-09-14 0 0.800 0.790 0.800 0.790 0.840 1,009,000 822,640 0.8153 0.800 0.790 0.800 0.790 0.840 1,009,000 0.8153 -1.23%
2018-09-13 0 0.810 0.800 0.810 0.780 0.810 1,098,000 873,480 0.7955 0.810 0.800 0.810 0.780 0.810 1,098,000 0.7955 5.19%
2018-09-12 0 0.770 0.760 0.770 0.770 0.800 879,410 679,669 0.7729 0.770 0.760 0.770 0.770 0.800 879,410 0.7729 -1.28%
2018-09-11 0 0.780 0.780 0.800 0.770 0.800 706,000 551,850 0.7817 0.780 0.780 0.800 0.770 0.800 706,000 0.7817 -3.70%
2018-09-10 0 0.810 0.800 0.810 0.790 0.870 2,014,000 1,641,170 0.8149 0.810 0.800 0.810 0.790 0.870 2,014,000 0.8149 -4.71%
2018-09-07 0 0.850 0.850 0.860 0.830 0.860 1,031,000 870,910 0.8447 0.850 0.850 0.860 0.830 0.860 1,031,000 0.8447 0.00%
2018-09-06 0 0.850 0.850 0.860 0.850 0.880 748,000 645,100 0.8624 0.850 0.850 0.860 0.850 0.880 748,000 0.8624 -3.41%
2018-09-05 0 0.880 0.880 0.890 0.860 0.890 853,000 747,730 0.8766 0.880 0.880 0.890 0.860 0.890 853,000 0.8766 0.00%
2018-09-04 0 0.880 0.870 0.890 0.850 0.890 1,784,000 1,560,380 0.8747 0.880 0.870 0.890 0.850 0.890 1,784,000 0.8747 1.15%
2018-09-03 0 0.870 0.850 0.870 0.850 0.880 835,000 716,680 0.8583 0.870 0.850 0.870 0.850 0.880 835,000 0.8583 0.00%
2018-08-31 0 0.870 0.860 0.870 0.860 0.890 1,034,000 902,360 0.8727 0.870 0.860 0.870 0.860 0.890 1,034,000 0.8727 -2.25%
2018-08-30 0 0.890 0.880 0.900 0.880 0.920 3,055,000 2,713,450 0.8882 0.890 0.880 0.900 0.880 0.920 3,055,000 0.8882 -4.30%
2018-08-29 0 0.930 0.920 0.940 0.910 0.940 297,000 276,140 0.9298 0.930 0.920 0.940 0.910 0.940 297,000 0.9298 1.09%
2018-08-28 0 0.920 0.920 0.930 0.900 0.930 124,000 113,650 0.9165 0.920 0.920 0.930 0.900 0.930 124,000 0.9165 -1.08%
2018-08-27 0 0.930 0.920 0.930 0.910 0.940 299,000 273,660 0.9153 0.930 0.920 0.930 0.910 0.940 299,000 0.9153 3.33%
2018-08-24 0 0.900 0.900 0.920 0.880 0.900 292,000 259,740 0.8895 0.900 0.900 0.920 0.880 0.900 292,000 0.8895 0.00%
2018-08-23 0 0.900 0.900 0.910 0.900 0.940 568,000 519,570 0.9147 0.900 0.900 0.910 0.900 0.940 568,000 0.9147 -2.17%
2018-08-22 0 0.920 0.910 0.930 0.910 0.930 1,490,000 1,368,540 0.9185 0.920 0.910 0.930 0.910 0.930 1,490,000 0.9185 -1.08%
2018-08-21 0 0.930 0.920 0.930 0.900 0.930 425,000 392,150 0.9227 0.930 0.920 0.930 0.900 0.930 425,000 0.9227 1.09%
2018-08-20 0 0.920 0.900 0.920 0.880 0.930 682,000 607,340 0.8905 0.920 0.900 0.920 0.880 0.930 682,000 0.8905 3.37%
2018-08-17 0 0.890 0.880 0.890 0.870 0.940 1,734,000 1,560,560 0.9000 0.890 0.880 0.890 0.870 0.940 1,734,000 0.9000 -1.11%
2018-08-16 0 0.900 0.900 0.910 0.900 0.960 2,411,000 2,224,080 0.9225 0.900 0.900 0.910 0.900 0.960 2,411,000 0.9225 -5.26%
2018-08-15 0 0.950 0.940 0.970 0.940 1.010 1,060,000 1,023,940 0.9660 0.950 0.940 0.970 0.940 1.010 1,060,000 0.9660 -4.04%
2018-08-14 0 0.990 0.990 1.000 0.980 1.000 428,000 420,660 0.9829 0.990 0.990 1.000 0.980 1.000 428,000 0.9829 0.00%
2018-08-13 0 0.990 0.990 1.010 0.980 1.000 473,000 466,650 0.9866 0.990 0.990 1.010 0.980 1.000 473,000 0.9866 -1.00%
2018-08-10 0 1.000 0.990 1.000 0.990 1.010 123,000 122,820 0.9985 1.000 0.990 1.000 0.990 1.010 123,000 0.9985 -0.99%
2018-08-09 0 1.010 1.010 1.020 1.000 1.020 266,000 268,260 1.0085 1.010 1.010 1.020 1.000 1.020 266,000 1.0085 1.00%
2018-08-08 0 1.000 0.990 1.000 0.990 1.010 478,000 477,990 1.0000 1.000 0.990 1.000 0.990 1.010 478,000 1.0000 -0.99%
2018-08-07 0 1.010 1.010 1.020 0.970 1.030 1,224,000 1,208,810 0.9876 1.010 1.010 1.020 0.970 1.030 1,224,000 0.9876 2.02%
2018-08-06 0 0.990 0.980 0.990 0.980 1.020 1,267,000 1,261,060 0.9953 0.990 0.980 0.990 0.980 1.020 1,267,000 0.9953 -1.98%
2018-08-03 0 1.010 1.000 1.010 1.000 1.020 675,000 680,430 1.0080 1.010 1.000 1.010 1.000 1.020 675,000 1.0080 -1.94%
2018-08-02 0 1.030 1.020 1.030 1.000 1.040 2,056,000 2,078,830 1.0111 1.030 1.020 1.030 1.000 1.040 2,056,000 1.0111 0.98%
2018-08-01 0 1.020 1.010 1.030 1.010 1.040 630,000 647,660 1.0280 1.020 1.010 1.030 1.010 1.040 630,000 1.0280 0.99%
2018-07-31 0 1.010 1.010 1.020 1.000 1.070 5,786,000 5,921,900 1.0235 1.010 1.010 1.020 1.000 1.070 5,786,000 1.0235 -4.72%
2018-07-30 0 1.060 1.060 1.070 1.060 1.100 1,663,000 1,773,070 1.0662 1.060 1.060 1.070 1.060 1.100 1,663,000 1.0662 -3.64%
2018-07-27 0 1.100 1.080 1.100 1.060 1.110 1,909,000 2,071,285 1.0850 1.100 1.080 1.100 1.060 1.110 1,909,000 1.0850 1.85%
2018-07-26 0 1.080 1.070 1.080 1.060 1.100 1,236,000 1,328,420 1.0748 1.080 1.070 1.080 1.060 1.100 1,236,000 1.0748 -1.82%
2018-07-25 0 1.100 1.090 1.100 1.070 1.120 1,057,000 1,161,110 1.0985 1.100 1.090 1.100 1.070 1.120 1,057,000 1.0985 2.80%
2018-07-24 0 1.070 1.070 1.080 1.070 1.130 1,654,910 1,808,526 1.0928 1.070 1.070 1.080 1.070 1.130 1,654,910 1.0928 -0.93%
2018-07-23 0 1.080 1.080 1.090 1.060 1.090 1,890,000 2,048,220 1.0837 1.080 1.080 1.090 1.060 1.090 1,890,000 1.0837 -0.92%
2018-07-20 0 1.090 1.080 1.100 1.070 1.110 2,548,000 2,778,740 1.0906 1.090 1.080 1.100 1.070 1.110 2,548,000 1.0906 -2.68%
2018-07-19 0 1.120 1.110 1.130 1.120 1.160 1,100,000 1,243,750 1.1307 1.120 1.110 1.130 1.120 1.160 1,100,000 1.1307 -1.75%
2018-07-18 0 1.140 1.140 1.150 1.140 1.170 912,000 1,051,230 1.1527 1.140 1.140 1.150 1.140 1.170 912,000 1.1527 -2.56%
2018-07-17 0 1.170 1.160 1.170 1.160 1.200 1,579,000 1,863,920 1.1804 1.170 1.160 1.170 1.160 1.200 1,579,000 1.1804 -2.50%
2018-07-16 0 1.200 1.190 1.200 1.160 1.200 4,355,000 5,160,870 1.1850 1.200 1.190 1.200 1.160 1.200 4,355,000 1.1850 2.56%
2018-07-13 0 1.170 1.160 1.170 1.120 1.170 3,573,000 4,101,920 1.1480 1.170 1.160 1.170 1.120 1.170 3,573,000 1.1480 2.63%
2018-07-12 0 1.140 1.120 1.140 1.060 1.150 5,935,000 6,682,910 1.1260 1.140 1.120 1.140 1.060 1.150 5,935,000 1.1260 6.54%
2018-07-11 0 1.070 1.060 1.070 1.040 1.070 1,486,606 1,583,228 1.0650 1.070 1.060 1.070 1.040 1.070 1,486,606 1.0650 -0.93%
2018-07-10 0 1.080 1.070 1.080 1.030 1.120 2,722,000 2,939,350 1.0798 1.080 1.070 1.080 1.030 1.120 2,722,000 1.0798 0.93%
2018-07-09 0 1.070 1.060 1.080 1.020 1.080 3,766,000 3,964,820 1.0528 1.070 1.060 1.080 1.020 1.080 3,766,000 1.0528 4.90%
2018-07-06 0 1.020 1.010 1.020 0.980 1.040 1,671,000 1,678,350 1.0044 1.020 1.010 1.020 0.980 1.040 1,671,000 1.0044 0.99%
2018-07-05 0 1.010 1.010 1.020 0.990 1.030 1,085,000 1,090,750 1.0053 1.010 1.010 1.020 0.990 1.030 1,085,000 1.0053 0.00%
2018-07-04 0 1.010 1.010 1.030 1.010 1.030 2,034,000 2,079,570 1.0224 1.010 1.010 1.030 1.010 1.030 2,034,000 1.0224 0.00%
2018-07-03 0 1.010 1.010 1.020 0.990 1.030 1,317,000 1,325,670 1.0066 1.010 1.010 1.020 0.990 1.030 1,317,000 1.0066 -3.81%
2018-06-29 0 1.050 1.030 1.050 1.000 1.050 1,374,000 1,407,100 1.0241 1.050 1.030 1.050 1.000 1.050 1,374,000 1.0241 3.96%
2018-06-28 0 1.010 1.000 1.010 0.990 1.040 3,560,000 3,587,460 1.0077 1.010 1.000 1.010 0.990 1.040 3,560,000 1.0077 -1.94%
2018-06-27 0 1.030 1.020 1.030 1.020 1.060 1,420,000 1,475,620 1.0392 1.030 1.020 1.030 1.020 1.060 1,420,000 1.0392 -1.90%
2018-06-26 0 1.050 1.050 1.060 1.000 1.060 3,211,000 3,285,170 1.0231 1.050 1.050 1.060 1.000 1.060 3,211,000 1.0231 0.96%
2018-06-25 0 1.040 1.040 1.050 1.030 1.090 1,802,000 1,900,170 1.0545 1.040 1.040 1.050 1.030 1.090 1,802,000 1.0545 -2.80%
2018-06-22 0 1.070 1.050 1.090 1.050 1.130 3,701,000 4,030,570 1.0890 1.070 1.050 1.090 1.050 1.130 3,701,000 1.0890 -4.46%
2018-06-21 0 1.120 1.120 1.140 1.100 1.150 2,500,000 2,810,170 1.1241 1.120 1.120 1.140 1.100 1.150 2,500,000 1.1241 0.00%
2018-06-20 0 1.120 1.120 1.140 1.110 1.150 1,147,000 1,291,070 1.1256 1.120 1.120 1.140 1.110 1.150 1,147,000 1.1256 -1.75%
2018-06-19 0 1.140 1.140 1.150 1.130 1.170 2,863,000 3,304,380 1.1542 1.140 1.140 1.150 1.130 1.170 2,863,000 1.1542 -4.20%
2018-06-15 0 1.190 1.180 1.190 1.160 1.190 1,699,000 1,992,810 1.1729 1.190 1.180 1.190 1.160 1.190 1,699,000 1.1729 1.71%
2018-06-14 0 1.170 1.160 1.170 1.150 1.180 1,288,000 1,501,590 1.1658 1.170 1.160 1.170 1.150 1.180 1,288,000 1.1658 1.74%
2018-06-13 0 1.150 1.140 1.150 1.150 1.190 1,013,127 1,176,768 1.1615 1.150 1.140 1.150 1.150 1.190 1,013,127 1.1615 -1.71%
2018-06-12 0 1.170 1.160 1.180 1.140 1.180 1,767,000 2,043,020 1.1562 1.170 1.160 1.180 1.140 1.180 1,767,000 1.1562 1.74%
2018-06-11 0 1.150 1.150 1.160 1.140 1.210 3,464,000 4,021,340 1.1609 1.150 1.150 1.160 1.140 1.210 3,464,000 1.1609 -4.96%
2018-06-08 0 1.210 1.200 1.210 1.180 1.210 1,789,000 2,140,290 1.1964 1.210 1.200 1.210 1.180 1.210 1,789,000 1.1964 0.83%
2018-06-07 0 1.200 1.200 1.210 1.180 1.210 959,000 1,147,420 1.1965 1.200 1.200 1.210 1.180 1.210 959,000 1.1965 0.00%
2018-06-06 0 1.200 1.190 1.200 1.180 1.220 1,179,000 1,415,390 1.2005 1.200 1.190 1.200 1.180 1.220 1,179,000 1.2005 -0.83%
2018-06-05 0 1.210 1.200 1.210 1.180 1.210 2,364,000 2,843,780 1.2030 1.210 1.200 1.210 1.180 1.210 2,364,000 1.2030 2.54%
2018-06-04 0 1.180 1.180 1.190 1.160 1.190 849,000 1,001,930 1.1801 1.180 1.180 1.190 1.160 1.190 849,000 1.1801 0.00%
2018-06-01 0 1.180 1.160 1.180 1.130 1.180 1,207,000 1,405,600 1.1645 1.180 1.160 1.180 1.130 1.180 1,207,000 1.1645 0.00%
2018-05-31 0 1.180 1.180 1.190 1.170 1.200 2,449,000 2,917,650 1.1914 1.180 1.180 1.190 1.170 1.200 2,449,000 1.1914 0.00%
2018-05-30 0 1.180 1.170 1.180 1.170 1.210 1,503,000 1,788,750 1.1901 1.180 1.170 1.180 1.170 1.210 1,503,000 1.1901 -1.67%
2018-05-29 0 1.200 1.190 1.210 1.180 1.220 3,924,000 4,711,640 1.2007 1.200 1.190 1.210 1.180 1.220 3,924,000 1.2007 -1.64%
2018-05-28 0 1.220 1.200 1.220 1.160 1.230 5,164,000 6,175,730 1.1959 1.220 1.200 1.220 1.160 1.230 5,164,000 1.1959 6.09%
2018-05-25 0 1.150 1.140 1.150 1.120 1.160 4,110,000 4,708,620 1.1456 1.150 1.140 1.150 1.120 1.160 4,110,000 1.1456 0.88%
2018-05-24 0 1.140 1.140 1.150 1.130 1.150 784,000 892,730 1.1387 1.140 1.140 1.150 1.130 1.150 784,000 1.1387 0.00%
2018-05-23 0 1.140 1.140 1.150 1.140 1.170 3,129,000 3,585,110 1.1458 1.140 1.140 1.150 1.140 1.170 3,129,000 1.1458 -0.87%
2018-05-21 0 1.150 1.140 1.150 1.140 1.170 1,085,000 1,250,300 1.1524 1.150 1.140 1.150 1.140 1.170 1,085,000 1.1524 -0.86%
2018-05-18 0 1.160 1.140 1.150 1.130 1.160 2,387,000 2,715,250 1.1375 1.160 1.140 1.150 1.130 1.160 2,387,000 1.1375 0.87%
2018-05-17 0 1.150 1.140 1.150 1.130 1.160 1,735,000 1,979,370 1.1408 1.150 1.140 1.150 1.130 1.160 1,735,000 1.1408 0.00%
2018-05-16 0 1.150 1.140 1.150 1.130 1.170 1,905,000 2,178,070 1.1433 1.150 1.140 1.150 1.130 1.170 1,905,000 1.1433 -0.86%
2018-05-15 0 1.160 1.150 1.170 1.130 1.190 5,024,000 5,792,890 1.1530 1.160 1.150 1.170 1.130 1.190 5,024,000 1.1530 -2.52%
2018-05-14 0 1.190 1.190 1.200 1.180 1.220 2,900,000 3,459,460 1.1929 1.190 1.190 1.200 1.180 1.220 2,900,000 1.1929 -0.83%
2018-05-11 0 1.200 1.200 1.210 1.190 1.310 10,096,800 12,508,065 1.2388 1.200 1.200 1.210 1.190 1.310 10,096,800 1.2388 -6.25%
2018-05-10 0 1.280 1.260 1.280 1.230 1.290 3,990,000 5,053,450 1.2665 1.280 1.260 1.280 1.230 1.290 3,990,000 1.2665 3.23%
2018-05-09 0 1.240 1.230 1.240 1.210 1.240 1,673,239 2,060,896 1.2317 1.240 1.230 1.240 1.210 1.240 1,673,239 1.2317 0.81%
2018-05-08 0 1.230 1.210 1.230 1.210 1.240 865,000 1,058,780 1.2240 1.230 1.210 1.230 1.210 1.240 865,000 1.2240 0.00%
2018-05-07 0 1.230 1.220 1.230 1.200 1.240 1,337,000 1,637,250 1.2246 1.230 1.220 1.230 1.200 1.240 1,337,000 1.2246 2.50%
2018-05-04 0 1.200 1.200 1.210 1.180 1.240 1,876,000 2,258,060 1.2037 1.200 1.200 1.210 1.180 1.240 1,876,000 1.2037 -2.44%
2018-05-03 0 1.230 1.220 1.230 1.210 1.250 607,000 746,280 1.2295 1.230 1.220 1.230 1.210 1.250 607,000 1.2295 -0.81%
2018-05-02 0 1.240 1.230 1.240 1.210 1.250 1,093,000 1,350,850 1.2359 1.240 1.230 1.240 1.210 1.250 1,093,000 1.2359 0.00%
2018-04-30 0 1.240 1.240 1.250 1.220 1.260 857,000 1,070,680 1.2493 1.240 1.240 1.250 1.220 1.260 857,000 1.2493 -0.80%
2018-04-27 0 1.250 1.240 1.250 1.110 1.260 2,871,000 3,499,090 1.2188 1.250 1.240 1.250 1.110 1.260 2,871,000 1.2188 1.63%
2018-04-26 0 1.230 1.220 1.240 1.190 1.270 4,174,000 5,128,330 1.2286 1.230 1.220 1.240 1.190 1.270 4,174,000 1.2286 1.65%
2018-04-25 0 1.210 1.200 1.220 1.200 1.260 2,645,000 3,205,640 1.2120 1.210 1.200 1.220 1.200 1.260 2,645,000 1.2120 -3.20%
2018-04-24 0 1.250 1.240 1.260 1.200 1.300 13,464,000 16,992,030 1.2620 1.250 1.240 1.260 1.200 1.300 13,464,000 1.2620 5.04%
2018-04-23 0 1.190 1.180 1.190 1.180 1.200 1,823,000 2,173,850 1.1925 1.190 1.180 1.190 1.180 1.200 1,823,000 1.1925 0.85%
2018-04-20 0 1.180 1.160 1.180 1.150 1.180 1,267,000 1,478,150 1.1667 1.180 1.160 1.180 1.150 1.180 1,267,000 1.1667 1.72%
2018-04-19 0 1.160 1.150 1.160 1.150 1.170 522,000 603,610 1.1563 1.160 1.150 1.160 1.150 1.170 522,000 1.1563 0.87%
2018-04-18 0 1.150 1.140 1.150 1.120 1.180 3,728,000 4,302,140 1.1540 1.150 1.140 1.150 1.120 1.180 3,728,000 1.1540 -1.71%
2018-04-17 0 1.170 1.160 1.170 1.120 1.190 4,431,000 5,153,570 1.1631 1.170 1.160 1.170 1.120 1.190 4,431,000 1.1631 2.63%
2018-04-16 0 1.140 1.130 1.140 1.130 1.160 2,400,000 2,749,620 1.1457 1.140 1.130 1.140 1.130 1.160 2,400,000 1.1457 -2.56%
2018-04-13 0 1.170 1.160 1.170 1.140 1.230 6,564,000 7,799,270 1.1882 1.170 1.160 1.170 1.140 1.230 6,564,000 1.1882 2.63%
2018-04-12 0 1.140 1.130 1.140 1.130 1.150 1,522,000 1,728,920 1.1360 1.140 1.130 1.140 1.130 1.150 1,522,000 1.1360 -1.72%
2018-04-11 0 1.160 1.130 1.160 1.130 1.200 2,967,127 3,445,098 1.1611 1.160 1.130 1.160 1.130 1.200 2,967,127 1.1611 -0.85%
2018-04-10 0 1.170 1.160 1.170 1.090 1.210 8,402,000 9,857,790 1.1733 1.170 1.160 1.170 1.090 1.210 8,402,000 1.1733 5.41%
2018-04-09 0 1.110 1.100 1.120 1.020 1.140 6,399,000 6,999,640 1.0939 1.110 1.100 1.120 1.020 1.140 6,399,000 1.0939 6.73%
2018-04-06 0 1.040 1.030 1.040 1.030 1.070 1,166,000 1,223,920 1.0497 1.040 1.030 1.040 1.030 1.070 1,166,000 1.0497 -2.80%
2018-04-04 0 1.070 1.060 1.070 1.050 1.090 1,489,000 1,589,590 1.0676 1.070 1.060 1.070 1.050 1.090 1,489,000 1.0676 -1.83%
2018-04-03 0 1.090 1.080 1.100 1.060 1.120 3,467,000 3,768,410 1.0869 1.090 1.080 1.100 1.060 1.120 3,467,000 1.0869 3.81%
2018-03-29 0 1.050 1.050 1.060 1.050 1.070 1,674,000 1,765,700 1.0548 1.050 1.050 1.060 1.050 1.070 1,674,000 1.0548 -2.78%
2018-03-28 0 1.080 1.070 1.080 1.050 1.120 3,192,000 3,450,170 1.0809 1.080 1.070 1.080 1.050 1.120 3,192,000 1.0809 -4.42%
2018-03-27 0 1.130 1.110 1.130 1.080 1.150 4,246,000 4,749,890 1.1187 1.130 1.110 1.130 1.080 1.150 4,246,000 1.1187 2.73%
2018-03-26 0 1.100 1.100 1.110 1.010 1.100 10,487,000 11,142,090 1.0625 1.100 1.100 1.110 1.010 1.100 10,487,000 1.0625 0.00%
2018-03-23 0 1.100 1.090 1.100 1.080 1.140 5,335,000 5,900,300 1.1060 1.100 1.090 1.100 1.080 1.140 5,335,000 1.1060 -4.35%
2018-03-22 0 1.150 1.140 1.160 1.110 1.170 5,535,000 6,287,560 1.1360 1.150 1.140 1.160 1.110 1.170 5,535,000 1.1360 1.77%
2018-03-21 0 1.130 1.130 1.140 1.120 1.200 8,959,000 10,422,170 1.1633 1.130 1.130 1.140 1.120 1.200 8,959,000 1.1633 -5.83%
2018-03-20 0 1.200 1.170 1.200 1.160 1.260 5,115,000 6,197,050 1.2115 1.200 1.170 1.200 1.160 1.260 5,115,000 1.2115 -0.83%
2018-03-19 0 1.210 1.210 1.220 1.210 1.350 13,504,000 17,192,750 1.2732 1.210 1.210 1.220 1.210 1.350 13,504,000 1.2732 -2.42%
2018-03-16 0 1.240 1.230 1.250 1.050 1.330 26,732,000 32,834,800 1.2283 1.240 1.230 1.250 1.050 1.330 26,732,000 1.2283 15.89%
2018-03-15 0 1.070 1.050 1.070 1.050 1.090 2,421,000 2,594,180 1.0715 1.070 1.050 1.070 1.050 1.090 2,421,000 1.0715 0.94%
2018-03-14 0 1.060 1.060 1.070 1.050 1.080 1,981,000 2,117,380 1.0688 1.060 1.060 1.070 1.050 1.080 1,981,000 1.0688 -0.93%
2018-03-13 0 1.070 1.070 1.090 1.050 1.100 2,678,606 2,875,028 1.0733 1.070 1.070 1.090 1.050 1.100 2,678,606 1.0733 0.00%
2018-03-12 0 1.070 1.060 1.070 1.020 1.070 2,195,000 2,334,170 1.0634 1.070 1.060 1.070 1.020 1.070 2,195,000 1.0634 0.94%
2018-03-09 0 1.060 1.050 1.060 1.030 1.070 1,622,000 1,711,030 1.0549 1.060 1.050 1.060 1.030 1.070 1,622,000 1.0549 1.92%
2018-03-08 0 1.040 1.030 1.040 1.020 1.050 1,739,000 1,795,850 1.0327 1.040 1.030 1.040 1.020 1.050 1,739,000 1.0327 0.97%
2018-03-07 0 1.030 1.020 1.030 1.010 1.040 716,000 734,330 1.0256 1.030 1.020 1.030 1.010 1.040 716,000 1.0256 1.98%
2018-03-06 0 1.010 1.010 1.020 1.000 1.030 2,092,000 2,115,030 1.0110 1.010 1.010 1.020 1.000 1.030 2,092,000 1.0110 1.00%
2018-03-05 0 1.000 1.000 1.010 1.000 1.050 2,148,000 2,197,920 1.0232 1.000 1.000 1.010 1.000 1.050 2,148,000 1.0232 -3.85%
2018-03-02 0 1.040 1.040 1.050 1.030 1.050 638,000 666,680 1.0450 1.040 1.040 1.050 1.030 1.050 638,000 1.0450 -0.95%
2018-03-01 0 1.050 1.040 1.050 1.030 1.070 1,943,000 2,032,300 1.0460 1.050 1.040 1.050 1.030 1.070 1,943,000 1.0460 0.00%
2018-02-28 0 1.050 1.050 1.060 1.020 1.060 2,096,000 2,189,740 1.0447 1.050 1.050 1.060 1.020 1.060 2,096,000 1.0447 1.94%
2018-02-27 0 1.030 1.030 1.040 1.030 1.070 2,047,000 2,130,750 1.0409 1.030 1.030 1.040 1.030 1.070 2,047,000 1.0409 -1.90%
2018-02-26 0 1.050 1.050 1.060 1.040 1.090 5,179,000 5,497,470 1.0615 1.050 1.050 1.060 1.040 1.090 5,179,000 1.0615 0.96%
2018-02-23 0 1.040 1.030 1.040 1.000 1.040 4,311,000 4,380,060 1.0160 1.040 1.030 1.040 1.000 1.040 4,311,000 1.0160 2.97%
2018-02-22 0 1.010 1.010 1.020 1.000 1.060 5,076,000 5,188,340 1.0221 1.010 1.010 1.020 1.000 1.060 5,076,000 1.0221 -3.81%
2018-02-21 0 1.050 1.050 1.070 1.020 1.080 5,206,000 5,456,170 1.0481 1.050 1.050 1.070 1.020 1.080 5,206,000 1.0481 -2.78%
2018-02-20 0 1.080 1.070 1.090 0.970 1.090 6,938,000 7,266,180 1.0473 1.080 1.070 1.090 0.970 1.090 6,938,000 1.0473 6.93%
2018-02-15 0 1.010 1.010 1.020 1.000 1.020 1,683,000 1,691,220 1.0049 1.010 1.010 1.020 1.000 1.020 1,683,000 1.0049 1.00%
2018-02-14 0 1.000 0.990 1.000 0.960 1.010 2,765,000 2,741,360 0.9915 1.000 0.990 1.000 0.960 1.010 2,765,000 0.9915 1.01%
2018-02-13 0 0.990 0.990 1.000 0.960 1.000 7,514,400 7,406,869 0.9857 0.990 0.990 1.000 0.960 1.000 7,514,400 0.9857 3.13%
2018-02-12 0 0.960 0.960 0.970 0.930 0.980 1,202,000 1,156,220 0.9619 0.960 0.960 0.970 0.930 0.980 1,202,000 0.9619 1.05%
2018-02-09 0 0.950 0.930 0.950 0.920 1.000 4,859,000 4,603,740 0.9475 0.950 0.930 0.950 0.920 1.000 4,859,000 0.9475 -6.86%
2018-02-08 0 1.020 1.010 1.020 1.010 1.040 3,782,000 3,896,330 1.0302 1.020 1.010 1.020 1.010 1.040 3,782,000 1.0302 -0.97%
2018-02-07 0 1.030 1.020 1.030 1.020 1.070 4,048,000 4,242,780 1.0481 1.030 1.020 1.030 1.020 1.070 4,048,000 1.0481 0.00%
2018-02-06 0 1.030 1.010 1.030 0.990 1.090 17,395,000 17,814,090 1.0241 1.030 1.010 1.030 0.990 1.090 17,395,000 1.0241 -8.04%
2018-02-05 0 1.120 1.110 1.120 1.110 1.160 4,793,000 5,392,240 1.1250 1.120 1.110 1.120 1.110 1.160 4,793,000 1.1250 -5.08%
2018-02-02 0 1.180 1.170 1.180 1.150 1.200 2,412,000 2,830,520 1.1735 1.180 1.170 1.180 1.150 1.200 2,412,000 1.1735 0.85%
2018-02-01 0 1.170 1.160 1.170 1.160 1.240 11,722,000 14,003,720 1.1947 1.170 1.160 1.170 1.160 1.240 11,722,000 1.1947 0.86%
2018-01-31 0 1.160 1.140 1.160 1.130 1.160 3,041,000 3,474,900 1.1427 1.160 1.140 1.160 1.130 1.160 3,041,000 1.1427 0.00%
2018-01-30 0 1.160 1.160 1.180 1.160 1.220 3,966,000 4,705,480 1.1865 1.160 1.160 1.180 1.160 1.220 3,966,000 1.1865 -1.69%
2018-01-29 0 1.180 1.170 1.180 1.150 1.200 4,135,000 4,862,860 1.1760 1.180 1.170 1.180 1.150 1.200 4,135,000 1.1760 0.00%
2018-01-26 0 1.180 1.180 1.190 1.140 1.200 6,392,000 7,461,570 1.1673 1.180 1.180 1.190 1.140 1.200 6,392,000 1.1673 3.51%
2018-01-25 0 1.140 1.140 1.150 1.130 1.260 22,506,000 26,384,300 1.1723 1.140 1.140 1.150 1.130 1.260 22,506,000 1.1723 -10.24%
2018-01-24 0 1.270 1.260 1.270 1.190 1.270 8,030,000 9,846,266 1.2262 1.270 1.260 1.270 1.190 1.270 8,030,000 1.2262 2.42%
2018-01-23 0 1.240 1.230 1.240 1.210 1.280 7,274,000 9,021,440 1.2402 1.240 1.230 1.240 1.210 1.280 7,274,000 1.2402 -1.59%
2018-01-22 0 1.260 1.260 1.270 1.230 1.320 9,417,000 11,932,870 1.2672 1.260 1.260 1.270 1.230 1.320 9,417,000 1.2672 0.00%
2018-01-19 0 1.260 1.260 1.280 1.190 1.280 19,756,000 24,319,880 1.2310 1.260 1.260 1.280 1.190 1.280 19,756,000 1.2310 -2.33%
2018-01-18 0 1.290 1.280 1.300 1.270 1.400 23,304,000 30,776,840 1.3207 1.290 1.280 1.300 1.270 1.400 23,304,000 1.3207 -5.15%
2018-01-17 0 1.360 1.360 1.370 1.160 1.410 91,682,000 120,773,010 1.3173 1.360 1.360 1.370 1.160 1.410 91,682,000 1.3173 12.40%
2018-01-16 0 1.210 1.200 1.210 1.050 1.220 47,118,105 54,061,013 1.1474 1.210 1.200 1.210 1.050 1.220 47,118,105 1.1474 14.15%
2018-01-15 0 1.060 1.060 1.070 0.980 1.080 23,550,000 24,557,800 1.0428 1.060 1.060 1.070 0.980 1.080 23,550,000 1.0428 9.28%
2018-01-12 0 0.970 0.970 0.980 0.940 0.980 9,966,000 9,493,720 0.9526 0.970 0.970 0.980 0.940 0.980 9,966,000 0.9526 3.19%
2018-01-11 0 0.940 0.940 0.950 0.930 0.980 3,317,419 3,154,178 0.9508 0.940 0.940 0.950 0.930 0.980 3,317,419 0.9508 0.00%
2018-01-10 0 0.940 0.940 0.950 0.930 0.960 6,025,000 5,700,600 0.9462 0.940 0.940 0.950 0.930 0.960 6,025,000 0.9462 -1.05%
2018-01-09 0 0.950 0.950 0.960 0.950 0.980 2,686,000 2,587,050 0.9632 0.950 0.950 0.960 0.950 0.980 2,686,000 0.9632 1.06%
2018-01-08 0 0.940 0.940 0.950 0.920 0.990 6,390,000 6,030,830 0.9438 0.940 0.940 0.950 0.920 0.990 6,390,000 0.9438 -4.08%
2018-01-05 0 0.980 0.970 0.980 0.900 1.020 19,257,000 18,743,400 0.9733 0.980 0.970 0.980 0.900 1.020 19,257,000 0.9733 8.89%
2018-01-04 0 0.900 0.900 0.910 0.830 0.930 12,894,000 11,637,640 0.9026 0.900 0.900 0.910 0.830 0.930 12,894,000 0.9026 8.43%
2018-01-03 0 0.830 0.820 0.840 0.800 0.870 4,309,000 3,592,060 0.8336 0.830 0.820 0.840 0.800 0.870 4,309,000 0.8336 3.75%
2018-01-02 0 0.800 0.800 0.810 0.790 0.810 3,367,000 2,695,510 0.8006 0.800 0.800 0.810 0.790 0.810 3,367,000 0.8006 -1.23%
2017-12-29 0 0.810 0.810 0.820 0.810 0.820 1,209,000 987,220 0.8166 0.810 0.810 0.820 0.810 0.820 1,209,000 0.8166 -1.22%
2017-12-28 0 0.820 0.800 0.820 0.800 0.830 2,388,000 1,935,670 0.8106 0.820 0.800 0.820 0.800 0.830 2,388,000 0.8106 1.23%
2017-12-27 0 0.810 0.790 0.810 0.790 0.810 1,449,000 1,163,130 0.8027 0.810 0.790 0.810 0.790 0.810 1,449,000 0.8027 0.00%
2017-12-22 0 0.810 0.800 0.810 0.760 0.810 8,339,000 6,568,290 0.7877 0.810 0.800 0.810 0.760 0.810 8,339,000 0.7877 2.53%
2017-12-21 0 0.790 0.790 0.800 0.790 0.840 9,511,700 7,675,069 0.8069 0.790 0.790 0.800 0.790 0.840 9,511,700 0.8069 0.00%
2017-12-20 0 0.790 0.780 0.790 0.770 0.790 834,000 651,040 0.7806 0.790 0.780 0.790 0.770 0.790 834,000 0.7806 0.00%
2017-12-19 0 0.790 0.780 0.790 0.770 0.790 2,532,000 1,982,750 0.7831 0.790 0.780 0.790 0.770 0.790 2,532,000 0.7831 1.28%
2017-12-18 0 0.780 0.770 0.790 0.770 0.800 2,091,000 1,644,540 0.7865 0.780 0.770 0.790 0.770 0.800 2,091,000 0.7865 -2.50%
2017-12-15 0 0.800 0.790 0.810 0.790 0.830 2,481,959 1,997,983 0.8050 0.800 0.790 0.810 0.790 0.830 2,481,959 0.8050 -1.23%
2017-12-14 0 0.810 0.810 0.820 0.810 0.840 1,698,729 1,394,237 0.8208 0.810 0.810 0.820 0.810 0.840 1,698,729 0.8208 -1.22%
2017-12-13 0 0.820 0.820 0.830 0.800 0.830 1,249,344 1,017,568 0.8145 0.820 0.820 0.830 0.800 0.830 1,249,344 0.8145 0.00%
2017-12-12 0 0.820 0.800 0.820 0.790 0.820 1,808,000 1,450,980 0.8025 0.820 0.800 0.820 0.790 0.820 1,808,000 0.8025 3.80%
2017-12-11 0 0.790 0.790 0.800 0.770 0.840 8,069,000 6,471,435 0.8020 0.790 0.790 0.800 0.770 0.840 8,069,000 0.8020 -1.25%
2017-12-08 0 0.800 0.790 0.810 0.770 0.810 1,591,000 1,261,675 0.7930 0.800 0.790 0.810 0.770 0.810 1,591,000 0.7930 1.27%
2017-12-07 0 0.790 0.790 0.800 0.780 0.830 3,259,000 2,620,195 0.8040 0.790 0.790 0.800 0.780 0.830 3,259,000 0.8040 -2.47%
2017-12-06 0 0.810 0.800 0.810 0.800 0.830 2,958,000 2,406,060 0.8134 0.810 0.800 0.810 0.800 0.830 2,958,000 0.8134 -1.22%
2017-12-05 0 0.820 0.820 0.830 0.810 0.850 3,689,000 3,084,875 0.8362 0.820 0.820 0.830 0.810 0.850 3,689,000 0.8362 0.00%
2017-12-04 0 0.820 0.820 0.830 0.800 0.840 4,459,000 3,690,705 0.8277 0.820 0.820 0.830 0.800 0.840 4,459,000 0.8277 2.50%
2017-12-01 0 0.800 0.800 0.810 0.770 0.810 3,841,000 3,051,955 0.7946 0.800 0.800 0.810 0.770 0.810 3,841,000 0.7946 1.27%
2017-11-30 0 0.790 0.790 0.800 0.750 0.810 18,417,642 14,274,975 0.7751 0.790 0.790 0.800 0.750 0.810 18,417,642 0.7751 5.33%
2017-11-29 0 0.750 0.750 0.760 0.750 0.770 1,685,990 1,272,832 0.7549 0.750 0.750 0.760 0.750 0.770 1,685,990 0.7549 1.35%
2017-11-28 0 0.740 0.740 0.760 0.740 0.790 5,477,600 4,149,060 0.7575 0.740 0.740 0.760 0.740 0.790 5,477,600 0.7575 -6.33%
2017-11-27 0 0.790 0.780 0.790 0.770 0.810 4,090,000 3,196,800 0.7816 0.790 0.780 0.790 0.770 0.810 4,090,000 0.7816 -1.25%
2017-11-24 0 0.800 0.800 0.810 0.800 0.830 3,181,000 2,582,780 0.8119 0.800 0.800 0.810 0.800 0.830 3,181,000 0.8119 -2.44%
2017-11-23 0 0.820 0.810 0.820 0.800 0.840 11,407,000 9,260,710 0.8118 0.820 0.810 0.820 0.800 0.840 11,407,000 0.8118 -2.38%
2017-11-22 0 0.840 0.830 0.840 0.820 0.850 2,226,000 1,854,570 0.8331 0.840 0.830 0.840 0.820 0.850 2,226,000 0.8331 1.20%
2017-11-21 0 0.830 0.830 0.840 0.820 0.890 6,968,000 5,866,390 0.8419 0.830 0.830 0.840 0.820 0.890 6,968,000 0.8419 -5.68%
2017-11-20 0 0.880 0.870 0.880 0.850 0.900 4,099,695 3,601,193 0.8784 0.880 0.870 0.880 0.850 0.900 4,099,695 0.8784 -2.22%
2017-11-17 0 0.900 0.890 0.900 0.900 0.920 2,865,000 2,612,490 0.9119 0.900 0.890 0.900 0.900 0.920 2,865,000 0.9119 -2.17%
2017-11-16 0 0.920 0.910 0.920 0.910 0.930 1,341,000 1,232,160 0.9188 0.920 0.910 0.920 0.910 0.930 1,341,000 0.9188 0.00%
2017-11-15 0 0.920 0.910 0.920 0.910 0.930 1,140,000 1,048,360 0.9196 0.920 0.910 0.920 0.910 0.930 1,140,000 0.9196 -1.08%
2017-11-14 0 0.930 0.920 0.930 0.920 0.930 1,898,000 1,759,280 0.9269 0.930 0.920 0.930 0.920 0.930 1,898,000 0.9269 -2.11%
2017-11-13 0 0.950 0.930 0.950 0.930 0.960 3,431,524 3,220,957 0.9386 0.950 0.930 0.950 0.930 0.960 3,431,524 0.9386 -1.04%
2017-11-10 0 0.960 0.950 0.960 0.900 0.960 2,284,000 2,136,900 0.9356 0.960 0.950 0.960 0.900 0.960 2,284,000 0.9356 1.05%
2017-11-09 0 0.950 0.940 0.950 0.940 0.970 764,000 727,320 0.9520 0.950 0.940 0.950 0.940 0.970 764,000 0.9520 0.00%
2017-11-08 0 0.950 0.940 0.950 0.940 0.960 748,000 707,430 0.9458 0.950 0.940 0.950 0.940 0.960 748,000 0.9458 0.00%
2017-11-07 0 0.950 0.940 0.950 0.930 0.970 2,686,000 2,542,950 0.9467 0.950 0.940 0.950 0.930 0.970 2,686,000 0.9467 1.06%
2017-11-06 0 0.940 0.930 0.940 0.930 0.970 2,464,000 2,310,090 0.9375 0.940 0.930 0.940 0.930 0.970 2,464,000 0.9375 0.00%
2017-11-03 0 0.940 0.930 0.940 0.930 0.950 2,033,000 1,912,770 0.9409 0.940 0.930 0.940 0.930 0.950 2,033,000 0.9409 0.00%
2017-11-02 0 0.940 0.930 0.940 0.930 0.950 3,668,000 3,425,530 0.9339 0.940 0.930 0.940 0.930 0.950 3,668,000 0.9339 0.00%
2017-11-01 0 0.940 0.930 0.940 0.920 0.970 6,433,000 5,984,840 0.9303 0.940 0.930 0.940 0.920 0.970 6,433,000 0.9303 0.00%
2017-10-31 0 0.940 0.930 0.940 0.930 0.950 743,000 698,390 0.9400 0.940 0.930 0.940 0.930 0.950 743,000 0.9400 -2.08%
2017-10-30 0 0.960 0.940 0.960 0.930 0.960 2,090,000 1,963,830 0.9396 0.960 0.940 0.960 0.930 0.960 2,090,000 0.9396 3.23%
2017-10-27 0 0.930 0.930 0.940 0.930 0.960 1,677,841 1,574,562 0.9384 0.930 0.930 0.940 0.930 0.960 1,677,841 0.9384 -2.11%
2017-10-26 0 0.950 0.940 0.950 0.940 0.960 1,857,000 1,757,280 0.9463 0.950 0.940 0.950 0.940 0.960 1,857,000 0.9463 -2.06%
2017-10-25 0 0.970 0.960 0.970 0.950 0.990 2,969,000 2,889,440 0.9732 0.970 0.960 0.970 0.950 0.990 2,969,000 0.9732 3.19%
2017-10-24 0 0.940 0.940 0.950 0.940 0.960 1,587,000 1,506,230 0.9491 0.940 0.940 0.950 0.940 0.960 1,587,000 0.9491 -1.05%
2017-10-23 0 0.950 0.950 0.960 0.930 0.960 2,224,000 2,109,590 0.9486 0.950 0.950 0.960 0.930 0.960 2,224,000 0.9486 -1.04%
2017-10-20 0 0.960 0.950 0.960 0.940 0.960 1,245,000 1,185,490 0.9522 0.960 0.950 0.960 0.940 0.960 1,245,000 0.9522 0.00%
2017-10-19 0 0.960 0.940 0.960 0.940 1.000 4,778,000 4,615,020 0.9659 0.960 0.940 0.960 0.940 1.000 4,778,000 0.9659 -4.00%
2017-10-18 0 1.000 0.990 1.000 0.910 1.030 13,396,000 13,310,340 0.9936 1.000 0.990 1.000 0.910 1.030 13,396,000 0.9936 9.89%
2017-10-17 0 0.910 0.910 0.920 0.910 0.930 896,000 824,660 0.9204 0.910 0.910 0.920 0.910 0.930 896,000 0.9204 -1.09%
2017-10-16 0 0.920 0.910 0.920 0.910 0.930 1,629,000 1,485,430 0.9119 0.920 0.910 0.920 0.910 0.930 1,629,000 0.9119 -1.08%
2017-10-13 0 0.930 0.920 0.930 0.900 0.930 1,887,665 1,724,705 0.9137 0.930 0.920 0.930 0.900 0.930 1,887,665 0.9137 0.00%
2017-10-12 0 0.930 0.920 0.930 0.920 0.940 527,000 488,320 0.9266 0.930 0.920 0.930 0.920 0.940 527,000 0.9266 1.09%
2017-10-11 0 0.920 0.920 0.930 0.920 0.950 1,949,148 1,820,043 0.9338 0.920 0.920 0.930 0.920 0.950 1,949,148 0.9338 -2.13%
2017-10-10 0 0.940 0.930 0.940 0.920 0.950 1,203,000 1,126,200 0.9362 0.940 0.930 0.940 0.920 0.950 1,203,000 0.9362 1.08%
2017-10-09 0 0.930 0.930 0.940 0.930 0.950 1,002,000 938,760 0.9369 0.930 0.930 0.940 0.930 0.950 1,002,000 0.9369 -2.11%
2017-10-06 0 0.950 0.940 0.950 0.930 0.950 1,207,000 1,135,730 0.9410 0.950 0.940 0.950 0.930 0.950 1,207,000 0.9410 2.15%
2017-10-04 0 0.930 0.930 0.940 0.910 0.940 10,097,000 9,305,310 0.9216 0.930 0.930 0.940 0.910 0.940 10,097,000 0.9216 1.09%
2017-10-03 0 0.920 0.910 0.920 0.910 0.930 2,558,000 2,351,950 0.9194 0.920 0.910 0.920 0.910 0.930 2,558,000 0.9194 -1.08%
2017-09-29 0 0.930 0.920 0.930 0.920 0.940 886,000 823,450 0.9294 0.930 0.920 0.930 0.920 0.940 886,000 0.9294 0.00%
2017-09-28 0 0.930 0.930 0.940 0.930 0.940 718,602 671,461 0.9344 0.930 0.930 0.940 0.930 0.940 718,602 0.9344 -1.06%
2017-09-27 0 0.940 0.930 0.940 0.930 0.960 1,462,000 1,385,400 0.9476 0.940 0.930 0.940 0.930 0.960 1,462,000 0.9476 1.08%
2017-09-26 0 0.930 0.920 0.940 0.920 0.950 1,288,000 1,201,240 0.9326 0.930 0.920 0.940 0.920 0.950 1,288,000 0.9326 -2.11%
2017-09-25 0 0.950 0.950 0.960 0.890 0.970 6,684,000 6,220,000 0.9306 0.950 0.950 0.960 0.890 0.970 6,684,000 0.9306 4.40%
2017-09-22 0 0.910 0.900 0.910 0.890 0.940 9,414,100 8,530,058 0.9061 0.910 0.900 0.910 0.890 0.940 9,414,100 0.9061 -3.19%
2017-09-21 0 0.940 0.930 0.940 0.910 0.970 7,630,000 7,174,100 0.9402 0.940 0.930 0.940 0.910 0.970 7,630,000 0.9402 -3.09%
2017-09-20 0 0.970 0.970 0.980 0.960 0.990 3,317,000 3,224,420 0.9721 0.970 0.970 0.980 0.960 0.990 3,317,000 0.9721 -1.02%
2017-09-19 0 0.980 0.980 0.990 0.980 1.000 1,752,000 1,728,180 0.9864 0.980 0.980 0.990 0.980 1.000 1,752,000 0.9864 -2.00%
2017-09-18 0 1.000 0.990 1.000 0.990 1.010 4,951,000 4,923,700 0.9945 1.000 0.990 1.000 0.990 1.010 4,951,000 0.9945 0.00%
2017-09-15 0 1.000 1.000 1.010 0.990 1.010 1,364,000 1,362,660 0.9990 1.000 1.000 1.010 0.990 1.010 1,364,000 0.9990 0.00%
2017-09-14 0 1.000 0.990 1.000 0.990 1.010 5,517,059 5,484,299 0.9941 1.000 0.990 1.000 0.990 1.010 5,517,059 0.9941 -0.99%
2017-09-13 0 1.010 1.000 1.010 1.000 1.010 3,769,280 3,784,986 1.0042 1.010 1.000 1.010 1.000 1.010 3,769,280 1.0042 0.00%
2017-09-12 0 1.010 1.000 1.010 1.000 1.010 1,969,000 1,975,050 1.0031 1.010 1.000 1.010 1.000 1.010 1,969,000 1.0031 1.00%
2017-09-11 0 1.000 1.000 1.010 1.000 1.020 2,273,000 2,299,280 1.0116 1.000 1.000 1.010 1.000 1.020 2,273,000 1.0116 -0.99%
2017-09-08 0 1.010 1.000 1.010 0.990 1.020 5,362,128 5,386,949 1.0046 1.010 1.000 1.010 0.990 1.020 5,362,128 1.0046 1.00%
2017-09-07 0 1.000 0.990 1.000 0.990 1.010 3,216,000 3,199,290 0.9948 1.000 0.990 1.000 0.990 1.010 3,216,000 0.9948 0.00%
2017-09-06 0 1.000 0.990 1.010 0.990 1.000 1,324,000 1,321,820 0.9984 1.000 0.990 1.010 0.990 1.000 1,324,000 0.9984 0.00%
2017-09-05 0 1.000 0.990 1.000 0.990 1.000 1,157,000 1,153,100 0.9966 1.000 0.990 1.000 0.990 1.000 1,157,000 0.9966 1.01%
2017-09-04 0 0.990 0.990 1.000 0.980 1.000 3,958,000 3,918,640 0.9901 0.990 0.990 1.000 0.980 1.000 3,958,000 0.9901 0.00%
2017-09-01 0 0.990 0.990 1.000 0.990 1.010 2,932,000 2,930,640 0.9995 0.990 0.990 1.000 0.990 1.010 2,932,000 0.9995 -1.00%
2017-08-31 0 1.000 0.990 1.010 0.980 1.010 3,338,000 3,324,170 0.9959 1.000 0.990 1.010 0.980 1.010 3,338,000 0.9959 0.00%
2017-08-30 0 1.000 0.990 1.000 0.990 1.000 2,217,400 2,200,288 0.9923 1.000 0.990 1.000 0.990 1.000 2,217,400 0.9923 1.01%
2017-08-29 0 0.990 0.990 1.000 0.990 1.010 2,847,000 2,832,830 0.9950 0.990 0.990 1.000 0.990 1.010 2,847,000 0.9950 -1.98%
2017-08-28 0 1.010 1.010 1.020 0.980 1.030 8,054,000 8,127,200 1.0091 1.010 1.010 1.020 0.980 1.030 8,054,000 1.0091 -2.88%
2017-08-25 0 1.040 1.040 1.050 1.010 1.040 2,404,000 2,472,090 1.0283 1.040 1.040 1.050 1.010 1.040 2,404,000 1.0283 0.97%
2017-08-24 0 1.030 1.020 1.030 1.010 1.030 822,188 837,214 1.0183 1.030 1.020 1.030 1.010 1.030 822,188 1.0183 1.98%
2017-08-22 0 1.010 1.010 1.020 1.010 1.030 862,000 880,480 1.0214 1.010 1.010 1.020 1.010 1.030 862,000 1.0214 -0.98%
2017-08-21 0 1.020 1.010 1.020 1.010 1.030 2,217,000 2,253,650 1.0165 1.020 1.010 1.020 1.010 1.030 2,217,000 1.0165 0.00%
2017-08-18 0 1.020 1.010 1.020 1.010 1.020 1,098,000 1,111,380 1.0122 1.020 1.010 1.020 1.010 1.020 1,098,000 1.0122 0.00%
2017-08-17 0 1.020 1.010 1.030 1.010 1.030 961,000 978,950 1.0187 1.020 1.010 1.030 1.010 1.030 961,000 1.0187 0.99%
2017-08-16 0 1.010 1.010 1.020 1.010 1.020 702,000 711,150 1.0130 1.010 1.010 1.020 1.010 1.020 702,000 1.0130 0.00%
2017-08-15 0 1.010 1.010 1.020 1.010 1.020 1,005,000 1,015,720 1.0107 1.010 1.010 1.020 1.010 1.020 1,005,000 1.0107 0.00%
2017-08-14 0 1.010 1.010 1.020 1.010 1.020 804,000 814,130 1.0126 1.010 1.010 1.020 1.010 1.020 804,000 1.0126 0.00%
2017-08-11 0 1.010 1.010 1.020 1.010 1.020 3,130,664 3,169,798 1.0125 1.010 1.010 1.020 1.010 1.020 3,130,664 1.0125 0.00%
2017-08-10 0 1.010 1.010 1.020 1.010 1.020 1,847,000 1,866,410 1.0105 1.010 1.010 1.020 1.010 1.020 1,847,000 1.0105 -0.98%
2017-08-09 0 1.020 1.010 1.020 1.010 1.030 592,000 605,050 1.0220 1.020 1.010 1.020 1.010 1.030 592,000 1.0220 -0.97%
2017-08-08 0 1.030 1.030 1.040 1.010 1.040 3,233,000 3,309,700 1.0237 1.030 1.030 1.040 1.010 1.040 3,233,000 1.0237 0.98%
2017-08-07 0 1.020 1.010 1.020 1.010 1.020 2,505,000 2,537,150 1.0128 1.020 1.010 1.020 1.010 1.020 2,505,000 1.0128 0.99%
2017-08-04 0 1.010 1.010 1.020 1.010 1.030 1,496,000 1,519,980 1.0160 1.010 1.010 1.020 1.010 1.030 1,496,000 1.0160 -0.98%
2017-08-03 0 1.020 1.010 1.020 1.010 1.030 798,000 817,340 1.0242 1.020 1.010 1.020 1.010 1.030 798,000 1.0242 -0.97%
2017-08-02 0 1.030 1.020 1.030 1.010 1.030 2,314,000 2,341,570 1.0119 1.030 1.020 1.030 1.010 1.030 2,314,000 1.0119 0.98%
2017-08-01 0 1.020 1.010 1.020 1.010 1.030 873,000 889,820 1.0193 1.020 1.010 1.020 1.010 1.030 873,000 1.0193 0.99%
2017-07-31 0 1.010 1.010 1.020 1.010 1.030 1,634,000 1,654,320 1.0124 1.010 1.010 1.020 1.010 1.030 1,634,000 1.0124 -0.98%
2017-07-28 0 1.020 1.010 1.020 1.010 1.020 2,284,000 2,312,240 1.0124 1.020 1.010 1.020 1.010 1.020 2,284,000 1.0124 0.00%
2017-07-27 0 1.020 1.010 1.020 1.000 1.040 6,168,000 6,244,900 1.0125 1.020 1.010 1.020 1.000 1.040 6,168,000 1.0125 -2.86%
2017-07-26 0 1.050 1.040 1.050 1.040 1.050 406,000 423,680 1.0435 1.050 1.040 1.050 1.040 1.050 406,000 1.0435 0.00%
2017-07-25 0 1.050 1.040 1.050 1.030 1.050 1,118,000 1,159,080 1.0367 1.050 1.040 1.050 1.030 1.050 1,118,000 1.0367 0.96%
2017-07-24 0 1.040 1.030 1.040 1.020 1.060 1,224,000 1,274,860 1.0416 1.040 1.030 1.040 1.020 1.060 1,224,000 1.0416 -2.80%
2017-07-21 0 1.070 1.070 1.080 1.050 1.080 1,081,000 1,157,050 1.0704 1.070 1.070 1.080 1.050 1.080 1,081,000 1.0704 -0.93%
2017-07-20 0 1.080 1.080 1.090 1.080 1.110 1,427,000 1,563,260 1.0955 1.080 1.080 1.090 1.080 1.110 1,427,000 1.0955 -1.82%
2017-07-19 0 1.100 1.090 1.100 1.030 1.130 4,121,000 4,474,920 1.0859 1.100 1.090 1.100 1.030 1.130 4,121,000 1.0859 6.80%
2017-07-18 0 1.030 1.020 1.030 1.020 1.040 311,000 320,145 1.0294 1.030 1.020 1.030 1.020 1.040 311,000 1.0294 -0.96%
2017-07-17 0 1.040 1.030 1.040 1.010 1.050 2,067,779 2,135,220 1.0326 1.040 1.030 1.040 1.010 1.050 2,067,779 1.0326 1.96%
2017-07-14 0 1.020 1.020 1.030 1.010 1.030 817,000 833,340 1.0200 1.020 1.020 1.030 1.010 1.030 817,000 1.0200 0.99%
2017-07-13 0 1.010 1.010 1.020 1.010 1.020 2,173,000 2,197,860 1.0114 1.010 1.010 1.020 1.010 1.020 2,173,000 1.0114 -1.94%
2017-07-12 0 1.030 1.020 1.030 1.000 1.030 3,028,706 3,059,597 1.0102 1.030 1.020 1.030 1.000 1.030 3,028,706 1.0102 0.98%
2017-07-11 0 1.020 1.010 1.020 1.010 1.030 1,078,000 1,101,720 1.0220 1.020 1.010 1.020 1.010 1.030 1,078,000 1.0220 -0.97%
2017-07-10 0 1.030 1.010 1.030 1.010 1.030 1,361,000 1,386,410 1.0187 1.030 1.010 1.030 1.010 1.030 1,361,000 1.0187 1.98%
2017-07-07 0 1.010 1.010 1.020 1.000 1.030 2,331,000 2,364,840 1.0145 1.010 1.010 1.020 1.000 1.030 2,331,000 1.0145 -0.98%
2017-07-06 0 1.020 1.010 1.020 1.010 1.030 1,492,562 1,517,338 1.0166 1.020 1.010 1.020 1.010 1.030 1,492,562 1.0166 0.00%
2017-07-05 0 1.020 1.010 1.020 1.010 1.020 670,000 677,840 1.0117 1.020 1.010 1.020 1.010 1.020 670,000 1.0117 0.00%
2017-07-04 0 1.020 1.010 1.020 1.010 1.030 757,000 769,500 1.0165 1.020 1.010 1.020 1.010 1.030 757,000 1.0165 0.00%
2017-07-03 0 1.020 1.010 1.020 1.010 1.020 587,000 594,950 1.0135 1.020 1.010 1.020 1.010 1.020 587,000 1.0135 -0.97%
2017-06-30 0 1.030 1.010 1.030 1.000 1.040 3,623,500 3,694,630 1.0196 1.030 1.010 1.030 1.000 1.040 3,623,500 1.0196 0.98%
2017-06-29 0 1.020 1.010 1.020 1.020 1.040 3,542,000 3,619,680 1.0219 1.020 1.010 1.020 1.020 1.040 3,542,000 1.0219 0.00%
2017-06-28 0 1.020 1.010 1.020 1.000 1.020 3,836,000 3,853,220 1.0045 1.020 1.010 1.020 1.000 1.020 3,836,000 1.0045 0.00%
2017-06-27 0 1.020 1.020 1.030 1.020 1.040 1,261,000 1,289,370 1.0225 1.020 1.020 1.030 1.020 1.040 1,261,000 1.0225 -1.92%
2017-06-26 0 1.040 1.030 1.040 1.020 1.040 837,000 866,390 1.0351 1.040 1.030 1.040 1.020 1.040 837,000 1.0351 0.00%
2017-06-23 0 1.040 1.020 1.040 1.010 1.040 1,940,000 1,969,490 1.0152 1.040 1.020 1.040 1.010 1.040 1,940,000 1.0152 0.97%
2017-06-22 0 1.030 1.010 1.030 1.020 1.030 1,185,000 1,212,820 1.0235 1.030 1.010 1.030 1.020 1.030 1,185,000 1.0235 0.00%
2017-06-21 0 1.030 1.020 1.030 0.960 1.030 11,405,000 11,290,260 0.9899 1.030 1.020 1.030 0.960 1.030 11,405,000 0.9899 1.98%
2017-06-20 0 1.010 1.010 1.020 1.000 1.030 1,399,000 1,415,270 1.0116 1.010 1.010 1.020 1.000 1.030 1,399,000 1.0116 1.00%
2017-06-19 0 1.000 1.000 1.010 0.990 1.020 1,381,400 1,383,298 1.0014 1.000 1.000 1.010 0.990 1.020 1,381,400 1.0014 0.00%
2017-06-16 0 1.000 1.000 1.020 0.980 1.030 3,110,000 3,124,500 1.0047 1.000 1.000 1.020 0.980 1.030 3,110,000 1.0047 -0.99%
2017-06-15 0 1.010 1.010 1.020 1.000 1.020 910,500 921,555 1.0121 1.010 1.010 1.020 1.000 1.020 910,500 1.0121 -0.98%
2017-06-14 0 1.020 1.020 1.030 1.010 1.030 1,525,000 1,549,170 1.0158 1.020 1.020 1.030 1.010 1.030 1,525,000 1.0158 0.99%
2017-06-13 0 1.010 1.010 1.020 1.010 1.030 1,228,802 1,248,058 1.0157 1.010 1.010 1.020 1.010 1.030 1,228,802 1.0157 0.00%
2017-06-12 0 1.010 1.010 1.020 1.000 1.030 2,770,000 2,801,860 1.0115 1.010 1.010 1.020 1.000 1.030 2,770,000 1.0115 -0.98%
2017-06-09 0 1.020 1.010 1.020 1.010 1.060 3,879,000 4,014,680 1.0350 1.020 1.010 1.020 1.010 1.060 3,879,000 1.0350 -2.86%
2017-06-08 0 1.050 1.050 1.060 1.050 1.060 1,232,000 1,296,500 1.0524 1.050 1.050 1.060 1.050 1.060 1,232,000 1.0524 -1.87%
2017-06-07 0 1.070 1.060 1.070 1.050 1.080 2,685,000 2,852,510 1.0624 1.070 1.060 1.070 1.050 1.080 2,685,000 1.0624 0.00%
2017-06-06 0 1.070 1.060 1.070 1.060 1.090 1,339,000 1,437,710 1.0737 1.070 1.060 1.070 1.060 1.090 1,339,000 1.0737 -1.83%
2017-06-05 0 1.090 1.080 1.090 1.060 1.090 3,530,000 3,787,130 1.0728 1.090 1.080 1.090 1.060 1.090 3,530,000 1.0728 0.93%
2017-06-02 0 1.080 1.070 1.080 1.060 1.080 1,684,000 1,806,980 1.0730 1.080 1.070 1.080 1.060 1.080 1,684,000 1.0730 0.93%
2017-06-01 0 1.070 1.060 1.080 1.060 1.080 3,000,922 3,213,695 1.0709 1.070 1.060 1.080 1.060 1.080 3,000,922 1.0709 0.00%
2017-05-31 0 1.070 1.070 1.080 1.060 1.080 3,121,876 3,347,816 1.0724 1.070 1.070 1.080 1.060 1.080 3,121,876 1.0724 -1.83%
2017-05-29 0 1.090 1.090 1.100 1.080 1.110 1,055,000 1,157,190 1.0969 1.090 1.090 1.100 1.080 1.110 1,055,000 1.0969 0.00%
2017-05-26 0 1.090 1.080 1.090 1.070 1.090 1,566,000 1,680,830 1.0733 1.090 1.080 1.090 1.070 1.090 1,566,000 1.0733 0.93%
2017-05-25 0 1.080 1.070 1.080 1.070 1.080 2,410,000 2,586,400 1.0732 1.080 1.070 1.080 1.070 1.080 2,410,000 1.0732 0.93%
2017-05-24 0 1.070 1.070 1.080 1.060 1.080 907,000 970,360 1.0699 1.070 1.070 1.080 1.060 1.080 907,000 1.0699 -0.93%
2017-05-23 0 1.080 1.070 1.080 1.070 1.080 5,128,000 5,514,080 1.0753 1.080 1.070 1.080 1.070 1.080 5,128,000 1.0753 0.00%
2017-05-22 0 1.080 1.070 1.080 1.050 1.080 4,806,000 5,148,440 1.0713 1.080 1.070 1.080 1.050 1.080 4,806,000 1.0713 0.93%
2017-05-19 0 1.070 1.070 1.090 1.060 1.090 4,218,000 4,502,760 1.0675 1.070 1.070 1.090 1.060 1.090 4,218,000 1.0675 0.94%
2017-05-18 0 1.060 1.060 1.070 1.050 1.070 2,083,564 2,205,887 1.0587 1.060 1.060 1.070 1.050 1.070 2,083,564 1.0587 -0.93%
2017-05-17 0 1.070 1.060 1.070 1.050 1.070 3,151,000 3,339,490 1.0598 1.070 1.060 1.070 1.050 1.070 3,151,000 1.0598 0.94%
2017-05-16 0 1.060 1.050 1.060 1.050 1.070 3,344,000 3,533,250 1.0566 1.060 1.050 1.060 1.050 1.070 3,344,000 1.0566 -0.93%
2017-05-15 0 1.070 1.060 1.070 1.060 1.070 1,536,788 1,633,695 1.0631 1.070 1.060 1.070 1.060 1.070 1,536,788 1.0631 0.94%
2017-05-12 0 1.060 1.050 1.060 1.030 1.080 3,669,027 3,857,848 1.0515 1.060 1.050 1.060 1.030 1.080 3,669,027 1.0515 -1.85%
2017-05-11 0 1.080 1.070 1.080 1.070 1.100 3,599,480 3,868,288 1.0747 1.080 1.070 1.080 1.070 1.100 3,599,480 1.0747 0.00%
2017-05-10 0 1.080 1.070 1.080 1.060 1.090 1,883,000 2,018,800 1.0721 1.080 1.070 1.080 1.060 1.090 1,883,000 1.0721 1.89%
2017-05-09 0 1.060 1.060 1.070 1.050 1.090 2,098,000 2,240,530 1.0679 1.060 1.060 1.070 1.050 1.090 2,098,000 1.0679 -2.75%
2017-05-08 0 1.090 1.090 1.100 1.090 1.110 1,145,000 1,258,900 1.0995 1.090 1.090 1.100 1.090 1.110 1,145,000 1.0995 -1.80%
2017-05-05 0 1.110 1.100 1.110 1.100 1.120 1,929,000 2,140,230 1.1095 1.110 1.100 1.110 1.100 1.120 1,929,000 1.1095 -1.77%
2017-05-04 0 1.130 1.120 1.130 1.100 1.130 3,849,000 4,283,600 1.1129 1.130 1.120 1.130 1.100 1.130 3,849,000 1.1129 1.80%
2017-05-02 0 1.110 1.110 1.120 1.100 1.170 5,765,000 6,484,500 1.1248 1.110 1.110 1.120 1.100 1.170 5,765,000 1.1248 -5.13%
2017-04-28 0 1.170 1.170 1.180 1.170 1.180 1,445,000 1,699,380 1.1760 1.170 1.170 1.180 1.170 1.180 1,445,000 1.1760 0.00%
2017-04-27 0 1.170 1.160 1.180 1.160 1.200 2,366,000 2,783,940 1.1766 1.170 1.160 1.180 1.160 1.200 2,366,000 1.1766 -3.31%
2017-04-26 0 1.210 1.200 1.210 1.200 1.220 692,500 834,760 1.2054 1.210 1.200 1.210 1.200 1.220 692,500 1.2054 -0.82%
2017-04-25 0 1.220 1.210 1.220 1.200 1.220 1,345,000 1,625,290 1.2084 1.220 1.210 1.220 1.200 1.220 1,345,000 1.2084 0.83%
2017-04-24 0 1.210 1.200 1.210 1.200 1.210 438,000 527,450 1.2042 1.210 1.200 1.210 1.200 1.210 438,000 1.2042 0.00%
2017-04-21 0 1.210 1.210 1.220 1.210 1.240 2,075,000 2,539,910 1.2241 1.210 1.210 1.220 1.210 1.240 2,075,000 1.2241 0.00%
2017-04-20 0 1.210 1.200 1.210 1.190 1.230 2,316,000 2,802,930 1.2102 1.210 1.200 1.210 1.190 1.230 2,316,000 1.2102 1.68%
2017-04-19 0 1.190 1.190 1.200 1.190 1.230 3,321,100 4,010,725 1.2076 1.190 1.190 1.200 1.190 1.230 3,321,100 1.2076 -2.46%
2017-04-18 0 1.220 1.210 1.220 1.200 1.270 5,223,000 6,465,380 1.2379 1.220 1.210 1.220 1.200 1.270 5,223,000 1.2379 1.67%
2017-04-13 0 1.200 1.200 1.210 1.200 1.220 1,036,000 1,252,810 1.2093 1.200 1.200 1.210 1.200 1.220 1,036,000 1.2093 -1.64%
2017-04-12 0 1.220 1.210 1.220 1.190 1.220 1,217,262 1,470,927 1.2084 1.220 1.210 1.220 1.190 1.220 1,217,262 1.2084 1.67%
2017-04-11 0 1.200 1.190 1.200 1.180 1.210 1,340,000 1,601,160 1.1949 1.200 1.190 1.200 1.180 1.210 1,340,000 1.1949 0.00%
2017-04-10 0 1.200 1.190 1.200 1.190 1.230 3,080,000 3,711,210 1.2049 1.200 1.190 1.200 1.190 1.230 3,080,000 1.2049 -2.44%
2017-04-07 0 1.230 1.210 1.230 1.200 1.230 1,911,000 2,312,990 1.2104 1.230 1.210 1.230 1.200 1.230 1,911,000 1.2104 1.65%
2017-04-06 0 1.210 1.210 1.220 1.200 1.250 1,168,000 1,428,000 1.2226 1.210 1.210 1.220 1.200 1.250 1,168,000 1.2226 -1.63%
2017-04-05 0 1.230 1.220 1.230 1.180 1.230 3,098,000 3,775,290 1.2186 1.230 1.220 1.230 1.180 1.230 3,098,000 1.2186 2.50%
2017-04-03 0 1.200 1.190 1.200 1.170 1.210 1,580,000 1,873,330 1.1857 1.200 1.190 1.200 1.170 1.210 1,580,000 1.1857 1.69%
2017-03-31 0 1.180 1.180 1.190 1.170 1.210 5,116,000 6,076,210 1.1877 1.180 1.180 1.190 1.170 1.210 5,116,000 1.1877 -2.48%
2017-03-30 0 1.210 1.200 1.210 1.200 1.240 2,281,000 2,789,890 1.2231 1.210 1.200 1.210 1.200 1.240 2,281,000 1.2231 -1.63%
2017-03-29 0 1.230 1.230 1.240 1.200 1.240 3,800,500 4,626,725 1.2174 1.230 1.230 1.240 1.200 1.240 3,800,500 1.2174 1.65%
2017-03-28 0 1.210 1.210 1.220 1.200 1.240 2,884,000 3,498,550 1.2131 1.210 1.210 1.220 1.200 1.240 2,884,000 1.2131 -2.42%
2017-03-27 0 1.240 1.230 1.240 1.220 1.250 4,854,000 5,956,270 1.2271 1.240 1.230 1.240 1.220 1.250 4,854,000 1.2271 -1.59%
2017-03-24 0 1.260 1.250 1.270 1.250 1.290 5,875,000 7,399,900 1.2596 1.260 1.250 1.270 1.250 1.290 5,875,000 1.2596 -0.79%
2017-03-23 0 1.270 1.270 1.280 1.260 1.310 15,535,000 19,889,740 1.2803 1.270 1.270 1.280 1.260 1.310 15,535,000 1.2803 -2.31%
2017-03-22 0 1.300 1.290 1.300 1.280 1.300 2,991,000 3,855,300 1.2890 1.300 1.290 1.300 1.280 1.300 2,991,000 1.2890 0.00%
2017-03-21 0 1.300 1.280 1.300 1.270 1.300 7,019,100 9,034,049 1.2871 1.300 1.280 1.300 1.270 1.300 7,019,100 1.2871 0.00%
2017-03-20 0 1.300 1.290 1.300 1.280 1.320 4,797,000 6,212,440 1.2951 1.300 1.290 1.300 1.280 1.320 4,797,000 1.2951 -0.76%
2017-03-17 0 1.310 1.300 1.320 1.300 1.330 7,632,000 10,013,717 1.3121 1.310 1.300 1.320 1.300 1.330 7,632,000 1.3121 -0.76%
2017-03-16 0 1.320 1.310 1.320 1.300 1.330 3,410,662 4,471,004 1.3109 1.320 1.310 1.320 1.300 1.330 3,410,662 1.3109 0.76%
2017-03-15 0 1.310 1.300 1.310 1.290 1.370 4,043,000 5,283,570 1.3068 1.310 1.300 1.310 1.290 1.370 4,043,000 1.3068 -0.76%
2017-03-14 0 1.320 1.300 1.320 1.290 1.330 5,263,000 6,885,850 1.3084 1.320 1.300 1.320 1.290 1.330 5,263,000 1.3084 0.00%
2017-03-13 0 1.320 1.310 1.320 1.290 1.320 1,308,690 1,716,627 1.3117 1.320 1.310 1.320 1.290 1.320 1,308,690 1.3117 1.54%
2017-03-10 0 1.300 1.290 1.300 1.290 1.340 3,636,000 4,729,540 1.3008 1.300 1.290 1.300 1.290 1.340 3,636,000 1.3008 -0.76%
2017-03-09 0 1.310 1.310 1.320 1.310 1.370 7,144,000 9,484,960 1.3277 1.310 1.310 1.320 1.310 1.370 7,144,000 1.3277 -4.38%
2017-03-08 0 1.370 1.360 1.370 1.360 1.390 735,000 1,004,470 1.3666 1.370 1.360 1.370 1.360 1.390 735,000 1.3666 -0.72%
2017-03-07 0 1.380 1.370 1.380 1.340 1.400 5,582,000 7,699,120 1.3793 1.380 1.370 1.380 1.340 1.400 5,582,000 1.3793 2.22%
2017-03-06 0 1.350 1.340 1.350 1.340 1.420 16,969,000 23,323,280 1.3745 1.350 1.340 1.350 1.340 1.420 16,969,000 1.3745 -5.59%
2017-03-03 0 1.430 1.420 1.430 1.410 1.520 19,611,500 28,845,820 1.4709 1.430 1.420 1.430 1.410 1.520 19,611,500 1.4709 1.42%
2017-03-02 0 1.410 1.410 1.430 1.390 1.440 6,862,000 9,783,640 1.4258 1.410 1.410 1.430 1.390 1.440 6,862,000 1.4258 0.71%
2017-03-01 0 1.400 1.400 1.410 1.380 1.440 8,784,000 12,414,510 1.4133 1.400 1.400 1.410 1.380 1.440 8,784,000 1.4133 0.72%
2017-02-28 0 1.390 1.390 1.400 1.350 1.480 25,417,550 36,204,389 1.4244 1.390 1.390 1.400 1.350 1.480 25,417,550 1.4244 2.96%
2017-02-27 0 1.350 1.350 1.360 1.330 1.380 3,789,000 5,126,170 1.3529 1.350 1.350 1.360 1.330 1.380 3,789,000 1.3529 0.00%
2017-02-24 0 1.350 1.340 1.350 1.310 1.400 13,309,958 18,155,054 1.3640 1.350 1.340 1.350 1.310 1.400 13,309,958 1.3640 3.05%
2017-02-23 0 1.310 1.290 1.310 1.300 1.330 2,914,000 3,831,230 1.3148 1.310 1.290 1.310 1.300 1.330 2,914,000 1.3148 -2.24%
2017-02-22 0 1.340 1.320 1.340 1.310 1.340 2,201,000 2,914,390 1.3241 1.340 1.320 1.340 1.310 1.340 2,201,000 1.3241 1.52%
2017-02-21 0 1.320 1.310 1.320 1.280 1.350 4,363,000 5,789,740 1.3270 1.320 1.310 1.320 1.280 1.350 4,363,000 1.3270 1.54%
2017-02-20 0 1.300 1.270 1.310 1.270 1.300 3,350,000 4,293,920 1.2818 1.300 1.270 1.310 1.270 1.300 3,350,000 1.2818 0.78%
2017-02-17 0 1.290 1.280 1.290 1.270 1.320 1,706,000 2,196,450 1.2875 1.290 1.280 1.290 1.270 1.320 1,706,000 1.2875 -2.27%
2017-02-16 0 1.320 1.310 1.320 1.310 1.320 3,485,000 4,583,450 1.3152 1.320 1.310 1.320 1.310 1.320 3,485,000 1.3152 0.00%
2017-02-15 0 1.320 1.310 1.320 1.300 1.340 2,201,000 2,900,660 1.3179 1.320 1.310 1.320 1.300 1.340 2,201,000 1.3179 -0.75%
2017-02-14 0 1.330 1.320 1.330 1.300 1.360 5,242,000 6,984,480 1.3324 1.330 1.320 1.330 1.300 1.360 5,242,000 1.3324 2.31%
2017-02-13 0 1.300 1.290 1.300 1.230 1.320 5,928,062 7,626,846 1.2866 1.300 1.290 1.300 1.230 1.320 5,928,062 1.2866 3.17%
2017-02-10 0 1.260 1.250 1.260 1.210 1.270 5,550,000 6,883,160 1.2402 1.260 1.250 1.260 1.210 1.270 5,550,000 1.2402 3.28%
2017-02-09 0 1.220 1.210 1.220 1.210 1.240 2,839,000 3,466,370 1.2210 1.220 1.210 1.220 1.210 1.240 2,839,000 1.2210 0.00%
2017-02-08 0 1.220 1.220 1.230 1.210 1.230 2,126,000 2,594,920 1.2206 1.220 1.220 1.230 1.210 1.230 2,126,000 1.2206 -1.61%
2017-02-07 0 1.240 1.230 1.250 1.210 1.250 3,737,055 4,613,005 1.2344 1.240 1.230 1.250 1.210 1.250 3,737,055 1.2344 0.81%
2017-02-06 0 1.230 1.220 1.230 1.200 1.230 734,000 892,070 1.2154 1.230 1.220 1.230 1.200 1.230 734,000 1.2154 0.00%
2017-02-03 0 1.230 1.210 1.230 1.210 1.230 766,409 934,118 1.2188 1.230 1.210 1.230 1.210 1.230 766,409 1.2188 0.00%
2017-02-02 0 1.230 1.210 1.230 1.210 1.230 826,000 1,005,275 1.2170 1.230 1.210 1.230 1.210 1.230 826,000 1.2170 0.00%
2017-02-01 0 1.230 1.210 1.230 1.200 1.250 921,000 1,120,720 1.2169 1.230 1.210 1.230 1.200 1.250 921,000 1.2169 1.65%
2017-01-27 0 1.210 1.210 1.220 1.210 1.230 78,100 95,228 1.2193 1.210 1.210 1.220 1.210 1.230 78,100 1.2193 -1.63%
2017-01-26 0 1.230 1.220 1.230 1.200 1.230 1,713,000 2,090,720 1.2205 1.230 1.220 1.230 1.200 1.230 1,713,000 1.2205 2.50%
2017-01-25 0 1.200 1.190 1.200 1.180 1.260 4,416,000 5,354,460 1.2125 1.200 1.190 1.200 1.180 1.260 4,416,000 1.2125 -5.51%
2017-01-24 0 1.270 1.250 1.270 1.250 1.270 1,191,000 1,499,300 1.2589 1.270 1.250 1.270 1.250 1.270 1,191,000 1.2589 0.00%
2017-01-23 0 1.270 1.260 1.270 1.250 1.290 1,298,000 1,650,250 1.2714 1.270 1.260 1.270 1.250 1.290 1,298,000 1.2714 0.00%
2017-01-20 0 1.270 1.260 1.290 1.250 1.290 1,971,000 2,496,960 1.2668 1.270 1.260 1.290 1.250 1.290 1,971,000 1.2668 -0.78%
2017-01-19 0 1.280 1.270 1.280 1.260 1.290 1,085,000 1,381,770 1.2735 1.280 1.270 1.280 1.260 1.290 1,085,000 1.2735 -0.78%
2017-01-18 0 1.290 1.250 1.280 1.250 1.290 4,317,000 5,490,900 1.2719 1.290 1.250 1.280 1.250 1.290 4,317,000 1.2719 3.20%
2017-01-17 0 1.250 1.230 1.260 1.240 1.260 1,109,000 1,388,740 1.2522 1.250 1.230 1.260 1.240 1.260 1,109,000 1.2522 -0.79%
2017-01-16 0 1.260 1.250 1.260 1.230 1.260 1,256,000 1,566,370 1.2471 1.260 1.250 1.260 1.230 1.260 1,256,000 1.2471 0.00%
2017-01-13 0 1.260 1.240 1.260 1.230 1.260 5,546,000 6,918,950 1.2476 1.260 1.240 1.260 1.230 1.260 5,546,000 1.2476 3.28%
2017-01-12 0 1.220 1.220 1.240 1.210 1.250 2,335,000 2,870,600 1.2294 1.220 1.220 1.240 1.210 1.250 2,335,000 1.2294 -1.61%
2017-01-11 0 1.240 1.230 1.240 1.220 1.250 1,104,062 1,364,586 1.2360 1.240 1.230 1.240 1.220 1.250 1,104,062 1.2360 0.81%
2017-01-10 0 1.230 1.220 1.230 1.190 1.240 2,195,240 2,693,712 1.2271 1.230 1.220 1.230 1.190 1.240 2,195,240 1.2271 0.82%
2017-01-09 0 1.220 1.220 1.230 1.180 1.240 1,609,000 1,966,440 1.2222 1.220 1.220 1.230 1.180 1.240 1,609,000 1.2222 3.39%
2017-01-06 0 1.180 1.190 1.210 1.180 1.240 1,376,655 1,643,449 1.1938 1.180 1.190 1.210 1.180 1.240 1,376,655 1.1938 -4.07%
2017-01-05 0 1.230 1.210 1.230 1.190 1.260 3,244,000 3,996,680 1.2320 1.230 1.210 1.230 1.190 1.260 3,244,000 1.2320 3.36%
2017-01-04 0 1.190 1.180 1.190 1.160 1.190 2,722,300 3,203,643 1.1768 1.190 1.180 1.190 1.160 1.190 2,722,300 1.1768 2.59%
2017-01-03 0 1.160 1.160 1.170 1.140 1.170 859,000 996,090 1.1596 1.160 1.160 1.170 1.140 1.170 859,000 1.1596 0.87%
2016-12-30 0 1.150 1.140 1.160 1.130 1.160 1,053,000 1,206,930 1.1462 1.150 1.140 1.160 1.130 1.160 1,053,000 1.1462 0.88%
2016-12-29 0 1.140 1.140 1.150 1.120 1.150 1,101,987 1,257,865 1.1415 1.140 1.140 1.150 1.120 1.150 1,101,987 1.1415 -0.87%
2016-12-28 0 1.150 1.140 1.150 1.130 1.150 847,268 964,227 1.1380 1.150 1.140 1.150 1.130 1.150 847,268 1.1380 0.00%
2016-12-23 0 1.150 1.140 1.150 1.140 1.200 1,573,823 1,831,587 1.1638 1.150 1.140 1.150 1.140 1.200 1,573,823 1.1638 -3.36%
2016-12-22 0 1.190 1.180 1.190 1.120 1.220 4,563,350 5,393,446 1.1819 1.190 1.180 1.190 1.120 1.220 4,563,350 1.1819 6.25%
2016-12-21 0 1.120 1.120 1.140 1.120 1.150 917,200 1,039,860 1.1337 1.120 1.120 1.140 1.120 1.150 917,200 1.1337 -1.75%
2016-12-20 0 1.140 1.140 1.150 1.120 1.160 2,857,000 3,268,340 1.1440 1.140 1.140 1.150 1.120 1.160 2,857,000 1.1440 0.88%
2016-12-19 0 1.130 1.120 1.130 1.120 1.150 571,000 647,486 1.1340 1.130 1.120 1.130 1.120 1.150 571,000 1.1340 -0.88%
2016-12-16 0 1.140 1.120 1.150 1.120 1.160 2,540,150 2,907,036 1.1444 1.140 1.120 1.150 1.120 1.160 2,540,150 1.1444 -0.87%
2016-12-15 0 1.150 1.140 1.160 1.130 1.190 4,267,000 4,906,270 1.1498 1.150 1.140 1.160 1.130 1.190 4,267,000 1.1498 -4.17%
2016-12-14 0 1.200 1.190 1.200 1.170 1.200 1,657,000 1,966,010 1.1865 1.200 1.190 1.200 1.170 1.200 1,657,000 1.1865 1.69%
2016-12-13 0 1.180 1.180 1.190 1.170 1.190 964,472 1,135,826 1.1777 1.180 1.180 1.190 1.170 1.190 964,472 1.1777 0.00%
2016-12-12 0 1.180 1.170 1.180 1.160 1.210 2,381,000 2,803,940 1.1776 1.180 1.170 1.180 1.160 1.210 2,381,000 1.1776 -0.84%
2016-12-09 0 1.190 1.190 1.200 1.190 1.240 3,077,800 3,705,874 1.2041 1.190 1.190 1.200 1.190 1.240 3,077,800 1.2041 -4.03%
2016-12-08 0 1.240 1.230 1.240 1.220 1.250 2,012,200 2,483,808 1.2344 1.240 1.230 1.240 1.220 1.250 2,012,200 1.2344 1.64%
2016-12-07 0 1.220 1.220 1.240 1.210 1.250 1,196,000 1,466,280 1.2260 1.220 1.220 1.240 1.210 1.250 1,196,000 1.2260 0.00%
2016-12-06 0 1.220 1.220 1.230 1.220 1.240 1,344,000 1,652,220 1.2293 1.220 1.220 1.230 1.220 1.240 1,344,000 1.2293 0.00%
2016-12-05 0 1.220 1.220 1.230 1.210 1.240 1,207,000 1,474,440 1.2216 1.220 1.220 1.230 1.210 1.240 1,207,000 1.2216 0.83%
2016-12-02 0 1.210 1.210 1.220 1.180 1.220 1,237,000 1,489,560 1.2042 1.210 1.210 1.220 1.180 1.220 1,237,000 1.2042 0.83%
2016-12-01 0 1.200 1.200 1.210 1.160 1.210 12,991,400 15,480,100 1.1916 1.200 1.200 1.210 1.160 1.210 12,991,400 1.1916 -1.64%
2016-11-30 0 1.220 1.220 1.240 1.220 1.260 2,494,000 3,085,400 1.2371 1.220 1.220 1.240 1.220 1.260 2,494,000 1.2371 0.00%
2016-11-29 0 1.220 1.220 1.240 1.220 1.250 2,846,000 3,523,780 1.2382 1.220 1.220 1.240 1.220 1.250 2,846,000 1.2382 0.00%
2016-11-28 0 1.220 1.210 1.220 1.190 1.270 8,457,450 10,388,002 1.2283 1.220 1.210 1.220 1.190 1.270 8,457,450 1.2283 -3.94%
2016-11-25 0 1.270 1.250 1.270 1.260 1.290 2,136,000 2,710,430 1.2689 1.270 1.250 1.270 1.260 1.290 2,136,000 1.2689 -0.78%
2016-11-24 0 1.280 1.270 1.280 1.260 1.310 3,300,000 4,179,580 1.2665 1.280 1.270 1.280 1.260 1.310 3,300,000 1.2665 -0.78%
2016-11-23 0 1.290 1.280 1.290 1.270 1.330 3,228,800 4,181,987 1.2952 1.290 1.280 1.290 1.270 1.330 3,228,800 1.2952 -0.77%
2016-11-22 0 1.300 1.290 1.300 1.290 1.350 4,813,000 6,364,270 1.3223 1.300 1.290 1.300 1.290 1.350 4,813,000 1.3223 -3.70%
2016-11-21 0 1.350 1.340 1.350 1.320 1.360 2,512,000 3,372,380 1.3425 1.350 1.340 1.350 1.320 1.360 2,512,000 1.3425 1.50%
2016-11-18 0 1.330 1.320 1.330 1.320 1.350 3,481,065 4,630,193 1.3301 1.330 1.320 1.330 1.320 1.350 3,481,065 1.3301 0.00%
2016-11-17 0 1.330 1.330 1.340 1.330 1.390 1,931,000 2,628,700 1.3613 1.330 1.330 1.340 1.330 1.390 1,931,000 1.3613 -2.92%
2016-11-16 0 1.370 1.350 1.370 1.330 1.390 3,854,000 5,225,350 1.3558 1.370 1.350 1.370 1.330 1.390 3,854,000 1.3558 1.48%
2016-11-15 0 1.350 1.340 1.360 1.330 1.370 5,417,000 7,315,800 1.3505 1.350 1.340 1.360 1.330 1.370 5,417,000 1.3505 -0.74%
2016-11-14 0 1.360 1.370 1.380 1.360 1.450 12,507,000 17,600,810 1.4073 1.360 1.370 1.380 1.360 1.450 12,507,000 1.4073 -4.23%
2016-11-11 0 1.420 1.420 1.430 1.350 1.460 15,698,192 22,227,236 1.4159 1.420 1.420 1.430 1.350 1.460 15,698,192 1.4159 3.65%
2016-11-10 0 1.370 1.360 1.380 1.290 1.400 19,796,390 27,020,163 1.3649 1.370 1.360 1.380 1.290 1.400 19,796,390 1.3649 6.20%
2016-11-09 0 1.290 1.280 1.300 1.240 1.360 14,551,000 18,924,020 1.3005 1.290 1.280 1.300 1.240 1.360 14,551,000 1.3005 3.20%
2016-11-08 0 1.250 1.240 1.250 1.240 1.270 1,441,000 1,805,040 1.2526 1.250 1.240 1.250 1.240 1.270 1,441,000 1.2526 0.81%
2016-11-07 0 1.240 1.240 1.250 1.230 1.260 945,000 1,170,160 1.2383 1.240 1.240 1.250 1.230 1.260 945,000 1.2383 -0.80%
2016-11-04 0 1.250 1.240 1.260 1.220 1.250 3,823,000 4,709,210 1.2318 1.250 1.240 1.260 1.220 1.250 3,823,000 1.2318 0.81%
2016-11-03 0 1.240 1.240 1.250 1.240 1.250 1,920,000 2,386,610 1.2430 1.240 1.240 1.250 1.240 1.250 1,920,000 1.2430 -1.59%
2016-11-02 0 1.260 1.250 1.260 1.250 1.290 849,500 1,068,120 1.2574 1.260 1.250 1.260 1.250 1.290 849,500 1.2574 0.80%
2016-11-01 0 1.250 1.250 1.260 1.230 1.260 2,654,000 3,304,460 1.2451 1.250 1.250 1.260 1.230 1.260 2,654,000 1.2451 0.81%
2016-10-31 0 1.240 1.240 1.250 1.240 1.270 2,259,184 2,822,110 1.2492 1.240 1.240 1.250 1.240 1.270 2,259,184 1.2492 -2.36%
2016-10-28 0 1.270 1.250 1.270 1.230 1.270 3,210,000 4,014,860 1.2507 1.270 1.250 1.270 1.230 1.270 3,210,000 1.2507 0.00%
2016-10-27 0 1.270 1.270 1.280 1.250 1.290 2,899,000 3,677,230 1.2684 1.270 1.270 1.280 1.250 1.290 2,899,000 1.2684 -1.55%
2016-10-26 0 1.290 1.270 1.290 1.280 1.300 1,270,000 1,634,860 1.2873 1.290 1.270 1.290 1.280 1.300 1,270,000 1.2873 0.00%
2016-10-25 0 1.290 1.290 1.300 1.290 1.310 1,121,000 1,449,120 1.2927 1.290 1.290 1.300 1.290 1.310 1,121,000 1.2927 -1.53%
2016-10-24 0 1.310 1.300 1.310 1.280 1.320 3,289,000 4,262,360 1.2959 1.310 1.300 1.310 1.280 1.320 3,289,000 1.2959 -0.76%
2016-10-20 0 1.320 1.310 1.320 1.290 1.320 1,328,000 1,738,780 1.3093 1.320 1.310 1.320 1.290 1.320 1,328,000 1.3093 2.33%
2016-10-19 0 1.290 1.290 1.300 1.290 1.310 1,238,000 1,606,470 1.2976 1.290 1.290 1.300 1.290 1.310 1,238,000 1.2976 -0.77%
2016-10-18 0 1.300 1.290 1.300 1.240 1.300 2,846,000 3,666,060 1.2881 1.300 1.290 1.300 1.240 1.300 2,846,000 1.2881 4.00%
2016-10-17 0 1.250 1.250 1.270 1.250 1.270 2,461,000 3,109,270 1.2634 1.250 1.250 1.270 1.250 1.270 2,461,000 1.2634 -1.57%
2016-10-14 0 1.270 1.250 1.260 1.240 1.310 4,697,236 5,990,212 1.2753 1.270 1.250 1.260 1.240 1.310 4,697,236 1.2753 -1.55%
2016-10-13 0 1.290 1.280 1.290 1.260 1.310 5,130,632 6,627,617 1.2918 1.290 1.280 1.290 1.260 1.310 5,130,632 1.2918 0.78%
2016-10-12 0 1.280 1.280 1.290 1.270 1.340 8,041,000 10,487,420 1.3042 1.280 1.280 1.290 1.270 1.340 8,041,000 1.3042 -0.78%
2016-10-11 0 1.290 1.280 1.290 1.230 1.320 8,525,000 10,918,440 1.2808 1.290 1.280 1.290 1.230 1.320 8,525,000 1.2808 4.88%
2016-10-07 0 1.230 1.230 1.250 1.220 1.260 3,138,000 3,870,490 1.2334 1.230 1.230 1.250 1.220 1.260 3,138,000 1.2334 -1.60%
2016-10-06 0 1.250 1.240 1.250 1.220 1.270 4,148,000 5,155,540 1.2429 1.250 1.240 1.250 1.220 1.270 4,148,000 1.2429 0.81%
2016-10-05 0 1.240 1.230 1.250 1.220 1.270 3,142,000 3,873,800 1.2329 1.240 1.230 1.250 1.220 1.270 3,142,000 1.2329 -0.80%
2016-10-04 0 1.250 1.230 1.250 1.240 1.270 2,162,000 2,694,200 1.2462 1.250 1.230 1.250 1.240 1.270 2,162,000 1.2462 -0.79%
2016-10-03 0 1.260 1.260 1.270 1.200 1.290 2,390,000 2,985,880 1.2493 1.260 1.260 1.270 1.200 1.290 2,390,000 1.2493 0.00%
2016-09-30 0 1.260 1.240 1.260 1.230 1.280 3,154,000 3,948,170 1.2518 1.260 1.240 1.260 1.230 1.280 3,154,000 1.2518 -1.56%
2016-09-29 0 1.280 1.260 1.280 1.240 1.290 3,364,000 4,229,920 1.2574 1.280 1.260 1.280 1.240 1.290 3,364,000 1.2574 4.07%
2016-09-28 0 1.230 1.230 1.240 1.200 1.330 13,225,000 16,650,040 1.2590 1.230 1.230 1.240 1.200 1.330 13,225,000 1.2590 -6.82%
2016-09-27 0 1.320 1.320 1.330 1.280 1.340 5,584,000 7,310,270 1.3091 1.320 1.320 1.330 1.280 1.340 5,584,000 1.3091 2.33%
2016-09-26 0 1.290 1.280 1.290 1.250 1.380 15,488,000 20,649,790 1.3333 1.290 1.280 1.290 1.250 1.380 15,488,000 1.3333 1.57%
2016-09-23 0 1.270 1.270 1.280 1.270 1.390 16,666,085 21,955,077 1.3174 1.270 1.270 1.280 1.270 1.390 16,666,085 1.3174 -8.63%
2016-09-22 0 1.390 1.380 1.390 1.180 1.410 40,629,000 51,950,320 1.2787 1.390 1.380 1.390 1.180 1.410 40,629,000 1.2787 18.80%
2016-09-21 0 1.170 1.160 1.170 1.060 1.170 20,371,720 22,868,150 1.1225 1.170 1.160 1.170 1.060 1.170 20,371,720 1.1225 10.38%
2016-09-20 0 1.060 1.050 1.060 1.050 1.070 2,181,000 2,314,270 1.0611 1.060 1.050 1.060 1.050 1.070 2,181,000 1.0611 0.00%
2016-09-19 0 1.060 1.060 1.070 1.060 1.100 1,688,000 1,807,790 1.0710 1.060 1.060 1.070 1.060 1.100 1,688,000 1.0710 -1.85%
2016-09-15 0 1.080 1.070 1.080 1.060 1.100 1,566,000 1,686,100 1.0767 1.080 1.070 1.080 1.060 1.100 1,566,000 1.0767 0.93%
2016-09-14 0 1.070 1.060 1.070 1.050 1.090 5,025,000 5,354,480 1.0656 1.070 1.060 1.070 1.050 1.090 5,025,000 1.0656 -0.93%
2016-09-13 0 1.080 1.070 1.080 1.060 1.100 1,759,480 1,903,987 1.0821 1.080 1.070 1.080 1.060 1.100 1,759,480 1.0821 0.00%
2016-09-12 0 1.080 1.070 1.080 1.060 1.100 2,518,000 2,718,350 1.0796 1.080 1.070 1.080 1.060 1.100 2,518,000 1.0796 -3.57%
2016-09-09 0 1.120 1.090 1.100 1.060 1.130 12,576,000 13,776,490 1.0955 1.120 1.090 1.100 1.060 1.130 12,576,000 1.0955 1.82%
2016-09-08 0 1.100 1.100 1.110 1.080 1.130 6,210,000 6,826,080 1.0992 1.100 1.100 1.110 1.080 1.130 6,210,000 1.0992 1.85%
2016-09-07 0 1.080 1.070 1.080 1.060 1.090 1,895,000 2,032,870 1.0728 1.080 1.070 1.080 1.060 1.090 1,895,000 1.0728 0.00%
2016-09-06 0 1.080 1.060 1.080 1.040 1.080 2,714,000 2,873,900 1.0589 1.080 1.060 1.080 1.040 1.080 2,714,000 1.0589 2.86%
2016-09-05 0 1.050 1.040 1.050 1.040 1.080 2,795,000 2,983,990 1.0676 1.050 1.040 1.050 1.040 1.080 2,795,000 1.0676 -1.87%
2016-09-02 0 1.070 1.050 1.080 1.030 1.070 4,058,500 4,255,985 1.0487 1.070 1.050 1.080 1.030 1.070 4,058,500 1.0487 -0.93%
2016-09-01 0 1.080 1.070 1.080 1.070 1.080 2,877,052 3,101,826 1.0781 1.080 1.070 1.080 1.070 1.080 2,877,052 1.0781 0.00%
2016-08-31 0 1.080 1.070 1.080 1.060 1.090 4,780,000 5,149,520 1.0773 1.080 1.070 1.080 1.060 1.090 4,780,000 1.0773 0.93%
2016-08-30 0 1.070 1.070 1.080 1.040 1.090 7,338,000 7,906,840 1.0775 1.070 1.070 1.080 1.040 1.090 7,338,000 1.0775 1.90%
2016-08-29 0 1.050 1.040 1.060 1.010 1.060 2,902,360 3,006,974 1.0360 1.050 1.040 1.060 1.010 1.060 2,902,360 1.0360 1.94%
2016-08-26 0 1.030 1.020 1.030 1.000 1.030 2,163,550 2,202,624 1.0181 1.030 1.020 1.030 1.000 1.030 2,163,550 1.0181 0.00%
2016-08-25 0 1.030 1.020 1.030 1.010 1.030 1,584,000 1,613,350 1.0185 1.030 1.020 1.030 1.010 1.030 1,584,000 1.0185 0.00%
2016-08-24 0 1.030 1.020 1.030 1.010 1.050 2,943,000 3,022,910 1.0272 1.030 1.020 1.030 1.010 1.050 2,943,000 1.0272 0.00%
2016-08-23 0 1.030 1.030 1.050 1.000 1.050 3,377,000 3,441,400 1.0191 1.030 1.030 1.050 1.000 1.050 3,377,000 1.0191 -0.96%
2016-08-22 0 1.040 1.020 1.040 1.000 1.050 1,878,000 1,926,660 1.0259 1.040 1.020 1.040 1.000 1.050 1,878,000 1.0259 0.97%
2016-08-19 0 1.030 1.020 1.030 1.020 1.050 1,800,000 1,865,770 1.0365 1.030 1.020 1.030 1.020 1.050 1,800,000 1.0365 -0.96%
2016-08-18 0 1.040 1.030 1.040 1.010 1.070 3,277,667 3,398,697 1.0369 1.040 1.030 1.040 1.010 1.070 3,277,667 1.0369 0.00%
2016-08-17 0 1.040 1.020 1.050 1.030 1.090 5,383,200 5,705,346 1.0598 1.040 1.020 1.050 1.030 1.090 5,383,200 1.0598 -3.70%
2016-08-16 0 1.080 1.070 1.080 1.050 1.080 1,817,998 1,938,967 1.0665 1.080 1.070 1.080 1.050 1.080 1,817,998 1.0665 2.86%
2016-08-15 0 1.050 1.050 1.060 1.020 1.120 5,258,000 5,623,500 1.0695 1.050 1.050 1.060 1.020 1.120 5,258,000 1.0695 -5.41%
2016-08-12 0 1.110 1.110 1.120 1.110 1.120 3,288,000 3,666,010 1.1150 1.110 1.110 1.120 1.110 1.120 3,288,000 1.1150 -0.89%
2016-08-11 0 1.120 1.110 1.120 1.110 1.130 1,418,846 1,588,995 1.1199 1.120 1.110 1.120 1.110 1.130 1,418,846 1.1199 0.00%
2016-08-10 0 1.120 1.120 1.130 1.120 1.140 1,593,000 1,790,720 1.1241 1.120 1.120 1.130 1.120 1.140 1,593,000 1.1241 -1.75%
2016-08-09 0 1.140 1.130 1.140 1.120 1.150 769,000 870,150 1.1315 1.140 1.130 1.140 1.120 1.150 769,000 1.1315 0.00%
2016-08-08 0 1.140 1.130 1.140 1.110 1.160 2,604,000 2,956,220 1.1353 1.140 1.130 1.140 1.110 1.160 2,604,000 1.1353 1.79%
2016-08-05 0 1.120 1.110 1.120 1.110 1.130 1,810,000 2,021,960 1.1171 1.120 1.110 1.120 1.110 1.130 1,810,000 1.1171 0.00%
2016-08-04 0 1.120 1.120 1.130 1.120 1.150 834,000 942,160 1.1297 1.120 1.120 1.130 1.120 1.150 834,000 1.1297 -1.75%
2016-08-03 0 1.140 1.150 1.160 1.110 1.180 2,920,000 3,310,430 1.1337 1.140 1.150 1.160 1.110 1.180 2,920,000 1.1337 -0.87%
2016-08-01 0 1.150 1.130 1.150 1.120 1.160 1,100,000 1,253,022 1.1391 1.150 1.130 1.150 1.120 1.160 1,100,000 1.1391 0.88%
2016-07-29 0 1.140 1.130 1.140 1.130 1.160 1,640,400 1,863,900 1.1362 1.140 1.130 1.140 1.130 1.160 1,640,400 1.1362 -1.72%
2016-07-28 0 1.160 1.150 1.170 1.150 1.180 613,000 709,520 1.1575 1.160 1.150 1.170 1.150 1.180 613,000 1.1575 0.00%
2016-07-27 0 1.160 1.150 1.160 1.140 1.160 512,000 590,330 1.1530 1.160 1.150 1.160 1.140 1.160 512,000 1.1530 0.87%
2016-07-26 0 1.150 1.150 1.160 1.140 1.170 1,110,000 1,280,490 1.1536 1.150 1.150 1.160 1.140 1.170 1,110,000 1.1536 0.00%
2016-07-25 0 1.150 1.150 1.160 1.150 1.190 1,421,000 1,656,165 1.1655 1.150 1.150 1.160 1.150 1.190 1,421,000 1.1655 -2.54%
2016-07-22 0 1.180 1.170 1.180 1.160 1.180 409,000 479,475 1.1723 1.180 1.170 1.180 1.160 1.180 409,000 1.1723 0.85%
2016-07-21 0 1.170 1.170 1.180 1.160 1.190 800,000 938,200 1.1728 1.170 1.170 1.180 1.160 1.190 800,000 1.1728 -0.85%
2016-07-20 0 1.180 1.170 1.180 1.160 1.210 2,821,000 3,316,830 1.1758 1.180 1.170 1.180 1.160 1.210 2,821,000 1.1758 0.85%
2016-07-19 0 1.170 1.170 1.180 1.170 1.210 1,052,000 1,239,645 1.1784 1.170 1.170 1.180 1.170 1.210 1,052,000 1.1784 -2.50%
2016-07-18 0 1.200 1.190 1.200 1.190 1.240 1,272,000 1,530,970 1.2036 1.200 1.190 1.200 1.190 1.240 1,272,000 1.2036 -1.64%
2016-07-15 0 1.220 1.220 1.240 1.220 1.250 917,000 1,131,820 1.2343 1.220 1.220 1.240 1.220 1.250 917,000 1.2343 -2.40%
2016-07-14 0 1.250 1.240 1.250 1.200 1.250 1,771,000 2,183,310 1.2328 1.250 1.240 1.250 1.200 1.250 1,771,000 1.2328 2.46%
2016-07-13 0 1.220 1.210 1.220 1.210 1.250 1,338,000 1,642,340 1.2275 1.220 1.210 1.220 1.210 1.250 1,338,000 1.2275 0.00%
2016-07-12 0 1.220 1.210 1.220 1.210 1.250 1,407,000 1,711,760 1.2166 1.220 1.210 1.220 1.210 1.250 1,407,000 1.2166 -0.81%
2016-07-11 0 1.230 1.210 1.230 1.200 1.260 1,148,000 1,397,880 1.2177 1.230 1.210 1.230 1.200 1.260 1,148,000 1.2177 0.82%
2016-07-08 0 1.220 1.220 1.230 1.220 1.280 1,389,000 1,746,318 1.2572 1.220 1.220 1.230 1.220 1.280 1,389,000 1.2572 -4.69%
2016-07-07 0 1.280 1.270 1.280 1.270 1.300 1,028,000 1,315,735 1.2799 1.280 1.270 1.280 1.270 1.300 1,028,000 1.2799 0.00%
2016-07-06 0 1.280 1.280 1.290 1.260 1.300 3,278,000 4,204,325 1.2826 1.280 1.280 1.290 1.260 1.300 3,278,000 1.2826 0.79%
2016-07-05 0 1.270 1.250 1.280 1.210 1.280 3,030,000 3,740,375 1.2344 1.270 1.250 1.280 1.210 1.280 3,030,000 1.2344 4.96%
2016-07-04 0 1.210 1.200 1.210 1.170 1.210 1,278,000 1,529,280 1.1966 1.210 1.200 1.210 1.170 1.210 1,278,000 1.1966 3.42%
2016-06-30 0 1.170 1.160 1.170 1.160 1.170 844,000 983,440 1.1652 1.170 1.160 1.170 1.160 1.170 844,000 1.1652 0.86%
2016-06-29 0 1.160 1.150 1.160 1.130 1.170 1,139,000 1,312,570 1.1524 1.160 1.150 1.160 1.130 1.170 1,139,000 1.1524 0.87%
2016-06-28 0 1.150 1.150 1.160 1.110 1.160 1,224,000 1,390,890 1.1363 1.150 1.150 1.160 1.110 1.160 1,224,000 1.1363 -0.86%
2016-06-27 0 1.160 1.140 1.160 1.140 1.170 1,074,500 1,235,365 1.1497 1.160 1.140 1.160 1.140 1.170 1,074,500 1.1497 -0.85%
2016-06-24 0 1.170 1.140 1.170 1.120 1.170 4,450,571 5,066,348 1.1384 1.170 1.140 1.170 1.120 1.170 4,450,571 1.1384 0.86%
2016-06-23 0 1.160 1.150 1.180 1.160 1.180 1,226,000 1,429,480 1.1660 1.160 1.150 1.180 1.160 1.180 1,226,000 1.1660 0.87%
2016-06-22 0 1.150 1.150 1.170 1.130 1.170 2,281,000 2,621,730 1.1494 1.150 1.150 1.170 1.130 1.170 2,281,000 1.1494 0.00%
2016-06-21 0 1.150 1.130 1.150 1.100 1.150 1,838,275 2,058,561 1.1198 1.150 1.130 1.150 1.100 1.150 1,838,275 1.1198 1.77%
2016-06-20 0 1.130 1.130 1.150 1.120 1.170 1,243,000 1,417,231 1.1402 1.130 1.130 1.150 1.120 1.170 1,243,000 1.1402 -1.74%
2016-06-17 0 1.150 1.140 1.150 1.100 1.150 1,657,000 1,852,460 1.1180 1.150 1.140 1.150 1.100 1.150 1,657,000 1.1180 4.55%
2016-06-16 0 1.100 1.100 1.110 1.100 1.150 3,173,000 3,562,730 1.1228 1.100 1.100 1.110 1.100 1.150 3,173,000 1.1228 -4.35%
2016-06-15 0 1.150 1.140 1.180 1.130 1.170 2,497,000 2,899,260 1.1611 1.150 1.140 1.180 1.130 1.170 2,497,000 1.1611 -1.71%
2016-06-14 0 1.170 1.170 1.180 1.130 1.180 2,189,472 2,568,041 1.1729 1.170 1.170 1.180 1.130 1.180 2,189,472 1.1729 0.86%
2016-06-13 0 1.160 1.130 1.160 1.130 1.180 2,357,000 2,710,991 1.1502 1.160 1.130 1.160 1.130 1.180 2,357,000 1.1502 -3.33%
2016-06-10 0 1.200 1.190 1.200 1.190 1.210 1,674,000 1,999,195 1.1943 1.200 1.190 1.200 1.190 1.210 1,674,000 1.1943 -0.83%
2016-06-08 0 1.210 1.200 1.210 1.170 1.250 4,046,000 4,840,845 1.1965 1.210 1.200 1.210 1.170 1.250 4,046,000 1.1965 1.68%
2016-06-07 0 1.190 1.180 1.190 1.160 1.200 1,911,000 2,249,300 1.1770 1.190 1.180 1.190 1.160 1.200 1,911,000 1.1770 0.85%
2016-06-06 0 1.180 1.150 1.180 1.130 1.180 996,000 1,157,852 1.1625 1.180 1.150 1.180 1.130 1.180 996,000 1.1625 2.61%
2016-06-03 0 1.150 1.140 1.150 1.110 1.190 992,000 1,146,770 1.1560 1.150 1.140 1.150 1.110 1.190 992,000 1.1560 -1.71%
2016-06-02 0 1.170 1.160 1.170 1.150 1.190 1,952,000 2,275,480 1.1657 1.170 1.160 1.170 1.150 1.190 1,952,000 1.1657 -1.68%
2016-06-01 0 1.190 1.180 1.190 1.160 1.210 1,650,000 1,943,770 1.1780 1.190 1.180 1.190 1.160 1.210 1,650,000 1.1780 -0.83%
2016-05-31 0 1.200 1.200 1.220 1.160 1.220 1,339,000 1,598,550 1.1938 1.200 1.200 1.220 1.160 1.220 1,339,000 1.1938 2.56%
2016-05-30 0 1.170 1.170 1.190 1.160 1.190 655,264 769,197 1.1739 1.170 1.170 1.190 1.160 1.190 655,264 1.1739 -0.85%
2016-05-27 0 1.180 1.170 1.180 1.160 1.200 503,000 588,617 1.1702 1.180 1.170 1.180 1.160 1.200 503,000 1.1702 -0.84%
2016-05-26 0 1.190 1.180 1.200 1.170 1.220 887,000 1,051,835 1.1858 1.190 1.180 1.200 1.170 1.220 887,000 1.1858 -1.65%
2016-05-25 0 1.210 1.200 1.210 1.190 1.230 2,474,000 2,995,010 1.2106 1.210 1.200 1.210 1.190 1.230 2,474,000 1.2106 -0.82%
2016-05-24 0 1.220 1.210 1.220 1.190 1.220 445,000 535,230 1.2028 1.220 1.210 1.220 1.190 1.220 445,000 1.2028 1.67%
2016-05-23 0 1.200 1.190 1.210 1.160 1.220 480,000 571,920 1.1915 1.200 1.190 1.210 1.160 1.220 480,000 1.1915 0.00%
2016-05-20 0 1.200 1.190 1.200 1.180 1.220 583,000 694,870 1.1919 1.200 1.190 1.200 1.180 1.220 583,000 1.1919 -0.83%
2016-05-19 0 1.210 1.200 1.220 1.170 1.220 1,005,000 1,204,844 1.1988 1.210 1.200 1.220 1.170 1.220 1,005,000 1.1988 2.54%
2016-05-18 0 1.180 1.180 1.190 1.180 1.210 1,338,445 1,594,556 1.1913 1.180 1.180 1.190 1.180 1.210 1,338,445 1.1913 -2.48%
2016-05-17 0 1.210 1.210 1.230 1.200 1.230 823,000 995,140 1.2092 1.210 1.210 1.230 1.200 1.230 823,000 1.2092 -0.82%
2016-05-16 0 1.220 1.200 1.220 1.190 1.220 2,418,000 2,912,430 1.2045 1.220 1.200 1.220 1.190 1.220 2,418,000 1.2045 0.00%
2016-05-13 0 1.220 1.210 1.230 1.200 1.220 1,361,000 1,638,570 1.2039 1.220 1.210 1.230 1.200 1.220 1,361,000 1.2039 -1.61%
2016-05-12 0 1.240 1.230 1.240 1.220 1.250 879,000 1,087,280 1.2370 1.240 1.230 1.240 1.220 1.250 879,000 1.2370 1.64%
2016-05-11 0 1.220 1.220 1.240 1.220 1.260 1,407,062 1,729,806 1.2294 1.220 1.220 1.240 1.220 1.260 1,407,062 1.2294 1.67%
2016-05-10 0 1.200 1.190 1.210 1.170 1.210 11,028,000 13,228,222 1.1995 1.200 1.190 1.210 1.170 1.210 11,028,000 1.1995 0.00%
2016-05-09 0 1.200 1.200 1.210 1.180 1.240 1,550,751 1,865,929 1.2032 1.200 1.200 1.210 1.180 1.240 1,550,751 1.2032 -2.44%
2016-05-06 0 1.230 1.220 1.230 1.180 1.280 5,131,000 6,236,847 1.2155 1.230 1.220 1.230 1.180 1.280 5,131,000 1.2155 -3.15%
2016-05-05 0 1.270 1.260 1.270 1.260 1.320 2,543,000 3,259,460 1.2817 1.270 1.260 1.270 1.260 1.320 2,543,000 1.2817 -1.55%
2016-05-04 0 1.290 1.280 1.290 1.280 1.330 2,141,990 2,794,547 1.3046 1.290 1.280 1.290 1.280 1.330 2,141,990 1.3046 -3.73%
2016-05-03 0 1.340 1.310 1.340 1.310 1.350 1,379,000 1,825,320 1.3237 1.340 1.310 1.340 1.310 1.350 1,379,000 1.3237 0.75%
2016-04-29 0 1.330 1.320 1.330 1.290 1.350 2,444,000 3,231,177 1.3221 1.330 1.320 1.330 1.290 1.350 2,444,000 1.3221 0.76%
2016-04-28 0 1.320 1.310 1.320 1.300 1.340 1,900,000 2,502,320 1.3170 1.320 1.310 1.320 1.300 1.340 1,900,000 1.3170 0.00%
2016-04-27 0 1.320 1.320 1.330 1.310 1.360 2,083,000 2,754,260 1.3223 1.320 1.320 1.330 1.310 1.360 2,083,000 1.3223 -2.22%
2016-04-26 0 1.350 1.340 1.350 1.320 1.360 6,711,000 9,018,120 1.3438 1.350 1.340 1.350 1.320 1.360 6,711,000 1.3438 1.50%
2016-04-25 0 1.330 1.330 1.340 1.260 1.340 2,815,000 3,692,176 1.3116 1.330 1.330 1.340 1.260 1.340 2,815,000 1.3116 4.72%
2016-04-22 0 1.270 1.270 1.290 1.260 1.290 1,586,080 2,015,933 1.2710 1.270 1.270 1.290 1.260 1.290 1,586,080 1.2710 0.00%
2016-04-21 0 1.270 1.260 1.290 1.260 1.310 2,098,000 2,680,490 1.2776 1.270 1.260 1.290 1.260 1.310 2,098,000 1.2776 -1.55%
2016-04-20 0 1.290 1.280 1.290 1.270 1.320 3,002,000 3,853,585 1.2837 1.290 1.280 1.290 1.270 1.320 3,002,000 1.2837 0.00%
2016-04-19 0 1.290 1.280 1.300 1.270 1.300 1,491,382 1,914,228 1.2835 1.290 1.280 1.300 1.270 1.300 1,491,382 1.2835 1.57%
2016-04-18 0 1.270 1.270 1.280 1.260 1.310 2,216,000 2,820,493 1.2728 1.270 1.270 1.280 1.260 1.310 2,216,000 1.2728 0.00%
2016-04-15 0 1.270 1.270 1.280 1.270 1.340 6,529,000 8,410,945 1.2882 1.270 1.270 1.280 1.270 1.340 6,529,000 1.2882 -3.79%
2016-04-14 0 1.320 1.310 1.320 1.300 1.350 3,497,000 4,603,380 1.3164 1.320 1.310 1.320 1.300 1.350 3,497,000 1.3164 1.54%
2016-04-13 0 1.300 1.300 1.310 1.280 1.360 10,350,430 13,544,561 1.3086 1.300 1.300 1.310 1.280 1.360 10,350,430 1.3086 -2.99%
2016-04-12 0 1.340 1.320 1.340 1.310 1.380 4,789,000 6,382,495 1.3327 1.340 1.320 1.340 1.310 1.380 4,789,000 1.3327 -1.47%
2016-04-11 0 1.360 1.350 1.360 1.330 1.380 3,537,000 4,795,340 1.3558 1.360 1.350 1.360 1.330 1.380 3,537,000 1.3558 0.74%
2016-04-08 0 1.350 1.340 1.350 1.300 1.370 6,113,600 8,192,014 1.3400 1.350 1.340 1.350 1.300 1.370 6,113,600 1.3400 -2.17%
2016-04-07 0 1.380 1.380 1.390 1.250 1.390 5,585,000 7,407,780 1.3264 1.380 1.380 1.390 1.250 1.390 5,585,000 1.3264 9.52%
2016-04-06 0 1.260 1.250 1.270 1.240 1.300 2,868,000 3,611,430 1.2592 1.260 1.250 1.270 1.240 1.300 2,868,000 1.2592 -0.79%
2016-04-05 0 1.270 1.260 1.270 1.250 1.290 2,217,000 2,793,645 1.2601 1.270 1.260 1.270 1.250 1.290 2,217,000 1.2601 0.00%
2016-04-01 0 1.270 1.260 1.270 1.250 1.290 951,000 1,201,730 1.2636 1.270 1.260 1.270 1.250 1.290 951,000 1.2636 1.60%
2016-03-31 0 1.250 1.250 1.260 1.200 1.280 3,568,000 4,420,362 1.2389 1.250 1.250 1.260 1.200 1.280 3,568,000 1.2389 1.63%
2016-03-30 0 1.230 1.240 1.250 1.220 1.290 5,180,000 6,453,048 1.2458 1.230 1.240 1.250 1.220 1.290 5,180,000 1.2458 -3.15%
2016-03-29 0 1.270 1.250 1.270 1.250 1.300 6,229,000 7,940,859 1.2748 1.270 1.250 1.270 1.250 1.300 6,229,000 1.2748 -0.78%
2016-03-24 0 1.280 1.260 1.290 1.260 1.310 10,567,083 13,512,525 1.2787 1.280 1.260 1.290 1.260 1.310 10,567,083 1.2787 -2.29%
2016-03-23 0 1.310 1.290 1.310 1.270 1.360 12,332,940 16,089,849 1.3046 1.310 1.290 1.310 1.270 1.360 12,332,940 1.3046 -1.50%
2016-03-22 0 1.330 1.300 1.340 1.190 1.390 23,732,726 31,319,254 1.3197 1.330 1.300 1.340 1.190 1.390 23,732,726 1.3197 -3.62%
2016-03-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2016-03-17 0 1.380 1.380 1.390 1.260 1.440 17,130,726 23,349,557 1.3630 1.380 1.380 1.390 1.260 1.440 17,130,726 1.3630 6.98%
2016-03-16 0 1.290 1.280 1.300 1.200 1.320 10,012,506 12,698,469 1.2683 1.290 1.280 1.300 1.200 1.320 10,012,506 1.2683 3.20%
2016-03-15 0 1.250 1.230 1.250 1.210 1.340 6,079,300 7,591,190 1.2487 1.250 1.230 1.250 1.210 1.340 6,079,300 1.2487 -3.10%
2016-03-14 0 1.290 1.280 1.290 1.270 1.340 7,209,800 9,251,507 1.2832 1.290 1.280 1.290 1.270 1.340 7,209,800 1.2832 0.78%
2016-03-11 0 1.280 1.260 1.280 1.250 1.300 8,657,187 10,944,997 1.2643 1.280 1.260 1.280 1.250 1.300 8,657,187 1.2643 0.79%
2016-03-10 0 1.270 1.260 1.270 1.250 1.320 8,884,000 11,342,495 1.2767 1.270 1.260 1.270 1.250 1.320 8,884,000 1.2767 -3.05%
2016-03-09 0 1.310 1.290 1.310 1.260 1.340 9,617,600 12,527,440 1.3026 1.310 1.290 1.310 1.260 1.340 9,617,600 1.3026 -1.50%
2016-03-08 0 1.330 1.320 1.330 1.290 1.350 12,215,000 16,103,318 1.3183 1.330 1.320 1.330 1.290 1.350 12,215,000 1.3183 0.00%
2016-03-07 0 1.330 1.320 1.340 1.290 1.380 11,847,000 15,578,360 1.3150 1.330 1.320 1.340 1.290 1.380 11,847,000 1.3150 2.31%
2016-03-04 0 1.300 1.290 1.300 1.220 1.330 12,457,429 15,839,815 1.2715 1.300 1.290 1.300 1.220 1.330 12,457,429 1.2715 5.69%
2016-03-03 0 1.230 1.220 1.230 1.190 1.260 5,107,574 6,308,801 1.2352 1.230 1.220 1.230 1.190 1.260 5,107,574 1.2352 -1.60%
2016-03-02 0 1.250 1.220 1.250 1.200 1.270 7,356,000 9,120,630 1.2399 1.250 1.220 1.250 1.200 1.270 7,356,000 1.2399 5.93%
2016-03-01 0 1.180 1.170 1.180 1.150 1.190 2,632,000 3,073,530 1.1678 1.180 1.170 1.180 1.150 1.190 2,632,000 1.1678 0.85%
2016-02-29 0 1.170 1.160 1.180 1.150 1.250 4,148,600 4,908,684 1.1832 1.170 1.160 1.180 1.150 1.250 4,148,600 1.1832 -3.31%
2016-02-26 0 1.210 1.220 1.240 1.210 1.270 2,770,800 3,436,140 1.2401 1.210 1.220 1.240 1.210 1.270 2,770,800 1.2401 -3.20%
2016-02-25 0 1.250 1.240 1.250 1.180 1.260 6,730,000 8,192,140 1.2173 1.250 1.240 1.250 1.180 1.260 6,730,000 1.2173 0.00%
2016-02-24 0 1.250 1.230 1.250 1.200 1.270 4,831,000 5,908,190 1.2230 1.250 1.230 1.250 1.200 1.270 4,831,000 1.2230 -0.79%
2016-02-23 0 1.260 1.250 1.270 1.230 1.290 4,945,000 6,203,110 1.2544 1.260 1.250 1.270 1.230 1.290 4,945,000 1.2544 -2.33%
2016-02-22 0 1.290 1.290 1.300 1.210 1.330 8,888,000 11,239,200 1.2645 1.290 1.290 1.300 1.210 1.330 8,888,000 1.2645 -2.27%
2016-02-19 0 1.320 1.310 1.320 1.090 1.360 26,461,460 33,791,809 1.2770 1.320 1.310 1.320 1.090 1.360 26,461,460 1.2770 18.92%
2016-02-18 0 1.110 1.100 1.110 1.020 1.160 10,090,000 10,976,500 1.0879 1.110 1.100 1.110 1.020 1.160 10,090,000 1.0879 11.00%
2016-02-17 0 1.000 0.990 1.000 0.980 1.030 2,472,049 2,459,914 0.9951 1.000 0.990 1.000 0.980 1.030 2,472,049 0.9951 -0.99%
2016-02-16 0 1.010 1.000 1.010 0.940 1.010 4,321,000 4,285,430 0.9918 1.010 1.000 1.010 0.940 1.010 4,321,000 0.9918 5.21%
2016-02-15 0 0.960 0.960 0.970 0.940 0.980 1,767,445 1,710,516 0.9678 0.960 0.960 0.970 0.940 0.980 1,767,445 0.9678 3.23%
2016-02-12 0 0.930 0.920 0.930 0.910 0.970 2,890,300 2,713,403 0.9388 0.930 0.920 0.930 0.910 0.970 2,890,300 0.9388 -5.10%
2016-02-11 0 0.980 0.970 0.990 0.950 1.010 2,419,000 2,356,890 0.9743 0.980 0.970 0.990 0.950 1.010 2,419,000 0.9743 -2.97%
2016-02-05 0 1.010 1.010 1.020 0.990 1.040 1,348,362 1,370,172 1.0162 1.010 1.010 1.020 0.990 1.040 1,348,362 1.0162 -0.98%
2016-02-04 0 1.020 1.000 1.020 0.950 1.020 2,076,005 2,082,684 1.0032 1.020 1.000 1.020 0.950 1.020 2,076,005 1.0032 3.03%
2016-02-03 0 0.990 0.980 0.990 0.900 1.050 9,301,300 9,010,766 0.9688 0.990 0.980 0.990 0.900 1.050 9,301,300 0.9688 -8.33%
2016-02-02 0 1.080 1.060 1.080 1.040 1.110 3,015,000 3,235,750 1.0732 1.080 1.060 1.080 1.040 1.110 3,015,000 1.0732 1.89%
2016-02-01 0 1.060 1.060 1.100 1.040 1.110 4,558,000 4,853,430 1.0648 1.060 1.060 1.100 1.040 1.110 4,558,000 1.0648 0.00%
2016-01-29 0 1.060 1.040 1.060 0.990 1.070 6,832,000 6,990,640 1.0232 1.060 1.040 1.060 0.990 1.070 6,832,000 1.0232 8.16%
2016-01-28 0 0.980 0.980 0.990 0.960 1.010 5,229,000 5,132,560 0.9816 0.980 0.980 0.990 0.960 1.010 5,229,000 0.9816 -2.00%
2016-01-27 0 1.000 1.000 1.010 1.000 1.100 12,557,000 12,790,130 1.0186 1.000 1.000 1.010 1.000 1.100 12,557,000 1.0186 -6.54%
2016-01-26 0 1.070 1.070 1.090 1.060 1.130 5,375,000 5,824,920 1.0837 1.070 1.070 1.090 1.060 1.130 5,375,000 1.0837 -5.31%
2016-01-25 0 1.130 1.120 1.160 1.130 1.170 3,089,500 3,548,909 1.1487 1.130 1.120 1.160 1.130 1.170 3,089,500 1.1487 0.89%
2016-01-22 0 1.120 1.110 1.120 1.090 1.180 7,868,000 8,781,425 1.1161 1.120 1.110 1.120 1.090 1.180 7,868,000 1.1161 -2.61%
2016-01-21 0 1.150 1.140 1.150 1.130 1.250 8,731,300 10,386,894 1.1896 1.150 1.140 1.150 1.130 1.250 8,731,300 1.1896 -6.50%
2016-01-20 0 1.230 1.220 1.250 1.200 1.300 2,848,621 3,561,118 1.2501 1.230 1.220 1.250 1.200 1.300 2,848,621 1.2501 -6.11%
2016-01-19 0 1.310 1.310 1.320 1.300 1.360 4,221,770 5,550,690 1.3148 1.310 1.310 1.320 1.300 1.360 4,221,770 1.3148 0.00%
2016-01-18 0 1.310 1.310 1.320 1.310 1.390 3,456,000 4,661,920 1.3489 1.310 1.310 1.320 1.310 1.390 3,456,000 1.3489 -6.43%
2016-01-15 0 1.400 1.380 1.400 1.380 1.480 3,768,000 5,317,600 1.4113 1.400 1.380 1.400 1.380 1.480 3,768,000 1.4113 -4.76%
2016-01-14 0 1.470 1.450 1.480 1.400 1.480 1,569,059 2,263,862 1.4428 1.470 1.450 1.480 1.400 1.480 1,569,059 1.4428 0.00%
2016-01-13 0 1.470 1.450 1.470 1.430 1.510 2,939,480 4,322,025 1.4703 1.470 1.450 1.470 1.430 1.510 2,939,480 1.4703 1.38%
2016-01-12 0 1.450 1.450 1.470 1.450 1.500 2,317,000 3,426,055 1.4787 1.450 1.450 1.470 1.450 1.500 2,317,000 1.4787 0.00%
2016-01-11 0 1.450 1.450 1.470 1.450 1.510 6,339,000 9,371,400 1.4784 1.450 1.450 1.470 1.450 1.510 6,339,000 1.4784 -5.23%
2016-01-08 0 1.530 1.500 1.530 1.460 1.550 4,619,000 6,940,495 1.5026 1.530 1.500 1.530 1.460 1.550 4,619,000 1.5026 3.38%
2016-01-07 0 1.480 1.480 1.500 1.460 1.550 5,341,000 8,026,690 1.5028 1.480 1.480 1.500 1.460 1.550 5,341,000 1.5028 -6.92%
2016-01-06 0 1.590 1.570 1.590 1.540 1.600 1,704,000 2,663,940 1.5633 1.590 1.570 1.590 1.540 1.600 1,704,000 1.5633 0.63%
2016-01-05 0 1.580 1.570 1.580 1.550 1.580 1,728,000 2,703,690 1.5646 1.580 1.570 1.580 1.550 1.580 1,728,000 1.5646 0.64%
2016-01-04 0 1.570 1.560 1.570 1.550 1.650 2,831,000 4,480,590 1.5827 1.570 1.560 1.570 1.550 1.650 2,831,000 1.5827 -4.85%
2015-12-31 0 1.650 1.650 1.660 1.620 1.680 981,000 1,612,940 1.6442 1.650 1.650 1.660 1.620 1.680 981,000 1.6442 -1.79%
2015-12-30 0 1.680 1.680 1.690 1.650 1.710 2,729,000 4,586,730 1.6807 1.680 1.680 1.690 1.650 1.710 2,729,000 1.6807 -0.59%
2015-12-29 0 1.690 1.680 1.700 1.620 1.720 8,117,400 13,772,034 1.6966 1.690 1.680 1.700 1.620 1.720 8,117,400 1.6966 3.05%
2015-12-28 0 1.640 1.630 1.650 1.610 1.670 4,196,191 6,903,891 1.6453 1.640 1.630 1.650 1.610 1.670 4,196,191 1.6453 1.23%
2015-12-24 0 1.620 1.600 1.620 1.560 1.620 1,718,191 2,750,161 1.6006 1.620 1.600 1.620 1.560 1.620 1,718,191 1.6006 2.53%
2015-12-23 0 1.580 1.570 1.590 1.490 1.600 3,714,000 5,814,940 1.5657 1.580 1.570 1.590 1.490 1.600 3,714,000 1.5657 1.94%
2015-12-22 0 1.550 1.540 1.550 1.510 1.550 1,256,000 1,937,590 1.5427 1.550 1.540 1.550 1.510 1.550 1,256,000 1.5427 1.97%
2015-12-21 0 1.520 1.510 1.520 1.480 1.520 861,000 1,296,755 1.5061 1.520 1.510 1.520 1.480 1.520 861,000 1.5061 1.33%
2015-12-18 0 1.500 1.500 1.530 1.500 1.560 3,496,860 5,383,620 1.5396 1.500 1.500 1.530 1.500 1.560 3,496,860 1.5396 -3.23%
2015-12-17 0 1.550 1.520 1.550 1.510 1.550 1,448,000 2,225,860 1.5372 1.550 1.520 1.550 1.510 1.550 1,448,000 1.5372 2.65%
2015-12-16 0 1.510 1.510 1.520 1.480 1.560 1,595,000 2,409,420 1.5106 1.510 1.510 1.520 1.480 1.560 1,595,000 1.5106 4.14%
2015-12-15 0 1.450 1.440 1.470 1.430 1.560 3,268,011 4,854,466 1.4854 1.450 1.440 1.470 1.430 1.560 3,268,011 1.4854 -2.68%
2015-12-14 0 1.490 1.480 1.490 1.440 1.520 2,095,000 3,103,830 1.4815 1.490 1.480 1.490 1.440 1.520 2,095,000 1.4815 0.68%
2015-12-11 0 1.480 1.480 1.500 1.470 1.530 3,344,662 4,970,743 1.4862 1.480 1.480 1.500 1.470 1.530 3,344,662 1.4862 -1.99%
2015-12-10 0 1.510 1.500 1.510 1.480 1.580 4,646,000 7,080,910 1.5241 1.510 1.500 1.510 1.480 1.580 4,646,000 1.5241 -2.58%
2015-12-09 0 1.550 1.540 1.560 1.530 1.590 1,453,000 2,260,270 1.5556 1.550 1.540 1.560 1.530 1.590 1,453,000 1.5556 -2.52%
2015-12-08 0 1.590 1.570 1.600 1.540 1.620 3,194,909 5,006,998 1.5672 1.590 1.570 1.600 1.540 1.620 3,194,909 1.5672 0.63%
2015-12-07 0 1.580 1.580 1.600 1.550 1.630 7,131,000 11,476,010 1.6093 1.580 1.580 1.600 1.550 1.630 7,131,000 1.6093 1.94%
2015-12-04 0 1.550 1.540 1.560 1.480 1.560 3,733,000 5,703,610 1.5279 1.550 1.540 1.560 1.480 1.560 3,733,000 1.5279 1.97%
2015-12-03 0 1.520 1.520 1.530 1.460 1.550 2,966,378 4,511,126 1.5208 1.520 1.520 1.530 1.460 1.550 2,966,378 1.5208 2.70%
2015-12-02 0 1.480 1.490 1.500 1.470 1.520 3,753,000 5,579,560 1.4867 1.480 1.490 1.500 1.470 1.520 3,753,000 1.4867 -1.33%
2015-12-01 0 1.500 1.500 1.520 1.500 1.540 3,477,000 5,251,890 1.5105 1.500 1.500 1.520 1.500 1.540 3,477,000 1.5105 -1.32%
2015-11-30 0 1.520 1.520 1.530 1.500 1.570 4,687,000 7,141,190 1.5236 1.520 1.520 1.530 1.500 1.570 4,687,000 1.5236 -3.18%
2015-11-27 0 1.570 1.570 1.580 1.560 1.590 3,986,000 6,257,990 1.5700 1.570 1.570 1.580 1.560 1.590 3,986,000 1.5700 -1.26%
2015-11-26 0 1.590 1.590 1.600 1.540 1.600 2,105,000 3,340,890 1.5871 1.590 1.590 1.600 1.540 1.600 2,105,000 1.5871 0.00%
2015-11-25 0 1.590 1.580 1.600 1.580 1.630 3,638,000 5,821,020 1.6001 1.590 1.580 1.600 1.580 1.630 3,638,000 1.6001 -1.24%
2015-11-24 0 1.610 1.600 1.610 1.570 1.650 6,454,000 10,391,030 1.6100 1.610 1.600 1.610 1.570 1.650 6,454,000 1.6100 -1.83%
2015-11-23 0 1.640 1.640 1.650 1.640 1.700 2,142,000 3,552,255 1.6584 1.640 1.640 1.650 1.640 1.700 2,142,000 1.6584 -3.53%
2015-11-20 0 1.700 1.690 1.700 1.650 1.700 2,749,000 4,610,110 1.6770 1.700 1.690 1.700 1.650 1.700 2,749,000 1.6770 1.80%
2015-11-19 0 1.670 1.670 1.680 1.640 1.700 3,228,000 5,405,850 1.6747 1.670 1.670 1.680 1.640 1.700 3,228,000 1.6747 1.83%
2015-11-18 0 1.640 1.620 1.640 1.620 1.640 1,351,000 2,204,800 1.6320 1.640 1.620 1.640 1.620 1.640 1,351,000 1.6320 0.00%
2015-11-17 0 1.640 1.630 1.640 1.630 1.650 1,135,000 1,857,930 1.6369 1.640 1.630 1.640 1.630 1.650 1,135,000 1.6369 0.00%
2015-11-16 0 1.640 1.630 1.640 1.610 1.680 4,848,000 7,966,050 1.6432 1.640 1.630 1.640 1.610 1.680 4,848,000 1.6432 -0.61%
2015-11-13 0 1.650 1.640 1.650 1.630 1.680 1,510,000 2,477,660 1.6408 1.650 1.640 1.650 1.630 1.680 1,510,000 1.6408 -1.20%
2015-11-12 0 1.670 1.660 1.670 1.630 1.670 1,340,000 2,217,580 1.6549 1.670 1.660 1.670 1.630 1.670 1,340,000 1.6549 2.45%
2015-11-11 0 1.630 1.620 1.630 1.620 1.660 4,979,332 8,144,177 1.6356 1.630 1.620 1.630 1.620 1.660 4,979,332 1.6356 -1.81%
2015-11-10 0 1.660 1.660 1.670 1.650 1.680 4,606,719 7,667,429 1.6644 1.660 1.660 1.670 1.650 1.680 4,606,719 1.6644 -1.19%
2015-11-09 0 1.680 1.680 1.690 1.680 1.770 6,920,151 11,973,035 1.7302 1.680 1.680 1.690 1.680 1.770 6,920,151 1.7302 0.00%
2015-11-06 0 1.680 1.680 1.700 1.660 1.710 2,868,000 4,822,530 1.6815 1.680 1.680 1.700 1.660 1.710 2,868,000 1.6815 0.00%
2015-11-05 0 1.680 1.670 1.680 1.660 1.710 2,861,000 4,809,260 1.6810 1.680 1.670 1.680 1.660 1.710 2,861,000 1.6810 -1.18%
2015-11-04 0 1.700 1.700 1.710 1.630 1.740 5,791,000 9,855,150 1.7018 1.700 1.700 1.710 1.630 1.740 5,791,000 1.7018 2.41%
2015-11-03 0 1.660 1.650 1.670 1.630 1.690 2,974,395 4,937,463 1.6600 1.660 1.650 1.670 1.630 1.690 2,974,395 1.6600 -0.60%
2015-11-02 0 1.670 1.660 1.670 1.650 1.690 2,980,000 4,973,210 1.6689 1.670 1.660 1.670 1.650 1.690 2,980,000 1.6689 0.00%
2015-10-30 0 1.670 1.650 1.660 1.620 1.760 7,348,000 12,411,200 1.6891 1.670 1.650 1.660 1.620 1.760 7,348,000 1.6891 -3.47%
2015-10-29 0 1.730 1.730 1.750 1.720 1.750 1,816,000 3,150,200 1.7347 1.730 1.730 1.750 1.720 1.750 1,816,000 1.7347 0.00%
2015-10-28 0 1.730 1.720 1.730 1.720 1.770 4,449,719 7,796,468 1.7521 1.730 1.720 1.730 1.720 1.770 4,449,719 1.7521 -2.26%
2015-10-27 0 1.770 1.760 1.770 1.740 1.820 3,724,000 6,572,790 1.7650 1.770 1.760 1.770 1.740 1.820 3,724,000 1.7650 -1.12%
2015-10-26 0 1.790 1.770 1.790 1.760 1.820 6,128,000 10,942,290 1.7856 1.790 1.770 1.790 1.760 1.820 6,128,000 1.7856 1.13%
2015-10-23 0 1.770 1.760 1.770 1.710 1.780 5,341,000 9,340,810 1.7489 1.770 1.760 1.770 1.710 1.780 5,341,000 1.7489 2.91%
2015-10-22 0 1.720 1.720 1.730 1.710 1.750 5,370,600 9,244,848 1.7214 1.720 1.720 1.730 1.710 1.750 5,370,600 1.7214 -1.71%
2015-10-20 0 1.750 1.740 1.750 1.700 1.750 6,080,600 10,524,740 1.7309 1.750 1.740 1.750 1.700 1.750 6,080,600 1.7309 2.34%
2015-10-19 0 1.710 1.710 1.720 1.700 1.790 7,221,000 12,458,970 1.7254 1.710 1.710 1.720 1.700 1.790 7,221,000 1.7254 -2.29%
2015-10-16 0 1.750 1.730 1.750 1.720 1.780 6,903,000 12,041,340 1.7444 1.750 1.730 1.750 1.720 1.780 6,903,000 1.7444 0.00%
2015-10-15 0 1.750 1.730 1.750 1.710 1.760 3,780,000 6,548,720 1.7325 1.750 1.730 1.750 1.710 1.760 3,780,000 1.7325 0.00%
2015-10-14 0 1.750 1.750 1.760 1.680 1.760 12,006,473 20,552,826 1.7118 1.750 1.750 1.760 1.680 1.760 12,006,473 1.7118 0.57%
2015-10-13 0 1.740 1.740 1.750 1.690 1.830 20,043,970 34,858,036 1.7391 1.740 1.740 1.750 1.690 1.830 20,043,970 1.7391 -6.45%
2015-10-12 0 1.860 1.840 1.860 1.830 1.880 4,884,000 9,075,720 1.8583 1.860 1.840 1.860 1.830 1.880 4,884,000 1.8583 1.64%
2015-10-09 0 1.830 1.810 1.830 1.820 1.850 3,117,000 5,710,980 1.8322 1.830 1.810 1.830 1.820 1.850 3,117,000 1.8322 1.10%
2015-10-08 0 1.810 1.790 1.810 1.780 1.870 4,440,000 8,021,815 1.8067 1.810 1.790 1.810 1.780 1.870 4,440,000 1.8067 -1.63%
2015-10-07 0 1.840 1.830 1.840 1.750 1.850 5,470,000 9,971,612 1.8230 1.840 1.830 1.840 1.750 1.850 5,470,000 1.8230 3.37%
2015-10-06 0 1.780 1.780 1.800 1.780 1.880 2,227,000 4,046,130 1.8169 1.780 1.780 1.800 1.780 1.880 2,227,000 1.8169 -3.26%
2015-10-05 0 1.840 1.830 1.840 1.820 1.910 2,985,000 5,542,750 1.8569 1.840 1.830 1.840 1.820 1.910 2,985,000 1.8569 0.00%
2015-10-02 0 1.840 1.840 1.850 1.780 1.870 1,882,377 3,454,066 1.8349 1.840 1.840 1.850 1.780 1.870 1,882,377 1.8349 4.55%
2015-09-30 0 1.760 1.740 1.760 1.740 1.790 2,287,000 4,016,060 1.7560 1.760 1.740 1.760 1.740 1.790 2,287,000 1.7560 0.00%
2015-09-29 0 1.760 1.750 1.760 1.730 1.850 4,147,000 7,325,689 1.7665 1.760 1.750 1.760 1.730 1.850 4,147,000 1.7665 -4.86%
2015-09-25 0 1.850 1.830 1.850 1.810 1.890 3,979,869 7,347,521 1.8462 1.850 1.830 1.850 1.810 1.890 3,979,869 1.8462 -2.12%
2015-09-24 0 1.890 1.880 1.890 1.860 1.950 2,023,000 3,834,180 1.8953 1.890 1.880 1.890 1.860 1.950 2,023,000 1.8953 -1.05%
2015-09-23 0 1.910 1.910 1.920 1.900 1.990 2,106,000 4,055,340 1.9256 1.910 1.910 1.920 1.900 1.990 2,106,000 1.9256 -4.50%
2015-09-22 0 2.000 1.990 2.010 1.980 2.020 2,646,000 5,291,150 1.9997 2.000 1.990 2.010 1.980 2.020 2,646,000 1.9997 0.00%
2015-09-21 0 2.000 1.990 2.010 1.900 2.010 2,548,000 5,045,340 1.9801 2.000 1.990 2.010 1.900 2.010 2,548,000 1.9801 -1.48%
2015-09-18 0 2.030 2.030 2.040 2.000 2.050 2,086,588 4,232,728 2.0285 2.030 2.030 2.040 2.000 2.050 2,086,588 2.0285 0.50%
2015-09-17 0 2.020 2.010 2.020 2.000 2.100 1,931,000 3,914,080 2.0270 2.020 2.010 2.020 2.000 2.100 1,931,000 2.0270 -1.46%
2015-09-16 0 2.050 2.050 2.060 1.990 2.070 4,023,000 8,138,850 2.0231 2.050 2.050 2.060 1.990 2.070 4,023,000 2.0231 2.50%
2015-09-15 0 2.000 2.000 2.010 2.000 2.130 2,689,000 5,500,009 2.0454 2.000 2.000 2.010 2.000 2.130 2,689,000 2.0454 -3.85%
2015-09-14 0 2.080 2.050 2.100 2.010 2.190 4,701,000 9,807,315 2.0862 2.080 2.050 2.100 2.010 2.190 4,701,000 2.0862 -2.80%
2015-09-11 0 2.140 2.140 2.150 2.010 2.200 12,401,898 26,426,247 2.1308 2.140 2.140 2.150 2.010 2.200 12,401,898 2.1308 6.47%
2015-09-10 0 2.010 1.990 2.010 1.960 2.040 6,114,000 12,280,963 2.0087 2.010 1.990 2.010 1.960 2.040 6,114,000 2.0087 -2.90%
2015-09-09 0 2.070 2.070 2.080 1.950 2.330 28,160,500 57,792,350 2.0522 2.070 2.070 2.080 1.950 2.330 28,160,500 2.0522 12.50%
2015-09-08 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2015-09-07 1 1.840 1.840 1.850 1.720 1.890 2,349,000 4,355,858 1.8543 1.840 1.840 1.850 1.720 1.890 2,349,000 1.8543 5.14%
2015-09-04 0 1.750 1.740 1.760 1.680 1.820 2,904,000 5,091,180 1.7532 1.750 1.740 1.760 1.680 1.820 2,904,000 1.7532 0.57%
2015-09-02 0 1.740 1.730 1.740 1.620 1.770 7,123,000 12,254,430 1.7204 1.740 1.730 1.740 1.620 1.770 7,123,000 1.7204 1.16%
2015-09-01 0 1.720 1.710 1.720 1.710 1.820 3,990,050 6,964,936 1.7456 1.720 1.710 1.720 1.710 1.820 3,990,050 1.7456 -3.91%
2015-08-31 0 1.790 1.780 1.840 1.730 1.970 3,517,800 6,293,464 1.7890 1.790 1.780 1.840 1.730 1.970 3,517,800 1.7890 -5.79%
2015-08-28 0 1.900 1.890 1.900 1.830 1.970 3,755,000 7,140,110 1.9015 1.900 1.890 1.900 1.830 1.970 3,755,000 1.9015 0.53%
2015-08-27 0 1.890 1.890 1.910 1.780 1.910 4,585,200 8,382,996 1.8283 1.890 1.890 1.910 1.780 1.910 4,585,200 1.8283 7.39%
2015-08-26 0 1.760 1.750 1.760 1.630 1.850 6,683,600 11,731,082 1.7552 1.760 1.750 1.760 1.630 1.850 6,683,600 1.7552 0.57%
2015-08-25 0 1.750 1.740 1.760 1.660 1.900 11,309,000 19,991,630 1.7678 1.750 1.740 1.760 1.660 1.900 11,309,000 1.7678 -2.78%
2015-08-24 0 1.800 1.800 1.810 1.780 1.980 8,909,300 16,172,448 1.8152 1.800 1.800 1.810 1.780 1.980 8,909,300 1.8152 -8.16%
2015-08-21 0 1.960 1.960 1.980 1.900 2.040 6,692,000 13,155,820 1.9659 1.960 1.960 1.980 1.900 2.040 6,692,000 1.9659 -5.31%
2015-08-20 0 2.070 2.070 2.080 2.050 2.180 4,344,000 9,124,966 2.1006 2.070 2.070 2.080 2.050 2.180 4,344,000 2.1006 -5.48%
2015-08-19 0 2.190 2.180 2.190 2.130 2.260 3,875,000 8,440,370 2.1782 2.190 2.180 2.190 2.130 2.260 3,875,000 2.1782 -1.35%
2015-08-18 0 2.220 2.210 2.230 2.200 2.330 3,794,000 8,478,965 2.2348 2.220 2.210 2.230 2.200 2.330 3,794,000 2.2348 -2.63%
2015-08-17 0 2.280 2.280 2.290 2.270 2.360 2,831,000 6,475,250 2.2873 2.280 2.280 2.290 2.270 2.360 2,831,000 2.2873 -2.15%
2015-08-14 0 2.330 2.330 2.360 2.310 2.360 1,640,000 3,832,410 2.3368 2.330 2.330 2.360 2.310 2.360 1,640,000 2.3368 -0.85%
2015-08-13 0 2.350 2.350 2.370 2.310 2.370 2,111,287 4,928,755 2.3345 2.350 2.350 2.370 2.310 2.370 2,111,287 2.3345 0.00%
2015-08-12 0 2.350 2.350 2.360 2.290 2.420 5,075,675 11,933,869 2.3512 2.350 2.350 2.360 2.290 2.420 5,075,675 2.3512 -2.49%
2015-08-11 0 2.410 2.400 2.410 2.370 2.550 5,619,000 13,581,120 2.4170 2.410 2.400 2.410 2.370 2.550 5,619,000 2.4170 -3.21%
2015-08-10 0 2.490 2.480 2.490 2.280 2.580 10,224,000 25,173,480 2.4622 2.490 2.480 2.490 2.280 2.580 10,224,000 2.4622 8.26%
2015-08-07 0 2.300 2.290 2.300 2.230 2.310 3,470,000 7,913,930 2.2807 2.300 2.290 2.300 2.230 2.310 3,470,000 2.2807 0.88%
2015-08-06 0 2.280 2.280 2.290 2.260 2.320 1,152,000 2,627,300 2.2806 2.280 2.280 2.290 2.260 2.320 1,152,000 2.2806 0.00%
2015-08-05 0 2.280 2.280 2.310 2.260 2.320 1,202,000 2,759,190 2.2955 2.280 2.280 2.310 2.260 2.320 1,202,000 2.2955 0.88%
2015-08-04 0 2.260 2.250 2.320 2.240 2.330 2,523,000 5,742,384 2.2760 2.260 2.250 2.320 2.240 2.330 2,523,000 2.2760 -0.44%
2015-08-03 0 2.270 2.270 2.310 2.250 2.420 3,669,000 8,427,945 2.2971 2.270 2.270 2.310 2.250 2.420 3,669,000 2.2971 -1.30%
2015-07-31 0 2.300 2.300 2.310 2.250 2.350 2,935,000 6,768,900 2.3063 2.300 2.300 2.310 2.250 2.350 2,935,000 2.3063 -0.86%
2015-07-30 0 2.320 2.300 2.320 2.290 2.380 1,880,382 4,364,269 2.3209 2.320 2.300 2.320 2.290 2.380 1,880,382 2.3209 -1.28%
2015-07-29 0 2.350 2.330 2.350 2.270 2.350 2,715,000 6,290,330 2.3169 2.350 2.330 2.350 2.270 2.350 2,715,000 2.3169 3.52%
2015-07-28 0 2.270 2.250 2.270 2.130 2.370 6,547,000 14,785,130 2.2583 2.270 2.250 2.270 2.130 2.370 6,547,000 2.2583 3.18%
2015-07-27 0 2.200 2.190 2.200 2.160 2.430 11,457,826 26,041,707 2.2728 2.200 2.190 2.200 2.160 2.430 11,457,826 2.2728 -11.29%
2015-07-24 0 2.480 2.460 2.480 2.420 2.520 3,619,000 8,954,520 2.4743 2.480 2.460 2.480 2.420 2.520 3,619,000 2.4743 -0.80%
2015-07-23 0 2.500 2.480 2.490 2.440 2.550 6,554,800 16,450,322 2.5097 2.500 2.480 2.490 2.440 2.550 6,554,800 2.5097 2.46%
2015-07-22 0 2.440 2.440 2.460 2.420 2.530 9,641,000 23,962,390 2.4855 2.440 2.440 2.460 2.420 2.530 9,641,000 2.4855 -0.81%
2015-07-21 0 2.460 2.460 2.470 2.360 2.580 16,592,000 41,537,015 2.5034 2.460 2.460 2.470 2.360 2.580 16,592,000 2.5034 2.93%
2015-07-20 0 2.390 2.370 2.390 2.350 2.450 4,327,000 10,333,560 2.3882 2.390 2.370 2.390 2.350 2.450 4,327,000 2.3882 -0.83%
2015-07-17 0 2.410 2.410 2.420 2.300 2.450 5,503,519 13,085,940 2.3777 2.410 2.410 2.420 2.300 2.450 5,503,519 2.3777 4.78%
2015-07-16 0 2.300 2.310 2.330 2.130 2.380 9,777,749 22,575,077 2.3088 2.300 2.310 2.330 2.130 2.380 9,777,749 2.3088 2.22%
2015-07-15 0 2.250 2.240 2.250 2.220 2.340 10,597,000 24,047,470 2.2693 2.250 2.240 2.250 2.220 2.340 10,597,000 2.2693 -2.17%
2015-07-14 0 2.300 2.290 2.300 2.230 2.500 33,735,000 79,336,787 2.3518 2.300 2.290 2.300 2.230 2.500 33,735,000 2.3518 -10.51%
2015-07-13 0 2.570 2.570 2.580 2.300 2.580 11,506,282 28,408,003 2.4689 2.570 2.570 2.580 2.300 2.580 11,506,282 2.4689 7.08%
2015-07-10 0 2.400 2.400 2.430 2.330 2.530 15,787,000 38,088,550 2.4127 2.400 2.400 2.430 2.330 2.530 15,787,000 2.4127 4.35%
2015-07-09 0 2.300 2.280 2.300 1.750 2.340 34,819,368 71,903,832 2.0651 2.300 2.280 2.300 1.750 2.340 34,819,368 2.0651 26.37%
2015-07-08 0 1.820 1.810 1.820 1.600 2.020 34,134,633 60,492,443 1.7722 1.820 1.810 1.820 1.600 2.020 34,134,633 1.7722 -9.90%
2015-07-07 0 2.020 2.020 2.030 1.980 2.340 22,645,457 47,499,023 2.0975 2.020 2.020 2.030 1.980 2.340 22,645,457 2.0975 -12.17%
2015-07-06 0 2.300 2.280 2.300 2.000 2.700 36,099,000 80,249,740 2.2230 2.300 2.280 2.300 2.000 2.700 36,099,000 2.2230 -12.55%
2015-07-03 0 2.630 2.640 2.650 2.620 2.820 9,737,000 26,050,330 2.6754 2.630 2.640 2.650 2.620 2.820 9,737,000 2.6754 -7.07%
2015-07-02 0 2.830 2.810 2.820 2.750 2.950 9,177,800 26,135,126 2.8476 2.830 2.810 2.820 2.750 2.950 9,177,800 2.8476 -4.07%
2015-06-30 0 2.950 2.940 2.960 2.830 3.070 14,788,000 43,324,530 2.9297 2.950 2.940 2.960 2.830 3.070 14,788,000 2.9297 -1.67%
2015-06-29 0 3.000 3.000 3.010 2.980 3.280 14,379,000 43,925,930 3.0549 3.000 3.000 3.010 2.980 3.280 14,379,000 3.0549 -6.83%
2015-06-26 0 3.220 3.210 3.220 3.180 3.390 8,066,261 26,258,143 3.2553 3.220 3.210 3.220 3.180 3.390 8,066,261 3.2553 -4.45%
2015-06-25 0 3.370 3.350 3.360 3.350 3.490 4,844,729 16,570,691 3.4204 3.370 3.350 3.360 3.350 3.490 4,844,729 3.4204 -1.46%
2015-06-24 0 3.420 3.410 3.420 3.360 3.480 5,865,000 20,061,720 3.4206 3.420 3.410 3.420 3.360 3.480 5,865,000 3.4206 2.40%
2015-06-23 0 3.340 3.330 3.350 3.270 3.380 7,347,800 24,488,322 3.3327 3.340 3.330 3.350 3.270 3.380 7,347,800 3.3327 2.14%
2015-06-22 0 3.270 3.250 3.270 3.230 3.380 4,651,862 15,162,515 3.2595 3.270 3.250 3.270 3.230 3.380 4,651,862 3.2595 -0.91%
2015-06-19 0 3.300 3.280 3.300 3.280 3.500 10,346,000 34,820,880 3.3656 3.300 3.280 3.300 3.280 3.500 10,346,000 3.3656 -4.35%
2015-06-18 0 3.450 3.460 3.470 3.430 3.520 4,020,000 13,969,190 3.4749 3.450 3.460 3.470 3.430 3.520 4,020,000 3.4749 0.29%
2015-06-17 0 3.440 3.440 3.450 3.370 3.480 3,849,000 13,219,800 3.4346 3.440 3.440 3.450 3.370 3.480 3,849,000 3.4346 1.47%
2015-06-16 0 3.390 3.390 3.400 3.380 3.530 6,200,000 21,220,050 3.4226 3.390 3.390 3.400 3.380 3.530 6,200,000 3.4226 -3.97%
2015-06-15 0 3.530 3.520 3.550 3.510 3.640 8,279,000 29,614,490 3.5771 3.530 3.520 3.550 3.510 3.640 8,279,000 3.5771 -3.29%
2015-06-12 0 3.650 3.650 3.660 3.540 3.690 11,553,826 41,931,650 3.6292 3.650 3.650 3.660 3.540 3.690 11,553,826 3.6292 2.82%
2015-06-11 0 3.550 3.500 3.550 3.460 3.620 8,823,798 30,950,427 3.5076 3.550 3.500 3.550 3.460 3.620 8,823,798 3.5076 2.01%
2015-06-10 0 3.480 3.460 3.480 3.400 3.650 12,353,300 43,647,496 3.5333 3.480 3.460 3.480 3.400 3.650 12,353,300 3.5333 2.05%
2015-06-09 0 3.410 3.410 3.420 3.340 3.570 12,021,000 41,358,280 3.4405 3.410 3.410 3.420 3.340 3.570 12,021,000 3.4405 0.89%
2015-06-08 0 3.380 3.380 3.390 3.330 3.460 12,289,000 41,641,070 3.3885 3.380 3.380 3.390 3.330 3.460 12,289,000 3.3885 -2.87%
2015-06-05 0 3.480 3.450 3.480 3.450 3.600 7,511,000 26,258,545 3.4960 3.480 3.450 3.480 3.450 3.600 7,511,000 3.4960 -0.85%
2015-06-04 0 3.510 3.500 3.510 3.450 3.630 13,087,000 46,182,150 3.5289 3.510 3.500 3.510 3.450 3.630 13,087,000 3.5289 -2.23%
2015-06-03 0 3.590 3.580 3.590 3.560 3.750 6,043,000 21,997,160 3.6401 3.590 3.580 3.590 3.560 3.750 6,043,000 3.6401 -2.97%
2015-06-02 0 3.700 3.670 3.700 3.560 3.780 15,905,727 58,903,210 3.7033 3.700 3.670 3.700 3.560 3.780 15,905,727 3.7033 1.93%
2015-06-01 0 3.630 3.610 3.640 3.450 3.680 22,439,000 79,390,597 3.5381 3.630 3.610 3.640 3.450 3.680 22,439,000 3.5381 -0.27%
2015-05-29 0 3.640 3.620 3.650 3.560 3.720 18,719,000 68,194,290 3.6431 3.640 3.620 3.650 3.560 3.720 18,719,000 3.6431 0.00%
2015-05-28 0 3.640 3.640 3.650 3.500 3.880 21,969,000 80,445,440 3.6618 3.640 3.640 3.650 3.500 3.880 21,969,000 3.6618 -3.70%
2015-05-27 0 3.780 3.780 3.790 3.670 3.880 41,053,478 154,647,978 3.7670 3.780 3.780 3.790 3.670 3.880 41,053,478 3.7670 -3.57%
2015-05-26 0 3.920 3.900 3.930 3.120 4.140 130,813,938 485,908,801 3.7145 3.920 3.900 3.930 3.120 4.140 130,813,938 3.7145 29.80%
2015-05-22 0 3.020 3.010 3.020 2.980 3.090 6,738,111 20,330,047 3.0172 3.020 3.010 3.020 2.980 3.090 6,738,111 3.0172 1.00%
2015-05-21 0 2.990 2.980 2.990 2.960 3.060 6,847,085 20,554,495 3.0019 2.990 2.980 2.990 2.960 3.060 6,847,085 3.0019 -2.29%
2015-05-20 0 3.060 3.050 3.060 3.030 3.170 8,563,000 26,266,090 3.0674 3.060 3.050 3.060 3.030 3.170 8,563,000 3.0674 -1.29%
2015-05-19 0 3.100 3.090 3.100 3.000 3.190 19,485,000 60,745,460 3.1175 3.100 3.090 3.100 3.000 3.190 19,485,000 3.1175 0.65%
2015-05-18 0 3.080 3.080 3.090 2.910 3.090 17,304,000 52,339,720 3.0247 3.080 3.080 3.090 2.910 3.090 17,304,000 3.0247 5.12%
2015-05-15 0 2.930 2.920 2.930 2.900 3.000 10,519,000 30,871,230 2.9348 2.930 2.920 2.930 2.900 3.000 10,519,000 2.9348 0.69%
2015-05-14 0 2.910 2.900 2.910 2.800 2.950 16,166,000 46,593,870 2.8822 2.910 2.900 2.910 2.800 2.950 16,166,000 2.8822 3.19%
2015-05-13 0 2.820 2.810 2.820 2.790 2.900 9,514,107 27,042,558 2.8424 2.820 2.810 2.820 2.790 2.900 9,514,107 2.8424 -1.05%
2015-05-12 0 2.850 2.840 2.850 2.790 2.860 9,313,000 26,418,800 2.8368 2.850 2.840 2.850 2.790 2.860 9,313,000 2.8368 1.42%
2015-05-11 0 2.810 2.810 2.820 2.760 2.880 8,042,000 22,609,150 2.8114 2.810 2.810 2.820 2.760 2.880 8,042,000 2.8114 -0.35%
2015-05-08 0 2.820 2.820 2.830 2.790 2.860 5,404,000 15,250,510 2.8221 2.820 2.820 2.830 2.790 2.860 5,404,000 2.8221 1.08%
2015-05-07 0 2.790 2.780 2.800 2.770 2.880 7,475,000 21,006,965 2.8103 2.790 2.780 2.800 2.770 2.880 7,475,000 2.8103 -3.13%
2015-05-06 0 2.880 2.880 2.890 2.810 3.000 20,577,000 60,285,070 2.9297 2.880 2.880 2.890 2.810 3.000 20,577,000 2.9297 2.49%
2015-05-05 0 2.810 2.790 2.810 2.740 2.960 15,001,000 42,563,249 2.8374 2.810 2.790 2.810 2.740 2.960 15,001,000 2.8374 -3.10%
2015-05-04 0 2.900 2.890 2.900 2.700 2.920 24,901,000 70,964,695 2.8499 2.900 2.890 2.900 2.700 2.920 24,901,000 2.8499 7.81%
2015-04-30 0 2.690 2.690 2.700 2.650 2.740 11,920,000 32,008,490 2.6853 2.690 2.690 2.700 2.650 2.740 11,920,000 2.6853 -0.37%
2015-04-29 0 2.700 2.700 2.720 2.690 2.740 12,281,000 33,258,235 2.7081 2.700 2.700 2.720 2.690 2.740 12,281,000 2.7081 -0.74%
2015-04-28 0 2.720 2.710 2.720 2.700 2.800 9,599,000 26,273,350 2.7371 2.720 2.710 2.720 2.700 2.800 9,599,000 2.7371 -1.81%
2015-04-27 0 2.770 2.760 2.770 2.740 2.790 8,522,982 23,555,697 2.7638 2.770 2.760 2.770 2.740 2.790 8,522,982 2.7638 0.73%
2015-04-24 0 2.750 2.740 2.760 2.660 2.770 6,820,000 18,499,520 2.7125 2.750 2.740 2.760 2.660 2.770 6,820,000 2.7125 1.10%
2015-04-23 0 2.720 2.720 2.730 2.700 2.880 12,718,336 35,198,850 2.7676 2.720 2.720 2.730 2.700 2.880 12,718,336 2.7676 -2.86%
2015-04-22 0 2.800 2.790 2.800 2.650 2.810 19,561,000 53,753,510 2.7480 2.800 2.790 2.800 2.650 2.810 19,561,000 2.7480 5.26%
2015-04-21 0 2.660 2.660 2.670 2.590 2.700 13,491,000 35,520,820 2.6329 2.660 2.660 2.670 2.590 2.700 13,491,000 2.6329 2.70%
2015-04-20 0 2.590 2.570 2.590 2.560 2.780 23,765,800 62,867,802 2.6453 2.590 2.570 2.590 2.560 2.780 23,765,800 2.6453 -7.17%
2015-04-17 0 2.790 2.790 2.800 2.780 2.920 13,491,020 38,245,925 2.8349 2.790 2.790 2.800 2.780 2.920 13,491,020 2.8349 -2.11%
2015-04-16 0 2.850 2.840 2.850 2.750 2.960 26,806,153 76,808,306 2.8653 2.850 2.840 2.850 2.750 2.960 26,806,153 2.8653 3.26%
2015-04-15 0 2.760 2.760 2.770 2.750 2.880 25,167,824 70,570,377 2.8040 2.760 2.760 2.770 2.750 2.880 25,167,824 2.8040 -2.13%
2015-04-14 0 2.820 2.820 2.840 2.800 3.050 45,618,000 132,005,845 2.8937 2.820 2.820 2.840 2.800 3.050 45,618,000 2.8937 -6.62%
2015-04-13 0 3.020 3.010 3.020 3.000 3.180 52,504,376 161,449,088 3.0750 3.020 3.010 3.020 3.000 3.180 52,504,376 3.0750 -0.98%
2015-04-10 0 3.050 3.050 3.060 2.900 3.250 56,956,000 173,214,280 3.0412 3.050 3.050 3.060 2.900 3.250 56,956,000 3.0412 -6.15%
2015-04-09 0 3.250 3.250 3.280 2.600 3.270 92,493,960 275,285,444 2.9763 3.250 3.250 3.280 2.600 3.270 92,493,960 2.9763 30.00%
2015-04-08 0 2.500 2.480 2.500 2.130 2.550 59,225,052 143,770,299 2.4275 2.500 2.480 2.500 2.130 2.550 59,225,052 2.4275 10.62%
2015-04-02 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2015-03-26 0 2.260 2.260 2.280 2.240 2.440 32,772,800 75,955,117 2.3176 2.260 2.260 2.280 2.240 2.440 32,772,800 2.3176 -6.22%
2015-03-25 0 2.410 2.400 2.410 2.390 2.530 11,248,109 27,345,034 2.4311 2.410 2.400 2.410 2.390 2.530 11,248,109 2.4311 -3.98%
2015-03-24 0 2.510 2.510 2.520 2.400 2.530 4,771,000 11,827,405 2.4790 2.510 2.510 2.520 2.400 2.530 4,771,000 2.4790 3.29%
2015-03-23 0 2.430 2.430 2.450 2.430 2.530 16,164,758 40,021,540 2.4759 2.430 2.430 2.450 2.430 2.530 16,164,758 2.4759 -1.62%
2015-03-20 0 2.470 2.490 2.510 2.450 2.580 15,647,739 38,705,895 2.4736 2.470 2.490 2.510 2.450 2.580 15,647,739 2.4736 -2.37%
2015-03-19 0 2.530 2.530 2.540 2.530 2.630 5,322,000 13,818,070 2.5964 2.530 2.530 2.540 2.530 2.630 5,322,000 2.5964 -1.94%
2015-03-18 0 2.580 2.570 2.580 2.430 2.620 8,444,772 21,450,158 2.5401 2.580 2.570 2.580 2.430 2.620 8,444,772 2.5401 5.31%
2015-03-17 0 2.450 2.440 2.450 2.440 2.540 5,980,000 14,815,970 2.4776 2.450 2.440 2.450 2.440 2.540 5,980,000 2.4776 -0.41%
2015-03-16 0 2.460 2.460 2.470 2.450 2.540 4,267,000 10,616,090 2.4880 2.460 2.460 2.470 2.450 2.540 4,267,000 2.4880 -1.20%
2015-03-13 0 2.490 2.480 2.500 2.420 2.560 11,433,000 28,067,860 2.4550 2.490 2.480 2.500 2.420 2.560 11,433,000 2.4550 -0.80%
2015-03-12 0 2.510 2.510 2.530 2.480 2.630 9,357,000 23,664,540 2.5291 2.510 2.510 2.530 2.480 2.630 9,357,000 2.5291 -3.46%
2015-03-11 0 2.600 2.590 2.600 2.580 2.670 4,491,393 11,735,717 2.6129 2.600 2.590 2.600 2.580 2.670 4,491,393 2.6129 -0.38%
2015-03-10 0 2.610 2.600 2.610 2.550 2.860 12,946,772 34,153,825 2.6380 2.610 2.600 2.610 2.550 2.860 12,946,772 2.6380 -7.45%
2015-03-09 0 2.820 2.810 2.820 2.810 2.940 5,522,400 15,738,203 2.8499 2.820 2.810 2.820 2.810 2.940 5,522,400 2.8499 -3.75%
2015-03-06 0 2.930 2.920 2.950 2.900 2.960 2,705,000 7,955,220 2.9409 2.930 2.920 2.950 2.900 2.960 2,705,000 2.9409 0.34%
2015-03-05 0 2.920 2.920 2.940 2.900 2.950 3,016,691 8,829,360 2.9268 2.920 2.920 2.940 2.900 2.950 3,016,691 2.9268 0.00%
2015-03-04 0 2.920 2.910 2.920 2.910 2.950 3,189,000 9,338,260 2.9283 2.920 2.910 2.920 2.910 2.950 3,189,000 2.9283 0.00%
2015-03-03 0 2.920 2.910 2.920 2.910 2.970 4,803,000 14,076,160 2.9307 2.920 2.910 2.920 2.910 2.970 4,803,000 2.9307 -0.34%
2015-03-02 0 2.930 2.930 2.940 2.930 2.970 2,654,571 7,816,790 2.9447 2.930 2.930 2.940 2.930 2.970 2,654,571 2.9447 -1.35%
2015-02-27 0 2.970 2.950 2.980 2.910 2.980 2,666,000 7,853,440 2.9458 2.970 2.950 2.980 2.910 2.980 2,666,000 2.9458 1.02%
2015-02-26 0 2.940 2.930 2.940 2.900 2.950 2,172,000 6,354,870 2.9258 2.940 2.930 2.940 2.900 2.950 2,172,000 2.9258 1.03%
2015-02-25 0 2.910 2.910 2.920 2.910 2.950 2,673,000 7,819,500 2.9254 2.910 2.910 2.920 2.910 2.950 2,673,000 2.9254 0.00%
2015-02-24 0 2.910 2.910 2.920 2.890 2.960 2,230,724 6,513,961 2.9201 2.910 2.910 2.920 2.890 2.960 2,230,724 2.9201 -0.68%
2015-02-23 0 2.930 2.930 2.940 2.870 2.980 1,067,000 3,115,570 2.9199 2.930 2.930 2.940 2.870 2.980 1,067,000 2.9199 -0.34%
2015-02-18 0 2.940 2.930 2.950 2.890 2.990 900,000 2,636,880 2.9299 2.940 2.930 2.950 2.890 2.990 900,000 2.9299 0.34%
2015-02-17 0 2.930 2.930 2.960 2.920 2.970 1,611,988 4,739,585 2.9402 2.930 2.930 2.960 2.920 2.970 1,611,988 2.9402 -1.68%
2015-02-16 0 2.980 2.970 2.990 2.930 2.990 1,269,000 3,750,780 2.9557 2.980 2.970 2.990 2.930 2.990 1,269,000 2.9557 1.02%
2015-02-13 0 2.950 2.950 2.980 2.920 2.980 3,770,000 11,130,640 2.9524 2.950 2.950 2.980 2.920 2.980 3,770,000 2.9524 -0.34%
2015-02-12 0 2.960 2.940 2.960 2.870 2.960 2,114,000 6,199,720 2.9327 2.960 2.940 2.960 2.870 2.960 2,114,000 2.9327 2.07%
2015-02-11 0 2.900 2.880 2.900 2.860 2.910 1,625,957 4,698,795 2.8899 2.900 2.880 2.900 2.860 2.910 1,625,957 2.8899 0.00%
2015-02-10 0 2.900 2.910 2.920 2.840 2.920 1,711,000 4,917,390 2.8740 2.900 2.910 2.920 2.840 2.920 1,711,000 2.8740 1.40%
2015-02-09 0 2.860 2.860 2.880 2.840 2.900 2,473,000 7,084,670 2.8648 2.860 2.860 2.880 2.840 2.900 2,473,000 2.8648 -0.69%
2015-02-06 0 2.880 2.880 2.890 2.820 2.900 2,123,000 6,109,920 2.8780 2.880 2.880 2.890 2.820 2.900 2,123,000 2.8780 0.00%
2015-02-05 0 2.880 2.870 2.890 2.870 2.910 2,327,000 6,715,890 2.8861 2.880 2.870 2.890 2.870 2.910 2,327,000 2.8861 -0.69%
2015-02-04 0 2.900 2.890 2.910 2.870 2.920 2,741,128 7,928,772 2.8925 2.900 2.890 2.910 2.870 2.920 2,741,128 2.8925 -0.34%
2015-02-03 0 2.910 2.900 2.910 2.860 2.940 5,930,000 17,152,150 2.8924 2.910 2.900 2.910 2.860 2.940 5,930,000 2.8924 0.34%
2015-02-02 0 2.900 2.900 2.910 2.890 2.980 7,842,781 22,909,345 2.9211 2.900 2.900 2.910 2.890 2.980 7,842,781 2.9211 -3.01%
2015-01-30 0 2.990 2.980 2.990 2.980 3.060 3,955,000 11,891,670 3.0067 2.990 2.980 2.990 2.980 3.060 3,955,000 3.0067 -0.66%
2015-01-29 0 3.010 3.010 3.020 2.990 3.140 4,886,000 14,825,360 3.0343 3.010 3.010 3.020 2.990 3.140 4,886,000 3.0343 -3.83%
2015-01-28 0 3.130 3.120 3.130 3.100 3.140 1,765,000 5,507,680 3.1205 3.130 3.120 3.130 3.100 3.140 1,765,000 3.1205 0.32%
2015-01-27 0 3.120 3.110 3.130 3.100 3.140 3,052,000 9,517,020 3.1183 3.120 3.110 3.130 3.100 3.140 3,052,000 3.1183 0.97%
2015-01-26 0 3.090 3.090 3.100 3.060 3.130 3,256,976 10,099,855 3.1010 3.090 3.090 3.100 3.060 3.130 3,256,976 3.1010 0.32%
2015-01-23 0 3.080 3.080 3.090 3.000 3.090 3,747,000 11,434,870 3.0517 3.080 3.080 3.090 3.000 3.090 3,747,000 3.0517 1.32%
2015-01-22 0 3.040 3.020 3.050 3.010 3.080 3,384,000 10,267,060 3.0340 3.040 3.020 3.050 3.010 3.080 3,384,000 3.0340 -0.33%
2015-01-21 0 3.050 3.040 3.050 2.980 3.060 2,883,000 8,740,160 3.0316 3.050 3.040 3.050 2.980 3.060 2,883,000 3.0316 2.01%
2015-01-20 0 2.990 2.990 3.010 2.950 3.020 3,843,000 11,529,145 3.0000 2.990 2.990 3.010 2.950 3.020 3,843,000 3.0000 1.01%
2015-01-19 0 2.960 2.960 2.990 2.950 3.070 6,081,000 18,214,920 2.9954 2.960 2.960 2.990 2.950 3.070 6,081,000 2.9954 -2.63%
2015-01-16 0 3.040 3.030 3.050 3.030 3.110 4,277,000 13,087,995 3.0601 3.040 3.030 3.050 3.030 3.110 4,277,000 3.0601 -1.30%
2015-01-15 0 3.080 3.080 3.110 3.080 3.180 5,400,308 16,820,922 3.1148 3.080 3.080 3.110 3.080 3.180 5,400,308 3.1148 -2.84%
2015-01-14 0 3.170 3.150 3.160 3.100 3.190 3,764,000 11,879,235 3.1560 3.170 3.150 3.160 3.100 3.190 3,764,000 3.1560 0.32%
2015-01-13 0 3.160 3.150 3.160 3.080 3.170 4,483,087 14,037,454 3.1312 3.160 3.150 3.160 3.080 3.170 4,483,087 3.1312 1.28%
2015-01-12 0 3.120 3.120 3.140 3.100 3.240 6,001,000 18,874,045 3.1451 3.120 3.120 3.140 3.100 3.240 6,001,000 3.1451 -2.50%
2015-01-09 0 3.200 3.200 3.220 3.170 3.230 2,729,816 8,769,977 3.2127 3.200 3.200 3.220 3.170 3.230 2,729,816 3.2127 0.31%
2015-01-08 0 3.190 3.190 3.210 3.190 3.280 3,898,000 12,582,470 3.2279 3.190 3.190 3.210 3.190 3.280 3,898,000 3.2279 -1.24%
2015-01-07 0 3.230 3.230 3.240 3.200 3.300 4,700,654 15,298,255 3.2545 3.230 3.230 3.240 3.200 3.300 4,700,654 3.2545 -1.82%
2015-01-06 0 3.290 3.270 3.300 3.220 3.300 4,212,720 13,736,621 3.2607 3.290 3.270 3.300 3.220 3.300 4,212,720 3.2607 0.00%
2015-01-05 0 3.290 3.270 3.290 3.220 3.300 8,411,000 27,497,525 3.2692 3.290 3.270 3.290 3.220 3.300 8,411,000 3.2692 2.81%
2015-01-02 0 3.200 3.200 3.210 3.100 3.220 2,243,000 7,150,615 3.1880 3.200 3.200 3.210 3.100 3.220 2,243,000 3.1880 1.59%
2014-12-31 0 3.150 3.150 3.160 3.070 3.160 2,048,000 6,393,660 3.1219 3.150 3.150 3.160 3.070 3.160 2,048,000 3.1219 1.61%
2014-12-30 0 3.100 3.090 3.100 3.020 3.150 1,977,500 6,133,105 3.1014 3.100 3.090 3.100 3.020 3.150 1,977,500 3.1014 -0.32%
2014-12-29 0 3.110 3.100 3.120 3.060 3.170 2,851,000 8,870,140 3.1112 3.110 3.100 3.120 3.060 3.170 2,851,000 3.1112 0.00%
2014-12-24 0 3.110 3.110 3.120 3.070 3.120 730,000 2,262,280 3.0990 3.110 3.110 3.120 3.070 3.120 730,000 3.0990 1.30%
2014-12-23 0 3.070 3.040 3.060 3.030 3.120 3,621,730 11,104,710 3.0661 3.070 3.040 3.060 3.030 3.120 3,621,730 3.0661 0.33%
2014-12-22 0 3.060 3.060 3.080 3.030 3.180 5,347,000 16,532,940 3.0920 3.060 3.060 3.080 3.030 3.180 5,347,000 3.0920 -2.24%
2014-12-19 0 3.130 3.120 3.140 3.020 3.140 6,777,006 20,872,503 3.0799 3.130 3.120 3.140 3.020 3.140 6,777,006 3.0799 4.33%
2014-12-18 0 3.000 3.010 3.020 2.980 3.100 19,832,000 59,837,275 3.0172 3.000 3.010 3.020 2.980 3.100 19,832,000 3.0172 1.35%
2014-12-17 0 2.960 2.940 2.960 2.920 3.120 12,176,348 36,466,180 2.9948 2.960 2.940 2.960 2.920 3.120 12,176,348 2.9948 -5.13%
2014-12-16 0 3.120 3.110 3.120 3.030 3.150 5,847,108 18,053,280 3.0876 3.120 3.110 3.120 3.030 3.150 5,847,108 3.0876 -0.32%
2014-12-15 0 3.130 3.120 3.130 3.000 3.140 13,129,700 39,953,523 3.0430 3.130 3.120 3.130 3.000 3.140 13,129,700 3.0430 1.29%
2014-12-12 0 3.090 3.080 3.090 3.080 3.290 12,649,557 39,936,001 3.1571 3.090 3.080 3.090 3.080 3.290 12,649,557 3.1571 -4.63%
2014-12-11 0 3.240 3.240 3.250 3.220 3.280 5,246,367 17,030,263 3.2461 3.240 3.240 3.250 3.220 3.280 5,246,367 3.2461 -1.52%
2014-12-10 0 3.290 3.280 3.310 3.220 3.340 6,139,000 20,152,095 3.2826 3.290 3.280 3.310 3.220 3.340 6,139,000 3.2826 1.54%
2014-12-09 0 3.240 3.230 3.240 3.230 3.380 10,917,000 36,004,240 3.2980 3.240 3.230 3.240 3.230 3.380 10,917,000 3.2980 -3.57%
2014-12-08 0 3.360 3.340 3.360 3.340 3.400 6,421,845 21,573,198 3.3593 3.360 3.340 3.360 3.340 3.400 6,421,845 3.3593 -0.30%
2014-12-05 0 3.370 3.360 3.370 3.340 3.400 4,531,000 15,245,670 3.3647 3.370 3.360 3.370 3.340 3.400 4,531,000 3.3647 0.30%
2014-12-04 0 3.360 3.350 3.370 3.330 3.400 5,822,000 19,589,675 3.3648 3.360 3.350 3.370 3.330 3.400 5,822,000 3.3648 -0.30%
2014-12-03 0 3.370 3.350 3.370 3.340 3.450 11,055,030 37,197,686 3.3648 3.370 3.350 3.370 3.340 3.450 11,055,030 3.3648 -1.17%
2014-12-02 0 3.410 3.400 3.430 3.350 3.460 6,374,000 21,829,450 3.4248 3.410 3.400 3.430 3.350 3.460 6,374,000 3.4248 2.10%
2014-12-01 0 3.340 3.340 3.350 3.340 3.550 8,922,795 30,494,601 3.4176 3.340 3.340 3.350 3.340 3.550 8,922,795 3.4176 -4.84%
2014-11-28 0 3.510 3.510 3.530 3.500 3.620 5,673,313 20,139,515 3.5499 3.510 3.510 3.530 3.500 3.620 5,673,313 3.5499 -2.23%
2014-11-27 0 3.590 3.570 3.590 3.540 3.640 5,324,000 19,151,870 3.5973 3.590 3.570 3.590 3.540 3.640 5,324,000 3.5973 -0.28%
2014-11-26 0 3.600 3.590 3.600 3.560 3.650 5,418,031 19,520,482 3.6029 3.600 3.590 3.600 3.560 3.650 5,418,031 3.6029 0.84%
2014-11-25 0 3.570 3.580 3.590 3.550 3.690 6,468,000 23,187,460 3.5850 3.570 3.580 3.590 3.550 3.690 6,468,000 3.5850 -2.19%
2014-11-24 0 3.650 3.650 3.670 3.640 3.700 4,295,000 15,725,597 3.6614 3.650 3.650 3.670 3.640 3.700 4,295,000 3.6614 0.55%
2014-11-21 0 3.630 3.630 3.640 3.540 3.640 4,662,000 16,811,210 3.6060 3.630 3.630 3.640 3.540 3.640 4,662,000 3.6060 1.40%
2014-11-20 0 3.580 3.580 3.590 3.570 3.700 4,063,000 14,668,410 3.6102 3.580 3.580 3.590 3.570 3.700 4,063,000 3.6102 -1.92%
2014-11-19 0 3.650 3.650 3.660 3.610 3.730 3,117,448 11,382,871 3.6513 3.650 3.650 3.660 3.610 3.730 3,117,448 3.6513 -0.54%
2014-11-18 0 3.670 3.660 3.680 3.570 3.780 8,552,000 31,285,165 3.6582 3.670 3.660 3.680 3.570 3.780 8,552,000 3.6582 -1.61%
2014-11-17 0 3.730 3.720 3.750 3.620 3.860 28,989,286 109,262,463 3.7691 3.730 3.720 3.750 3.620 3.860 28,989,286 3.7691 6.27%
2014-11-14 0 3.510 3.500 3.520 3.480 3.540 4,446,000 15,598,250 3.5084 3.510 3.500 3.520 3.480 3.540 4,446,000 3.5084 0.57%
2014-11-13 0 3.490 3.480 3.490 3.440 3.540 7,531,119 26,274,166 3.4887 3.490 3.480 3.490 3.440 3.540 7,531,119 3.4887 1.45%
2014-11-12 0 3.440 3.430 3.440 3.390 3.460 3,705,611 12,651,180 3.4141 3.440 3.430 3.440 3.390 3.460 3,705,611 3.4141 1.18%
2014-11-11 0 3.400 3.400 3.420 3.390 3.490 6,751,000 23,188,500 3.4348 3.400 3.400 3.420 3.390 3.490 6,751,000 3.4348 -1.16%
2014-11-10 0 3.440 3.430 3.440 3.400 3.530 8,433,000 29,163,745 3.4583 3.440 3.430 3.440 3.400 3.530 8,433,000 3.4583 0.00%
2014-11-07 0 3.440 3.420 3.440 3.360 3.490 2,728,000 9,269,900 3.3981 3.440 3.420 3.440 3.360 3.490 2,728,000 3.3981 0.58%
2014-11-06 0 3.420 3.400 3.420 3.390 3.470 1,700,895 5,800,721 3.4104 3.420 3.400 3.420 3.390 3.470 1,700,895 3.4104 -1.16%
2014-11-05 0 3.460 3.430 3.460 3.420 3.540 3,155,000 10,914,560 3.4594 3.460 3.430 3.460 3.420 3.540 3,155,000 3.4594 -1.98%
2014-11-04 0 3.530 3.530 3.540 3.310 3.540 8,960,050 31,127,563 3.4740 3.530 3.530 3.540 3.310 3.540 8,960,050 3.4740 5.06%
2014-11-03 0 3.360 3.350 3.370 3.310 3.370 2,786,000 9,325,630 3.3473 3.360 3.350 3.370 3.310 3.370 2,786,000 3.3473 1.20%
2014-10-31 0 3.320 3.300 3.340 3.290 3.350 3,923,953 13,009,920 3.3155 3.320 3.300 3.340 3.290 3.350 3,923,953 3.3155 0.00%
2014-10-30 0 3.320 3.320 3.340 3.300 3.350 3,048,250 10,120,265 3.3200 3.320 3.320 3.340 3.300 3.350 3,048,250 3.3200 -0.90%
2014-10-29 0 3.350 3.330 3.350 3.300 3.360 4,817,000 15,968,980 3.3151 3.350 3.330 3.350 3.300 3.360 4,817,000 3.3151 1.82%
2014-10-28 0 3.290 3.290 3.300 3.290 3.380 4,463,647 14,771,355 3.3093 3.290 3.290 3.300 3.290 3.380 4,463,647 3.3093 -0.30%
2014-10-27 0 3.300 3.300 3.310 3.300 3.380 3,492,000 11,645,480 3.3349 3.300 3.300 3.310 3.300 3.380 3,492,000 3.3349 -2.37%
2014-10-24 0 3.380 3.370 3.380 3.360 3.400 1,477,000 4,983,455 3.3740 3.380 3.370 3.380 3.360 3.400 1,477,000 3.3740 0.60%
2014-10-23 0 3.360 3.360 3.370 3.340 3.430 2,469,000 8,321,125 3.3702 3.360 3.360 3.370 3.340 3.430 2,469,000 3.3702 -1.75%
2014-10-22 0 3.420 3.400 3.430 3.380 3.450 3,815,000 13,027,380 3.4148 3.420 3.400 3.430 3.380 3.450 3,815,000 3.4148 2.09%
2014-10-21 0 3.350 3.350 3.380 3.350 3.400 2,237,000 7,537,350 3.3694 3.350 3.350 3.380 3.350 3.400 2,237,000 3.3694 0.00%
2014-10-20 0 3.350 3.350 3.360 3.350 3.410 1,857,000 6,264,280 3.3733 3.350 3.350 3.360 3.350 3.410 1,857,000 3.3733 -1.18%
2014-10-17 0 3.390 3.370 3.390 3.350 3.440 2,718,000 9,162,710 3.3711 3.390 3.370 3.390 3.350 3.440 2,718,000 3.3711 0.30%
2014-10-16 0 3.380 3.380 3.390 3.370 3.410 3,114,800 10,549,520 3.3869 3.380 3.380 3.390 3.370 3.410 3,114,800 3.3869 -0.88%
2014-10-15 0 3.410 3.400 3.410 3.390 3.430 1,165,000 3,973,730 3.4109 3.410 3.400 3.410 3.390 3.430 1,165,000 3.4109 0.59%
2014-10-14 0 3.390 3.390 3.410 3.390 3.460 1,909,700 6,534,339 3.4217 3.390 3.390 3.410 3.390 3.460 1,909,700 3.4217 -1.45%
2014-10-13 0 3.440 3.420 3.440 3.370 3.440 2,947,939 10,042,987 3.4068 3.440 3.420 3.440 3.370 3.440 2,947,939 3.4068 0.88%
2014-10-10 0 3.410 3.400 3.460 3.400 3.500 2,215,000 7,605,230 3.4335 3.410 3.400 3.460 3.400 3.500 2,215,000 3.4335 -2.57%
2014-10-09 0 3.500 3.490 3.500 3.460 3.550 2,552,000 8,954,020 3.5086 3.500 3.490 3.500 3.460 3.550 2,552,000 3.5086 0.29%
2014-10-08 0 3.490 3.480 3.490 3.450 3.550 1,898,800 6,596,069 3.4738 3.490 3.480 3.490 3.450 3.550 1,898,800 3.4738 -1.13%
2014-10-07 0 3.530 3.510 3.530 3.450 3.550 2,245,000 7,875,620 3.5081 3.530 3.510 3.530 3.450 3.550 2,245,000 3.5081 1.73%
2014-10-06 0 3.470 3.470 3.490 3.410 3.490 3,337,000 11,554,460 3.4625 3.470 3.470 3.490 3.410 3.490 3,337,000 3.4625 2.36%
2014-10-03 0 3.390 3.380 3.420 3.330 3.430 2,442,000 8,244,210 3.3760 3.390 3.380 3.420 3.330 3.430 2,442,000 3.3760 -1.17%
2014-09-30 0 3.430 3.420 3.440 3.360 3.450 5,131,000 17,421,940 3.3954 3.430 3.420 3.440 3.360 3.450 5,131,000 3.3954 0.00%
2014-09-29 0 3.430 3.420 3.430 3.400 3.500 5,307,000 18,242,670 3.4375 3.430 3.420 3.430 3.400 3.500 5,307,000 3.4375 -2.56%
2014-09-26 0 3.520 3.510 3.520 3.480 3.530 3,618,000 12,669,750 3.5019 3.520 3.510 3.520 3.480 3.530 3,618,000 3.5019 -0.28%
2014-09-25 0 3.530 3.500 3.540 3.490 3.620 6,570,000 23,148,050 3.5233 3.530 3.500 3.540 3.490 3.620 6,570,000 3.5233 -1.40%
2014-09-24 0 3.580 3.570 3.580 3.510 3.620 6,143,000 21,792,170 3.5475 3.580 3.570 3.580 3.510 3.620 6,143,000 3.5475 0.00%
2014-09-23 0 3.580 3.590 3.600 3.500 3.590 3,791,000 13,423,480 3.5409 3.580 3.590 3.600 3.500 3.590 3,791,000 3.5409 0.56%
2014-09-22 0 3.560 3.560 3.570 3.540 3.630 2,992,482 10,693,591 3.5735 3.560 3.560 3.570 3.540 3.630 2,992,482 3.5735 -2.47%
2014-09-19 0 3.650 3.620 3.670 3.510 3.670 8,011,257 28,673,386 3.5791 3.650 3.620 3.670 3.510 3.670 8,011,257 3.5791 2.82%
2014-09-18 0 3.550 3.550 3.570 3.510 3.590 4,821,000 17,095,740 3.5461 3.550 3.550 3.570 3.510 3.590 4,821,000 3.5461 -1.11%
2014-09-17 0 3.590 3.580 3.590 3.580 3.670 6,736,000 24,320,977 3.6106 3.590 3.580 3.590 3.580 3.670 6,736,000 3.6106 -0.83%
2014-09-16 0 3.620 3.610 3.620 3.620 3.700 3,487,000 12,683,090 3.6372 3.620 3.610 3.620 3.620 3.700 3,487,000 3.6372 -2.16%
2014-09-15 0 3.700 3.690 3.700 3.680 3.740 2,837,404 10,497,650 3.6997 3.700 3.690 3.700 3.680 3.740 2,837,404 3.6997 -0.27%
2014-09-12 0 3.710 3.700 3.710 3.670 3.750 3,634,725 13,456,079 3.7021 3.710 3.700 3.710 3.670 3.750 3,634,725 3.7021 0.82%
2014-09-11 0 3.680 3.680 3.690 3.660 3.820 5,754,000 21,450,385 3.7279 3.680 3.680 3.690 3.660 3.820 5,754,000 3.7279 -2.39%
2014-09-10 0 3.770 3.750 3.770 3.750 3.890 6,805,000 25,770,665 3.7870 3.770 3.750 3.770 3.750 3.890 6,805,000 3.7870 -2.58%
2014-09-08 0 3.870 3.860 3.870 3.850 3.940 2,383,000 9,242,950 3.8787 3.870 3.860 3.870 3.850 3.940 2,383,000 3.8787 0.00%
2014-09-05 0 3.870 3.860 3.870 3.840 3.930 4,221,486 16,350,855 3.8732 3.870 3.860 3.870 3.840 3.930 4,221,486 3.8732 1.04%
2014-09-04 0 3.830 3.830 3.840 3.810 3.880 4,409,000 16,880,918 3.8287 3.830 3.830 3.840 3.810 3.880 4,409,000 3.8287 0.00%
2014-09-03 0 3.830 3.830 3.840 3.770 3.910 6,720,000 25,743,090 3.8308 3.830 3.830 3.840 3.770 3.910 6,720,000 3.8308 -1.29%
2014-09-02 0 3.880 3.860 3.880 3.820 3.900 4,221,000 16,312,310 3.8646 3.880 3.860 3.880 3.820 3.900 4,221,000 3.8646 0.78%
2014-09-01 0 3.850 3.840 3.850 3.770 3.860 3,962,000 15,099,845 3.8112 3.850 3.840 3.850 3.770 3.860 3,962,000 3.8112 1.85%
2014-08-29 0 3.780 3.770 3.780 3.760 3.840 4,727,251 17,933,300 3.7936 3.780 3.770 3.780 3.760 3.840 4,727,251 3.7936 0.00%
2014-08-28 0 3.780 3.750 3.800 3.750 3.930 6,623,000 25,421,920 3.8384 3.780 3.750 3.800 3.750 3.930 6,623,000 3.8384 -2.83%
2014-08-27 0 3.890 3.870 3.890 3.870 3.990 6,858,000 26,872,200 3.9184 3.890 3.870 3.890 3.870 3.990 6,858,000 3.9184 -1.27%
2014-08-26 0 3.940 3.930 3.940 3.920 4.080 6,497,000 25,790,620 3.9696 3.940 3.930 3.940 3.920 4.080 6,497,000 3.9696 -3.19%
2014-08-25 0 4.070 4.050 4.070 3.900 4.080 16,073,000 64,559,770 4.0167 4.070 4.050 4.070 3.900 4.080 16,073,000 4.0167 -1.93%
2014-08-22 0 4.150 4.130 4.150 3.980 4.190 9,857,000 40,519,660 4.1107 4.150 4.130 4.150 3.980 4.190 9,857,000 4.1107 3.23%
2014-08-21 0 4.020 4.010 4.020 3.920 4.040 4,278,320 17,110,377 3.9993 4.020 4.010 4.020 3.920 4.040 4,278,320 3.9993 0.25%
2014-08-20 0 4.010 4.000 4.010 3.960 4.060 4,633,000 18,468,630 3.9863 4.010 4.000 4.010 3.960 4.060 4,633,000 3.9863 -0.74%
2014-08-19 0 4.040 4.030 4.050 3.980 4.100 4,049,000 16,323,930 4.0316 4.040 4.030 4.050 3.980 4.100 4,049,000 4.0316 -0.74%
2014-08-18 0 4.070 4.060 4.070 4.030 4.130 5,966,000 24,304,870 4.0739 4.070 4.060 4.070 4.030 4.130 5,966,000 4.0739 0.00%
2014-08-15 0 4.070 4.060 4.080 3.960 4.080 9,007,533 36,299,912 4.0300 4.070 4.060 4.080 3.960 4.080 9,007,533 4.0300 2.78%
2014-08-14 0 3.960 3.960 3.970 3.960 4.100 8,092,000 32,530,190 4.0200 3.960 3.960 3.970 3.960 4.100 8,092,000 4.0200 -2.70%
2014-08-13 0 4.070 4.070 4.080 3.800 4.070 21,018,270 83,251,960 3.9609 4.070 4.070 4.080 3.800 4.070 21,018,270 3.9609 6.82%
2014-08-12 0 3.810 3.800 3.810 3.720 3.820 5,601,000 21,188,235 3.7829 3.810 3.800 3.810 3.720 3.820 5,601,000 3.7829 1.06%
2014-08-11 0 3.770 3.750 3.760 3.680 3.770 3,799,000 14,256,370 3.7527 3.770 3.750 3.760 3.680 3.770 3,799,000 3.7527 2.45%
2014-08-08 0 3.680 3.680 3.700 3.680 3.760 4,931,678 18,261,080 3.7028 3.680 3.680 3.700 3.680 3.760 4,931,678 3.7028 -2.13%
2014-08-07 0 3.760 3.720 3.760 3.700 3.800 4,253,000 16,014,980 3.7656 3.760 3.720 3.760 3.700 3.800 4,253,000 3.7656 0.27%
2014-08-06 0 3.750 3.740 3.760 3.700 3.760 5,050,000 18,858,810 3.7344 3.750 3.740 3.760 3.700 3.760 5,050,000 3.7344 0.54%
2014-08-05 0 3.730 3.730 3.740 3.690 3.850 5,332,900 19,931,310 3.7374 3.730 3.730 3.740 3.690 3.850 5,332,900 3.7374 -1.32%
2014-08-04 0 3.780 3.780 3.800 3.680 3.840 4,586,000 17,408,165 3.7959 3.780 3.780 3.800 3.680 3.840 4,586,000 3.7959 1.89%
2014-08-01 0 3.710 3.700 3.710 3.670 3.730 2,018,000 7,464,900 3.6992 3.710 3.700 3.710 3.670 3.730 2,018,000 3.6992 -0.27%
2014-07-31 0 3.720 3.720 3.740 3.700 3.850 5,258,000 19,629,790 3.7333 3.720 3.720 3.740 3.700 3.850 5,258,000 3.7333 -1.59%
2014-07-30 0 3.780 3.780 3.790 3.750 3.930 6,840,000 26,089,080 3.8142 3.780 3.780 3.790 3.750 3.930 6,840,000 3.8142 -2.83%
2014-07-29 0 3.890 3.890 3.900 3.880 4.010 8,919,182 35,188,704 3.9453 3.890 3.890 3.900 3.880 4.010 8,919,182 3.9453 -0.51%
2014-07-28 0 3.910 3.900 3.920 3.850 3.980 10,403,382 40,877,615 3.9293 3.910 3.900 3.920 3.850 3.980 10,403,382 3.9293 1.30%
2014-07-25 0 3.860 3.850 3.860 3.680 3.900 19,042,000 72,947,725 3.8309 3.860 3.850 3.860 3.680 3.900 19,042,000 3.8309 4.89%
2014-07-24 0 3.680 3.680 3.690 3.640 3.720 4,951,000 18,284,330 3.6931 3.680 3.680 3.690 3.640 3.720 4,951,000 3.6931 0.27%
2014-07-23 0 3.670 3.660 3.680 3.570 3.680 6,495,005 23,715,978 3.6514 3.670 3.660 3.680 3.570 3.680 6,495,005 3.6514 2.80%
2014-07-22 0 3.570 3.560 3.570 3.540 3.600 5,217,000 18,630,800 3.5712 3.570 3.560 3.570 3.540 3.600 5,217,000 3.5712 0.85%
2014-07-21 0 3.540 3.530 3.540 3.520 3.640 3,596,700 12,846,287 3.5717 3.540 3.530 3.540 3.520 3.640 3,596,700 3.5717 -2.48%
2014-07-18 0 3.630 3.620 3.630 3.560 3.650 3,078,000 11,134,695 3.6175 3.630 3.620 3.630 3.560 3.650 3,078,000 3.6175 0.55%
2014-07-17 0 3.610 3.620 3.630 3.570 3.720 4,894,160 17,700,970 3.6168 3.610 3.620 3.630 3.570 3.720 4,894,160 3.6168 -1.90%
2014-07-16 0 3.680 3.670 3.690 3.620 3.750 5,462,000 20,248,880 3.7072 3.680 3.670 3.690 3.620 3.750 5,462,000 3.7072 1.10%
2014-07-15 0 3.640 3.630 3.640 3.580 3.650 5,526,220 20,026,845 3.6240 3.640 3.630 3.640 3.580 3.650 5,526,220 3.6240 1.11%
2014-07-14 0 3.600 3.580 3.590 3.520 3.600 3,830,917 13,665,626 3.5672 3.600 3.580 3.590 3.520 3.600 3,830,917 3.5672 2.27%
2014-07-11 0 3.520 3.510 3.520 3.500 3.560 2,899,698 10,196,096 3.5163 3.520 3.510 3.520 3.500 3.560 2,899,698 3.5163 -0.28%
2014-07-10 0 3.530 3.530 3.540 3.500 3.600 3,249,000 11,565,475 3.5597 3.530 3.530 3.540 3.500 3.600 3,249,000 3.5597 0.86%
2014-07-09 0 3.500 3.500 3.520 3.480 3.540 5,261,000 18,441,540 3.5053 3.500 3.500 3.520 3.480 3.540 5,261,000 3.5053 -1.96%
2014-07-08 0 3.570 3.570 3.590 3.530 3.600 4,056,800 14,400,582 3.5497 3.570 3.570 3.590 3.530 3.600 4,056,800 3.5497 -0.28%
2014-07-07 0 3.580 3.560 3.580 3.520 3.720 11,366,000 40,652,730 3.5767 3.580 3.560 3.580 3.520 3.720 11,366,000 3.5767 -2.72%
2014-07-04 0 3.680 3.680 3.690 3.640 3.700 4,550,000 16,707,600 3.6720 3.680 3.680 3.690 3.640 3.700 4,550,000 3.6720 1.38%
2014-07-03 0 3.630 3.630 3.640 3.580 3.740 8,625,000 31,354,610 3.6353 3.630 3.630 3.640 3.580 3.740 8,625,000 3.6353 -2.42%
2014-07-02 0 3.720 3.690 3.720 3.460 3.720 16,088,521 58,519,726 3.6374 3.720 3.690 3.720 3.460 3.720 16,088,521 3.6374 7.83%
2014-06-30 0 3.450 3.440 3.450 3.420 3.510 3,705,000 12,820,780 3.4604 3.450 3.440 3.450 3.420 3.510 3,705,000 3.4604 -0.86%
2014-06-27 0 3.480 3.480 3.490 3.460 3.560 3,639,644 12,784,990 3.5127 3.480 3.480 3.490 3.460 3.560 3,639,644 3.5127 -1.42%
2014-06-26 0 3.530 3.520 3.530 3.410 3.530 4,009,000 13,997,030 3.4914 3.530 3.520 3.530 3.410 3.530 4,009,000 3.4914 2.02%
2014-06-25 0 3.460 3.450 3.460 3.450 3.490 8,041,000 27,855,850 3.4642 3.460 3.450 3.460 3.450 3.490 8,041,000 3.4642 -1.98%
2014-06-24 0 3.530 3.520 3.530 3.490 3.600 3,958,889 13,916,738 3.5153 3.530 3.520 3.530 3.490 3.600 3,958,889 3.5153 0.00%
2014-06-23 0 3.530 3.530 3.540 3.530 3.630 2,854,000 10,218,640 3.5805 3.530 3.530 3.540 3.530 3.630 2,854,000 3.5805 -1.94%
2014-06-20 0 3.600 3.600 3.610 3.550 3.630 4,130,800 14,810,110 3.5853 3.600 3.600 3.610 3.550 3.630 4,130,800 3.5853 1.41%
2014-06-19 0 3.550 3.550 3.570 3.540 3.700 4,443,000 16,067,410 3.6163 3.550 3.550 3.570 3.540 3.700 4,443,000 3.6163 -2.74%
2014-06-18 0 3.650 3.630 3.640 3.630 3.710 4,106,000 15,038,560 3.6626 3.650 3.630 3.640 3.630 3.710 4,106,000 3.6626 -0.27%
2014-06-17 0 3.660 3.650 3.670 3.630 3.800 7,093,000 26,159,215 3.6880 3.660 3.650 3.670 3.630 3.800 7,093,000 3.6880 -3.43%
2014-06-16 0 3.790 3.780 3.810 3.770 3.880 4,117,231 15,709,086 3.8154 3.790 3.780 3.810 3.770 3.880 4,117,231 3.8154 -0.79%
2014-06-13 0 3.820 3.810 3.820 3.770 3.910 7,353,505 28,157,039 3.8291 3.820 3.810 3.820 3.770 3.910 7,353,505 3.8291 -0.78%
2014-06-12 0 3.850 3.840 3.850 3.790 3.860 7,272,000 27,854,860 3.8304 3.850 3.840 3.850 3.790 3.860 7,272,000 3.8304 0.00%
2014-06-11 0 3.850 3.840 3.850 3.590 3.900 16,588,196 62,720,287 3.7810 3.850 3.840 3.850 3.590 3.900 16,588,196 3.7810 7.24%
2014-06-10 0 3.590 3.580 3.590 3.510 3.600 3,145,000 11,241,465 3.5744 3.590 3.580 3.590 3.510 3.600 3,145,000 3.5744 1.13%
2014-06-09 0 3.550 3.530 3.550 3.500 3.600 3,878,732 13,712,141 3.5352 3.550 3.530 3.550 3.500 3.600 3,878,732 3.5352 -0.28%
2014-06-06 0 3.560 3.550 3.580 3.540 3.650 4,551,500 16,284,375 3.5778 3.560 3.550 3.580 3.540 3.650 4,551,500 3.5778 -1.93%
2014-06-05 0 3.630 3.600 3.640 3.500 3.640 4,069,811 14,451,684 3.5509 3.630 3.600 3.640 3.500 3.640 4,069,811 3.5509 3.42%
2014-06-04 0 3.510 3.500 3.510 3.460 3.540 4,063,926 14,212,927 3.4973 3.510 3.500 3.510 3.460 3.540 4,063,926 3.4973 0.00%
2014-06-03 0 3.510 3.490 3.500 3.480 3.560 3,753,000 13,168,170 3.5087 3.510 3.490 3.500 3.480 3.560 3,753,000 3.5087 -0.28%
2014-05-30 0 3.520 3.510 3.520 3.450 3.590 4,818,000 16,921,970 3.5122 3.520 3.510 3.520 3.450 3.590 4,818,000 3.5122 -0.28%
2014-05-29 0 3.530 3.520 3.530 3.520 3.620 5,826,532 20,799,449 3.5698 3.530 3.520 3.530 3.520 3.620 5,826,532 3.5698 -0.56%
2014-05-28 0 3.550 3.530 3.540 3.520 3.600 4,026,000 14,312,560 3.5550 3.550 3.530 3.540 3.520 3.600 4,026,000 3.5550 -0.84%
2014-05-27 0 3.580 3.580 3.590 3.550 3.600 1,130,000 4,039,990 3.5752 3.580 3.580 3.590 3.550 3.600 1,130,000 3.5752 -0.28%
2014-05-26 0 3.590 3.580 3.600 3.510 3.600 2,790,000 9,942,680 3.5637 3.590 3.580 3.600 3.510 3.600 2,790,000 3.5637 -0.28%
2014-05-23 0 3.600 3.600 3.610 3.520 3.620 3,431,812 12,303,872 3.5852 3.600 3.600 3.610 3.520 3.620 3,431,812 3.5852 0.56%
2014-05-22 0 3.580 3.560 3.590 3.550 3.650 2,086,000 7,473,800 3.5828 3.580 3.560 3.590 3.550 3.650 2,086,000 3.5828 0.00%
2014-05-21 0 3.580 3.570 3.590 3.560 3.630 1,779,000 6,367,330 3.5792 3.580 3.570 3.590 3.560 3.630 1,779,000 3.5792 -1.10%
2014-05-20 0 3.620 3.610 3.630 3.600 3.690 7,170,000 26,041,360 3.6320 3.620 3.610 3.630 3.600 3.690 7,170,000 3.6320 0.28%
2014-05-19 0 3.610 3.600 3.610 3.550 3.630 4,115,300 14,767,012 3.5883 3.610 3.600 3.610 3.550 3.630 4,115,300 3.5883 1.12%
2014-05-16 0 3.570 3.560 3.570 3.540 3.590 2,031,000 7,236,440 3.5630 3.570 3.560 3.570 3.540 3.590 2,031,000 3.5630 -1.11%
2014-05-15 0 3.610 3.600 3.610 3.530 3.630 3,344,271 12,009,270 3.5910 3.610 3.600 3.610 3.530 3.630 3,344,271 3.5910 1.12%
2014-05-14 0 3.570 3.570 3.580 3.490 3.600 2,924,000 10,338,340 3.5357 3.570 3.570 3.580 3.490 3.600 2,924,000 3.5357 0.56%
2014-05-13 0 3.550 3.530 3.540 3.500 3.560 1,770,172 6,254,230 3.5331 3.550 3.530 3.540 3.500 3.560 1,770,172 3.5331 0.85%
2014-05-12 0 3.520 3.510 3.520 3.400 3.560 4,288,800 14,952,348 3.4864 3.520 3.510 3.520 3.400 3.560 4,288,800 3.4864 3.23%
2014-05-09 0 3.410 3.410 3.420 3.350 3.620 9,187,000 31,746,365 3.4556 3.410 3.410 3.420 3.350 3.620 9,187,000 3.4556 -4.48%
2014-05-08 0 3.570 3.560 3.600 3.550 3.750 7,504,400 27,198,092 3.6243 3.570 3.560 3.600 3.550 3.750 7,504,400 3.6243 -3.77%
2014-05-07 0 3.710 3.710 3.720 3.670 3.740 4,063,000 15,033,440 3.7001 3.710 3.710 3.720 3.670 3.740 4,063,000 3.7001 -0.27%
2014-05-05 0 3.720 3.710 3.720 3.660 3.760 5,273,000 19,536,500 3.7050 3.720 3.710 3.720 3.660 3.760 5,273,000 3.7050 0.27%
2014-05-02 0 3.710 3.710 3.730 3.700 3.750 3,913,700 14,523,597 3.7110 3.710 3.710 3.730 3.700 3.750 3,913,700 3.7110 -0.54%
2014-04-30 0 3.730 3.740 3.750 3.700 3.820 4,937,756 18,390,990 3.7246 3.730 3.740 3.750 3.700 3.820 4,937,756 3.7246 -1.06%
2014-04-29 0 3.770 3.760 3.790 3.720 3.830 4,527,000 16,992,770 3.7536 3.770 3.760 3.790 3.720 3.830 4,527,000 3.7536 -0.26%
2014-04-28 0 3.780 3.770 3.780 3.690 3.910 5,723,560 21,507,127 3.7576 3.780 3.770 3.780 3.690 3.910 5,723,560 3.7576 -3.32%
2014-04-25 0 3.910 3.910 3.920 3.900 4.040 3,950,300 15,530,248 3.9314 3.910 3.910 3.920 3.900 4.040 3,950,300 3.9314 -2.01%
2014-04-24 0 3.990 3.980 3.990 3.960 4.070 3,684,000 14,764,539 4.0077 3.990 3.980 3.990 3.960 4.070 3,684,000 4.0077 0.00%
2014-04-23 0 3.990 3.980 3.990 3.960 4.040 5,982,000 23,879,100 3.9918 3.990 3.980 3.990 3.960 4.040 5,982,000 3.9918 -0.25%
2014-04-22 0 4.000 3.990 4.000 3.930 4.040 7,258,000 28,835,510 3.9729 4.000 3.990 4.000 3.930 4.040 7,258,000 3.9729 0.76%
2014-04-17 0 3.970 3.960 3.970 3.960 4.050 4,546,000 18,048,110 3.9701 3.970 3.960 3.970 3.960 4.050 4,546,000 3.9701 -0.25%
2014-04-16 0 3.980 3.980 3.990 3.960 4.070 9,996,000 39,784,640 3.9801 3.980 3.980 3.990 3.960 4.070 9,996,000 3.9801 -1.49%
2014-04-15 0 4.040 4.030 4.040 4.030 4.110 6,938,000 28,188,570 4.0629 4.040 4.030 4.040 4.030 4.110 6,938,000 4.0629 -1.22%
2014-04-14 0 4.090 4.070 4.090 4.010 4.090 4,442,000 18,028,930 4.0587 4.090 4.070 4.090 4.010 4.090 4,442,000 4.0587 1.49%
2014-04-11 0 4.030 4.030 4.040 3.990 4.200 18,438,323 75,449,665 4.0920 4.030 4.030 4.040 3.990 4.200 18,438,323 4.0920 -2.66%
2014-04-10 0 4.140 4.120 4.150 4.050 4.220 7,629,500 31,403,200 4.1160 4.140 4.120 4.150 4.050 4.220 7,629,500 4.1160 -0.96%
2014-04-09 0 4.180 4.170 4.180 4.140 4.220 2,581,000 10,763,236 4.1702 4.180 4.170 4.180 4.140 4.220 2,581,000 4.1702 -0.48%
2014-04-08 0 4.200 4.180 4.200 4.020 4.220 7,302,100 30,241,008 4.1414 4.200 4.180 4.200 4.020 4.220 7,302,100 4.1414 3.96%
2014-04-07 0 4.040 4.030 4.040 4.030 4.150 2,674,024 10,864,328 4.0629 4.040 4.030 4.040 4.030 4.150 2,674,024 4.0629 -1.22%
2014-04-04 0 4.090 4.080 4.090 4.030 4.250 7,677,639 31,496,520 4.1024 4.090 4.080 4.090 4.030 4.250 7,677,639 4.1024 -2.62%
2014-04-03 0 4.200 4.180 4.210 4.020 4.230 8,181,000 33,797,225 4.1312 4.200 4.180 4.210 4.020 4.230 8,181,000 4.1312 4.22%
2014-04-02 0 4.030 4.020 4.040 4.020 4.120 7,066,663 28,657,608 4.0553 4.030 4.020 4.040 4.020 4.120 7,066,663 4.0553 -0.25%
2014-04-01 0 4.040 4.040 4.050 3.990 4.050 5,181,200 20,846,344 4.0235 4.040 4.040 4.050 3.990 4.050 5,181,200 4.0235 1.00%
2014-03-31 0 4.000 3.990 4.000 3.880 4.030 5,369,000 21,367,920 3.9799 4.000 3.990 4.000 3.880 4.030 5,369,000 3.9799 0.00%
2014-03-28 0 4.000 3.990 4.000 3.900 4.030 9,706,401 38,436,879 3.9600 4.000 3.990 4.000 3.900 4.030 9,706,401 3.9600 2.56%
2014-03-27 0 3.900 3.890 3.900 3.870 4.130 16,052,000 63,632,240 3.9641 3.900 3.890 3.900 3.870 4.130 16,052,000 3.9641 -4.41%
2014-03-26 0 4.080 4.080 4.090 4.070 4.190 5,539,000 22,833,980 4.1224 4.080 4.080 4.090 4.070 4.190 5,539,000 4.1224 -0.97%
2014-03-25 0 4.120 4.120 4.130 4.110 4.200 4,803,389 19,921,623 4.1474 4.120 4.120 4.130 4.110 4.200 4,803,389 4.1474 -1.44%
2014-03-24 0 4.180 4.170 4.180 4.130 4.380 8,535,777 35,753,135 4.1886 4.180 4.170 4.180 4.130 4.380 8,535,777 4.1886 -3.24%
2014-03-21 0 4.320 4.310 4.350 4.230 4.380 3,611,000 15,524,778 4.2993 4.320 4.310 4.350 4.230 4.380 3,611,000 4.2993 0.47%
2014-03-20 0 4.300 4.270 4.300 4.220 4.380 7,677,000 32,891,460 4.2844 4.300 4.270 4.300 4.220 4.380 7,677,000 4.2844 -1.15%
2014-03-19 0 4.350 4.340 4.350 4.120 4.400 7,305,000 31,151,210 4.2644 4.350 4.340 4.350 4.120 4.400 7,305,000 4.2644 4.32%
2014-03-18 0 4.170 4.160 4.170 4.080 4.220 4,684,000 19,411,270 4.1442 4.170 4.160 4.170 4.080 4.220 4,684,000 4.1442 1.46%
2014-03-17 0 4.110 4.110 4.130 4.050 4.160 5,494,000 22,458,165 4.0878 4.110 4.110 4.130 4.050 4.160 5,494,000 4.0878 -0.72%
2014-03-14 0 4.140 4.130 4.150 4.050 4.190 6,399,000 26,340,425 4.1163 4.140 4.130 4.150 4.050 4.190 6,399,000 4.1163 -1.66%
2014-03-13 0 4.210 4.200 4.210 4.190 4.250 6,589,000 27,778,610 4.2159 4.210 4.200 4.210 4.190 4.250 6,589,000 4.2159 0.24%
2014-03-12 0 4.200 4.200 4.210 4.170 4.440 14,674,570 61,949,469 4.2216 4.200 4.200 4.210 4.170 4.440 14,674,570 4.2216 -4.55%
2014-03-11 0 4.400 4.380 4.400 4.360 4.500 7,382,284 32,597,968 4.4157 4.400 4.380 4.400 4.360 4.500 7,382,284 4.4157 -1.79%
2014-03-10 0 4.480 4.470 4.480 4.440 4.620 6,793,000 30,505,575 4.4907 4.480 4.470 4.480 4.440 4.620 6,793,000 4.4907 -3.03%
2014-03-07 0 4.620 4.610 4.620 4.550 4.630 4,264,000 19,583,280 4.5927 4.620 4.610 4.620 4.550 4.630 4,264,000 4.5927 1.09%
2014-03-06 0 4.570 4.540 4.570 4.500 4.630 4,266,000 19,353,580 4.5367 4.570 4.540 4.570 4.500 4.630 4,266,000 4.5367 0.00%
2014-03-05 0 4.570 4.550 4.570 4.510 4.680 4,299,000 19,705,568 4.5838 4.570 4.550 4.570 4.510 4.680 4,299,000 4.5838 -0.44%
2014-03-04 0 4.590 4.590 4.600 4.560 4.670 7,149,000 32,904,990 4.6027 4.590 4.590 4.600 4.560 4.670 7,149,000 4.6027 -1.71%
2014-03-03 0 4.670 4.640 4.660 4.580 4.700 6,609,901 30,703,196 4.6450 4.670 4.640 4.660 4.580 4.700 6,609,901 4.6450 -0.64%
2014-02-28 0 4.700 4.690 4.700 4.640 4.770 6,062,000 28,389,370 4.6832 4.700 4.690 4.700 4.640 4.770 6,062,000 4.6832 -1.26%
2014-02-27 0 4.760 4.750 4.760 4.590 4.790 11,813,544 55,646,702 4.7104 4.760 4.750 4.760 4.590 4.790 11,813,544 4.7104 3.48%
2014-02-26 0 4.600 4.590 4.600 4.500 4.630 7,194,000 33,036,875 4.5923 4.600 4.590 4.600 4.500 4.630 7,194,000 4.5923 2.22%
2014-02-25 0 4.500 4.490 4.510 4.490 4.610 6,059,000 27,491,010 4.5372 4.500 4.490 4.510 4.490 4.610 6,059,000 4.5372 -1.32%
2014-02-24 0 4.560 4.560 4.580 4.510 4.660 3,793,000 17,338,370 4.5711 4.560 4.560 4.580 4.510 4.660 3,793,000 4.5711 -1.51%
2014-02-21 0 4.630 4.630 4.660 4.620 4.750 4,362,000 20,297,015 4.6531 4.630 4.630 4.660 4.620 4.750 4,362,000 4.6531 -1.91%
2014-02-20 0 4.720 4.710 4.720 4.660 4.740 4,474,000 20,954,815 4.6837 4.720 4.710 4.720 4.660 4.740 4,474,000 4.6837 -0.21%
2014-02-19 0 4.730 4.710 4.750 4.620 4.760 5,924,000 27,962,020 4.7201 4.730 4.710 4.750 4.620 4.760 5,924,000 4.7201 1.07%
2014-02-18 0 4.680 4.670 4.690 4.650 4.800 6,546,000 30,720,010 4.6929 4.680 4.670 4.690 4.650 4.800 6,546,000 4.6929 -1.89%
2014-02-17 0 4.770 4.770 4.800 4.730 4.840 5,122,000 24,526,275 4.7884 4.770 4.770 4.800 4.730 4.840 5,122,000 4.7884 0.63%
2014-02-14 0 4.740 4.730 4.740 4.690 4.830 4,093,567 19,374,206 4.7328 4.740 4.730 4.740 4.690 4.830 4,093,567 4.7328 -0.21%
2014-02-13 0 4.750 4.750 4.770 4.730 4.920 6,217,000 29,745,615 4.7846 4.750 4.750 4.770 4.730 4.920 6,217,000 4.7846 -2.46%
2014-02-12 0 4.870 4.860 4.870 4.700 4.870 13,303,297 64,239,605 4.8288 4.870 4.860 4.870 4.700 4.870 13,303,297 4.8288 4.51%
2014-02-11 0 4.660 4.650 4.670 4.510 4.730 8,616,000 39,702,435 4.6080 4.660 4.650 4.670 4.510 4.730 8,616,000 4.6080 2.87%
2014-02-10 0 4.530 4.520 4.540 4.440 4.540 4,362,000 19,573,510 4.4873 4.530 4.520 4.540 4.440 4.540 4,362,000 4.4873 1.57%
2014-02-07 0 4.460 4.440 4.460 4.400 4.480 5,242,435 23,335,744 4.4513 4.460 4.440 4.460 4.400 4.480 5,242,435 4.4513 -0.45%
2014-02-06 0 4.480 4.470 4.480 4.380 4.580 5,136,364 22,882,849 4.4551 4.480 4.470 4.480 4.380 4.580 5,136,364 4.4551 -0.67%
2014-02-05 0 4.510 4.510 4.530 4.490 4.650 4,270,000 19,346,100 4.5307 4.510 4.510 4.530 4.490 4.650 4,270,000 4.5307 -1.96%
2014-02-04 0 4.600 4.590 4.600 4.490 4.680 7,834,300 35,721,690 4.5597 4.600 4.590 4.600 4.490 4.680 7,834,300 4.5597 0.66%
2014-01-30 0 4.570 4.560 4.580 4.500 4.580 4,895,000 22,193,230 4.5339 4.570 4.560 4.580 4.500 4.580 4,895,000 4.5339 0.66%
2014-01-29 0 4.540 4.540 4.550 4.510 4.620 4,752,190 21,682,475 4.5626 4.540 4.540 4.550 4.510 4.620 4,752,190 4.5626 -0.87%
2014-01-28 0 4.580 4.550 4.560 4.520 4.620 5,237,146 23,949,419 4.5730 4.580 4.550 4.560 4.520 4.620 5,237,146 4.5730 0.88%
2014-01-27 0 4.540 4.510 4.550 4.460 4.620 12,583,500 56,964,042 4.5269 4.540 4.510 4.550 4.460 4.620 12,583,500 4.5269 -3.20%
2014-01-24 0 4.690 4.650 4.680 4.640 4.820 10,078,000 47,548,229 4.7180 4.690 4.650 4.680 4.640 4.820 10,078,000 4.7180 -3.10%
2014-01-23 0 4.840 4.820 4.840 4.760 4.840 9,537,000 45,821,140 4.8046 4.840 4.820 4.840 4.760 4.840 9,537,000 4.8046 0.62%
2014-01-22 0 4.810 4.800 4.810 4.720 4.840 13,750,920 65,981,821 4.7984 4.810 4.800 4.810 4.720 4.840 13,750,920 4.7984 0.84%
2014-01-21 0 4.770 4.760 4.770 4.640 4.790 5,264,000 24,834,265 4.7178 4.770 4.760 4.770 4.640 4.790 5,264,000 4.7178 2.80%
2014-01-20 0 4.640 4.640 4.650 4.590 4.730 9,981,000 46,232,670 4.6321 4.640 4.640 4.650 4.590 4.730 9,981,000 4.6321 -1.49%
2014-01-17 0 4.710 4.710 4.720 4.670 4.780 4,845,200 22,836,786 4.7133 4.710 4.710 4.720 4.670 4.780 4,845,200 4.7133 0.21%
2014-01-16 0 4.700 4.710 4.720 4.680 4.840 7,372,000 35,021,640 4.7506 4.700 4.710 4.720 4.680 4.840 7,372,000 4.7506 -2.29%
2014-01-15 0 4.810 4.800 4.810 4.750 4.890 4,649,900 22,294,520 4.7946 4.810 4.800 4.810 4.750 4.890 4,649,900 4.7946 -0.21%
2014-01-14 0 4.820 4.820 4.850 4.720 4.880 7,316,300 35,182,425 4.8088 4.820 4.820 4.850 4.720 4.880 7,316,300 4.8088 0.42%
2014-01-13 0 4.800 4.780 4.800 4.660 4.820 12,131,267 57,633,768 4.7508 4.800 4.780 4.800 4.660 4.820 12,131,267 4.7508 3.23%
2014-01-10 0 4.650 4.640 4.650 4.630 4.870 13,157,506 61,980,250 4.7106 4.650 4.640 4.650 4.630 4.870 13,157,506 4.7106 -3.53%
2014-01-09 0 4.820 4.820 4.830 4.790 4.900 7,324,523 35,485,700 4.8448 4.820 4.820 4.830 4.790 4.900 7,324,523 4.8448 0.42%
2014-01-08 0 4.800 4.790 4.830 4.770 4.900 8,918,000 42,936,305 4.8146 4.800 4.790 4.830 4.770 4.900 8,918,000 4.8146 -2.04%
2014-01-07 0 4.900 4.890 4.900 4.840 4.910 6,171,030 30,128,654 4.8823 4.900 4.890 4.900 4.840 4.910 6,171,030 4.8823 0.41%
2014-01-06 0 4.880 4.870 4.880 4.820 4.920 6,407,000 31,108,800 4.8554 4.880 4.870 4.880 4.820 4.920 6,407,000 4.8554 0.41%
2014-01-03 0 4.860 4.850 4.860 4.810 4.970 10,740,099 52,263,535 4.8662 4.860 4.850 4.860 4.810 4.970 10,740,099 4.8662 -1.82%
2014-01-02 0 4.950 4.940 4.950 4.900 5.040 7,915,000 39,267,905 4.9612 4.950 4.940 4.950 4.900 5.040 7,915,000 4.9612 -0.60%
2013-12-31 0 4.980 4.960 4.970 4.950 5.020 3,046,000 15,152,840 4.9747 4.980 4.960 4.970 4.950 5.020 3,046,000 4.9747 0.61%
2013-12-30 0 4.950 4.940 4.950 4.930 5.080 8,647,802 43,140,436 4.9886 4.950 4.940 4.950 4.930 5.080 8,647,802 4.9886 -1.59%
2013-12-27 0 5.030 5.030 5.040 4.990 5.080 4,619,000 23,187,410 5.0200 5.030 5.030 5.040 4.990 5.080 4,619,000 5.0200 -0.59%
2013-12-24 0 5.060 5.060 5.080 4.960 5.090 2,514,259 12,698,835 5.0507 5.060 5.060 5.080 4.960 5.090 2,514,259 5.0507 1.20%
2013-12-23 0 5.000 5.000 5.010 4.910 5.040 5,590,000 27,947,810 4.9996 5.000 5.000 5.010 4.910 5.040 5,590,000 4.9996 1.42%
2013-12-20 0 4.930 4.910 4.950 4.900 5.040 9,602,500 47,342,167 4.9302 4.930 4.910 4.950 4.900 5.040 9,602,500 4.9302 -1.20%
2013-12-19 0 4.990 4.980 5.000 4.980 5.140 10,955,100 55,163,967 5.0355 4.990 4.980 5.000 4.980 5.140 10,955,100 5.0355 -1.77%
2013-12-18 0 5.080 5.070 5.080 5.060 5.110 5,713,000 29,005,540 5.0771 5.080 5.070 5.080 5.060 5.110 5,713,000 5.0771 0.20%
2013-12-17 0 5.070 5.070 5.080 5.060 5.130 6,328,040 32,185,248 5.0861 5.070 5.070 5.080 5.060 5.130 6,328,040 5.0861 -0.20%
2013-12-16 0 5.080 5.070 5.080 5.060 5.150 9,340,600 47,582,120 5.0941 5.080 5.070 5.080 5.060 5.150 9,340,600 5.0941 -0.59%
2013-12-13 0 5.110 5.110 5.120 5.060 5.180 8,217,648 42,079,764 5.1207 5.110 5.110 5.120 5.060 5.180 8,217,648 5.1207 -0.20%
2013-12-12 0 5.120 5.130 5.140 5.080 5.210 9,448,000 48,453,700 5.1285 5.120 5.130 5.140 5.080 5.210 9,448,000 5.1285 0.20%
2013-12-11 0 5.110 5.100 5.120 5.070 5.220 11,692,449 59,919,685 5.1246 5.110 5.100 5.120 5.070 5.220 11,692,449 5.1246 -1.16%
2013-12-10 0 5.170 5.160 5.170 5.140 5.350 14,963,000 78,215,430 5.2273 5.170 5.160 5.170 5.140 5.350 14,963,000 5.2273 -2.27%
2013-12-09 0 5.290 5.280 5.290 5.250 5.400 10,178,786 54,091,741 5.3142 5.290 5.280 5.290 5.250 5.400 10,178,786 5.3142 0.00%
2013-12-06 0 5.290 5.280 5.290 5.260 5.460 18,688,336 100,052,635 5.3537 5.290 5.280 5.290 5.260 5.460 18,688,336 5.3537 -2.76%
2013-12-05 0 5.440 5.430 5.440 5.420 5.700 28,820,299 159,067,728 5.5193 5.440 5.430 5.440 5.420 5.700 28,820,299 5.5193 -3.72%
2013-12-04 0 5.650 5.650 5.660 5.060 5.670 62,303,720 337,457,443 5.4163 5.650 5.650 5.660 5.060 5.670 62,303,720 5.4163 10.57%
2013-12-03 0 5.110 5.100 5.110 5.070 5.120 4,537,000 23,089,260 5.0891 5.110 5.100 5.110 5.070 5.120 4,537,000 5.0891 0.00%
2013-12-02 0 5.110 5.110 5.120 5.050 5.150 8,086,040 41,263,303 5.1030 5.110 5.110 5.120 5.050 5.150 8,086,040 5.1030 0.20%
2013-11-29 0 5.100 5.090 5.100 5.040 5.120 10,778,000 54,723,570 5.0773 5.100 5.090 5.100 5.040 5.120 10,778,000 5.0773 0.59%
2013-11-28 0 5.070 5.070 5.080 5.070 5.160 6,325,103 32,270,399 5.1020 5.070 5.070 5.080 5.070 5.160 6,325,103 5.1020 -0.59%
2013-11-27 0 5.100 5.080 5.100 5.070 5.120 8,800,121 44,851,272 5.0967 5.100 5.080 5.100 5.070 5.120 8,800,121 5.0967 0.39%
2013-11-26 0 5.080 5.070 5.080 5.060 5.180 5,647,944 28,785,318 5.0966 5.080 5.070 5.080 5.060 5.180 5,647,944 5.0966 -1.17%
2013-11-25 0 5.140 5.120 5.140 5.110 5.200 6,043,000 31,122,660 5.1502 5.140 5.120 5.140 5.110 5.200 6,043,000 5.1502 -0.39%
2013-11-22 0 5.160 5.150 5.160 5.150 5.240 7,150,200 37,120,972 5.1916 5.160 5.150 5.160 5.150 5.240 7,150,200 5.1916 0.39%
2013-11-21 0 5.140 5.140 5.150 5.120 5.190 8,654,738 44,494,399 5.1410 5.140 5.140 5.150 5.120 5.190 8,654,738 5.1410 -1.15%
2013-11-20 0 5.200 5.190 5.200 5.140 5.280 6,560,600 33,965,298 5.1772 5.200 5.190 5.200 5.140 5.280 6,560,600 5.1772 -0.76%
2013-11-19 0 5.240 5.230 5.240 5.200 5.340 10,276,000 54,004,060 5.2554 5.240 5.230 5.240 5.200 5.340 10,276,000 5.2554 0.96%
2013-11-18 0 5.190 5.170 5.200 5.100 5.240 10,020,446 51,777,281 5.1672 5.190 5.170 5.200 5.100 5.240 10,020,446 5.1672 2.77%
2013-11-15 0 5.050 5.040 5.050 5.020 5.120 4,552,000 23,104,530 5.0757 5.050 5.040 5.050 5.020 5.120 4,552,000 5.0757 0.20%
2013-11-14 0 5.040 5.030 5.040 4.960 5.100 6,270,000 31,556,650 5.0330 5.040 5.030 5.040 4.960 5.100 6,270,000 5.0330 1.61%
2013-11-13 0 4.960 4.960 4.970 4.950 5.020 4,733,136 23,586,665 4.9833 4.960 4.960 4.970 4.950 5.020 4,733,136 4.9833 -1.78%
2013-11-12 0 5.050 5.040 5.050 4.960 5.060 4,289,000 21,513,450 5.0160 5.050 5.040 5.050 4.960 5.060 4,289,000 5.0160 1.00%
2013-11-11 0 5.000 5.000 5.010 4.940 5.060 6,052,150 30,123,661 4.9773 5.000 5.000 5.010 4.940 5.060 6,052,150 4.9773 -0.60%
2013-11-08 0 5.030 5.020 5.030 4.880 5.110 15,256,000 76,086,240 4.9873 5.030 5.020 5.030 4.880 5.110 15,256,000 4.9873 -2.52%
2013-11-07 0 5.160 5.150 5.160 5.110 5.190 3,338,900 17,200,469 5.1515 5.160 5.150 5.160 5.110 5.190 3,338,900 5.1515 -0.58%
2013-11-06 0 5.190 5.180 5.190 5.130 5.280 10,223,000 53,197,120 5.2037 5.190 5.180 5.190 5.130 5.280 10,223,000 5.2037 0.00%
2013-11-05 0 5.190 5.180 5.190 5.080 5.210 5,872,400 30,295,724 5.1590 5.190 5.180 5.190 5.080 5.210 5,872,400 5.1590 2.37%
2013-11-04 0 5.070 5.090 5.100 5.070 5.170 6,645,690 33,886,593 5.0990 5.070 5.090 5.100 5.070 5.170 6,645,690 5.0990 -0.98%
2013-11-01 0 5.120 5.100 5.120 5.090 5.150 7,180,700 36,696,330 5.1104 5.120 5.100 5.120 5.090 5.150 7,180,700 5.1104 -0.39%
2013-10-31 0 5.140 5.130 5.150 5.100 5.170 4,500,596 23,077,940 5.1278 5.140 5.130 5.150 5.100 5.170 4,500,596 5.1278 0.00%
2013-10-30 0 5.140 5.130 5.150 5.070 5.150 9,408,000 48,035,860 5.1059 5.140 5.130 5.150 5.070 5.150 9,408,000 5.1059 1.18%
2013-10-29 0 5.080 5.070 5.080 5.030 5.220 10,075,600 51,406,546 5.1021 5.080 5.070 5.080 5.030 5.220 10,075,600 5.1021 -1.93%
2013-10-28 0 5.180 5.180 5.190 5.140 5.250 4,089,000 21,206,925 5.1863 5.180 5.180 5.190 5.140 5.250 4,089,000 5.1863 0.58%
2013-10-25 0 5.150 5.140 5.150 5.140 5.350 12,036,998 63,007,329 5.2345 5.150 5.140 5.150 5.140 5.350 12,036,998 5.2345 -3.01%
2013-10-24 0 5.310 5.300 5.310 5.190 5.320 10,614,586 55,683,642 5.2460 5.310 5.300 5.310 5.190 5.320 10,614,586 5.2460 1.72%
2013-10-23 0 5.220 5.230 5.250 5.210 5.560 19,171,000 102,850,020 5.3649 5.220 5.230 5.250 5.210 5.560 19,171,000 5.3649 -4.74%
2013-10-22 0 5.480 5.480 5.490 5.440 5.550 8,943,000 49,140,030 5.4948 5.480 5.480 5.490 5.440 5.550 8,943,000 5.4948 -1.08%
2013-10-21 0 5.540 5.520 5.540 5.500 5.730 15,743,000 88,432,130 5.6172 5.540 5.520 5.540 5.500 5.730 15,743,000 5.6172 -0.18%
2013-10-18 0 5.550 5.550 5.560 5.480 5.660 20,178,000 112,029,350 5.5521 5.550 5.550 5.560 5.480 5.660 20,178,000 5.5521 1.09%
2013-10-17 0 5.490 5.480 5.490 5.130 5.520 35,653,000 192,663,840 5.4039 5.490 5.480 5.490 5.130 5.520 35,653,000 5.4039 5.98%
2013-10-16 0 5.180 5.170 5.180 5.130 5.230 5,964,406 30,870,384 5.1758 5.180 5.170 5.180 5.130 5.230 5,964,406 5.1758 0.19%
2013-10-15 0 5.170 5.160 5.170 5.160 5.310 6,797,005 35,495,006 5.2222 5.170 5.160 5.170 5.160 5.310 6,797,005 5.2222 -2.08%
2013-10-11 0 5.280 5.260 5.270 5.260 5.310 9,243,951 48,877,360 5.2875 5.280 5.260 5.270 5.260 5.310 9,243,951 5.2875 0.38%
2013-10-10 0 5.260 5.260 5.270 5.210 5.350 19,025,050 100,488,746 5.2819 5.260 5.260 5.270 5.210 5.350 19,025,050 5.2819 1.94%
2013-10-09 0 5.160 5.160 5.170 5.150 5.240 4,589,000 23,800,840 5.1865 5.160 5.160 5.170 5.150 5.240 4,589,000 5.1865 -1.15%
2013-10-08 0 5.220 5.220 5.230 5.180 5.280 10,511,000 55,013,210 5.2339 5.220 5.220 5.230 5.180 5.280 10,511,000 5.2339 -0.76%
2013-10-07 0 5.260 5.240 5.250 5.110 5.320 12,422,000 65,292,080 5.2562 5.260 5.240 5.250 5.110 5.320 12,422,000 5.2562 1.54%
2013-10-04 0 5.180 5.170 5.180 4.980 5.300 20,438,075 105,454,580 5.1597 5.180 5.170 5.180 4.980 5.300 20,438,075 5.1597 4.02%
2013-10-03 0 4.980 4.970 4.980 4.960 5.030 5,767,200 28,767,792 4.9882 4.980 4.970 4.980 4.960 5.030 5,767,200 4.9882 0.61%
2013-10-02 0 4.950 4.950 4.960 4.940 5.080 7,050,400 35,227,952 4.9966 4.950 4.950 4.960 4.940 5.080 7,050,400 4.9966 -0.80%
2013-09-30 0 4.990 4.960 5.000 4.920 5.030 6,884,000 34,282,990 4.9801 4.990 4.960 5.000 4.920 5.030 6,884,000 4.9801 -0.99%
2013-09-27 0 5.040 5.040 5.050 4.970 5.050 5,533,000 27,825,150 5.0289 5.040 5.040 5.050 4.970 5.050 5,533,000 5.0289 0.80%
2013-09-26 0 5.000 5.000 5.010 4.970 5.060 5,956,000 29,881,650 5.0171 5.000 5.000 5.010 4.970 5.060 5,956,000 5.0171 -0.99%
2013-09-25 0 5.050 5.040 5.050 4.960 5.070 7,508,000 37,729,994 5.0253 5.050 5.040 5.050 4.960 5.070 7,508,000 5.0253 1.61%
2013-09-24 0 4.970 4.970 4.980 4.930 5.010 7,190,000 35,617,595 4.9538 4.970 4.970 4.980 4.930 5.010 7,190,000 4.9538 -1.39%
2013-09-23 0 5.040 5.020 5.040 4.900 5.150 4,915,000 24,621,323 5.0094 5.040 5.020 5.040 4.900 5.150 4,915,000 5.0094 1.00%
2013-09-19 0 4.990 4.990 5.000 4.980 5.210 7,847,000 39,793,370 5.0712 4.990 4.990 5.000 4.980 5.210 7,847,000 5.0712 -1.96%
2013-09-18 0 5.090 5.090 5.100 5.040 5.190 3,850,000 19,672,570 5.1098 5.090 5.090 5.100 5.040 5.190 3,850,000 5.1098 -0.78%
2013-09-17 0 5.130 5.110 5.140 5.070 5.180 6,012,000 30,808,030 5.1244 5.130 5.110 5.140 5.070 5.180 6,012,000 5.1244 1.18%
2013-09-16 0 5.070 5.060 5.070 4.990 5.130 8,436,000 42,557,950 5.0448 5.070 5.060 5.070 4.990 5.130 8,436,000 5.0448 -0.20%
2013-09-13 0 5.080 5.070 5.080 5.020 5.120 6,007,000 30,391,090 5.0593 5.080 5.070 5.080 5.020 5.120 6,007,000 5.0593 -0.97%
2013-09-12 0 5.130 5.120 5.140 5.050 5.270 7,479,000 38,429,740 5.1384 5.130 5.120 5.140 5.050 5.270 7,479,000 5.1384 -1.91%
2013-09-11 0 5.230 5.220 5.230 5.170 5.320 10,841,650 56,896,138 5.2479 5.230 5.220 5.230 5.170 5.320 10,841,650 5.2479 1.16%
2013-09-10 0 5.170 5.170 5.180 5.120 5.240 8,078,000 41,797,640 5.1743 5.170 5.170 5.180 5.120 5.240 8,078,000 5.1743 0.00%
2013-09-09 0 5.170 5.160 5.170 5.000 5.220 16,068,000 82,933,420 5.1614 5.170 5.160 5.170 5.000 5.220 16,068,000 5.1614 4.02%
2013-09-06 0 4.970 4.960 4.970 4.950 5.050 6,060,600 30,212,780 4.9851 4.970 4.960 4.970 4.950 5.050 6,060,600 4.9851 -0.80%
2013-09-05 0 5.010 5.000 5.010 4.880 5.080 11,954,500 59,928,155 5.0130 5.010 5.000 5.010 4.880 5.080 11,954,500 5.0130 2.66%
2013-09-04 0 4.880 4.870 4.880 4.850 4.930 6,419,600 31,418,224 4.8941 4.880 4.870 4.880 4.850 4.930 6,419,600 4.8941 0.21%
2013-09-03 0 4.870 4.870 4.880 4.860 4.950 7,302,000 35,818,760 4.9053 4.870 4.870 4.880 4.860 4.950 7,302,000 4.9053 0.00%
2013-09-02 0 4.870 4.860 4.870 4.840 4.990 7,464,795 36,458,610 4.8841 4.870 4.860 4.870 4.840 4.990 7,464,795 4.8841 -0.61%
2013-08-30 0 4.900 4.880 4.910 4.880 5.180 12,651,820 63,005,876 4.9800 4.900 4.880 4.910 4.880 5.180 12,651,820 4.9800 -2.39%
2013-08-29 0 5.020 5.010 5.020 4.890 5.120 11,612,270 58,331,406 5.0233 5.020 5.010 5.020 4.890 5.120 11,612,270 5.0233 2.03%
2013-08-28 0 4.920 4.910 4.920 4.850 4.960 6,869,000 33,679,400 4.9031 4.920 4.910 4.920 4.850 4.960 6,869,000 4.9031 -0.61%
2013-08-27 0 4.950 4.950 4.960 4.950 5.070 5,031,870 25,058,385 4.9799 4.950 4.950 4.960 4.950 5.070 5,031,870 4.9799 -1.98%
2013-08-26 0 5.050 5.050 5.060 5.010 5.130 4,499,000 22,820,470 5.0723 5.050 5.050 5.060 5.010 5.130 4,499,000 5.0723 0.40%
2013-08-23 0 5.030 5.020 5.030 4.970 5.150 3,849,869 19,412,692 5.0424 5.030 5.020 5.030 4.970 5.150 3,849,869 5.0424 -0.40%
2013-08-22 0 5.050 5.040 5.050 4.880 5.050 4,983,900 24,772,644 4.9705 5.050 5.040 5.050 4.880 5.050 4,983,900 4.9705 1.20%
2013-08-21 0 4.990 4.980 4.990 4.940 5.080 8,005,000 40,018,870 4.9992 4.990 4.980 4.990 4.940 5.080 8,005,000 4.9992 -1.38%
2013-08-20 0 5.060 5.060 5.070 5.000 5.340 13,998,500 71,668,760 5.1197 5.060 5.060 5.070 5.000 5.340 13,998,500 5.1197 -3.25%
2013-08-19 0 5.230 5.220 5.230 5.180 5.230 5,001,370 26,000,959 5.1988 5.230 5.220 5.230 5.180 5.230 5,001,370 5.1988 0.00%
2013-08-16 0 5.230 5.230 5.240 5.150 5.270 7,720,000 40,245,810 5.2132 5.230 5.230 5.240 5.150 5.270 7,720,000 5.2132 -0.95%
2013-08-15 0 5.280 5.270 5.280 5.220 5.470 14,188,005 75,698,821 5.3354 5.280 5.270 5.280 5.220 5.470 14,188,005 5.3354 0.96%
2013-08-13 0 5.230 5.220 5.230 5.200 5.360 13,744,847 72,185,216 5.2518 5.230 5.220 5.230 5.200 5.360 13,744,847 5.2518 -0.19%
2013-08-12 0 5.240 5.240 5.250 5.170 5.390 11,975,744 63,204,739 5.2777 5.240 5.240 5.250 5.170 5.390 11,975,744 5.2777 -0.19%
2013-08-09 0 5.250 5.230 5.240 5.160 5.330 7,198,000 37,753,445 5.2450 5.250 5.230 5.240 5.160 5.330 7,198,000 5.2450 -0.38%
2013-08-08 0 5.270 5.240 5.260 5.180 5.390 7,547,000 39,792,170 5.2726 5.270 5.240 5.260 5.180 5.390 7,547,000 5.2726 -2.04%
2013-08-07 0 5.380 5.360 5.380 5.300 5.450 7,103,588 38,105,262 5.3642 5.380 5.360 5.380 5.300 5.450 7,103,588 5.3642 -1.65%
2013-08-06 0 5.470 5.480 5.490 5.400 5.500 4,874,000 26,546,850 5.4466 5.470 5.480 5.490 5.400 5.500 4,874,000 5.4466 -1.26%
2013-08-05 0 5.540 5.530 5.540 5.240 5.690 20,848,750 115,267,685 5.5288 5.540 5.530 5.540 5.240 5.690 20,848,750 5.5288 3.94%
2013-08-02 0 5.330 5.320 5.330 5.280 5.540 11,835,000 63,328,555 5.3510 5.330 5.320 5.330 5.280 5.540 11,835,000 5.3510 -2.91%
2013-08-01 0 5.490 5.480 5.490 5.410 5.570 8,733,001 47,870,415 5.4816 5.490 5.480 5.490 5.410 5.570 8,733,001 5.4816 1.10%
2013-07-31 0 5.430 5.410 5.430 5.350 5.570 6,351,836 34,579,696 5.4440 5.430 5.410 5.430 5.350 5.570 6,351,836 5.4440 -1.63%
2013-07-30 0 5.520 5.510 5.520 5.300 5.540 8,291,822 45,311,629 5.4646 5.520 5.510 5.520 5.300 5.540 8,291,822 5.4646 2.99%
2013-07-29 0 5.360 5.350 5.360 5.300 5.510 4,657,600 24,956,396 5.3582 5.360 5.350 5.360 5.300 5.510 4,657,600 5.3582 -0.56%
2013-07-26 0 5.390 5.370 5.380 5.360 5.620 14,851,000 81,459,380 5.4851 5.390 5.370 5.380 5.360 5.620 14,851,000 5.4851 -3.92%
2013-07-25 0 5.610 5.560 5.610 5.070 5.610 37,352,128 203,516,017 5.4486 5.610 5.560 5.610 5.070 5.610 37,352,128 5.4486 9.78%
2013-07-24 0 5.110 5.090 5.100 5.030 5.130 3,538,000 18,015,580 5.0920 5.110 5.090 5.100 5.030 5.130 3,538,000 5.0920 0.20%
2013-07-23 0 5.100 5.080 5.100 4.940 5.120 8,854,003 44,898,434 5.0710 5.100 5.080 5.100 4.940 5.120 8,854,003 5.0710 3.24%
2013-07-22 0 4.940 4.930 4.940 4.910 4.990 2,256,505 11,193,082 4.9604 4.940 4.930 4.940 4.910 4.990 2,256,505 4.9604 0.20%
2013-07-19 0 4.930 4.920 4.930 4.920 5.070 4,297,200 21,471,528 4.9966 4.930 4.920 4.930 4.920 5.070 4,297,200 4.9966 -1.60%
2013-07-18 0 5.010 5.000 5.010 4.950 5.160 6,229,200 31,403,620 5.0414 5.010 5.000 5.010 4.950 5.160 6,229,200 5.0414 -1.57%
2013-07-17 0 5.090 5.070 5.090 5.020 5.210 9,535,000 48,908,528 5.1294 5.090 5.070 5.090 5.020 5.210 9,535,000 5.1294 0.79%
2013-07-16 0 5.050 5.030 5.050 4.870 5.170 9,613,000 48,287,265 5.0231 5.050 5.030 5.050 4.870 5.170 9,613,000 5.0231 2.23%
2013-07-15 0 4.940 4.930 4.950 4.750 4.950 6,677,200 32,576,690 4.8788 4.940 4.930 4.950 4.750 4.950 6,677,200 4.8788 2.07%
2013-07-12 0 4.840 4.840 4.850 4.560 4.930 21,972,984 105,471,123 4.8000 4.840 4.840 4.850 4.560 4.930 21,972,984 4.8000 6.14%
2013-07-11 0 4.560 4.540 4.560 4.440 4.670 8,233,080 37,598,333 4.5667 4.560 4.540 4.560 4.440 4.670 8,233,080 4.5667 2.47%
2013-07-10 0 4.450 4.450 4.460 4.410 4.500 4,158,700 18,490,393 4.4462 4.450 4.450 4.460 4.410 4.500 4,158,700 4.4462 0.45%
2013-07-09 0 4.430 4.410 4.430 4.400 4.460 3,607,602 15,963,666 4.4250 4.430 4.410 4.430 4.400 4.460 3,607,602 4.4250 -0.45%
2013-07-08 0 4.450 4.440 4.460 4.390 4.560 5,512,804 24,411,556 4.4282 4.450 4.440 4.460 4.390 4.560 5,512,804 4.4282 -1.55%
2013-07-05 0 4.520 4.510 4.520 4.430 4.580 5,123,001 23,029,174 4.4953 4.520 4.510 4.520 4.430 4.580 5,123,001 4.4953 1.80%
2013-07-04 0 4.440 4.440 4.450 4.400 4.580 10,272,200 45,733,616 4.4522 4.440 4.440 4.450 4.400 4.580 10,272,200 4.4522 -1.33%
2013-07-03 0 4.500 4.490 4.500 4.480 4.680 7,605,400 34,446,919 4.5293 4.500 4.490 4.500 4.480 4.680 7,605,400 4.5293 -3.64%
2013-07-02 0 4.670 4.670 4.680 4.560 4.840 8,047,094 37,361,536 4.6429 4.670 4.670 4.680 4.560 4.840 8,047,094 4.6429 -1.06%
2013-06-28 0 4.720 4.730 4.740 4.640 4.770 6,842,051 32,304,584 4.7215 4.720 4.730 4.740 4.640 4.770 6,842,051 4.7215 -0.21%
2013-06-27 0 4.730 4.720 4.730 4.650 4.880 6,617,592 31,643,101 4.7817 4.730 4.720 4.730 4.650 4.880 6,617,592 4.7817 -0.42%
2013-06-26 0 4.750 4.750 4.760 4.660 4.900 9,689,870 45,979,647 4.7451 4.750 4.750 4.760 4.660 4.900 9,689,870 4.7451 -1.25%
2013-06-25 0 4.810 4.800 4.810 4.480 4.810 15,396,617 71,931,097 4.6719 4.810 4.800 4.810 4.480 4.810 15,396,617 4.6719 1.05%
2013-06-24 0 4.760 4.750 4.760 4.730 4.950 9,229,500 44,241,046 4.7934 4.760 4.750 4.760 4.730 4.950 9,229,500 4.7934 -4.42%
2013-06-21 0 4.980 4.990 5.000 4.790 5.000 10,548,844 51,688,423 4.8999 4.980 4.990 5.000 4.790 5.000 10,548,844 4.8999 -1.78%
2013-06-20 0 5.070 5.060 5.070 5.030 5.220 8,155,000 41,651,500 5.1075 5.070 5.060 5.070 5.030 5.220 8,155,000 5.1075 -2.87%
2013-06-19 0 5.220 5.220 5.240 4.950 5.250 17,239,200 88,976,218 5.1613 5.220 5.220 5.240 4.950 5.250 17,239,200 5.1613 5.24%
2013-06-18 0 4.960 4.950 4.970 4.890 5.020 5,791,000 28,616,995 4.9416 4.960 4.950 4.970 4.890 5.020 5,791,000 4.9416 0.20%
2013-06-17 0 4.950 4.930 4.950 4.860 5.000 4,369,000 21,600,920 4.9441 4.950 4.930 4.950 4.860 5.000 4,369,000 4.9441 1.85%
2013-06-14 0 4.860 4.850 4.860 4.850 4.990 6,673,400 32,872,760 4.9259 4.860 4.850 4.860 4.850 4.990 6,673,400 4.9259 0.62%
2013-06-13 0 4.830 4.830 4.840 4.800 4.990 9,524,128 46,141,288 4.8447 4.830 4.830 4.840 4.800 4.990 9,524,128 4.8447 -3.40%
2013-06-11 0 5.000 5.000 5.020 4.970 5.160 5,887,000 29,532,469 5.0166 5.000 5.000 5.020 4.970 5.160 5,887,000 5.0166 -0.99%
2013-06-10 0 5.050 5.040 5.050 5.000 5.190 6,009,100 30,617,204 5.0951 5.050 5.040 5.050 5.000 5.190 6,009,100 5.0951 -1.17%
2013-06-07 0 5.110 5.090 5.100 5.050 5.130 6,952,000 35,366,530 5.0872 5.110 5.090 5.100 5.050 5.130 6,952,000 5.0872 1.79%
2013-06-06 0 5.020 5.020 5.030 4.920 5.110 11,335,398 56,885,007 5.0184 5.020 5.020 5.030 4.920 5.110 11,335,398 5.0184 -2.33%
2013-06-05 0 5.140 5.120 5.160 5.000 5.330 16,034,000 82,057,705 5.1177 5.140 5.120 5.160 5.000 5.330 16,034,000 5.1177 -1.53%
2013-06-04 0 5.220 5.210 5.220 5.200 5.440 12,275,000 64,838,170 5.2821 5.220 5.210 5.220 5.200 5.440 12,275,000 5.2821 -2.43%
2013-06-03 0 5.350 5.330 5.360 5.200 5.490 8,969,341 48,367,428 5.3925 5.350 5.330 5.360 5.200 5.490 8,969,341 5.3925 0.00%
2013-05-31 0 5.350 5.340 5.360 5.260 5.450 12,287,850 65,428,350 5.3246 5.350 5.340 5.360 5.260 5.450 12,287,850 5.3246 0.00%
2013-05-30 0 5.350 5.350 5.360 5.350 5.640 20,430,007 111,986,792 5.4815 5.350 5.350 5.360 5.350 5.640 20,430,007 5.4815 -1.29%
2013-05-29 0 5.420 5.410 5.430 5.200 5.430 16,071,700 85,475,610 5.3184 5.420 5.410 5.430 5.200 5.430 16,071,700 5.3184 2.26%
2013-05-28 0 5.300 5.290 5.300 5.160 5.360 13,752,005 72,120,851 5.2444 5.300 5.290 5.300 5.160 5.360 13,752,005 5.2444 1.92%
2013-05-27 0 5.200 5.190 5.200 5.100 5.320 16,811,515 87,534,827 5.2068 5.200 5.190 5.200 5.100 5.320 16,811,515 5.2068 -2.26%
2013-05-24 0 5.320 5.310 5.320 5.260 5.460 9,350,000 49,778,120 5.3239 5.320 5.310 5.320 5.260 5.460 9,350,000 5.3239 -0.37%
2013-05-23 0 5.340 5.330 5.340 5.300 5.620 15,825,000 85,987,795 5.4337 5.340 5.330 5.340 5.300 5.620 15,825,000 5.4337 -2.55%
2013-05-22 0 5.480 5.480 5.490 5.400 5.730 15,983,000 88,143,870 5.5149 5.480 5.480 5.490 5.400 5.730 15,983,000 5.5149 -3.69%
2013-05-21 0 5.690 5.690 5.700 5.590 5.880 18,034,643 103,014,926 5.7121 5.690 5.690 5.700 5.590 5.880 18,034,643 5.7121 0.18%
2013-05-20 0 5.680 5.660 5.670 5.600 5.780 13,436,000 76,458,960 5.6906 5.680 5.660 5.670 5.600 5.780 13,436,000 5.6906 0.00%
2013-05-16 0 5.680 5.670 5.680 5.520 5.770 9,393,866 53,461,982 5.6912 5.680 5.670 5.680 5.520 5.770 9,393,866 5.6912 2.16%
2013-05-15 0 5.560 5.560 5.580 5.560 5.840 9,510,113 54,162,985 5.6953 5.560 5.560 5.580 5.560 5.840 9,510,113 5.6953 -1.59%
2013-05-14 0 5.650 5.610 5.640 5.520 5.910 27,761,092 156,528,940 5.6384 5.650 5.610 5.640 5.520 5.910 27,761,092 5.6384 -2.75%
2013-05-13 0 5.810 5.800 5.810 5.760 6.000 20,930,269 123,097,666 5.8813 5.810 5.800 5.810 5.760 6.000 20,930,269 5.8813 -1.53%
2013-05-10 0 5.900 5.890 5.900 5.530 5.940 44,148,180 255,968,154 5.7979 5.900 5.890 5.900 5.530 5.940 44,148,180 5.7979 5.92%
2013-05-09 0 5.570 5.560 5.570 5.420 5.600 15,009,200 82,696,446 5.5097 5.570 5.560 5.570 5.420 5.600 15,009,200 5.5097 1.46%
2013-05-08 0 5.490 5.490 5.500 5.200 5.660 40,760,510 224,361,203 5.5044 5.490 5.490 5.500 5.200 5.660 40,760,510 5.5044 3.78%
2013-05-07 0 5.290 5.270 5.290 5.130 5.500 29,152,779 156,742,674 5.3766 5.290 5.270 5.290 5.130 5.500 29,152,779 5.3766 1.54%
2013-05-06 0 5.210 5.160 5.170 4.640 5.280 45,387,692 231,632,998 5.1034 5.210 5.160 5.170 4.640 5.280 45,387,692 5.1034 13.26%
2013-05-03 0 4.600 4.580 4.590 4.440 4.740 9,402,046 43,663,806 4.6441 4.600 4.580 4.590 4.440 4.740 9,402,046 4.6441 1.10%
2013-05-02 0 4.550 4.540 4.550 4.530 4.620 5,924,500 27,018,110 4.5604 4.550 4.540 4.550 4.530 4.620 5,924,500 4.5604 -1.52%
2013-04-30 0 4.620 4.610 4.620 4.600 4.680 5,170,276 24,003,295 4.6426 4.620 4.610 4.620 4.600 4.680 5,170,276 4.6426 0.22%
2013-04-29 0 4.610 4.600 4.610 4.600 4.730 4,789,900 22,280,252 4.6515 4.610 4.600 4.610 4.600 4.730 4,789,900 4.6515 0.66%
2013-04-26 0 4.580 4.570 4.590 4.550 4.670 5,549,300 25,585,159 4.6105 4.580 4.570 4.590 4.550 4.670 5,549,300 4.6105 -0.65%
2013-04-25 0 4.610 4.600 4.630 4.480 4.650 12,181,398 55,904,753 4.5894 4.610 4.600 4.630 4.480 4.650 12,181,398 4.5894 3.13%
2013-04-24 0 4.470 4.470 4.490 4.370 4.550 12,126,280 54,126,897 4.4636 4.470 4.470 4.490 4.370 4.550 12,126,280 4.4636 2.29%
2013-04-23 0 4.370 4.360 4.370 4.350 4.500 7,394,000 32,445,595 4.3881 4.370 4.360 4.370 4.350 4.500 7,394,000 4.3881 -2.02%
2013-04-22 0 4.460 4.460 4.470 4.460 4.590 5,269,200 23,664,423 4.4911 4.460 4.460 4.470 4.460 4.590 5,269,200 4.4911 -1.33%
2013-04-19 0 4.520 4.510 4.520 4.480 4.570 5,168,200 23,376,410 4.5231 4.520 4.510 4.520 4.480 4.570 5,168,200 4.5231 0.89%
2013-04-18 0 4.480 4.480 4.490 4.460 4.580 6,959,000 31,337,715 4.5032 4.480 4.480 4.490 4.460 4.580 6,959,000 4.5032 -2.18%
2013-04-17 0 4.580 4.570 4.580 4.540 4.660 4,513,100 20,753,592 4.5985 4.580 4.570 4.580 4.540 4.660 4,513,100 4.5985 0.22%
2013-04-16 0 4.570 4.570 4.580 4.460 4.630 4,451,000 20,238,155 4.5469 4.570 4.570 4.580 4.460 4.630 4,451,000 4.5469 -0.65%
2013-04-15 0 4.600 4.570 4.600 4.550 4.700 4,973,022 22,995,692 4.6241 4.600 4.570 4.600 4.550 4.700 4,973,022 4.6241 -2.13%
2013-04-12 0 4.700 4.700 4.710 4.640 4.710 3,906,000 18,255,720 4.6738 4.700 4.700 4.710 4.640 4.710 3,906,000 4.6738 1.08%
2013-04-11 0 4.650 4.650 4.660 4.620 4.750 6,933,902 32,607,355 4.7026 4.650 4.650 4.660 4.620 4.750 6,933,902 4.7026 0.22%
2013-04-10 0 4.640 4.630 4.650 4.540 4.680 8,965,777 41,539,357 4.6331 4.640 4.630 4.650 4.540 4.680 8,965,777 4.6331 1.75%
2013-04-09 0 4.560 4.550 4.590 4.490 4.640 9,908,000 45,210,970 4.5631 4.560 4.550 4.590 4.490 4.640 9,908,000 4.5631 1.56%
2013-04-08 0 4.490 4.490 4.500 4.320 4.530 20,051,000 88,885,625 4.4330 4.490 4.490 4.500 4.320 4.530 20,051,000 4.4330 -1.75%
2013-04-05 0 4.570 4.570 4.580 4.370 4.890 24,009,140 110,226,347 4.5910 4.570 4.570 4.580 4.370 4.890 24,009,140 4.5910 -6.73%
2013-04-03 0 4.900 4.890 4.900 4.890 5.140 12,102,004 60,385,552 4.9897 4.900 4.890 4.900 4.890 5.140 12,102,004 4.9897 -3.16%
2013-04-02 0 5.060 5.050 5.060 5.030 5.360 16,917,100 86,568,182 5.1172 5.060 5.050 5.060 5.030 5.360 16,917,100 5.1172 -4.89%
2013-03-28 0 5.320 5.320 5.340 5.270 5.460 18,143,878 96,784,070 5.3343 5.320 5.320 5.340 5.270 5.460 18,143,878 5.3343 -1.12%
2013-03-27 0 5.380 5.380 5.400 5.100 5.470 30,683,755 164,108,522 5.3484 5.380 5.380 5.400 5.100 5.470 30,683,755 5.3484 5.49%
2013-03-26 0 5.100 5.100 5.110 5.020 5.130 11,945,000 60,769,150 5.0874 5.100 5.100 5.110 5.020 5.130 11,945,000 5.0874 1.39%
2013-03-25 0 5.030 5.030 5.040 5.000 5.150 15,676,255 78,944,262 5.0359 5.030 5.030 5.040 5.000 5.150 15,676,255 5.0359 -2.71%
2013-03-22 0 5.170 5.170 5.180 5.070 5.220 9,598,000 49,208,105 5.1269 5.170 5.170 5.180 5.070 5.220 9,598,000 5.1269 -0.77%
2013-03-21 0 5.210 5.220 5.230 5.140 5.260 9,733,355 50,575,396 5.1961 5.210 5.220 5.230 5.140 5.260 9,733,355 5.1961 1.36%
2013-03-20 0 5.140 5.130 5.140 5.050 5.200 6,789,255 34,948,608 5.1476 5.140 5.130 5.140 5.050 5.200 6,789,255 5.1476 0.78%
2013-03-19 0 5.100 5.080 5.100 5.080 5.210 4,874,800 25,081,313 5.1451 5.100 5.080 5.100 5.080 5.210 4,874,800 5.1451 0.20%
2013-03-18 0 5.090 5.090 5.100 5.000 5.110 11,314,607 57,024,188 5.0399 5.090 5.090 5.100 5.000 5.110 11,314,607 5.0399 -0.59%
2013-03-15 0 5.120 5.170 5.190 5.110 5.260 15,249,103 78,800,470 5.1675 5.120 5.170 5.190 5.110 5.260 15,249,103 5.1675 -2.66%
2013-03-14 0 5.260 5.240 5.270 5.050 5.290 8,398,855 43,565,036 5.1870 5.260 5.240 5.270 5.050 5.290 8,398,855 5.1870 0.57%
2013-03-13 0 5.230 5.210 5.240 5.050 5.270 18,883,955 97,096,806 5.1418 5.230 5.210 5.240 5.050 5.270 18,883,955 5.1418 -0.38%
2013-03-12 0 5.250 5.250 5.260 5.200 5.350 13,403,519 70,371,510 5.2502 5.250 5.250 5.260 5.200 5.350 13,403,519 5.2502 0.96%
2013-03-11 0 5.200 5.190 5.200 5.180 5.400 30,676,535 162,192,525 5.2872 5.200 5.190 5.200 5.180 5.400 30,676,535 5.2872 -6.98%
2013-03-08 0 5.590 5.570 5.590 5.500 5.600 11,175,530 62,192,551 5.5651 5.590 5.570 5.590 5.500 5.600 11,175,530 5.5651 1.27%
2013-03-07 0 5.520 5.510 5.530 5.400 5.600 10,480,841 57,993,699 5.5333 5.520 5.510 5.530 5.400 5.600 10,480,841 5.5333 1.10%
2013-03-06 0 5.460 5.450 5.460 5.450 5.570 10,747,000 59,102,540 5.4994 5.460 5.450 5.460 5.450 5.570 10,747,000 5.4994 -0.55%
2013-03-05 0 5.490 5.490 5.500 5.410 5.520 7,676,362 42,015,930 5.4734 5.490 5.490 5.500 5.410 5.520 7,676,362 5.4734 0.55%
2013-03-04 0 5.460 5.460 5.480 5.320 5.480 9,555,000 51,428,240 5.3823 5.460 5.460 5.480 5.320 5.480 9,555,000 5.3823 -0.36%
2013-03-01 0 5.480 5.460 5.470 5.470 5.580 8,360,194 46,120,847 5.5167 5.480 5.460 5.470 5.470 5.580 8,360,194 5.5167 -1.44%
2013-02-28 0 5.560 5.540 5.550 5.450 5.600 13,565,461 75,211,920 5.5444 5.560 5.540 5.550 5.450 5.600 13,565,461 5.5444 3.35%
2013-02-27 0 5.380 5.370 5.390 5.330 5.500 13,585,000 73,523,780 5.4121 5.380 5.370 5.390 5.330 5.500 13,585,000 5.4121 0.75%
2013-02-26 0 5.340 5.330 5.340 5.330 5.560 19,221,900 104,188,351 5.4203 5.340 5.330 5.340 5.330 5.560 19,221,900 5.4203 -4.98%
2013-02-25 0 5.620 5.590 5.600 5.550 5.820 9,020,200 50,937,732 5.6471 5.620 5.590 5.600 5.550 5.820 9,020,200 5.6471 -2.09%
2013-02-22 0 5.740 5.730 5.740 5.710 5.900 10,995,000 63,474,870 5.7731 5.740 5.730 5.740 5.710 5.900 10,995,000 5.7731 -2.21%
2013-02-21 0 5.870 5.850 5.860 5.780 5.900 15,891,000 92,773,495 5.8381 5.870 5.850 5.860 5.780 5.900 15,891,000 5.8381 -1.18%
2013-02-20 0 5.940 5.930 5.940 5.620 5.960 24,097,000 140,197,565 5.8181 5.940 5.930 5.940 5.620 5.960 24,097,000 5.8181 5.88%
2013-02-19 0 5.610 5.600 5.610 5.600 5.830 11,485,164 65,196,103 5.6765 5.610 5.600 5.610 5.600 5.830 11,485,164 5.6765 -3.44%
2013-02-18 0 5.810 5.810 5.830 5.660 5.880 21,228,626 123,237,770 5.8053 5.810 5.810 5.830 5.660 5.880 21,228,626 5.8053 1.93%
2013-02-15 0 5.700 5.700 5.710 5.340 5.720 20,115,529 110,982,331 5.5172 5.700 5.700 5.710 5.340 5.720 20,115,529 5.5172 4.40%
2013-02-14 0 5.460 5.450 5.460 5.450 5.590 8,416,264 46,168,416 5.4856 5.460 5.450 5.460 5.450 5.590 8,416,264 5.4856 -1.62%
2013-02-08 0 5.550 5.540 5.560 5.400 5.560 12,743,250 70,027,400 5.4953 5.550 5.540 5.560 5.400 5.560 12,743,250 5.4953 0.91%
2013-02-07 0 5.500 5.500 5.510 5.450 5.780 30,370,000 167,551,970 5.5170 5.500 5.500 5.510 5.450 5.780 30,370,000 5.5170 -4.01%
2013-02-06 0 5.730 5.730 5.740 5.580 5.740 8,142,000 46,139,770 5.6669 5.730 5.730 5.740 5.580 5.740 8,142,000 5.6669 2.87%
2013-02-05 0 5.570 5.570 5.580 5.550 5.660 13,769,405 76,945,069 5.5881 5.570 5.570 5.580 5.550 5.660 13,769,405 5.5881 -1.76%
2013-02-04 0 5.670 5.660 5.670 5.630 5.840 11,053,400 62,910,156 5.6915 5.670 5.660 5.670 5.630 5.840 11,053,400 5.6915 -1.22%
2013-02-01 0 5.740 5.730 5.740 5.610 5.780 12,844,348 73,177,458 5.6972 5.740 5.730 5.740 5.610 5.780 12,844,348 5.6972 0.53%
2013-01-31 0 5.710 5.720 5.750 5.700 5.800 10,077,305 57,653,339 5.7211 5.710 5.720 5.750 5.700 5.800 10,077,305 5.7211 -1.72%
2013-01-30 0 5.810 5.810 5.820 5.790 5.910 12,025,792 70,241,041 5.8409 5.810 5.810 5.820 5.790 5.910 12,025,792 5.8409 -0.51%
2013-01-29 0 5.840 5.820 5.850 5.730 5.900 10,709,249 62,124,059 5.8010 5.840 5.820 5.850 5.730 5.900 10,709,249 5.8010 -0.34%
2013-01-28 0 5.860 5.870 5.880 5.640 5.930 20,103,890 117,329,376 5.8362 5.860 5.870 5.880 5.640 5.930 20,103,890 5.8362 3.35%
2013-01-25 0 5.670 5.650 5.670 5.640 5.910 28,559,680 163,197,927 5.7143 5.670 5.650 5.670 5.640 5.910 28,559,680 5.7143 -3.24%
2013-01-24 0 5.860 5.860 5.880 5.850 6.100 19,756,000 117,896,110 5.9676 5.860 5.860 5.880 5.850 6.100 19,756,000 5.9676 -1.84%
2013-01-23 0 5.970 5.950 5.960 5.830 6.230 50,113,104 298,434,485 5.9552 5.970 5.950 5.960 5.830 6.230 50,113,104 5.9552 -2.77%
2013-01-22 0 6.140 6.120 6.130 6.110 6.410 22,786,909 141,890,038 6.2268 6.140 6.120 6.130 6.110 6.410 22,786,909 6.2268 -2.69%
2013-01-21 0 6.310 6.310 6.330 6.300 6.430 11,946,100 76,061,653 6.3671 6.310 6.310 6.330 6.300 6.430 11,946,100 6.3671 -0.63%
2013-01-18 0 6.350 6.350 6.360 6.230 6.430 19,755,700 125,574,624 6.3564 6.350 6.350 6.360 6.230 6.430 19,755,700 6.3564 1.11%
2013-01-17 0 6.280 6.280 6.290 6.250 6.450 21,156,198 134,170,097 6.3419 6.280 6.280 6.290 6.250 6.450 21,156,198 6.3419 0.00%
2013-01-16 0 6.280 6.270 6.280 6.190 6.500 42,421,162 268,589,507 6.3315 6.280 6.270 6.280 6.190 6.500 42,421,162 6.3315 -4.12%
2013-01-15 0 6.550 6.550 6.560 6.540 6.750 21,613,235 143,379,326 6.6339 6.550 6.550 6.560 6.540 6.750 21,613,235 6.6339 -0.61%
2013-01-14 0 6.590 6.580 6.590 6.450 6.620 20,428,500 134,196,940 6.5691 6.590 6.580 6.590 6.450 6.620 20,428,500 6.5691 0.92%
2013-01-11 0 6.530 6.530 6.540 6.410 6.870 33,326,625 218,737,538 6.5634 6.530 6.530 6.540 6.410 6.870 33,326,625 6.5634 -2.25%
2013-01-10 0 6.680 6.680 6.690 6.670 6.980 46,587,700 318,333,500 6.8330 6.680 6.680 6.690 6.670 6.980 46,587,700 6.8330 0.00%
2013-01-09 0 6.680 6.680 6.700 6.450 6.760 35,863,088 236,841,549 6.6040 6.680 6.680 6.700 6.450 6.760 35,863,088 6.6040 3.73%
2013-01-08 0 6.440 6.440 6.450 6.350 6.830 53,266,712 352,313,227 6.6141 6.440 6.440 6.450 6.350 6.830 53,266,712 6.6141 -3.16%
2013-01-07 0 6.650 6.610 6.640 6.130 6.720 70,285,285 453,765,195 6.4560 6.650 6.610 6.640 6.130 6.720 70,285,285 6.4560 9.02%
2013-01-04 0 6.100 6.100 6.130 6.000 6.180 21,065,184 128,281,792 6.0898 6.100 6.100 6.130 6.000 6.180 21,065,184 6.0898 -0.49%
2013-01-03 0 6.130 6.140 6.150 5.850 6.180 56,231,180 342,109,798 6.0840 6.130 6.140 6.150 5.850 6.180 56,231,180 6.0840 5.87%
2013-01-02 0 5.790 5.790 5.800 5.670 5.850 31,884,132 184,501,070 5.7866 5.790 5.790 5.800 5.670 5.850 31,884,132 5.7866 2.84%
2012-12-31 0 5.630 5.630 5.640 5.570 5.640 5,741,050 32,174,127 5.6042 5.630 5.630 5.640 5.570 5.640 5,741,050 5.6042 0.36%
2012-12-28 0 5.610 5.600 5.620 5.570 5.760 11,042,266 61,993,921 5.6142 5.610 5.600 5.620 5.570 5.760 11,042,266 5.6142 -1.06%
2012-12-27 0 5.670 5.660 5.670 5.660 5.840 12,298,804 70,295,426 5.7156 5.670 5.660 5.670 5.660 5.840 12,298,804 5.7156 0.35%
2012-12-24 0 5.650 5.640 5.650 5.620 5.760 6,269,022 35,501,937 5.6631 5.650 5.640 5.650 5.620 5.760 6,269,022 5.6631 -1.57%
2012-12-21 0 5.740 5.710 5.740 5.600 5.810 17,877,900 102,048,024 5.7081 5.740 5.710 5.740 5.600 5.810 17,877,900 5.7081 1.41%
2012-12-20 0 5.660 5.650 5.660 5.530 5.750 21,799,032 122,390,368 5.6145 5.660 5.650 5.660 5.530 5.750 21,799,032 5.6145 -1.39%
2012-12-19 0 5.740 5.730 5.740 5.730 5.870 19,777,600 114,473,415 5.7880 5.740 5.730 5.740 5.730 5.870 19,777,600 5.7880 0.00%
2012-12-18 0 5.740 5.730 5.750 5.700 5.900 34,348,950 198,176,589 5.7695 5.740 5.730 5.750 5.700 5.900 34,348,950 5.7695 0.53%
2012-12-17 0 5.710 5.710 5.720 5.510 5.760 32,274,768 182,134,135 5.6432 5.710 5.710 5.720 5.510 5.760 32,274,768 5.6432 3.07%
2012-12-14 0 5.540 5.550 5.560 5.330 5.590 38,771,140 214,071,549 5.5214 5.540 5.550 5.560 5.330 5.590 38,771,140 5.5214 3.17%
2012-12-13 0 5.370 5.370 5.380 5.120 5.390 36,355,900 193,786,996 5.3303 5.370 5.370 5.380 5.120 5.390 36,355,900 5.3303 4.68%
2012-12-12 0 5.130 5.130 5.140 5.080 5.160 12,260,283 62,766,347 5.1195 5.130 5.130 5.140 5.080 5.160 12,260,283 5.1195 0.20%
2012-12-11 0 5.120 5.100 5.120 5.030 5.210 15,568,350 79,380,907 5.0989 5.120 5.100 5.120 5.030 5.210 15,568,350 5.0989 -0.78%
2012-12-10 0 5.160 5.160 5.170 5.110 5.180 13,018,233 67,017,679 5.1480 5.160 5.160 5.170 5.110 5.180 13,018,233 5.1480 1.18%
2012-12-07 0 5.100 5.090 5.100 5.050 5.140 16,836,437 85,895,021 5.1017 5.100 5.090 5.100 5.050 5.140 16,836,437 5.1017 0.59%
2012-12-06 0 5.070 5.070 5.080 5.060 5.190 21,010,206 107,345,695 5.1092 5.070 5.070 5.080 5.060 5.190 21,010,206 5.1092 -0.98%
2012-12-05 0 5.120 5.110 5.120 4.910 5.160 32,974,200 166,474,017 5.0486 5.120 5.110 5.120 4.910 5.160 32,974,200 5.0486 3.23%
2012-12-04 0 4.960 4.950 4.970 4.890 4.980 13,836,000 68,505,325 4.9512 4.960 4.950 4.970 4.890 4.980 13,836,000 4.9512 1.43%
2012-12-03 0 4.890 4.860 4.890 4.790 4.900 33,103,942 158,189,134 4.7786 4.890 4.860 4.890 4.790 4.900 33,103,942 4.7786 2.52%
2012-11-30 0 4.770 4.760 4.810 4.730 4.970 110,934,371 534,592,058 4.8190 4.770 4.760 4.810 4.730 4.970 110,934,371 4.8190 -2.65%
2012-11-29 0 4.900 4.890 4.900 4.890 5.000 16,862,394 83,336,846 4.9422 4.900 4.890 4.900 4.890 5.000 16,862,394 4.9422 0.00%
2012-11-28 0 4.900 4.890 4.900 4.830 4.910 10,103,000 49,158,255 4.8657 4.900 4.890 4.900 4.830 4.910 10,103,000 4.8657 0.00%
2012-11-27 0 4.900 4.900 4.910 4.870 4.970 14,896,120 73,136,996 4.9098 4.900 4.900 4.910 4.870 4.970 14,896,120 4.9098 -0.61%
2012-11-26 0 4.930 4.920 4.930 4.900 5.030 18,726,926 92,991,111 4.9656 4.930 4.920 4.930 4.900 5.030 18,726,926 4.9656 1.02%
2012-11-23 0 4.880 4.870 4.880 4.790 4.950 18,265,845 89,377,777 4.8932 4.880 4.870 4.880 4.790 4.950 18,265,845 4.8932 1.88%
2012-11-22 0 4.790 4.800 4.810 4.780 4.900 24,922,196 120,633,773 4.8404 4.790 4.800 4.810 4.780 4.900 24,922,196 4.8404 -2.24%
2012-11-21 0 4.900 4.900 4.910 4.830 4.930 23,753,560 115,662,500 4.8693 4.900 4.900 4.910 4.830 4.930 23,753,560 4.8693 1.66%
2012-11-20 0 4.820 4.810 4.820 4.810 5.040 14,117,330 69,346,936 4.9122 4.820 4.810 4.820 4.810 5.040 14,117,330 4.9122 -2.23%
2012-11-19 0 4.930 4.950 4.960 4.860 5.090 22,153,000 110,780,610 5.0007 4.930 4.950 4.960 4.860 5.090 22,153,000 5.0007 1.23%
2012-11-16 0 4.870 4.860 4.880 4.850 5.060 19,119,303 94,202,514 4.9271 4.870 4.860 4.880 4.850 5.060 19,119,303 4.9271 -2.21%
2012-11-15 0 4.980 4.980 4.990 4.950 5.070 25,619,545 128,151,418 5.0021 4.980 4.980 4.990 4.950 5.070 25,619,545 5.0021 -1.78%
2012-11-14 0 5.070 5.070 5.080 4.990 5.230 21,195,200 107,816,595 5.0868 5.070 5.070 5.080 4.990 5.230 21,195,200 5.0868 -2.12%
2012-11-13 0 5.180 5.170 5.180 5.050 5.360 20,655,145 105,887,211 5.1264 5.180 5.170 5.180 5.050 5.360 20,655,145 5.1264 -2.45%
2012-11-12 0 5.310 5.310 5.320 5.300 5.450 11,265,223 60,483,614 5.3691 5.310 5.310 5.320 5.300 5.450 11,265,223 5.3691 -0.56%
2012-11-09 0 5.340 5.340 5.350 5.330 5.680 30,797,043 168,268,534 5.4638 5.340 5.340 5.350 5.330 5.680 30,797,043 5.4638 -4.64%
2012-11-08 0 5.600 5.590 5.630 5.590 5.790 17,362,068 98,314,175 5.6626 5.600 5.590 5.630 5.590 5.790 17,362,068 5.6626 -3.95%
2012-11-07 0 5.830 5.810 5.820 5.720 5.890 19,050,099 110,455,132 5.7981 5.830 5.810 5.820 5.720 5.890 19,050,099 5.7981 1.57%
2012-11-06 0 5.740 5.730 5.740 5.690 5.810 17,722,000 101,439,730 5.7239 5.740 5.730 5.740 5.690 5.810 17,722,000 5.7239 0.00%
2012-11-05 0 5.740 5.740 5.750 5.690 5.950 21,540,400 124,145,400 5.7634 5.740 5.740 5.750 5.690 5.950 21,540,400 5.7634 -2.05%
2012-11-02 0 5.860 5.850 5.870 5.790 6.040 21,263,110 125,662,720 5.9099 5.860 5.850 5.870 5.790 6.040 21,263,110 5.9099 2.45%
2012-11-01 0 5.720 5.720 5.740 5.660 5.810 14,594,425 83,849,767 5.7453 5.720 5.720 5.740 5.660 5.810 14,594,425 5.7453 0.70%
2012-10-31 0 5.680 5.680 5.700 5.590 5.820 13,183,020 74,779,241 5.6724 5.680 5.680 5.700 5.590 5.820 13,183,020 5.6724 0.35%
2012-10-30 0 5.660 5.640 5.670 5.610 5.830 13,401,000 76,434,390 5.7036 5.660 5.640 5.670 5.610 5.830 13,401,000 5.7036 -1.05%
2012-10-29 0 5.720 5.710 5.720 5.660 5.830 12,049,464 69,258,074 5.7478 5.720 5.710 5.720 5.660 5.830 12,049,464 5.7478 -2.56%
2012-10-26 0 5.870 5.870 5.890 5.850 6.180 15,986,960 94,728,196 5.9253 5.870 5.870 5.890 5.850 6.180 15,986,960 5.9253 -4.08%
2012-10-25 0 6.120 6.110 6.120 6.050 6.320 19,317,770 119,471,700 6.1845 6.120 6.110 6.120 6.050 6.320 19,317,770 6.1845 0.82%
2012-10-24 0 6.070 6.070 6.080 5.990 6.180 13,221,013 80,557,358 6.0931 6.070 6.070 6.080 5.990 6.180 13,221,013 6.0931 0.33%
2012-10-22 0 6.050 6.050 6.060 5.990 6.090 8,691,400 52,411,838 6.0303 6.050 6.050 6.060 5.990 6.090 8,691,400 6.0303 -0.33%
2012-10-19 0 6.070 6.070 6.080 6.060 6.250 13,113,203 80,482,082 6.1375 6.070 6.070 6.080 6.060 6.250 13,113,203 6.1375 -1.14%
2012-10-18 0 6.140 6.120 6.140 5.930 6.200 23,712,565 144,433,828 6.0910 6.140 6.120 6.140 5.930 6.200 23,712,565 6.0910 3.72%
2012-10-17 0 5.920 5.910 5.920 5.880 6.030 11,922,137 70,765,530 5.9356 5.920 5.910 5.920 5.880 6.030 11,922,137 5.9356 0.34%
2012-10-16 0 5.900 5.890 5.900 5.680 5.920 12,690,130 74,077,093 5.8374 5.900 5.890 5.900 5.680 5.920 12,690,130 5.8374 3.33%
2012-10-15 0 5.710 5.710 5.730 5.700 5.850 7,535,500 43,388,950 5.7579 5.710 5.710 5.730 5.700 5.850 7,535,500 5.7579 -0.52%
2012-10-12 0 5.740 5.730 5.740 5.590 5.900 12,597,212 72,215,466 5.7327 5.740 5.730 5.740 5.590 5.900 12,597,212 5.7327 -0.86%
2012-10-11 0 5.790 5.780 5.790 5.720 5.940 6,990,318 40,798,387 5.8364 5.790 5.780 5.790 5.720 5.940 6,990,318 5.8364 -0.34%
2012-10-10 0 5.810 5.810 5.830 5.770 5.950 9,349,000 54,632,127 5.8436 5.810 5.810 5.830 5.770 5.950 9,349,000 5.8436 -0.85%
2012-10-09 0 5.860 5.860 5.870 5.700 6.030 16,491,119 97,993,326 5.9422 5.860 5.860 5.870 5.700 6.030 16,491,119 5.9422 2.45%
2012-10-08 0 5.720 5.700 5.720 5.680 5.850 5,528,243 31,691,483 5.7327 5.720 5.700 5.720 5.680 5.850 5,528,243 5.7327 -1.72%
2012-10-05 0 5.820 5.820 5.830 5.560 5.860 14,564,195 83,906,408 5.7611 5.820 5.820 5.830 5.560 5.860 14,564,195 5.7611 5.43%
2012-10-04 0 5.520 5.500 5.520 5.450 5.640 7,643,302 42,392,090 5.5463 5.520 5.500 5.520 5.450 5.640 7,643,302 5.5463 1.28%
2012-10-03 0 5.450 5.460 5.490 5.340 5.640 6,137,088 33,622,356 5.4786 5.450 5.460 5.490 5.340 5.640 6,137,088 5.4786 -1.98%
2012-09-28 0 5.560 5.550 5.560 5.480 5.600 7,806,921 43,314,301 5.5482 5.560 5.550 5.560 5.480 5.600 7,806,921 5.5482 1.65%
2012-09-27 0 5.470 5.470 5.490 5.320 5.560 14,914,491 81,887,552 5.4905 5.470 5.470 5.490 5.320 5.560 14,914,491 5.4905 2.82%
2012-09-26 0 5.320 5.300 5.330 5.100 5.340 8,042,676 42,220,125 5.2495 5.320 5.300 5.330 5.100 5.340 8,042,676 5.2495 1.92%
2012-09-25 0 5.220 5.210 5.220 5.140 5.340 12,036,479 62,643,753 5.2045 5.220 5.210 5.220 5.140 5.340 12,036,479 5.2045 -1.69%
2012-09-24 0 5.310 5.310 5.340 5.270 5.420 9,704,705 51,626,452 5.3197 5.310 5.310 5.340 5.270 5.420 9,704,705 5.3197 -2.03%
2012-09-21 0 5.420 5.420 5.470 5.330 5.500 8,495,000 46,080,755 5.4245 5.420 5.420 5.470 5.330 5.500 8,495,000 5.4245 1.69%
2012-09-20 0 5.330 5.330 5.350 5.240 5.640 15,172,407 81,812,737 5.3922 5.330 5.330 5.350 5.240 5.640 15,172,407 5.3922 -4.65%
2012-09-19 0 5.590 5.580 5.590 5.480 5.720 9,454,886 52,970,590 5.6025 5.590 5.580 5.590 5.480 5.720 9,454,886 5.6025 1.27%
2012-09-18 0 5.520 5.520 5.530 5.500 5.850 14,653,325 83,309,811 5.6854 5.520 5.520 5.530 5.500 5.850 14,653,325 5.6854 -2.13%
2012-09-17 0 5.640 5.650 5.660 5.400 5.850 28,964,009 163,306,034 5.6382 5.640 5.650 5.660 5.400 5.850 28,964,009 5.6382 4.44%
2012-09-14 0 5.400 5.400 5.410 5.270 5.450 17,409,000 93,443,300 5.3675 5.400 5.400 5.410 5.270 5.450 17,409,000 5.3675 3.85%
2012-09-13 0 5.200 5.200 5.210 5.190 5.360 8,069,824 42,679,015 5.2887 5.200 5.200 5.210 5.190 5.360 8,069,824 5.2887 -1.14%
2012-09-12 0 5.260 5.250 5.260 5.180 5.350 11,765,917 61,963,574 5.2664 5.260 5.250 5.260 5.180 5.350 11,765,917 5.2664 1.94%
2012-09-11 0 5.160 5.160 5.170 5.130 5.390 15,571,757 81,780,146 5.2518 5.160 5.160 5.170 5.130 5.390 15,571,757 5.2518 -4.80%
2012-09-10 0 5.420 5.410 5.430 4.940 5.590 21,418,244 113,316,252 5.2906 5.420 5.410 5.430 4.940 5.590 21,418,244 5.2906 6.90%
2012-09-07 0 5.070 5.070 5.080 4.800 5.080 16,317,000 81,139,680 4.9727 5.070 5.070 5.080 4.800 5.080 16,317,000 4.9727 6.51%
2012-09-06 0 4.760 4.760 4.770 4.620 4.820 7,624,135 36,083,379 4.7328 4.760 4.760 4.770 4.620 4.820 7,624,135 4.7328 1.28%
2012-09-05 0 4.700 4.700 4.710 4.620 4.800 6,237,720 29,237,616 4.6872 4.700 4.700 4.710 4.620 4.800 6,237,720 4.6872 -1.05%
2012-09-04 0 4.750 4.740 4.780 4.710 4.900 4,570,005 22,021,252 4.8186 4.750 4.740 4.780 4.710 4.900 4,570,005 4.8186 -0.21%
2012-09-03 0 4.760 4.740 4.750 4.700 4.810 3,127,000 14,904,750 4.7665 4.760 4.740 4.750 4.700 4.810 3,127,000 4.7665 0.42%
2012-08-31 0 4.740 4.690 4.740 4.680 4.820 5,290,589 24,979,440 4.7215 4.740 4.690 4.740 4.680 4.820 5,290,589 4.7215 0.21%
2012-08-30 0 4.730 4.720 4.730 4.650 4.940 10,167,633 48,974,255 4.8167 4.730 4.720 4.730 4.650 4.940 10,167,633 4.8167 1.28%
2012-08-29 0 4.670 4.660 4.680 4.660 4.830 8,709,706 41,186,151 4.7288 4.670 4.660 4.680 4.660 4.830 8,709,706 4.7288 -3.31%
2012-08-28 0 4.830 4.800 4.820 4.760 4.880 5,245,920 25,264,960 4.8161 4.830 4.800 4.820 4.760 4.880 5,245,920 4.8161 -0.62%
2012-08-27 0 4.860 4.860 4.870 4.840 4.980 6,525,000 32,030,860 4.9089 4.860 4.860 4.870 4.840 4.980 6,525,000 4.9089 -1.82%
2012-08-24 0 4.950 4.960 4.970 4.940 5.060 7,813,982 38,984,267 4.9890 4.950 4.960 4.970 4.940 5.060 7,813,982 4.9890 -1.20%
2012-08-23 0 5.010 5.000 5.010 4.910 5.020 8,517,080 42,308,591 4.9675 5.010 5.000 5.010 4.910 5.020 8,517,080 4.9675 2.04%
2012-08-22 0 4.910 4.910 4.920 4.890 5.030 12,056,024 59,744,769 4.9556 4.910 4.910 4.920 4.890 5.030 12,056,024 4.9556 0.00%
2012-08-21 0 4.910 4.880 4.900 4.880 5.040 19,344,120 95,702,140 4.9474 4.910 4.880 4.900 4.880 5.040 19,344,120 4.9474 -2.00%
2012-08-20 0 5.010 5.010 5.020 4.930 5.050 13,831,000 69,256,331 5.0073 5.010 5.010 5.020 4.930 5.050 13,831,000 5.0073 1.42%
2012-08-17 0 4.940 4.940 4.970 4.880 5.060 22,553,000 111,857,600 4.9598 4.940 4.940 4.970 4.880 5.060 22,553,000 4.9598 -1.20%
2012-08-16 0 5.000 4.990 5.010 4.860 5.100 77,865,394 388,389,461 4.9880 5.000 4.990 5.010 4.860 5.100 77,865,394 4.9880 -10.23%
2012-08-15 0 5.570 5.560 5.570 5.480 5.600 8,266,000 45,700,560 5.5287 5.570 5.560 5.570 5.480 5.600 8,266,000 5.5287 -0.18%
2012-08-14 0 5.580 5.550 5.560 5.480 5.650 9,775,405 54,528,805 5.5782 5.580 5.550 5.560 5.480 5.650 9,775,405 5.5782 -0.36%
2012-08-13 0 5.600 5.600 5.620 5.510 5.630 10,170,294 56,912,727 5.5960 5.600 5.600 5.620 5.510 5.630 10,170,294 5.5960 0.54%
2012-08-10 0 5.570 5.560 5.570 5.380 5.640 43,055,000 237,152,025 5.5081 5.570 5.560 5.570 5.380 5.640 43,055,000 5.5081 -6.07%
2012-08-09 0 5.930 5.920 5.930 5.550 6.070 30,822,260 182,388,197 5.9174 5.930 5.920 5.930 5.550 6.070 30,822,260 5.9174 6.85%
2012-08-08 0 5.550 5.510 5.540 5.450 5.830 38,059,802 211,386,625 5.5541 5.550 5.510 5.540 5.450 5.830 38,059,802 5.5541 -3.81%
2012-08-07 0 5.770 5.720 5.740 5.720 6.070 27,863,883 163,989,549 5.8854 5.770 5.720 5.740 5.720 6.070 27,863,883 5.8854 -3.67%
2012-08-06 0 5.990 5.980 5.990 5.910 6.350 30,761,061 185,820,688 6.0408 5.990 5.980 5.990 5.910 6.350 30,761,061 6.0408 -2.44%
2012-08-03 0 6.140 6.140 6.150 5.750 6.260 94,603,385 575,855,971 6.0871 6.140 6.140 6.150 5.750 6.260 94,603,385 6.0871 11.43%
2012-08-02 0 5.510 5.500 5.510 4.630 5.690 63,010,443 332,031,956 5.2695 5.510 5.500 5.510 4.630 5.690 63,010,443 5.2695 19.26%
2012-08-01 0 4.620 4.610 4.620 4.560 4.740 20,089,932 93,619,296 4.6600 4.620 4.610 4.620 4.560 4.740 20,089,932 4.6600 -0.86%
2012-07-31 0 4.660 4.650 4.660 4.610 4.860 20,301,192 95,347,947 4.6967 4.660 4.650 4.660 4.610 4.860 20,301,192 4.6967 -2.71%
2012-07-30 0 4.790 4.770 4.800 4.730 4.870 8,159,000 38,991,370 4.7789 4.790 4.770 4.800 4.730 4.870 8,159,000 4.7789 0.42%
2012-07-27 0 4.770 4.760 4.770 4.720 5.050 18,673,977 90,067,408 4.8232 4.770 4.760 4.770 4.720 5.050 18,673,977 4.8232 -2.85%
2012-07-26 0 4.910 4.890 4.910 4.890 5.120 12,388,779 61,617,311 4.9736 4.910 4.890 4.910 4.890 5.120 12,388,779 4.9736 0.20%
2012-07-25 0 4.900 4.890 4.910 4.870 5.050 10,626,251 52,488,083 4.9395 4.900 4.890 4.910 4.870 5.050 10,626,251 4.9395 -2.00%
2012-07-24 0 5.000 4.990 5.010 4.960 5.280 11,209,096 56,662,880 5.0551 5.000 4.990 5.010 4.960 5.280 11,209,096 5.0551 -4.03%
2012-07-23 0 5.210 5.190 5.210 5.190 5.440 11,641,416 61,253,348 5.2617 5.210 5.190 5.210 5.190 5.440 11,641,416 5.2617 -4.23%
2012-07-20 0 5.440 5.440 5.450 5.390 5.800 27,424,327 151,059,077 5.5082 5.440 5.440 5.450 5.390 5.800 27,424,327 5.5082 -6.21%
2012-07-19 0 5.800 5.800 5.810 5.730 5.870 11,434,383 66,389,296 5.8061 5.800 5.800 5.810 5.730 5.870 11,434,383 5.8061 0.69%
2012-07-18 0 5.760 5.770 5.780 5.750 5.960 6,605,321 38,439,126 5.8194 5.760 5.770 5.780 5.750 5.960 6,605,321 5.8194 -2.37%
2012-07-17 0 5.900 5.900 5.920 5.500 6.030 17,144,120 98,824,272 5.7643 5.900 5.900 5.920 5.500 6.030 17,144,120 5.7643 2.79%
2012-07-16 0 5.740 5.720 5.730 5.720 6.000 12,924,956 74,783,559 5.7860 5.740 5.720 5.730 5.720 6.000 12,924,956 5.7860 -3.53%
2012-07-13 0 5.950 5.940 5.950 5.930 6.170 22,776,021 137,484,454 6.0364 5.950 5.940 5.950 5.930 6.170 22,776,021 6.0364 -3.57%
2012-07-12 0 6.170 6.180 6.190 6.000 6.220 19,764,000 121,202,115 6.1325 6.170 6.180 6.190 6.000 6.220 19,764,000 6.1325 -0.16%
2012-07-11 0 6.180 6.170 6.180 5.900 6.220 26,540,678 162,282,145 6.1145 6.180 6.170 6.180 5.900 6.220 26,540,678 6.1145 3.52%
2012-07-10 0 5.970 6.000 6.010 5.780 6.210 62,653,449 374,985,166 5.9851 5.970 6.000 6.010 5.780 6.210 62,653,449 5.9851 -6.57%
2012-07-09 0 6.390 6.380 6.390 6.370 6.940 55,125,000 358,153,426 6.4971 6.390 6.380 6.390 6.370 6.940 55,125,000 6.4971 -9.75%
2012-07-06 0 7.080 7.090 7.100 6.810 7.230 11,707,215 83,133,091 7.1010 7.080 7.090 7.100 6.810 7.230 11,707,215 7.1010 3.66%
2012-07-05 0 6.830 6.830 6.840 6.730 6.850 6,805,000 46,167,735 6.7844 6.830 6.830 6.840 6.730 6.850 6,805,000 6.7844 0.29%
2012-07-04 0 6.810 6.800 6.810 6.740 6.850 14,109,882 95,791,526 6.7890 6.810 6.800 6.810 6.740 6.850 14,109,882 6.7890 0.44%
2012-07-03 0 6.780 6.750 6.780 6.750 7.020 18,845,640 129,155,059 6.8533 6.780 6.750 6.780 6.750 7.020 18,845,640 6.8533 0.44%
2012-06-29 0 6.750 6.720 6.770 6.560 6.840 19,587,643 131,803,817 6.7289 6.750 6.720 6.770 6.560 6.840 19,587,643 6.7289 3.69%
2012-06-28 0 6.510 6.500 6.520 6.390 7.490 31,345,448 212,725,622 6.7865 6.510 6.500 6.520 6.390 7.490 31,345,448 6.7865 -12.73%
2012-06-27 0 7.460 7.460 7.470 7.380 7.600 4,244,000 31,724,937 7.4752 7.460 7.460 7.470 7.380 7.600 4,244,000 7.4752 -0.53%
2012-06-26 0 7.500 7.490 7.500 7.450 7.590 3,624,570 27,177,726 7.4982 7.500 7.490 7.500 7.450 7.590 3,624,570 7.4982 0.00%
2012-06-25 0 7.500 7.490 7.500 7.460 7.680 4,809,893 36,141,079 7.5139 7.500 7.490 7.500 7.460 7.680 4,809,893 7.5139 -0.92%
2012-06-22 0 7.570 7.550 7.600 7.540 7.650 5,544,710 42,012,506 7.5770 7.570 7.550 7.600 7.540 7.650 5,544,710 7.5770 -0.66%
2012-06-21 0 7.620 7.610 7.620 7.560 7.750 2,132,578 16,308,904 7.6475 7.620 7.610 7.620 7.560 7.750 2,132,578 7.6475 -1.04%
2012-06-20 0 7.700 7.690 7.700 7.650 7.790 8,426,900 64,909,788 7.7027 7.700 7.690 7.700 7.650 7.790 8,426,900 7.7027 0.39%
2012-06-19 0 7.670 7.670 7.680 7.630 7.740 7,342,213 56,418,670 7.6842 7.670 7.670 7.680 7.630 7.740 7,342,213 7.6842 0.92%
2012-06-18 0 7.600 7.590 7.610 7.590 7.850 10,728,296 82,219,432 7.6638 7.600 7.590 7.610 7.590 7.850 10,728,296 7.6638 -1.04%
2012-06-15 0 7.680 7.680 7.710 7.590 7.720 9,094,849 69,652,696 7.6585 7.680 7.680 7.710 7.590 7.720 9,094,849 7.6585 0.66%
2012-06-14 0 7.630 7.620 7.660 7.620 7.750 4,463,003 34,330,174 7.6922 7.630 7.620 7.660 7.620 7.750 4,463,003 7.6922 -0.78%
2012-06-13 0 7.690 7.690 7.700 7.550 7.890 9,203,397 70,424,904 7.6521 7.690 7.690 7.700 7.550 7.890 9,203,397 7.6521 -1.41%
2012-06-12 0 7.800 7.780 7.820 7.740 7.990 3,274,625 25,567,940 7.8079 7.800 7.780 7.820 7.740 7.990 3,274,625 7.8079 -2.50%
2012-06-11 0 8.000 7.990 8.000 7.870 8.060 3,410,887 27,312,313 8.0074 8.000 7.990 8.000 7.870 8.060 3,410,887 8.0074 1.65%
2012-06-08 0 7.870 7.820 7.900 7.800 8.150 2,919,000 23,136,861 7.9263 7.870 7.820 7.900 7.800 8.150 2,919,000 7.9263 -1.38%
2012-06-07 0 7.980 7.950 7.970 7.870 8.080 7,031,825 55,916,613 7.9519 7.980 7.950 7.970 7.870 8.080 7,031,825 7.9519 2.05%
2012-06-06 0 7.820 7.810 7.820 7.760 7.970 3,433,176 26,926,716 7.8431 7.820 7.810 7.820 7.760 7.970 3,433,176 7.8431 2.09%
2012-06-05 0 7.660 7.650 7.670 7.650 7.800 3,179,686 24,412,092 7.6775 7.660 7.650 7.670 7.650 7.800 3,179,686 7.6775 -0.26%
2012-06-04 0 7.680 7.660 7.690 7.660 7.960 6,704,492 52,059,538 7.7649 7.680 7.660 7.690 7.660 7.960 6,704,492 7.7649 -3.52%
2012-06-01 0 7.960 7.930 7.940 7.880 8.170 3,577,188 28,693,396 8.0212 7.960 7.930 7.940 7.880 8.170 3,577,188 8.0212 0.25%
2012-05-31 0 7.940 7.890 7.920 7.810 8.060 8,360,135 66,000,556 7.8947 7.940 7.890 7.920 7.810 8.060 8,360,135 7.8947 -1.98%
2012-05-30 0 8.100 8.050 8.100 8.050 8.380 4,804,184 39,082,719 8.1351 8.100 8.050 8.100 8.050 8.380 4,804,184 8.1351 -2.29%
2012-05-29 0 8.290 8.280 8.290 7.980 8.320 8,140,000 66,611,135 8.1832 8.290 8.280 8.290 7.980 8.320 8,140,000 8.1832 3.75%
2012-05-28 0 7.990 7.980 7.990 7.940 8.000 3,836,000 30,600,390 7.9772 7.990 7.980 7.990 7.940 8.000 3,836,000 7.9772 -1.24%
2012-05-25 0 8.090 8.080 8.090 7.960 8.380 11,531,300 92,963,230 8.0618 8.090 8.080 8.090 7.960 8.380 11,531,300 8.0618 -3.69%
2012-05-24 0 8.400 8.400 8.440 8.350 8.480 1,229,342 10,332,439 8.4049 8.400 8.400 8.440 8.350 8.480 1,229,342 8.4049 -0.71%
2012-05-23 0 8.460 8.460 8.470 8.340 8.650 3,278,538 27,654,934 8.4351 8.460 8.460 8.470 8.340 8.650 3,278,538 8.4351 -1.28%
2012-05-22 0 8.570 8.560 8.570 8.480 8.900 4,818,320 41,546,381 8.6226 8.570 8.560 8.570 8.480 8.900 4,818,320 8.6226 1.06%
2012-05-21 0 8.480 8.440 8.450 8.280 8.720 2,821,549 24,136,283 8.5543 8.480 8.440 8.450 8.280 8.720 2,821,549 8.5543 1.68%
2012-05-18 0 8.340 8.330 8.340 8.200 8.430 7,084,913 58,860,813 8.3079 8.340 8.330 8.340 8.200 8.430 7,084,913 8.3079 -1.88%
2012-05-17 0 8.500 8.470 8.500 8.260 8.680 7,830,246 66,587,717 8.5039 8.500 8.470 8.500 8.260 8.680 7,830,246 8.5039 -1.85%
2012-05-16 0 8.660 8.650 8.660 8.450 8.890 11,769,231 100,886,446 8.5721 8.660 8.650 8.660 8.450 8.890 11,769,231 8.5721 -3.02%
2012-05-15 0 8.930 8.930 8.940 8.590 8.990 9,071,174 79,347,166 8.7472 8.930 8.930 8.940 8.590 8.990 9,071,174 8.7472 -0.67%
2012-05-14 0 8.990 8.980 8.990 8.980 9.200 7,053,283 63,839,346 9.0510 8.990 8.980 8.990 8.980 9.200 7,053,283 9.0510 -1.53%
2012-05-11 0 9.130 9.120 9.130 9.040 9.150 6,136,552 55,743,322 9.0838 9.130 9.120 9.130 9.040 9.150 6,136,552 9.0838 -0.54%
2012-05-10 0 9.180 9.140 9.180 9.110 9.300 6,592,100 60,628,941 9.1972 9.180 9.140 9.180 9.110 9.300 6,592,100 9.1972 -1.61%
2012-05-09 0 9.330 9.330 9.340 9.300 9.400 7,249,160 67,764,967 9.3480 9.330 9.330 9.340 9.300 9.400 7,249,160 9.3480 -1.06%
2012-05-08 0 9.430 9.430 9.440 9.360 9.540 5,929,151 55,794,326 9.4102 9.430 9.430 9.440 9.360 9.540 5,929,151 9.4102 -0.53%
2012-05-07 0 9.480 9.470 9.480 9.470 9.680 19,126,422 182,103,896 9.5211 9.480 9.470 9.480 9.470 9.680 19,126,422 9.5211 -4.82%
2012-05-04 0 9.960 9.960 9.970 9.910 10.28 12,358,584 123,381,921 9.9835 9.960 9.960 9.970 9.910 10.28 12,358,584 9.9835 -3.11%
2012-05-03 0 10.28 10.24 10.28 10.18 10.38 7,775,699 80,110,261 10.303 10.28 10.24 10.28 10.18 10.38 7,775,699 10.303 -1.53%
2012-05-02 0 10.44 10.44 10.46 9.920 10.48 13,249,071 137,787,075 10.400 10.44 10.44 10.46 9.920 10.48 13,249,071 10.400 5.14%
2012-04-30 0 9.930 9.900 9.940 9.810 9.980 2,938,462 29,048,782 9.8857 9.930 9.900 9.940 9.810 9.980 2,938,462 9.8857 1.22%
2012-04-27 0 9.810 9.760 9.830 9.700 10.06 3,707,950 36,586,012 9.8669 9.810 9.760 9.830 9.700 10.06 3,707,950 9.8669 0.10%
2012-04-26 0 9.800 9.760 9.820 9.640 10.06 7,680,000 75,708,775 9.8579 9.800 9.760 9.820 9.640 10.06 7,680,000 9.8579 1.77%
2012-04-25 0 9.630 9.630 9.640 9.610 9.770 7,063,000 68,229,795 9.6602 9.630 9.630 9.640 9.610 9.770 7,063,000 9.6602 -1.43%
2012-04-24 0 9.770 9.740 9.770 9.700 9.900 10,705,216 104,369,282 9.7494 9.770 9.740 9.770 9.700 9.900 10,705,216 9.7494 -1.31%
2012-04-23 0 9.900 9.900 9.910 9.860 10.18 8,027,783 79,558,755 9.9104 9.900 9.900 9.910 9.860 10.18 8,027,783 9.9104 -2.17%
2012-04-20 0 10.12 10.10 10.12 10.02 10.28 6,453,170 65,557,491 10.159 10.12 10.10 10.12 10.02 10.28 6,453,170 10.159 0.40%
2012-04-19 0 10.08 10.06 10.08 9.950 10.14 4,857,000 48,751,070 10.037 10.08 10.06 10.08 9.950 10.14 4,857,000 10.037 0.40%
2012-04-18 0 10.04 10.02 10.10 9.970 10.20 11,883,545 119,253,680 10.035 10.04 10.02 10.10 9.970 10.20 11,883,545 10.035 0.00%
2012-04-17 0 10.04 10.02 10.04 9.990 10.26 13,421,750 134,988,862 10.058 10.04 10.02 10.04 9.990 10.26 13,421,750 10.057 -2.14%
2012-04-16 0 10.26 10.26 10.28 10.12 10.30 3,628,158 37,059,475 10.214 10.26 10.26 10.28 10.12 10.30 3,628,158 10.214 -0.19%
2012-04-13 0 10.28 10.28 10.30 10.14 10.50 8,834,233 90,675,969 10.264 10.28 10.28 10.30 10.14 10.50 8,834,233 10.264 -0.96%
2012-04-12 0 10.38 10.36 10.40 10.30 10.50 5,843,386 60,734,710 10.394 10.38 10.36 10.40 10.30 10.50 5,843,386 10.394 0.00%
2012-04-11 0 10.38 10.36 10.38 10.24 10.90 14,389,320 149,794,201 10.410 10.38 10.36 10.38 10.24 10.90 14,389,320 10.410 -4.77%
2012-04-10 0 10.90 10.86 10.92 10.80 11.08 5,661,011 61,891,511 10.933 10.90 10.86 10.92 10.80 11.08 5,661,011 10.933 -1.62%
2012-04-05 0 11.08 11.06 11.08 10.86 11.16 3,796,388 41,935,960 11.046 11.08 11.06 11.08 10.86 11.16 3,796,388 11.046 -0.18%
2012-04-03 0 11.10 11.08 11.12 10.90 11.18 5,244,507 57,844,769 11.030 11.10 11.08 11.12 10.90 11.18 5,244,507 11.030 1.09%
2012-04-02 0 10.98 10.96 11.00 10.86 11.08 4,281,778 46,942,056 10.963 10.98 10.96 11.00 10.86 11.08 4,281,778 10.963 -0.54%
2012-03-30 0 11.04 11.02 11.04 10.84 11.08 7,870,000 86,527,527 10.995 11.04 11.02 11.04 10.84 11.08 7,870,000 10.995 0.36%
2012-03-29 0 11.00 10.92 11.00 10.70 11.00 7,572,662 82,075,371 10.838 11.00 10.92 11.00 10.70 11.00 7,572,662 10.838 0.73%
2012-03-28 0 10.92 10.90 10.92 10.70 10.96 7,122,200 77,155,778 10.833 10.92 10.90 10.92 10.70 10.96 7,122,200 10.833 0.18%
2012-03-27 0 10.90 10.82 10.86 10.76 11.02 5,873,143 63,904,741 10.881 10.90 10.82 10.86 10.76 11.02 5,873,143 10.881 0.93%
2012-03-26 0 10.80 10.78 10.82 10.70 11.16 4,101,841 44,344,528 10.811 10.80 10.78 10.82 10.70 11.16 4,101,841 10.811 -1.64%
2012-03-23 0 10.98 10.90 10.92 10.70 11.06 6,260,500 68,315,650 10.912 10.98 10.90 10.92 10.70 11.06 6,260,500 10.912 1.29%
2012-03-22 0 10.84 10.82 10.86 10.68 11.12 16,466,359 177,839,743 10.800 10.84 10.82 10.86 10.68 11.12 16,466,359 10.800 -2.69%
2012-03-21 0 11.14 11.08 11.16 11.00 11.44 9,817,965 109,427,995 11.146 11.14 11.08 11.16 11.00 11.44 9,817,965 11.146 -2.11%
2012-03-20 0 11.38 11.34 11.38 11.14 11.60 9,044,621 102,158,631 11.295 11.38 11.34 11.38 11.14 11.60 9,044,621 11.295 -1.73%
2012-03-19 0 11.58 11.56 11.60 11.52 11.84 7,522,283 87,574,365 11.642 11.58 11.56 11.60 11.52 11.84 7,522,283 11.642 -1.86%
2012-03-16 0 11.80 11.80 11.82 11.62 11.90 7,149,799 84,388,904 11.803 11.80 11.80 11.82 11.62 11.90 7,149,799 11.803 0.51%
2012-03-15 0 11.74 11.76 11.78 11.60 11.96 17,717,965 209,328,356 11.815 11.74 11.76 11.78 11.60 11.96 17,717,965 11.814 -0.84%
2012-03-14 0 11.84 11.86 11.88 11.68 12.04 17,219,714 204,755,274 11.891 11.84 11.86 11.88 11.68 12.04 17,219,714 11.891 0.85%
2012-03-13 0 11.74 11.70 11.74 11.60 11.82 8,683,104 101,421,182 11.680 11.74 11.70 11.74 11.60 11.82 8,683,104 11.680 0.51%
2012-03-12 0 11.68 11.70 11.72 11.22 12.00 23,329,507 270,516,206 11.596 11.68 11.70 11.72 11.22 12.00 23,329,507 11.595 -2.18%
2012-03-09 0 11.94 11.90 11.94 11.64 12.12 16,320,937 195,292,156 11.966 11.94 11.90 11.94 11.64 12.12 16,320,937 11.966 2.93%
2012-03-08 0 11.60 11.60 11.62 11.56 11.86 14,187,213 165,895,397 11.693 11.60 11.60 11.62 11.56 11.86 14,187,213 11.693 0.00%
2012-03-07 0 11.60 11.60 11.62 11.44 11.86 12,492,407 145,490,355 11.646 11.60 11.60 11.62 11.44 11.86 12,492,407 11.646 -1.69%
2012-03-06 0 11.80 11.80 11.82 11.60 12.06 17,623,424 207,988,766 11.802 11.80 11.80 11.82 11.60 12.06 17,623,424 11.802 -2.16%
2012-03-05 0 12.06 12.06 12.08 12.02 12.34 17,872,337 217,790,527 12.186 12.06 12.06 12.08 12.02 12.34 17,872,337 12.186 0.84%
2012-03-02 0 11.96 11.92 11.94 11.84 12.02 12,255,541 146,520,306 11.955 11.96 11.92 11.94 11.84 12.02 12,255,541 11.955 1.87%
2012-03-01 0 11.74 11.72 11.74 11.60 12.22 26,728,500 319,248,426 11.944 11.74 11.72 11.74 11.60 12.22 26,728,500 11.944 -0.34%
2012-02-29 0 11.78 11.74 11.78 11.26 12.00 47,121,050 556,074,890 11.801 11.78 11.74 11.78 11.26 12.00 47,121,050 11.801 4.62%
2012-02-28 0 11.26 11.24 11.26 11.10 11.30 8,642,185 96,756,003 11.196 11.26 11.24 11.26 11.10 11.30 8,642,185 11.196 1.44%
2012-02-27 0 11.10 11.06 11.10 11.04 11.38 14,854,706 166,598,966 11.215 11.10 11.06 11.10 11.04 11.38 14,854,706 11.215 0.00%
2012-02-24 0 11.10 11.12 11.14 11.00 11.24 12,484,261 138,303,690 11.078 11.10 11.12 11.14 11.00 11.24 12,484,261 11.078 0.00%
2012-02-23 0 11.10 11.08 11.12 10.90 11.14 10,436,155 115,367,672 11.055 11.10 11.08 11.12 10.90 11.14 10,436,155 11.055 0.91%
2012-02-22 0 11.00 10.98 11.00 10.86 11.12 12,919,001 142,283,807 11.014 11.00 10.98 11.00 10.86 11.12 12,919,001 11.014 1.29%
2012-02-21 0 10.86 10.86 10.88 10.66 10.96 11,151,115 120,891,267 10.841 10.86 10.86 10.88 10.66 10.96 11,151,115 10.841 -0.73%
2012-02-20 0 10.94 10.94 10.98 10.90 11.28 15,101,705 167,293,803 11.078 10.94 10.94 10.98 10.90 11.28 15,101,705 11.078 -0.91%
2012-02-17 0 11.04 11.02 11.04 10.92 11.38 15,021,684 166,793,826 11.104 11.04 11.02 11.04 10.92 11.38 15,021,684 11.104 -0.36%
2012-02-16 0 11.08 11.06 11.08 10.98 11.62 31,570,721 356,024,175 11.277 11.08 11.06 11.08 10.98 11.62 31,570,721 11.277 -1.77%
2012-02-15 0 11.28 11.30 11.32 10.90 11.36 31,075,566 348,376,005 11.211 11.28 11.30 11.32 10.90 11.36 31,075,566 11.211 3.11%
2012-02-14 0 10.94 10.92 10.94 10.44 11.16 40,557,933 439,265,035 10.831 10.94 10.92 10.94 10.44 11.16 40,557,933 10.831 0.37%
2012-02-13 0 10.90 10.86 10.88 10.70 11.98 157,527,544 1,759,450,142 11.169 10.90 10.86 10.88 10.70 11.98 157,527,544 11.169 -20.32%
2012-02-10 0 13.68 13.66 13.74 13.60 14.20 9,290,820 128,897,608 13.874 13.68 13.66 13.74 13.60 14.20 9,290,820 13.874 0.44%
2012-02-09 0 13.62 13.60 13.64 13.42 14.06 15,107,451 206,448,991 13.665 13.62 13.60 13.64 13.42 14.06 15,107,451 13.665 0.44%
2012-02-08 0 13.56 13.56 13.58 12.90 13.64 15,800,935 212,435,040 13.445 13.56 13.56 13.58 12.90 13.64 15,800,935 13.444 4.47%
2012-02-07 0 12.98 12.98 13.00 12.72 13.16 5,516,459 71,042,693 12.878 12.98 12.98 13.00 12.72 13.16 5,516,459 12.878 0.00%
2012-02-06 0 12.98 12.94 13.04 12.86 13.28 10,326,050 134,332,934 13.009 12.98 12.94 13.04 12.86 13.28 10,326,050 13.009 -0.46%
2012-02-03 0 13.04 13.04 13.08 12.66 13.20 7,844,106 101,146,222 12.895 13.04 13.04 13.08 12.66 13.20 7,844,106 12.895 0.62%
2012-02-02 0 12.96 12.96 12.98 12.72 13.02 10,277,764 132,481,245 12.890 12.96 12.96 12.98 12.72 13.02 10,277,764 12.890 1.57%
2012-02-01 0 12.76 12.66 12.74 12.60 13.00 7,746,218 98,710,904 12.743 12.76 12.66 12.74 12.60 13.00 7,746,218 12.743 -0.47%
2012-01-31 0 12.82 12.74 12.80 12.62 13.00 8,871,808 113,099,749 12.748 12.82 12.74 12.80 12.62 13.00 8,871,808 12.748 -0.47%
2012-01-30 0 12.88 12.84 12.88 12.66 13.24 9,721,628 125,319,367 12.891 12.88 12.84 12.88 12.66 13.24 9,721,628 12.891 -2.57%
2012-01-27 0 13.22 13.14 13.24 12.90 13.48 10,428,100 136,755,285 13.114 13.22 13.14 13.24 12.90 13.48 10,428,100 13.114 -1.64%
2012-01-26 0 13.44 13.40 13.44 13.34 13.90 21,229,016 284,965,905 13.423 13.44 13.40 13.44 13.34 13.90 21,229,016 13.423 2.13%
2012-01-20 0 13.16 13.16 13.18 12.98 13.30 16,073,043 210,631,377 13.105 13.16 13.16 13.18 12.98 13.30 16,073,043 13.105 2.81%
2012-01-19 0 12.80 12.84 12.86 12.52 12.86 8,219,089 104,435,420 12.706 12.80 12.84 12.86 12.52 12.86 8,219,089 12.706 2.24%
2012-01-18 0 12.52 12.50 12.58 12.32 12.96 9,512,195 119,953,775 12.611 12.52 12.50 12.58 12.32 12.96 9,512,195 12.611 -0.63%
2012-01-17 0 12.60 12.58 12.60 12.24 12.70 7,315,000 91,348,910 12.488 12.60 12.58 12.60 12.24 12.70 7,315,000 12.488 2.94%
2012-01-16 0 12.24 12.24 12.28 12.06 12.58 6,638,799 81,562,641 12.286 12.24 12.24 12.28 12.06 12.58 6,638,799 12.286 -0.97%
2012-01-13 0 12.36 12.34 12.36 11.96 12.52 8,577,237 105,185,516 12.263 12.36 12.34 12.36 11.96 12.52 8,577,237 12.263 0.49%
2012-01-12 0 12.30 12.28 12.30 12.24 12.60 9,910,672 122,788,725 12.390 12.30 12.28 12.30 12.24 12.60 9,910,672 12.390 0.49%
2012-01-11 0 12.24 12.24 12.26 11.74 12.34 16,372,603 199,112,731 12.161 12.24 12.24 12.26 11.74 12.34 16,372,603 12.161 4.26%
2012-01-10 0 11.74 11.72 11.74 11.16 11.92 20,306,491 237,554,056 11.698 11.74 11.72 11.74 11.16 11.92 20,306,491 11.698 5.39%
2012-01-09 0 11.14 11.14 11.16 10.66 11.16 7,382,286 81,203,781 11.000 11.14 11.14 11.16 10.66 11.16 7,382,286 11.000 1.09%
2012-01-06 0 11.02 11.00 11.02 10.82 11.20 6,623,971 72,786,425 10.988 11.02 11.00 11.02 10.82 11.20 6,623,971 10.988 0.36%
2012-01-05 0 10.98 10.92 10.98 10.70 11.00 6,624,330 72,227,775 10.903 10.98 10.92 10.98 10.70 11.00 6,624,330 10.903 2.81%
2012-01-04 0 10.68 10.64 10.72 10.52 10.80 7,727,758 82,781,340 10.712 10.68 10.64 10.72 10.52 10.80 7,727,758 10.712 0.56%
2012-01-03 0 10.62 10.60 10.62 10.22 10.76 11,319,291 119,709,507 10.576 10.62 10.60 10.62 10.22 10.76 11,319,291 10.576 4.12%
2011-12-30 0 10.20 10.18 10.20 10.02 10.28 5,457,924 55,539,005 10.176 10.20 10.18 10.20 10.02 10.28 5,457,924 10.176 0.99%
2011-12-29 0 10.10 10.10 10.16 10.00 10.28 3,430,760 34,810,510 10.147 10.10 10.10 10.16 10.00 10.28 3,430,760 10.147 0.00%
2011-12-28 0 10.10 10.04 10.16 10.00 10.38 5,476,494 55,306,908 10.099 10.10 10.04 10.16 10.00 10.38 5,476,494 10.099 -2.70%
2011-12-23 0 10.38 10.36 10.38 10.26 10.50 4,017,118 41,651,736 10.369 10.38 10.36 10.38 10.26 10.50 4,017,118 10.369 1.57%
2011-12-22 0 10.22 10.16 10.20 10.14 10.42 3,875,305 39,797,723 10.270 10.22 10.16 10.20 10.14 10.42 3,875,305 10.270 0.20%
2011-12-21 0 10.20 10.12 10.26 10.00 10.28 3,680,981 37,287,646 10.130 10.20 10.12 10.26 10.00 10.28 3,680,981 10.130 1.80%
2011-12-20 0 10.02 9.960 10.02 9.770 10.20 8,815,161 88,518,636 10.042 10.02 9.960 10.02 9.770 10.20 8,815,161 10.042 2.56%
2011-12-19 0 9.770 9.800 9.820 9.570 9.800 9,089,684 87,856,817 9.6656 9.770 9.800 9.820 9.570 9.800 9,089,684 9.6656 0.93%
2011-12-16 0 9.680 9.660 9.690 9.560 9.770 9,799,213 94,559,380 9.6497 9.680 9.660 9.690 9.560 9.770 9,799,213 9.6497 -0.31%
2011-12-15 0 9.710 9.700 9.710 9.640 9.980 10,133,362 99,199,870 9.7894 9.710 9.700 9.710 9.640 9.980 10,133,362 9.7894 -2.71%
2011-12-14 0 9.980 9.970 10.00 9.940 10.24 8,504,860 85,751,889 10.083 9.980 9.970 10.00 9.940 10.24 8,504,860 10.083 -3.29%
2011-12-13 0 10.32 10.32 10.44 10.04 10.44 6,170,397 62,978,858 10.207 10.32 10.32 10.44 10.04 10.44 6,170,397 10.207 -0.19%
2011-12-12 0 10.34 10.42 10.50 10.30 10.70 4,674,431 49,174,503 10.520 10.34 10.42 10.50 10.30 10.70 4,674,431 10.520 -0.77%
2011-12-09 0 10.42 10.40 10.48 10.30 10.52 7,096,041 73,636,548 10.377 10.42 10.40 10.48 10.30 10.52 7,096,041 10.377 -1.70%
2011-12-08 0 10.60 10.60 10.68 10.46 10.76 7,015,914 74,052,440 10.555 10.60 10.60 10.68 10.46 10.76 7,015,914 10.555 -1.85%
2011-12-07 0 10.80 10.78 10.80 10.56 11.16 7,863,900 84,815,448 10.785 10.80 10.78 10.80 10.56 11.16 7,863,900 10.785 -1.46%
2011-12-06 0 10.96 10.96 10.98 10.86 11.18 3,721,802 40,826,066 10.969 10.96 10.96 10.98 10.86 11.18 3,721,802 10.969 -1.97%
2011-12-05 0 11.18 11.14 11.18 10.98 11.26 2,341,947 26,017,668 11.109 11.18 11.14 11.18 10.98 11.26 2,341,947 11.109 -0.18%
2011-12-02 0 11.20 11.12 11.18 10.84 11.24 3,845,854 42,673,125 11.096 11.20 11.12 11.18 10.84 11.24 3,845,854 11.096 1.08%
2011-12-01 0 11.08 11.06 11.08 10.80 11.16 11,587,614 127,508,802 11.004 11.08 11.06 11.08 10.80 11.16 11,587,614 11.004 5.73%
2011-11-30 0 10.48 10.38 10.60 10.30 10.80 6,999,501 73,322,406 10.475 10.48 10.38 10.60 10.30 10.80 6,999,501 10.475 -1.50%
2011-11-29 0 10.64 10.60 10.64 10.44 10.82 8,737,445 92,989,482 10.643 10.64 10.60 10.64 10.44 10.82 8,737,445 10.643 1.14%
2011-11-28 0 10.52 10.50 10.52 10.42 10.76 4,223,467 44,697,108 10.583 10.52 10.50 10.52 10.42 10.76 4,223,467 10.583 0.57%
2011-11-25 0 10.46 10.40 10.46 10.30 10.52 8,703,500 90,930,113 10.448 10.46 10.40 10.46 10.30 10.52 8,703,500 10.448 -2.06%
2011-11-24 0 10.68 10.68 10.72 10.50 11.12 9,588,077 103,042,610 10.747 10.68 10.68 10.72 10.50 11.12 9,588,077 10.747 -2.38%
2011-11-23 0 10.94 10.92 10.94 10.92 11.44 6,454,199 71,324,482 11.051 10.94 10.92 10.94 10.92 11.44 6,454,199 11.051 -4.70%
2011-11-22 0 11.48 11.46 11.52 11.26 11.58 4,615,565 52,634,763 11.404 11.48 11.46 11.52 11.26 11.58 4,615,565 11.404 -1.20%
2011-11-21 0 11.62 11.62 11.64 11.40 11.96 5,885,305 68,499,111 11.639 11.62 11.62 11.64 11.40 11.96 5,885,305 11.639 -2.84%
2011-11-18 0 11.96 11.94 11.96 11.70 12.18 4,104,055 48,970,519 11.932 11.96 11.94 11.96 11.70 12.18 4,104,055 11.932 -0.83%
2011-11-17 0 12.06 11.98 12.00 11.60 12.24 2,603,343 31,388,846 12.057 12.06 11.98 12.00 11.60 12.24 2,603,343 12.057 1.17%
2011-11-16 0 11.92 11.90 12.00 11.80 12.30 5,092,328 60,901,260 11.959 11.92 11.90 12.00 11.80 12.30 5,092,328 11.959 -3.25%
2011-11-15 0 12.32 12.34 12.36 12.00 12.54 3,651,304 45,048,807 12.338 12.32 12.34 12.36 12.00 12.54 3,651,304 12.338 -0.48%
2011-11-14 0 12.38 12.30 12.38 12.26 12.50 3,135,682 38,791,491 12.371 12.38 12.30 12.38 12.26 12.50 3,135,682 12.371 2.48%
2011-11-11 0 12.08 12.22 12.24 11.92 12.24 9,010,853 108,213,663 12.009 12.08 12.22 12.24 11.92 12.24 9,010,853 12.009 1.17%
2011-11-10 0 11.94 11.94 11.96 11.94 12.50 13,615,867 164,485,558 12.080 11.94 11.94 11.96 11.94 12.50 13,615,867 12.080 -7.01%
2011-11-09 0 12.84 12.80 12.82 12.66 13.28 9,032,392 116,680,807 12.918 12.84 12.80 12.82 12.66 13.28 9,032,392 12.918 -0.47%
2011-11-08 0 12.90 12.88 12.90 12.54 13.56 10,303,006 133,453,971 12.953 12.90 12.88 12.90 12.54 13.56 10,303,006 12.953 -1.38%
2011-11-07 0 13.08 13.06 13.10 12.90 13.30 7,039,793 91,937,967 13.060 13.08 13.06 13.10 12.90 13.30 7,039,793 13.060 0.77%
2011-11-04 0 12.98 12.98 13.02 12.64 13.02 14,561,285 186,841,224 12.831 12.98 12.98 13.02 12.64 13.02 14,561,285 12.831 5.53%
2011-11-03 0 12.30 12.32 12.34 12.16 12.54 18,860,991 233,119,025 12.360 12.30 12.32 12.34 12.16 12.54 18,860,991 12.360 -3.45%
2011-11-02 0 12.74 12.72 12.74 11.98 12.80 25,099,256 312,187,129 12.438 12.74 12.72 12.74 11.98 12.80 25,099,256 12.438 -2.30%
2011-11-01 0 13.04 13.00 13.04 12.78 13.72 22,899,508 302,699,028 13.219 13.04 13.00 13.04 12.78 13.72 22,899,508 13.219 -5.64%
2011-10-31 0 13.82 13.70 13.78 13.12 13.98 9,796,716 133,543,361 13.631 13.82 13.70 13.78 13.12 13.98 9,796,716 13.631 2.37%
2011-10-28 0 13.50 13.40 13.48 13.10 14.88 28,725,955 394,706,909 13.740 13.50 13.40 13.48 13.10 14.88 28,725,955 13.740 0.00%
2011-10-27 0 13.50 13.48 13.50 12.26 13.72 28,027,381 374,525,881 13.363 13.50 13.48 13.50 12.26 13.72 28,027,381 13.363 10.66%
2011-10-26 0 12.20 12.14 12.18 11.60 12.26 9,243,082 110,544,002 11.960 12.20 12.14 12.18 11.60 12.26 9,243,082 11.960 1.50%
2011-10-25 0 12.02 12.00 12.06 11.76 12.20 11,634,156 139,175,828 11.963 12.02 12.00 12.06 11.76 12.20 11,634,156 11.963 1.69%
2011-10-24 0 11.82 11.80 11.82 11.64 11.94 9,405,495 110,879,037 11.789 11.82 11.80 11.82 11.64 11.94 9,405,495 11.789 3.68%
2011-10-21 0 11.40 11.34 11.40 11.08 11.44 6,284,981 70,536,497 11.223 11.40 11.34 11.40 11.08 11.44 6,284,981 11.223 2.89%
2011-10-20 0 11.08 11.10 11.16 10.92 11.62 8,290,590 92,348,402 11.139 11.08 11.10 11.16 10.92 11.62 8,290,590 11.139 -5.46%
2011-10-19 0 11.72 11.62 11.70 11.36 11.80 10,676,290 123,078,446 11.528 11.72 11.62 11.70 11.36 11.80 10,676,290 11.528 4.27%
2011-10-18 0 11.24 11.22 11.26 10.80 11.40 18,576,736 205,524,316 11.064 11.24 11.22 11.26 10.80 11.40 18,576,736 11.064 -6.64%
2011-10-17 0 12.04 12.04 12.08 11.66 12.10 16,191,406 193,107,145 11.927 12.04 12.04 12.08 11.66 12.10 16,191,406 11.927 6.55%
2011-10-14 0 11.30 11.24 11.28 10.82 11.70 12,710,189 141,245,731 11.113 11.30 11.24 11.28 10.82 11.70 12,710,189 11.113 -3.42%
2011-10-13 0 11.70 11.64 11.66 11.52 12.36 21,413,583 252,780,931 11.805 11.70 11.64 11.66 11.52 12.36 21,413,583 11.805 0.69%
2011-10-12 0 11.62 11.64 11.66 10.48 11.74 14,340,561 162,764,771 11.350 11.62 11.64 11.66 10.48 11.74 14,340,561 11.350 7.39%
2011-10-11 0 10.82 10.82 10.84 10.66 11.80 25,443,627 280,407,171 11.021 10.82 10.82 10.84 10.66 11.80 25,443,627 11.021 5.05%
2011-10-10 0 10.30 10.30 10.34 9.170 10.44 32,026,741 321,787,617 10.048 10.30 10.30 10.34 9.170 10.44 32,026,741 10.047 6.96%
2011-10-07 0 9.630 9.610 9.650 9.180 10.16 34,268,236 333,670,811 9.7370 9.630 9.610 9.650 9.180 10.16 34,268,236 9.7370 10.06%
2011-10-06 0 8.750 8.720 8.760 8.240 8.760 18,992,577 163,071,907 8.5861 8.750 8.720 8.760 8.240 8.760 18,992,577 8.5861 9.38%
2011-10-04 0 8.000 7.910 7.960 7.600 8.200 25,192,007 199,298,898 7.9112 8.000 7.910 7.960 7.600 8.200 25,192,007 7.9112 4.17%
2011-10-03 0 7.680 7.630 7.690 7.540 8.260 35,447,341 284,034,136 8.0128 7.680 7.630 7.690 7.540 8.260 35,447,341 8.0128 -8.68%
2011-09-30 0 8.410 8.480 8.490 7.640 8.510 46,581,310 383,314,662 8.2289 8.410 8.480 8.490 7.640 8.510 46,581,310 8.2289 5.92%
2011-09-28 0 7.940 7.950 7.960 7.510 8.050 33,015,010 259,595,719 7.8630 7.940 7.950 7.960 7.510 8.050 33,015,010 7.8630 5.03%
2011-09-27 0 7.560 7.610 7.620 7.500 8.200 80,143,614 627,459,650 7.8292 7.560 7.610 7.620 7.500 8.200 80,143,614 7.8292 0.67%
2011-09-26 0 7.510 7.460 7.470 7.450 9.900 114,654,490 971,862,638 8.4764 7.510 7.460 7.470 7.450 9.900 114,654,490 8.4764 -30.97%
2011-09-23 0 10.88 10.90 10.92 10.60 11.56 39,166,019 427,526,873 10.916 10.88 10.90 10.92 10.60 11.56 39,166,019 10.916 -10.53%
2011-09-22 0 12.16 12.16 12.20 12.12 13.10 16,998,282 212,723,056 12.514 12.16 12.16 12.20 12.12 13.10 16,998,282 12.514 -9.52%
2011-09-21 0 13.44 13.40 13.46 13.14 13.46 12,005,165 159,708,559 13.303 13.44 13.40 13.46 13.14 13.46 12,005,165 13.303 -0.74%
2011-09-20 0 13.54 13.52 13.58 13.00 13.58 8,854,174 118,248,309 13.355 13.54 13.52 13.58 13.00 13.58 8,854,174 13.355 1.65%
2011-09-19 0 13.32 13.30 13.36 13.20 13.98 11,234,389 151,546,181 13.490 13.32 13.30 13.36 13.20 13.98 11,234,389 13.489 -2.92%
2011-09-16 0 13.72 13.74 13.78 13.70 14.36 15,656,557 218,969,613 13.986 13.72 13.74 13.78 13.70 14.36 15,656,557 13.986 2.85%
2011-09-15 0 13.34 13.30 13.40 13.12 13.72 22,074,120 297,304,418 13.469 13.34 13.30 13.40 13.12 13.72 22,074,120 13.468 2.93%
2011-09-14 0 12.96 12.98 13.00 12.76 13.86 24,475,589 321,682,373 13.143 12.96 12.98 13.00 12.76 13.86 24,475,589 13.143 -3.43%
2011-09-12 0 13.42 13.40 13.42 13.00 13.62 46,485,631 623,127,587 13.405 13.42 13.40 13.42 13.00 13.62 46,485,631 13.405 -5.23%
2011-09-09 0 14.16 14.16 14.18 13.50 15.00 56,470,800 807,672,008 14.303 14.16 14.16 14.18 13.50 15.00 56,470,800 14.302 1.58%
2011-09-08 0 13.94 13.96 13.98 13.50 16.78 61,284,864 901,918,627 14.717 13.94 13.96 13.98 13.50 16.78 61,284,864 14.717 -16.13%
2011-09-07 0 16.62 16.60 16.62 16.60 17.48 16,324,767 272,761,196 16.708 16.62 16.60 16.62 16.60 17.48 16,324,767 16.708 -2.81%
2011-09-06 0 17.10 17.02 17.10 16.64 17.20 12,930,125 218,609,258 16.907 17.10 17.02 17.10 16.64 17.20 12,930,125 16.907 -2.06%
2011-09-05 0 17.46 17.42 17.46 17.30 17.62 12,173,326 212,721,924 17.474 17.46 17.42 17.46 17.30 17.62 12,173,326 17.474 -3.22%
2011-09-02 0 18.04 18.04 18.20 17.82 18.70 20,794,701 376,207,655 18.092 18.04 18.04 18.20 17.82 18.70 20,794,701 18.092 -3.22%
2011-09-01 0 18.64 18.60 18.64 18.14 19.30 28,115,815 530,655,425 18.874 18.64 18.60 18.64 18.14 19.30 28,115,815 18.874 5.31%
2011-08-31 0 17.70 17.68 17.70 17.12 18.16 14,402,308 252,890,163 17.559 17.70 17.68 17.70 17.12 18.16 14,402,308 17.559 2.31%
2011-08-30 0 17.30 17.28 17.30 17.08 17.70 10,069,227 175,145,224 17.394 17.30 17.28 17.30 17.08 17.70 10,069,227 17.394 -0.00%
2011-08-29 0 17.52 17.52 17.60 17.28 17.92 8,686,525 152,097,018 17.510 17.30 17.30 17.38 17.06 17.69 8,796,989 17.290 -0.79%
2011-08-26 0 17.66 17.66 17.68 17.66 18.22 15,622,663 280,169,022 17.934 17.44 17.44 17.46 17.44 17.99 15,821,333 17.708 -2.32%
2011-08-25 0 18.08 18.04 18.08 17.80 18.20 16,617,444 298,866,115 17.985 17.85 17.81 17.85 17.58 17.97 16,828,764 17.759 1.57%
2011-08-24 0 17.80 17.80 17.82 17.52 18.00 17,477,727 310,109,271 17.743 17.58 17.58 17.60 17.30 17.77 17,699,987 17.520 0.45%
2011-08-23 0 17.72 17.72 17.74 16.94 17.74 17,478,831 304,373,885 17.414 17.50 17.50 17.52 16.73 17.52 17,701,105 17.195 4.98%
2011-08-22 0 16.88 16.78 16.80 16.34 17.66 38,051,843 642,081,127 16.874 16.67 16.57 16.59 16.13 17.44 38,535,739 16.662 -0.12%
2011-08-19 0 16.90 16.88 16.90 16.82 18.68 54,000,301 959,227,114 17.763 16.69 16.67 16.69 16.61 18.45 54,687,010 17.540 -13.16%
2011-08-18 0 19.46 19.40 19.42 19.40 21.60 46,437,000 932,944,505 20.091 19.22 19.16 19.18 19.16 21.33 47,027,528 19.838 -8.42%
2011-08-17 0 21.25 21.25 21.30 20.35 21.40 14,912,884 313,920,096 21.050 20.98 20.98 21.03 20.09 21.13 15,102,528 20.786 4.42%
2011-08-16 0 20.35 20.30 20.35 20.30 20.75 12,301,640 251,824,226 20.471 20.09 20.05 20.09 20.05 20.49 12,458,077 20.214 0.25%
2011-08-15 0 20.30 20.25 20.30 19.70 21.10 38,330,413 772,126,743 20.144 20.05 20.00 20.05 19.45 20.84 38,817,852 19.891 0.50%
2011-08-12 0 20.20 20.10 20.15 20.10 22.45 29,842,220 626,226,791 20.985 19.95 19.85 19.90 19.85 22.17 30,221,716 20.721 -6.91%
2011-08-11 0 21.70 21.85 21.90 20.50 21.90 11,830,564 253,168,320 21.400 21.43 21.58 21.62 20.24 21.62 11,981,010 21.131 2.36%
2011-08-10 0 21.20 21.15 21.20 20.90 21.50 15,889,899 337,413,473 21.235 20.93 20.88 20.93 20.64 21.23 16,091,967 20.968 5.74%
2011-08-09 0 20.05 20.10 20.20 19.12 21.05 20,845,218 420,851,324 20.189 19.80 19.85 19.95 18.88 20.79 21,110,302 19.936 -1.72%
2011-08-08 0 20.40 20.40 20.45 19.54 21.20 29,916,403 603,726,996 20.181 20.14 20.14 20.19 19.29 20.93 30,296,843 19.927 -5.12%
2011-08-05 0 21.50 21.45 21.55 20.25 22.10 30,176,909 644,220,542 21.348 21.23 21.18 21.28 20.00 21.82 30,560,662 21.080 -6.32%
2011-08-04 0 22.95 22.85 22.95 22.40 23.20 9,797,847 224,304,188 22.893 22.66 22.56 22.66 22.12 22.91 9,922,444 22.606 0.22%
2011-08-03 0 22.90 22.90 22.95 22.15 23.55 11,665,790 265,419,744 22.752 22.61 22.61 22.66 21.87 23.25 11,814,141 22.466 -0.65%
2011-08-02 0 23.05 23.00 23.05 22.90 24.20 15,911,451 373,563,883 23.478 22.76 22.71 22.76 22.61 23.90 16,113,793 23.183 -3.96%
2011-08-01 0 24.00 23.95 24.00 23.90 24.70 11,245,910 271,356,026 24.129 23.70 23.65 23.70 23.60 24.39 11,388,922 23.826 -2.04%
2011-07-29 0 24.50 24.45 24.50 24.10 24.60 6,811,200 166,325,174 24.419 24.19 24.14 24.19 23.80 24.29 6,897,816 24.113 1.03%
2011-07-28 0 24.25 24.15 24.25 23.85 24.50 7,452,604 179,728,589 24.116 23.95 23.85 23.95 23.55 24.19 7,547,377 23.813 -0.21%
2011-07-27 0 24.30 24.20 24.25 23.85 24.70 9,510,905 232,567,324 24.453 23.99 23.90 23.95 23.55 24.39 9,631,853 24.146 -0.41%
2011-07-26 0 24.40 24.35 24.45 24.00 24.60 18,100,380 440,138,360 24.317 24.09 24.04 24.14 23.70 24.29 18,330,558 24.011 2.52%
2011-07-25 0 23.80 23.80 23.85 22.85 24.05 20,983,342 495,828,931 23.630 23.50 23.50 23.55 22.56 23.75 21,250,182 23.333 2.81%
2011-07-22 0 23.15 23.15 23.20 22.50 23.25 20,774,093 475,831,612 22.905 22.86 22.86 22.91 22.22 22.96 21,038,272 22.617 3.12%
2011-07-21 0 22.45 22.45 22.50 21.90 22.55 11,012,739 245,874,986 22.326 22.17 22.17 22.22 21.62 22.27 11,152,785 22.046 1.13%
2011-07-20 0 22.20 22.20 22.25 21.80 22.45 18,512,239 409,948,638 22.145 21.92 21.92 21.97 21.53 22.17 18,747,655 21.867 1.83%
2011-07-19 0 21.80 21.80 21.85 21.25 21.90 12,568,184 271,048,398 21.566 21.53 21.53 21.58 20.98 21.62 12,728,011 21.295 0.46%
2011-07-18 0 21.70 21.65 21.70 21.50 22.35 13,824,461 301,853,678 21.835 21.43 21.38 21.43 21.23 22.07 14,000,263 21.561 -2.03%
2011-07-15 0 22.15 22.05 22.20 21.60 22.25 11,623,484 255,036,138 21.942 21.87 21.77 21.92 21.33 21.97 11,771,297 21.666 0.23%
2011-07-14 0 22.10 22.05 22.10 21.70 22.30 20,174,008 444,374,192 22.027 21.82 21.77 21.82 21.43 22.02 20,430,556 21.750 0.68%
2011-07-13 0 21.95 21.95 22.00 21.00 22.55 31,702,065 693,237,602 21.867 21.67 21.67 21.72 20.74 22.27 32,105,213 21.593 1.39%
2011-07-12 0 21.65 21.65 21.70 21.50 22.40 33,575,143 735,192,060 21.897 21.38 21.38 21.43 21.23 22.12 34,002,110 21.622 -3.13%
2011-07-11 0 22.35 22.30 22.35 22.20 23.35 29,450,392 664,859,512 22.576 22.07 22.02 22.07 21.92 23.06 29,824,906 22.292 1.82%
2011-07-08 0 21.95 21.90 21.95 21.60 23.20 30,870,220 684,240,134 22.165 21.67 21.62 21.67 21.33 22.91 31,262,789 21.887 -4.57%
2011-07-07 0 23.00 22.95 23.00 22.50 23.15 34,592,232 789,770,195 22.831 22.71 22.66 22.71 22.22 22.86 35,032,133 22.544 3.60%
2011-07-06 0 22.20 22.15 22.20 21.10 22.80 55,015,785 1,219,128,768 22.160 21.92 21.87 21.92 20.84 22.51 55,715,408 21.881 5.97%
2011-07-05 0 20.95 20.90 20.95 20.65 21.65 31,459,430 659,887,502 20.976 20.69 20.64 20.69 20.39 21.38 31,859,492 20.712 -2.56%
2011-07-04 0 21.50 21.55 21.60 20.65 22.65 45,449,945 980,797,346 21.580 21.23 21.28 21.33 20.39 22.37 46,027,921 21.309 -1.83%
2011-06-30 0 21.90 21.90 21.95 21.00 22.15 65,907,576 1,422,445,221 21.582 21.62 21.62 21.67 20.74 21.87 66,745,707 21.311 5.80%
2011-06-29 0 20.70 20.65 20.70 19.82 21.20 99,418,591 2,036,795,743 20.487 20.44 20.39 20.44 19.57 20.93 100,682,874 20.230 6.81%
2011-06-28 0 19.38 19.36 19.38 18.80 22.20 231,096,543 4,566,406,451 19.760 19.14 19.12 19.14 18.56 21.92 234,035,343 19.512 -5.92%
2011-06-27 0 20.60 20.65 20.75 20.20 25.60 126,354,947 2,825,373,442 22.361 20.34 20.39 20.49 19.95 25.28 127,961,773 22.080 -19.84%
2011-06-24 0 25.70 25.50 25.70 25.35 27.00 45,862,786 1,184,301,665 25.823 25.38 25.18 25.38 25.03 26.66 46,446,012 25.498 -4.99%
2011-06-23 0 27.05 27.00 27.15 27.00 28.25 14,644,582 404,543,426 27.624 26.71 26.66 26.81 26.66 27.90 14,830,814 27.277 -3.39%
2011-06-22 0 28.00 27.95 28.00 27.80 28.60 14,340,889 404,857,531 28.231 27.65 27.60 27.65 27.45 28.24 14,523,259 27.876 3.13%
2011-06-21 0 27.15 27.15 27.20 26.65 27.30 10,837,623 291,336,048 26.882 26.81 26.81 26.86 26.32 26.96 10,975,442 26.544 0.74%
2011-06-20 0 26.95 26.95 27.00 26.65 28.40 10,834,932 294,617,337 27.191 26.61 26.61 26.66 26.32 28.04 10,972,717 26.850 -5.11%
2011-06-17 0 28.40 28.30 28.50 28.15 28.70 3,632,020 103,018,362 28.364 28.04 27.94 28.14 27.80 28.34 3,678,208 28.008 -0.35%
2011-06-16 0 28.50 28.45 28.55 27.75 28.60 9,931,074 282,076,089 28.403 28.14 28.09 28.19 27.40 28.24 10,057,365 28.047 1.06%
2011-06-15 0 28.20 28.15 28.35 28.10 29.00 13,411,256 382,661,272 28.533 27.85 27.80 27.99 27.75 28.64 13,581,804 28.175 -1.05%
2011-06-14 0 28.50 28.45 28.50 27.40 28.60 12,955,828 363,834,168 28.083 28.14 28.09 28.14 27.06 28.24 13,120,584 27.730 3.64%
2011-06-13 0 27.50 27.40 27.50 26.60 27.65 4,727,130 128,986,890 27.287 27.15 27.06 27.15 26.27 27.30 4,787,244 26.944 2.42%
2011-06-10 0 26.85 26.90 26.95 26.70 27.80 10,557,879 288,804,464 27.354 26.51 26.56 26.61 26.36 27.45 10,692,141 27.011 -0.56%
2011-06-09 0 27.00 26.95 27.00 26.80 27.85 13,930,800 377,427,479 27.093 26.66 26.61 26.66 26.46 27.50 14,107,955 26.753 -1.46%
2011-06-08 0 27.40 27.25 27.45 26.25 27.50 19,518,689 526,411,858 26.970 27.06 26.91 27.11 25.92 27.15 19,766,904 26.631 3.40%
2011-06-07 0 26.50 26.50 26.55 25.65 26.85 16,069,930 422,260,314 26.276 26.17 26.17 26.22 25.33 26.51 16,274,287 25.946 0.95%
2011-06-03 0 26.25 26.20 26.25 25.70 26.70 9,098,412 238,602,446 26.225 25.92 25.87 25.92 25.38 26.36 9,214,114 25.895 -0.57%
2011-06-02 0 26.40 26.35 26.40 25.95 26.75 10,510,707 277,299,495 26.383 26.07 26.02 26.07 25.62 26.41 10,644,369 26.051 -1.68%
2011-06-01 0 26.85 26.80 26.85 25.40 26.95 12,890,160 339,046,554 26.303 26.51 26.46 26.51 25.08 26.61 13,054,081 25.972 5.92%
2011-05-31 0 25.35 25.25 25.35 24.70 25.45 12,245,056 307,379,810 25.102 25.03 24.93 25.03 24.39 25.13 12,400,773 24.787 0.20%
2011-05-30 0 25.30 25.25 25.30 24.85 25.70 9,269,706 233,550,084 25.195 24.98 24.93 24.98 24.54 25.38 9,387,587 24.879 -1.56%
2011-05-27 0 25.70 25.65 25.70 25.45 26.10 10,428,637 269,163,009 25.810 25.38 25.33 25.38 25.13 25.77 10,561,256 25.486 -1.72%
2011-05-26 0 26.15 26.15 26.20 25.30 26.65 20,617,338 536,123,327 26.004 25.82 25.82 25.87 24.98 26.32 20,879,524 25.677 -2.24%
2011-05-25 0 26.75 26.60 26.80 25.95 26.90 5,153,440 137,412,259 26.664 26.41 26.27 26.46 25.62 26.56 5,218,975 26.329 1.71%
2011-05-24 0 26.50 26.40 26.70 25.60 26.70 6,791,230 177,467,333 26.132 25.97 25.87 26.17 25.09 26.17 6,929,894 25.609 1.15%
2011-05-23 0 26.20 26.10 26.25 26.00 26.50 3,095,853 80,950,675 26.148 25.68 25.58 25.72 25.48 25.97 3,159,064 25.625 -0.76%
2011-05-20 0 26.40 26.35 26.40 26.25 26.65 4,254,360 112,425,262 26.426 25.87 25.82 25.87 25.72 26.12 4,341,226 25.897 -1.31%
2011-05-19 0 26.75 26.70 26.75 26.35 26.90 6,827,608 181,837,077 26.633 26.21 26.17 26.21 25.82 26.36 6,967,014 26.100 -0.56%
2011-05-18 0 26.90 26.85 27.00 26.85 27.15 6,631,775 179,137,369 27.012 26.36 26.31 26.46 26.31 26.61 6,767,183 26.471 -0.19%
2011-05-17 0 26.95 26.85 27.00 26.80 27.10 5,014,158 134,993,329 26.922 26.41 26.31 26.46 26.26 26.56 5,116,537 26.384 0.56%
2011-05-16 0 26.80 26.75 26.80 26.55 27.00 4,985,953 133,957,258 26.867 26.26 26.21 26.26 26.02 26.46 5,087,756 26.329 -0.92%
2011-05-13 0 27.05 27.05 27.10 26.60 27.25 6,829,801 184,649,825 27.036 26.51 26.51 26.56 26.07 26.70 6,969,252 26.495 -1.10%
2011-05-12 0 27.35 27.35 27.40 27.00 27.70 2,706,196 73,965,622 27.332 26.80 26.80 26.85 26.46 27.15 2,761,451 26.785 -0.91%
2011-05-11 0 27.60 27.45 27.50 27.45 28.10 8,363,904 232,787,731 27.832 27.05 26.90 26.95 26.90 27.54 8,534,678 27.276 0.18%
2011-05-09 0 27.55 27.55 27.60 27.25 28.10 4,769,842 131,661,451 27.603 27.00 27.00 27.05 26.70 27.54 4,867,233 27.051 -0.36%
2011-05-06 0 27.65 27.60 27.65 27.00 27.80 12,192,177 336,732,681 27.619 27.10 27.05 27.10 26.46 27.24 12,441,117 27.066 2.41%
2011-05-05 0 27.00 27.00 27.15 26.80 27.55 9,737,824 264,451,137 27.157 26.46 26.46 26.61 26.26 27.00 9,936,651 26.614 0.75%
2011-05-04 0 26.80 26.75 26.80 26.10 27.05 16,603,873 439,232,228 26.454 26.26 26.21 26.26 25.58 26.51 16,942,891 25.924 -2.55%
2011-05-03 0 27.50 27.50 27.65 26.70 28.70 13,717,119 375,702,547 27.389 26.95 26.95 27.10 26.17 28.13 13,997,196 26.841 -3.34%
2011-04-29 0 28.45 28.40 28.50 28.30 28.95 6,852,336 195,987,369 28.602 27.88 27.83 27.93 27.73 28.37 6,992,247 28.029 -0.52%
2011-04-28 0 28.60 28.50 28.60 28.45 29.80 7,776,079 224,598,531 28.883 28.03 27.93 28.03 27.88 29.20 7,934,851 28.305 -2.89%
2011-04-27 0 29.45 29.40 29.45 29.25 29.85 8,165,014 241,289,751 29.552 28.86 28.81 28.86 28.66 29.25 8,331,728 28.960 -0.17%
2011-04-26 0 29.50 29.45 29.50 28.75 29.50 9,397,063 274,223,302 29.182 28.91 28.86 28.91 28.17 28.91 9,588,933 28.598 1.37%
2011-04-21 0 29.10 29.10 29.20 28.80 29.30 10,657,700 309,244,781 29.016 28.52 28.52 28.62 28.22 28.71 10,875,309 28.435 1.39%
2011-04-20 0 28.70 28.60 28.80 28.40 29.00 6,981,158 200,166,972 28.673 28.13 28.03 28.22 27.83 28.42 7,123,700 28.099 -0.17%
2011-04-19 0 28.75 28.75 28.80 28.25 28.95 9,612,638 275,692,753 28.680 28.17 28.17 28.22 27.68 28.37 9,808,909 28.106 0.00%
2011-04-18 0 28.75 28.70 28.95 27.90 28.95 14,154,662 406,721,303 28.734 28.17 28.13 28.37 27.34 28.37 14,443,672 28.159 2.86%
2011-04-15 0 27.95 27.80 27.95 27.35 28.30 4,772,943 132,587,354 27.779 27.39 27.24 27.39 26.80 27.73 4,870,397 27.223 0.90%
2011-04-14 0 27.70 27.65 27.80 27.65 29.50 8,384,660 238,486,672 28.443 27.15 27.10 27.24 27.10 28.91 8,555,858 27.874 -0.89%
2011-04-13 0 27.95 27.80 28.00 27.60 28.15 4,653,749 129,824,724 27.897 27.39 27.24 27.44 27.05 27.59 4,748,769 27.339 0.36%
2011-04-12 0 27.85 27.85 27.95 27.50 28.05 5,351,114 148,805,405 27.808 27.29 27.29 27.39 26.95 27.49 5,460,373 27.252 -1.07%
2011-04-11 0 28.15 28.10 28.20 27.85 28.35 8,047,112 227,133,245 28.225 27.59 27.54 27.64 27.29 27.78 8,211,418 27.661 0.72%
2011-04-08 0 27.95 27.95 28.00 26.75 28.00 11,830,168 325,683,398 27.530 27.39 27.39 27.44 26.21 27.44 12,071,717 26.979 2.38%
2011-04-07 0 27.30 27.25 27.40 26.30 27.75 14,639,702 398,817,550 27.242 26.75 26.70 26.85 25.77 27.19 14,938,616 26.697 -1.09%
2011-04-06 0 27.60 27.50 27.60 26.50 27.60 21,502,484 585,699,408 27.239 27.05 26.95 27.05 25.97 27.05 21,941,522 26.694 2.99%
2011-04-04 0 26.80 26.75 26.80 26.30 27.30 11,360,416 304,982,136 26.846 26.26 26.21 26.26 25.77 26.75 11,592,373 26.309 1.90%
2011-04-01 0 26.30 26.30 26.45 26.10 26.90 10,844,125 287,081,838 26.474 25.77 25.77 25.92 25.58 26.36 11,065,541 25.944 0.77%
2011-03-31 0 26.10 26.10 26.15 25.50 26.50 14,448,718 374,289,810 25.905 25.58 25.58 25.63 24.99 25.97 14,743,732 25.386 1.16%
2011-03-30 0 25.80 25.80 25.90 24.55 25.95 18,372,191 468,437,383 25.497 25.28 25.28 25.38 24.06 25.43 18,747,315 24.987 9.09%
2011-03-29 0 23.65 23.65 23.70 23.35 24.40 4,835,717 115,435,010 23.871 23.18 23.18 23.23 22.88 23.91 4,934,453 23.394 -0.63%
2011-03-28 0 23.80 23.80 23.90 23.55 24.30 6,205,142 148,155,908 23.876 23.32 23.32 23.42 23.08 23.81 6,331,839 23.399 -0.21%
2011-03-25 0 23.85 23.85 23.90 23.20 24.65 12,546,751 297,828,755 23.738 23.37 23.37 23.42 22.74 24.16 12,802,931 23.263 -2.45%
2011-03-24 0 24.45 24.30 24.50 24.00 24.65 6,428,175 156,411,942 24.332 23.96 23.81 24.01 23.52 24.16 6,559,426 23.845 2.09%
2011-03-23 0 23.95 23.90 23.95 23.80 24.00 5,791,390 138,599,256 23.932 23.47 23.42 23.47 23.32 23.52 5,909,639 23.453 0.21%
2011-03-22 0 23.90 23.95 24.00 23.70 24.25 8,011,544 190,980,913 23.838 23.42 23.47 23.52 23.23 23.76 8,175,124 23.361 1.92%
2011-03-21 0 23.45 23.35 23.40 22.40 23.55 11,325,446 262,436,657 23.172 22.98 22.88 22.93 21.95 23.08 11,556,689 22.709 5.63%
2011-03-18 0 22.20 22.15 22.20 21.80 22.65 13,310,824 296,641,373 22.286 21.76 21.71 21.76 21.36 22.20 13,582,605 21.840 0.68%
2011-03-17 0 22.05 21.95 22.00 21.80 22.85 21,519,588 480,157,191 22.313 21.61 21.51 21.56 21.36 22.39 21,958,976 21.866 -5.77%
2011-03-16 0 23.40 23.40 23.50 23.25 24.55 17,942,729 425,387,215 23.708 22.93 22.93 23.03 22.78 24.06 18,309,084 23.234 -3.51%
2011-03-15 0 24.25 24.15 24.20 23.60 25.80 18,847,653 457,735,642 24.286 23.76 23.67 23.72 23.13 25.28 19,232,485 23.800 -5.46%
2011-03-14 0 25.65 25.60 25.65 25.05 25.95 4,527,078 116,082,587 25.642 25.14 25.09 25.14 24.55 25.43 4,619,512 25.129 1.38%
2011-03-11 0 25.30 25.25 25.30 25.25 26.50 6,227,802 159,627,174 25.631 24.79 24.74 24.79 24.74 25.97 6,354,961 25.119 -2.69%
2011-03-10 0 26.00 25.95 26.00 25.75 26.60 16,813,304 440,147,681 26.179 25.48 25.43 25.48 25.23 26.07 17,156,599 25.655 1.56%
2011-03-09 0 25.60 25.55 25.60 25.30 26.20 4,506,040 115,641,050 25.664 25.09 25.04 25.09 24.79 25.68 4,598,044 25.150 0.99%
2011-03-08 0 25.35 25.30 25.40 25.00 25.65 5,405,654 136,939,573 25.333 24.84 24.79 24.89 24.50 25.14 5,516,027 24.826 -0.78%
2011-03-07 0 25.55 25.50 25.55 25.35 26.30 6,120,211 157,041,768 25.660 25.04 24.99 25.04 24.84 25.77 6,245,174 25.146 -1.92%
2011-03-04 0 26.05 26.15 26.25 26.00 26.45 7,095,896 185,635,285 26.161 25.53 25.63 25.72 25.48 25.92 7,240,780 25.637 1.96%
2011-03-03 0 25.55 25.50 25.60 25.00 25.85 4,645,264 118,545,201 25.520 25.04 24.99 25.09 24.50 25.33 4,740,111 25.009 1.59%
2011-03-02 0 25.15 25.00 25.15 24.60 25.20 5,225,612 130,631,332 24.998 24.65 24.50 24.65 24.11 24.70 5,332,309 24.498 1.21%
2011-03-01 0 24.85 24.80 24.90 24.65 25.00 5,701,172 141,751,830 24.864 24.35 24.30 24.40 24.16 24.50 5,817,579 24.366 0.81%
2011-02-28 0 24.65 24.60 24.65 24.00 24.70 7,073,455 172,350,292 24.366 24.16 24.11 24.16 23.52 24.21 7,217,881 23.878 1.23%
2011-02-25 0 24.35 24.35 24.40 23.80 24.75 5,222,741 127,373,215 24.388 23.86 23.86 23.91 23.32 24.25 5,329,379 23.900 1.46%
2011-02-24 0 24.00 24.00 24.05 23.60 24.35 4,509,834 107,757,525 23.894 23.52 23.52 23.57 23.13 23.86 4,601,916 23.416 -1.64%
2011-02-23 0 24.40 24.30 24.45 23.80 24.50 4,601,195 111,449,659 24.222 23.91 23.81 23.96 23.32 24.01 4,695,142 23.737 -1.21%
2011-02-22 0 24.70 24.65 24.75 24.65 25.20 9,855,023 244,441,762 24.804 24.21 24.16 24.25 24.16 24.70 10,056,243 24.307 -0.80%
2011-02-21 0 24.90 24.85 24.95 24.60 25.15 13,973,853 346,270,097 24.780 24.40 24.35 24.45 24.11 24.65 14,259,172 24.284 2.26%
2011-02-18 0 24.35 24.25 24.30 23.50 24.65 14,393,658 349,770,212 24.300 23.86 23.76 23.81 23.03 24.16 14,687,548 23.814 3.84%
2011-02-17 0 23.45 23.50 23.55 23.30 24.10 12,435,341 292,678,454 23.536 22.98 23.03 23.08 22.83 23.62 12,689,246 23.065 -2.70%
2011-02-16 0 24.10 24.30 24.35 23.05 24.40 9,525,507 226,968,241 23.827 23.62 23.81 23.86 22.59 23.91 9,719,999 23.351 -0.62%
2011-02-15 0 24.25 24.25 24.30 23.80 24.65 5,892,202 143,741,567 24.395 23.76 23.76 23.81 23.32 24.16 6,012,509 23.907 1.46%
2011-02-14 0 23.90 23.85 23.90 23.75 24.25 9,038,783 216,378,519 23.939 23.42 23.37 23.42 23.27 23.76 9,223,337 23.460 0.21%
2011-02-11 0 23.85 23.75 23.90 23.40 24.15 19,281,524 456,918,249 23.697 23.37 23.27 23.42 22.93 23.67 19,675,215 23.223 3.70%
2011-02-10 0 23.00 22.85 22.90 22.55 23.20 13,697,377 313,372,363 22.878 22.54 22.39 22.44 22.10 22.74 13,977,050 22.420 1.10%
2011-02-09 0 22.75 22.75 22.90 22.40 24.00 22,878,208 524,618,319 22.931 22.29 22.29 22.44 21.95 23.52 23,345,336 22.472 -5.41%
2011-02-08 0 24.05 24.05 24.10 23.95 24.20 7,713,778 185,539,472 24.053 23.57 23.57 23.62 23.47 23.72 7,871,278 23.572 -1.03%
2011-02-07 0 24.30 24.15 24.20 24.05 25.15 9,893,535 240,577,040 24.317 23.81 23.67 23.72 23.57 24.65 10,095,542 23.830 -2.21%
2011-02-02 0 24.85 24.80 24.90 24.65 25.15 3,543,961 88,161,892 24.877 24.35 24.30 24.40 24.16 24.65 3,616,322 24.379 0.81%
2011-02-01 0 24.65 24.60 24.65 24.35 25.10 12,011,258 295,800,840 24.627 24.16 24.11 24.16 23.86 24.60 12,256,504 24.134 -2.18%
2011-01-31 0 25.20 25.15 25.20 25.05 25.30 4,663,564 117,292,300 25.151 24.70 24.65 24.70 24.55 24.79 4,758,785 24.648 0.80%
2011-01-28 0 25.00 25.00 25.05 25.00 25.50 4,796,620 120,484,855 25.119 24.50 24.50 24.55 24.50 24.99 4,894,558 24.616 -1.96%
2011-01-27 0 25.50 25.45 25.55 25.05 25.90 5,407,501 136,924,475 25.321 24.99 24.94 25.04 24.55 25.38 5,517,912 24.815 1.19%
2011-01-26 0 25.20 25.10 25.25 24.90 25.75 12,358,969 310,518,411 25.125 24.70 24.60 24.74 24.40 25.23 12,611,315 24.622 -1.37%
2011-01-25 0 25.55 25.55 25.75 25.50 26.35 8,796,587 226,491,466 25.748 25.04 25.04 25.23 24.99 25.82 8,976,196 25.232 -2.48%
2011-01-24 0 26.20 26.10 26.20 25.85 26.30 4,014,059 104,814,957 26.112 25.68 25.58 25.68 25.33 25.77 4,096,018 25.589 0.00%
2011-01-21 0 26.20 26.15 26.25 25.80 26.60 13,295,678 348,320,818 26.198 25.68 25.63 25.72 25.28 26.07 13,567,150 25.674 -3.14%
2011-01-20 0 27.05 27.00 27.05 26.50 27.10 6,263,272 168,164,514 26.849 26.51 26.46 26.51 25.97 26.56 6,391,156 26.312 -0.55%
2011-01-19 0 27.20 27.20 27.25 27.15 27.60 3,369,698 91,988,609 27.299 26.66 26.66 26.70 26.61 27.05 3,438,501 26.753 -0.37%
2011-01-18 0 27.30 27.30 27.35 27.00 27.40 4,662,000 127,175,975 27.279 26.75 26.75 26.80 26.46 26.85 4,757,189 26.733 0.55%
2011-01-17 0 27.15 27.15 27.20 26.90 27.65 4,614,522 125,264,437 27.146 26.61 26.61 26.66 26.36 27.10 4,708,741 26.603 -1.09%
2011-01-14 0 27.45 27.40 27.45 27.00 27.45 4,823,566 131,642,475 27.292 26.90 26.85 26.90 26.46 26.90 4,922,054 26.745 0.92%
2011-01-13 0 27.20 27.10 27.15 26.95 27.45 4,015,267 108,831,553 27.104 26.66 26.56 26.61 26.41 26.90 4,097,251 26.562 -0.37%
2011-01-12 0 27.30 27.25 27.30 26.90 27.45 5,132,340 139,664,501 27.213 26.75 26.70 26.75 26.36 26.90 5,237,132 26.668 1.49%
2011-01-11 0 26.90 26.85 26.90 26.85 27.30 6,945,442 187,237,555 26.958 26.36 26.31 26.36 26.31 26.75 7,087,254 26.419 -1.82%
2011-01-10 0 27.40 27.15 27.20 26.70 27.65 7,393,210 200,925,733 27.177 26.85 26.61 26.66 26.17 27.10 7,544,165 26.633 0.37%
2011-01-07 0 27.30 27.25 27.35 26.75 27.55 9,463,951 258,275,400 27.290 26.75 26.70 26.80 26.21 27.00 9,657,186 26.744 1.68%
2011-01-06 0 26.85 26.80 26.85 26.05 26.90 7,173,680 190,659,154 26.578 26.31 26.26 26.31 25.53 26.36 7,320,152 26.046 1.51%
2011-01-05 0 26.45 26.45 26.60 26.15 26.70 10,446,626 276,834,046 26.500 25.92 25.92 26.07 25.63 26.17 10,659,926 25.970 0.95%
2011-01-04 0 26.20 26.15 26.20 25.80 26.55 10,049,434 262,796,078 26.150 25.68 25.63 25.68 25.28 26.02 10,254,624 25.627 1.16%
2011-01-03 0 25.90 25.80 25.95 25.50 26.05 6,549,868 169,254,434 25.841 25.38 25.28 25.43 24.99 25.53 6,683,603 25.324 1.37%
2010-12-31 0 25.55 25.45 25.70 25.35 26.10 2,651,815 68,234,713 25.731 25.04 24.94 25.19 24.84 25.58 2,705,960 25.216 -1.16%
2010-12-30 0 25.85 25.80 25.85 25.70 26.20 2,986,604 77,103,728 25.817 25.33 25.28 25.33 25.19 25.68 3,047,585 25.300 -0.39%
2010-12-29 0 25.95 25.90 25.95 25.85 26.30 2,160,334 56,104,425 25.970 25.43 25.38 25.43 25.33 25.77 2,204,444 25.451 -0.38%
2010-12-28 0 26.05 26.00 26.05 25.85 26.25 2,453,266 63,703,335 25.967 25.53 25.48 25.53 25.33 25.72 2,503,357 25.447 -0.38%
2010-12-24 0 26.15 26.15 26.20 26.05 26.65 897,873 23,582,797 26.265 25.63 25.63 25.68 25.53 26.12 916,206 25.740 -0.19%
2010-12-23 0 26.20 26.05 26.30 26.00 26.50 2,784,585 73,340,541 26.338 25.68 25.53 25.77 25.48 25.97 2,841,441 25.811 -0.19%
2010-12-22 0 26.25 26.10 26.30 25.90 26.30 3,927,790 102,417,231 26.075 25.72 25.58 25.77 25.38 25.77 4,007,988 25.553 0.77%
2010-12-21 0 26.05 26.05 26.10 25.85 26.65 8,126,953 212,522,676 26.150 25.53 25.53 25.58 25.33 26.12 8,292,889 25.627 -1.51%
2010-12-20 0 26.45 26.35 26.55 26.10 27.25 6,527,880 172,450,688 26.418 25.92 25.82 26.02 25.58 26.70 6,661,166 25.889 -2.58%
2010-12-17 0 27.15 26.95 27.20 26.50 27.20 9,585,668 258,033,085 26.919 26.61 26.41 26.66 25.97 26.66 9,781,388 26.380 3.04%
2010-12-16 0 26.35 26.30 26.50 26.05 26.75 9,022,519 238,497,352 26.434 25.82 25.77 25.97 25.53 26.21 9,206,741 25.905 0.96%
2010-12-15 0 26.10 26.00 26.25 26.00 26.70 5,501,234 144,051,601 26.185 25.58 25.48 25.72 25.48 26.17 5,613,558 25.661 -1.88%
2010-12-14 0 26.60 26.50 26.55 25.40 26.65 9,178,096 237,753,635 25.905 26.07 25.97 26.02 24.89 26.12 9,365,495 25.386 2.31%
2010-12-13 0 26.00 26.00 26.05 25.80 26.95 6,139,527 160,130,290 26.082 25.48 25.48 25.53 25.28 26.41 6,264,884 25.560 -1.52%
2010-12-10 0 26.40 26.40 26.50 26.30 26.95 4,334,688 114,680,357 26.456 25.87 25.87 25.97 25.77 26.41 4,423,194 25.927 -1.12%
2010-12-09 0 26.70 26.70 26.90 26.60 27.25 4,651,463 125,419,283 26.963 26.17 26.17 26.36 26.07 26.70 4,746,437 26.424 -1.66%
2010-12-08 0 27.15 27.10 27.15 26.80 27.50 4,466,993 120,809,666 27.045 26.61 26.56 26.61 26.26 26.95 4,558,200 26.504 -0.91%
2010-12-07 0 27.40 27.35 27.40 27.00 27.50 3,714,759 101,459,305 27.313 26.85 26.80 26.85 26.46 26.95 3,790,607 26.766 0.55%
2010-12-06 0 27.25 27.25 27.30 27.10 27.60 5,032,268 137,560,086 27.336 26.70 26.70 26.75 26.56 27.05 5,135,017 26.789 1.49%
2010-12-03 0 26.85 26.80 27.00 26.65 27.50 6,470,463 174,879,790 27.027 26.31 26.26 26.46 26.12 26.95 6,602,577 26.487 -2.19%
2010-12-02 0 27.45 27.40 27.55 27.20 27.65 7,281,100 200,113,139 27.484 26.90 26.85 27.00 26.66 27.10 7,429,766 26.934 2.23%
2010-12-01 0 26.85 26.85 26.95 26.70 27.65 11,271,851 305,631,154 27.115 26.31 26.31 26.41 26.17 27.10 11,502,000 26.572 -3.24%
2010-11-30 0 27.75 27.65 27.75 27.65 28.20 8,918,122 248,499,210 27.865 27.19 27.10 27.19 27.10 27.64 9,100,212 27.307 -0.89%
2010-11-29 0 28.00 27.90 28.05 27.50 28.25 2,866,994 79,633,350 27.776 27.44 27.34 27.49 26.95 27.68 2,925,532 27.220 -0.71%
2010-11-26 0 28.20 28.10 28.20 28.00 28.55 2,247,000 63,256,600 28.152 27.64 27.54 27.64 27.44 27.98 2,292,879 27.588 -0.70%
2010-11-25 0 28.40 28.35 28.40 27.80 28.50 6,788,054 192,007,609 28.286 27.83 27.78 27.83 27.24 27.93 6,926,653 27.720 2.90%
2010-11-24 0 27.60 27.60 27.70 27.50 28.40 5,457,225 151,783,977 27.813 27.05 27.05 27.15 26.95 27.83 5,568,651 27.257 0.55%
2010-11-23 0 27.45 27.40 27.60 27.20 28.15 4,102,324 113,392,316 27.641 26.90 26.85 27.05 26.66 27.59 4,186,085 27.088 -1.08%
2010-11-22 0 27.75 27.75 27.85 27.15 28.00 4,889,549 135,203,399 27.652 27.19 27.19 27.29 26.61 27.44 4,989,384 27.098 -0.36%
2010-11-19 0 27.85 27.80 27.85 27.10 28.00 6,226,119 172,037,221 27.632 27.29 27.24 27.29 26.56 27.44 6,353,244 27.079 2.39%
2010-11-18 0 27.20 27.10 27.30 27.00 27.35 6,894,317 187,138,213 27.144 26.66 26.56 26.75 26.46 26.80 7,035,085 26.601 1.30%
2010-11-17 0 26.85 26.85 26.95 26.55 27.80 14,288,327 386,346,064 27.039 26.31 26.31 26.41 26.02 27.24 14,580,067 26.498 -3.07%
2010-11-16 0 27.70 27.85 27.90 27.50 28.35 13,789,798 384,464,681 27.880 27.15 27.29 27.34 26.95 27.78 14,071,359 27.322 -2.64%
2010-11-15 0 28.45 28.40 28.55 28.15 29.80 17,317,570 496,565,660 28.674 27.88 27.83 27.98 27.59 29.20 17,671,161 28.100 -3.07%
2010-11-12 0 29.35 29.30 29.35 29.00 31.00 22,627,569 679,616,365 30.035 28.76 28.71 28.76 28.42 30.38 23,089,579 29.434 -4.40%
2010-11-11 0 30.70 30.75 30.80 30.60 31.25 15,240,233 473,284,803 31.055 30.09 30.13 30.18 29.99 30.62 15,551,409 30.434 -1.13%
2010-11-10 0 31.05 31.00 31.20 31.00 32.05 11,468,143 361,989,317 31.565 30.43 30.38 30.58 30.38 31.41 11,702,300 30.933 -3.12%
2010-11-09 0 32.05 31.80 31.90 30.60 32.45 14,200,295 451,031,016 31.762 31.41 31.16 31.26 29.99 31.80 14,490,237 31.127 3.39%
2010-11-08 0 31.00 31.00 31.10 30.35 31.20 8,543,832 262,996,086 30.782 30.38 30.38 30.48 29.74 30.58 8,718,280 30.166 -0.64%
2010-11-05 0 31.20 31.15 31.20 31.00 31.90 12,700,310 397,189,808 31.274 30.58 30.53 30.58 30.38 31.26 12,959,625 30.648 1.79%
2010-11-04 0 30.65 30.60 30.65 29.30 30.80 155,188,477 4,668,126,485 30.080 30.04 29.99 30.04 28.71 30.18 158,357,120 29.478 -6.84%
2010-11-03 0 32.90 32.85 33.00 32.00 34.40 6,418,879 211,796,932 32.996 32.24 32.19 32.34 31.36 33.71 6,549,940 32.336 3.79%
2010-11-02 0 31.70 31.65 31.70 31.50 32.75 4,994,174 160,114,813 32.060 31.07 31.02 31.07 30.87 32.09 5,096,145 31.419 1.28%
2010-11-01 0 31.30 31.20 31.25 30.40 31.45 5,995,943 186,173,716 31.050 30.67 30.58 30.62 29.79 30.82 6,118,368 30.429 3.81%
2010-10-29 0 30.15 30.00 30.15 29.25 30.25 2,819,599 83,936,809 29.769 29.55 29.40 29.55 28.66 29.64 2,877,170 29.173 1.69%
2010-10-28 0 29.65 29.50 29.65 29.40 30.10 3,127,484 92,842,768 29.686 29.06 28.91 29.06 28.81 29.50 3,191,341 29.092 -0.50%
2010-10-27 0 29.80 29.85 29.90 29.30 30.45 3,355,462 100,089,351 29.829 29.20 29.25 29.30 28.71 29.84 3,423,974 29.232 -1.16%
2010-10-26 0 30.15 30.15 30.20 30.00 30.90 6,361,722 192,859,092 30.316 29.55 29.55 29.60 29.40 30.28 6,491,616 29.709 -0.50%
2010-10-25 0 30.30 30.25 30.30 28.95 30.55 7,634,878 228,915,547 29.983 29.69 29.64 29.69 28.37 29.94 7,790,767 29.383 4.66%
2010-10-22 0 28.95 28.85 29.10 28.75 29.25 3,935,208 113,900,549 28.944 28.37 28.27 28.52 28.17 28.66 4,015,557 28.365 -0.52%
2010-10-21 0 29.10 28.90 29.05 28.60 29.45 6,756,561 195,833,510 28.984 28.52 28.32 28.47 28.03 28.86 6,894,517 28.404 -0.85%
2010-10-20 0 29.35 29.10 29.35 28.60 29.50 6,083,521 177,316,884 29.147 28.76 28.52 28.76 28.03 28.91 6,207,735 28.564 0.51%
2010-10-19 0 29.20 29.15 29.20 28.85 29.65 5,955,688 173,645,950 29.156 28.62 28.57 28.62 28.27 29.06 6,077,291 28.573 0.52%
2010-10-18 0 29.05 29.15 29.30 29.05 30.50 3,864,603 114,322,447 29.582 28.47 28.57 28.71 28.47 29.89 3,943,511 28.990 -2.02%
2010-10-15 0 29.65 29.60 29.65 29.60 30.05 3,872,223 115,507,281 29.830 29.06 29.01 29.06 29.01 29.45 3,951,286 29.233 -0.67%
2010-10-14 0 29.85 29.70 29.85 29.65 30.50 5,688,255 170,030,149 29.891 29.25 29.11 29.25 29.06 29.89 5,804,398 29.293 -1.00%
2010-10-13 0 30.15 30.15 30.20 29.55 30.20 2,951,750 88,375,236 29.940 29.55 29.55 29.60 28.96 29.60 3,012,019 29.341 2.20%
2010-10-12 0 29.50 29.50 29.65 29.30 30.20 3,863,927 114,467,186 29.625 28.91 28.91 29.06 28.71 29.60 3,942,821 29.032 -1.34%
2010-10-11 0 29.90 29.90 30.10 29.75 30.80 5,185,729 156,465,006 30.172 29.30 29.30 29.50 29.15 30.18 5,291,611 29.568 -2.92%
2010-10-08 0 30.80 30.75 30.80 29.20 31.70 11,742,780 357,856,910 30.475 30.18 30.13 30.18 28.62 31.07 11,982,544 29.865 5.30%
2010-10-07 0 29.25 29.20 29.25 28.40 29.45 4,677,495 135,656,488 29.002 28.66 28.62 28.66 27.83 28.86 4,773,000 28.422 1.92%
2010-10-06 0 28.70 28.70 28.75 28.35 28.90 5,104,619 146,336,013 28.667 28.13 28.13 28.17 27.78 28.32 5,208,845 28.094 2.32%
2010-10-05 0 28.05 28.00 28.05 28.00 28.70 7,302,870 205,974,108 28.205 27.49 27.44 27.49 27.44 28.13 7,451,980 27.640 -1.58%
2010-10-04 0 28.50 28.45 28.60 28.40 28.95 7,452,424 213,115,682 28.597 27.93 27.88 28.03 27.83 28.37 7,604,588 28.025 -1.04%
2010-09-30 0 28.80 28.65 28.90 28.35 28.90 7,590,315 217,433,741 28.646 28.22 28.08 28.32 27.78 28.32 7,745,294 28.073 -0.17%
2010-09-29 0 28.85 28.70 28.85 28.50 29.00 3,395,429 97,535,675 28.726 28.27 28.13 28.27 27.93 28.42 3,464,757 28.151 0.52%
2010-09-28 0 28.70 28.50 28.70 28.45 29.00 4,264,317 122,060,503 28.624 28.13 27.93 28.13 27.88 28.42 4,351,386 28.051 -1.37%
2010-09-27 0 29.10 29.05 29.10 28.95 29.90 2,978,019 87,357,231 29.334 28.52 28.47 28.52 28.37 29.30 3,038,824 28.747 -0.68%
2010-09-24 0 29.30 29.25 29.55 29.20 29.70 4,800,978 141,341,733 29.440 28.71 28.66 28.96 28.62 29.11 4,899,005 28.851 0.69%
2010-09-22 0 29.10 29.00 29.10 28.75 29.40 3,751,620 109,351,107 29.148 28.52 28.42 28.52 28.17 28.81 3,828,221 28.564 0.17%
2010-09-21 0 29.05 29.00 29.05 28.90 29.50 3,014,723 88,082,221 29.217 28.47 28.42 28.47 28.32 28.91 3,076,278 28.633 0.52%
2010-09-20 0 28.90 28.85 29.00 28.50 29.30 4,696,041 136,118,623 28.986 28.32 28.27 28.42 27.93 28.71 4,791,925 28.406 -0.17%
2010-09-17 0 28.95 28.90 28.95 28.55 29.20 7,234,083 209,730,403 28.992 28.37 28.32 28.37 27.98 28.62 7,381,789 28.412 2.30%
2010-09-16 0 28.30 28.20 28.25 27.85 28.45 4,100,497 115,553,070 28.180 27.73 27.64 27.68 27.29 27.88 4,184,221 27.616 -0.18%
2010-09-15 0 28.35 28.30 28.50 28.25 28.75 5,219,279 148,567,385 28.465 27.78 27.73 27.93 27.68 28.17 5,325,846 27.896 0.00%
2010-09-14 0 28.35 28.20 28.35 28.00 28.55 6,953,013 196,495,471 28.261 27.78 27.64 27.78 27.44 27.98 7,094,980 27.695 0.35%
2010-09-13 0 28.25 28.25 28.30 27.95 28.55 3,156,020 89,365,080 28.316 27.68 27.68 27.73 27.39 27.98 3,220,460 27.749 0.00%
2010-09-10 0 28.25 28.20 28.25 28.00 29.00 7,556,445 214,902,936 28.440 27.68 27.64 27.68 27.44 28.42 7,710,733 27.871 -0.53%
2010-09-09 0 28.40 28.40 28.55 28.40 28.95 6,438,348 184,115,411 28.597 27.83 27.83 27.98 27.83 28.37 6,569,806 28.024 -0.70%
2010-09-08 0 28.60 28.50 28.65 28.00 28.85 8,668,074 247,844,118 28.593 28.03 27.93 28.08 27.44 28.27 8,845,059 28.021 1.60%
2010-09-07 0 28.15 28.20 28.25 27.90 28.40 6,744,145 190,248,696 28.210 27.59 27.64 27.68 27.34 27.83 6,881,847 27.645 -0.88%
2010-09-06 0 28.40 28.40 28.45 28.25 29.10 5,951,132 170,399,064 28.633 27.83 27.83 27.88 27.68 28.52 6,072,642 28.060 -0.53%
2010-09-03 0 28.75 28.70 28.95 28.65 29.60 4,225,159 122,990,957 29.109 27.98 27.93 28.17 27.88 28.81 4,341,631 28.328 -1.03%
2010-09-02 0 29.05 28.95 29.05 28.80 29.35 5,741,043 167,063,287 29.100 28.27 28.17 28.27 28.03 28.56 5,899,302 28.319 0.35%
2010-09-01 0 28.95 28.80 28.95 28.10 29.00 8,102,942 232,400,046 28.681 28.17 28.03 28.17 27.35 28.22 8,326,310 27.912 2.48%
2010-08-31 0 28.25 28.25 28.30 27.25 28.35 6,719,279 188,087,782 27.992 27.49 27.49 27.54 26.52 27.59 6,904,505 27.241 1.99%
2010-08-30 0 27.70 27.65 27.70 27.60 28.40 3,114,897 86,694,081 27.832 26.96 26.91 26.96 26.86 27.64 3,200,763 27.085 -0.72%
2010-08-27 0 27.90 27.85 27.90 27.60 28.40 8,646,485 241,392,453 27.918 27.15 27.10 27.15 26.86 27.64 8,884,837 27.169 1.09%
2010-08-26 0 27.60 27.55 27.60 26.90 28.25 10,326,061 283,347,577 27.440 26.86 26.81 26.86 26.18 27.49 10,610,712 26.704 2.41%
2010-08-25 0 26.95 26.90 26.95 26.60 27.10 8,496,879 228,540,124 26.897 26.23 26.18 26.23 25.89 26.37 8,731,107 26.175 2.67%
2010-08-24 0 26.25 26.15 26.35 25.95 26.45 2,755,160 72,398,040 26.277 25.55 25.45 25.64 25.25 25.74 2,831,110 25.572 1.16%
2010-08-23 0 25.95 25.85 26.15 25.80 26.50 2,842,655 74,162,546 26.089 25.25 25.16 25.45 25.11 25.79 2,921,017 25.389 -1.33%
2010-08-20 0 26.30 26.25 26.30 25.70 26.35 5,399,382 140,333,835 25.991 25.59 25.55 25.59 25.01 25.64 5,548,223 25.293 -0.75%
2010-08-19 0 26.50 26.45 26.50 26.00 27.00 7,028,783 186,084,515 26.475 25.79 25.74 25.79 25.30 26.28 7,222,541 25.764 -2.21%
2010-08-18 0 27.10 27.00 27.10 27.00 27.40 3,226,386 87,635,136 27.162 26.37 26.28 26.37 26.28 26.66 3,315,326 26.433 0.56%
2010-08-17 0 26.95 26.95 27.00 26.75 27.20 2,977,089 80,131,959 26.916 26.23 26.23 26.28 26.03 26.47 3,059,156 26.194 -0.55%
2010-08-16 0 27.10 27.10 27.15 26.90 27.25 1,573,041 42,607,315 27.086 26.37 26.37 26.42 26.18 26.52 1,616,404 26.359 0.74%
2010-08-13 0 26.90 26.90 26.95 26.50 27.20 4,221,870 113,555,335 26.897 26.18 26.18 26.23 25.79 26.47 4,338,251 26.175 1.51%
2010-08-12 0 26.50 26.45 26.55 26.20 26.80 3,105,664 82,078,585 26.429 25.79 25.74 25.84 25.50 26.08 3,191,276 25.720 -0.93%
2010-08-11 0 26.75 26.80 26.85 26.20 26.85 4,977,326 132,265,689 26.574 26.03 26.08 26.13 25.50 26.13 5,114,533 25.861 0.94%
2010-08-10 0 26.50 26.50 26.60 26.10 27.10 3,585,177 95,149,481 26.540 25.79 25.79 25.89 25.40 26.37 3,684,007 25.828 -0.19%
2010-08-09 0 26.55 26.40 26.55 26.30 27.00 4,529,259 120,440,327 26.592 25.84 25.69 25.84 25.59 26.28 4,654,114 25.878 -0.93%
2010-08-06 0 26.80 26.80 26.85 26.55 27.25 4,372,972 117,442,844 26.857 26.08 26.08 26.13 25.84 26.52 4,493,519 26.136 -1.29%
2010-08-05 0 27.15 27.05 27.10 26.60 27.35 8,163,689 221,016,574 27.073 26.42 26.32 26.37 25.89 26.62 8,388,732 26.347 3.23%
2010-08-04 0 26.30 26.25 26.30 25.90 26.50 4,682,227 123,029,682 26.276 25.59 25.55 25.59 25.21 25.79 4,811,299 25.571 -0.57%
2010-08-03 0 26.45 26.40 26.45 26.15 26.80 11,367,352 301,093,685 26.488 25.74 25.69 25.74 25.45 26.08 11,680,708 25.777 2.32%
2010-08-02 0 25.85 25.80 25.85 25.55 25.95 2,952,563 76,211,259 25.812 25.16 25.11 25.16 24.86 25.25 3,033,954 25.119 1.37%
2010-07-30 0 25.50 25.25 25.50 25.05 25.80 5,322,785 134,610,687 25.290 24.82 24.57 24.82 24.38 25.11 5,469,515 24.611 -1.73%
2010-07-29 0 25.95 25.60 25.95 25.40 26.05 4,589,204 117,918,809 25.695 25.25 24.91 25.25 24.72 25.35 4,715,711 25.006 0.39%
2010-07-28 0 25.85 25.65 25.70 25.55 25.95 2,387,315 61,644,668 25.822 25.16 24.96 25.01 24.86 25.25 2,453,124 25.129 0.58%
2010-07-27 0 25.70 25.65 25.70 25.40 25.95 4,583,194 117,330,451 25.600 25.01 24.96 25.01 24.72 25.25 4,709,536 24.913 0.78%
2010-07-26 0 25.50 25.40 25.55 25.10 26.25 4,384,436 111,527,285 25.437 24.82 24.72 24.86 24.43 25.55 4,505,299 24.755 -1.92%
2010-07-23 0 26.00 25.80 26.00 25.65 26.25 5,332,335 138,311,633 25.938 25.30 25.11 25.30 24.96 25.55 5,479,328 25.242 0.97%
2010-07-22 0 25.75 25.70 25.85 25.70 26.20 5,811,185 150,470,235 25.893 25.06 25.01 25.16 25.01 25.50 5,971,378 25.199 -2.09%
2010-07-21 0 26.30 26.20 26.30 25.70 26.30 5,735,416 148,468,726 25.886 25.59 25.50 25.59 25.01 25.59 5,893,520 25.192 0.96%
2010-07-20 0 26.05 26.05 26.10 25.55 26.15 6,412,600 166,603,454 25.981 25.35 25.35 25.40 24.86 25.45 6,589,372 25.284 1.76%
2010-07-19 0 25.60 25.55 25.60 25.10 25.90 2,406,959 61,690,126 25.630 24.91 24.86 24.91 24.43 25.21 2,473,310 24.942 0.20%
2010-07-16 0 25.55 25.45 25.50 24.85 25.60 6,565,617 166,922,797 25.424 24.86 24.77 24.82 24.18 24.91 6,746,607 24.742 0.59%
2010-07-15 0 25.40 25.20 25.40 25.10 25.70 7,030,917 178,539,638 25.394 24.72 24.52 24.72 24.43 25.01 7,224,733 24.712 -0.20%
2010-07-14 0 25.45 25.40 25.50 25.20 25.75 15,280,973 389,208,804 25.470 24.77 24.72 24.82 24.52 25.06 15,702,213 24.787 1.80%
2010-07-13 0 25.00 24.95 25.00 24.60 25.10 7,213,799 179,688,834 24.909 24.33 24.28 24.33 23.94 24.43 7,412,657 24.241 1.63%
2010-07-12 0 24.60 24.55 24.60 24.30 24.70 9,210,225 226,351,037 24.576 23.94 23.89 23.94 23.65 24.04 9,464,117 23.917 1.44%
2010-07-09 0 24.25 24.20 24.25 23.95 24.65 4,225,898 102,592,539 24.277 23.60 23.55 23.60 23.31 23.99 4,342,390 23.626 -0.61%
2010-07-08 0 24.40 24.35 24.40 24.25 24.80 3,026,939 74,040,638 24.461 23.75 23.70 23.75 23.60 24.13 3,110,381 23.804 0.41%
2010-07-07 0 24.30 24.35 24.40 24.25 24.70 2,022,732 49,398,246 24.422 23.65 23.70 23.75 23.60 24.04 2,078,491 23.766 -1.62%
2010-07-06 0 24.70 24.65 24.70 23.70 24.70 3,229,401 78,079,611 24.178 24.04 23.99 24.04 23.06 24.04 3,318,424 23.529 3.13%
2010-07-05 0 23.95 23.95 24.00 23.70 24.20 4,874,813 117,270,795 24.057 23.31 23.31 23.36 23.06 23.55 5,009,194 23.411 -0.83%
2010-07-02 0 24.15 24.10 24.15 23.90 25.60 7,296,293 177,717,597 24.357 23.50 23.45 23.50 23.26 24.91 7,497,425 23.704 -2.03%
2010-06-30 0 24.65 24.60 24.65 22.95 25.10 13,735,658 335,277,883 24.409 23.99 23.94 23.99 22.33 24.43 14,114,300 23.754 4.67%
2010-06-29 0 23.55 23.40 23.65 23.30 24.70 3,157,661 74,752,398 23.673 22.92 22.77 23.02 22.67 24.04 3,244,706 23.038 -2.08%
2010-06-28 0 24.05 24.00 24.10 24.00 24.70 3,876,496 93,988,704 24.246 23.40 23.36 23.45 23.36 24.04 3,983,357 23.595 -3.22%
2010-06-25 0 24.85 24.70 24.90 24.45 25.20 3,912,889 97,175,346 24.835 24.18 24.04 24.23 23.79 24.52 4,020,753 24.168 -0.20%
2010-06-24 0 24.90 24.85 24.90 24.65 25.20 6,831,408 169,654,567 24.835 24.23 24.18 24.23 23.99 24.52 7,019,725 24.168 0.61%
2010-06-23 0 24.75 24.50 24.55 24.30 24.85 4,120,922 101,332,728 24.590 24.09 23.84 23.89 23.65 24.18 4,234,521 23.930 -0.20%
2010-06-22 0 24.80 24.65 24.80 24.00 25.00 5,027,115 123,533,368 24.573 24.13 23.99 24.13 23.36 24.33 5,165,694 23.914 -1.00%
2010-06-21 0 25.05 25.00 25.05 24.70 25.25 10,018,581 250,413,678 24.995 24.38 24.33 24.38 24.04 24.57 10,294,756 24.324 2.24%
2010-06-18 0 24.50 24.45 24.55 24.15 24.55 7,629,768 185,323,619 24.290 23.84 23.79 23.89 23.50 23.89 7,840,093 23.638 0.82%
2010-06-17 0 24.30 24.30 24.35 23.85 24.35 9,273,647 223,063,564 24.054 23.65 23.65 23.70 23.21 23.70 9,529,287 23.408 1.25%
2010-06-15 0 24.00 23.90 24.00 23.70 24.15 6,740,232 161,115,561 23.904 23.36 23.26 23.36 23.06 23.50 6,926,035 23.262 1.05%
2010-06-14 0 23.75 23.60 23.70 23.45 24.15 5,939,534 140,967,049 23.734 23.11 22.97 23.06 22.82 23.50 6,103,265 23.097 1.50%
2010-06-11 0 23.40 23.35 23.40 22.40 23.50 10,589,074 243,148,826 22.962 22.77 22.72 22.77 21.80 22.87 10,880,976 22.346 5.88%
2010-06-10 0 22.10 22.05 22.10 22.05 22.65 4,641,246 103,465,920 22.293 21.51 21.46 21.51 21.46 22.04 4,769,188 21.695 -0.67%
2010-06-09 0 22.25 22.15 22.30 21.80 22.35 4,691,211 103,848,968 22.137 21.65 21.56 21.70 21.22 21.75 4,820,530 21.543 0.23%
2010-06-08 0 22.20 22.10 22.25 21.45 22.30 4,981,858 109,071,248 21.894 21.60 21.51 21.65 20.87 21.70 5,119,189 21.306 1.14%
2010-06-07 0 21.95 21.90 22.00 21.35 22.25 7,143,177 156,074,444 21.849 21.36 21.31 21.41 20.78 21.65 7,340,088 21.263 -1.57%
2010-06-04 0 22.30 22.30 22.35 21.75 22.70 11,753,864 261,715,022 22.266 21.70 21.70 21.75 21.17 22.09 12,077,875 21.669 2.53%
2010-06-03 0 21.75 21.70 21.80 21.30 22.50 12,498,076 272,000,059 21.763 21.17 21.12 21.22 20.73 21.90 12,842,602 21.180 3.57%
2010-06-02 0 21.00 20.90 21.00 20.60 21.50 4,856,122 101,772,314 20.958 20.44 20.34 20.44 20.05 20.92 4,989,987 20.395 0.00%
2010-06-01 0 21.00 20.80 21.05 20.65 21.65 4,354,080 92,403,520 21.222 20.44 20.24 20.49 20.10 21.07 4,474,106 20.653 -0.24%
2010-05-31 0 21.05 21.05 21.15 20.90 21.80 5,769,875 123,418,737 21.390 20.49 20.49 20.58 20.34 21.22 5,928,929 20.816 1.20%
2010-05-28 0 20.80 20.80 21.05 20.65 21.55 8,240,846 172,504,821 20.933 20.24 20.24 20.49 20.10 20.97 8,468,016 20.371 0.24%
2010-05-27 0 20.75 20.60 20.75 19.52 21.30 12,871,409 262,803,728 20.418 20.19 20.05 20.19 19.00 20.73 13,226,226 19.870 3.49%
2010-05-26 0 20.05 20.20 20.30 18.28 20.30 28,506,252 545,330,535 19.130 19.51 19.66 19.76 17.79 19.76 29,292,064 18.617 2.72%
2010-05-25 0 19.52 19.50 19.52 19.50 20.85 7,129,728 141,178,017 19.801 19.00 18.98 19.00 18.98 20.29 7,326,268 19.270 -7.05%
2010-05-24 0 21.00 21.00 21.15 20.35 21.60 8,336,027 174,131,250 20.889 20.44 20.44 20.58 19.80 21.02 8,565,821 20.329 1.45%
2010-05-20 0 20.70 21.00 21.10 20.30 22.20 7,844,200 164,017,058 20.909 20.14 20.44 20.53 19.76 21.60 8,060,436 20.348 -4.17%
2010-05-19 0 21.60 21.55 21.65 21.25 21.90 4,571,592 99,102,010 21.678 21.02 20.97 21.07 20.68 21.31 4,697,614 21.096 0.00%
2010-05-18 0 21.75 21.65 21.70 21.45 22.25 3,099,676 67,376,969 21.737 21.02 20.92 20.97 20.73 21.50 3,207,242 21.008 0.00%
2010-05-17 0 21.75 21.65 21.75 21.45 22.50 4,935,086 107,707,640 21.825 21.02 20.92 21.02 20.73 21.75 5,106,344 21.093 -3.76%
2010-05-14 0 22.60 22.60 22.70 22.40 23.30 2,415,641 54,991,065 22.765 21.84 21.84 21.94 21.65 22.52 2,499,469 22.001 -1.31%
2010-05-13 0 22.90 22.85 22.90 22.70 23.25 5,100,009 116,754,384 22.893 22.13 22.08 22.13 21.94 22.47 5,276,991 22.125 1.78%
2010-05-12 0 22.50 22.35 22.50 21.80 22.60 4,540,471 101,202,414 22.289 21.75 21.60 21.75 21.07 21.84 4,698,035 21.541 0.00%
2010-05-11 0 22.50 22.50 22.55 22.25 23.30 3,436,707 78,299,922 22.783 21.75 21.75 21.79 21.50 22.52 3,555,968 22.019 -0.88%
2010-05-10 0 22.70 22.65 22.90 21.85 23.00 4,472,874 101,037,396 22.589 21.94 21.89 22.13 21.12 22.23 4,628,093 21.831 3.18%
2010-05-07 0 22.00 21.80 21.95 20.60 22.15 9,690,387 209,872,223 21.658 21.26 21.07 21.21 19.91 21.41 10,026,665 20.931 2.56%
2010-05-06 0 21.45 21.50 21.55 21.30 23.50 15,891,370 351,938,436 22.147 20.73 20.78 20.83 20.59 22.71 16,442,835 21.404 -8.72%
2010-05-05 0 23.50 23.40 23.60 23.20 23.95 3,580,619 84,229,505 23.524 22.71 22.62 22.81 22.42 23.15 3,704,874 22.735 -1.05%
2010-05-04 0 23.75 23.85 23.90 23.65 24.20 6,335,043 151,962,742 23.988 22.95 23.05 23.10 22.86 23.39 6,554,883 23.183 0.85%
2010-05-03 0 23.55 23.50 23.60 23.45 23.85 4,108,441 97,032,437 23.618 22.76 22.71 22.81 22.66 23.05 4,251,013 22.826 -1.05%
2010-04-30 0 23.80 23.70 23.95 23.60 24.05 7,620,431 181,336,380 23.796 23.00 22.91 23.15 22.81 23.24 7,884,877 22.998 0.63%
2010-04-29 0 23.65 23.65 23.70 23.55 23.90 5,046,923 119,398,682 23.658 22.86 22.86 22.91 22.76 23.10 5,222,062 22.864 -0.63%
2010-04-28 0 23.80 23.70 23.75 23.20 24.00 8,444,383 199,945,821 23.678 23.00 22.91 22.95 22.42 23.20 8,737,422 22.884 -0.83%
2010-04-27 0 24.00 23.90 24.05 23.65 24.45 9,142,100 219,481,311 24.008 23.20 23.10 23.24 22.86 23.63 9,459,351 23.203 -1.23%
2010-04-26 0 24.30 24.30 24.60 23.90 24.90 12,244,252 298,228,359 24.357 23.49 23.49 23.77 23.10 24.06 12,669,154 23.540 -1.02%
2010-04-23 0 24.55 24.50 24.55 23.70 24.65 14,387,397 350,836,296 24.385 23.73 23.68 23.73 22.91 23.82 14,886,671 23.567 4.03%
2010-04-22 0 23.60 23.50 23.55 23.50 24.05 217,492,766 5,187,369,502 23.851 22.81 22.71 22.76 22.71 23.24 225,040,243 23.051 -10.10%
2010-04-21 0 26.25 26.25 26.30 25.20 26.50 6,855,350 178,756,030 26.075 25.37 25.37 25.42 24.35 25.61 7,093,246 25.201 4.17%
2010-04-20 0 25.20 25.00 25.15 24.65 25.25 1,983,087 49,356,081 24.889 24.35 24.16 24.31 23.82 24.40 2,051,904 24.054 0.20%
2010-04-19 0 25.15 25.15 25.25 24.30 25.60 6,803,765 170,328,733 25.035 24.31 24.31 24.40 23.49 24.74 7,039,871 24.195 -1.76%
2010-04-16 0 25.60 25.60 25.65 24.90 25.70 5,427,486 136,953,435 25.233 24.74 24.74 24.79 24.06 24.84 5,615,832 24.387 0.99%
2010-04-15 0 25.35 25.30 25.35 24.80 25.50 15,564,082 389,739,745 25.041 24.50 24.45 24.50 23.97 24.64 16,104,190 24.201 4.11%
2010-04-14 0 24.35 24.30 24.50 23.75 24.50 4,995,594 121,062,955 24.234 23.53 23.49 23.68 22.95 23.68 5,168,952 23.421 2.10%
2010-04-13 0 23.85 23.80 23.85 23.65 24.40 5,959,472 142,314,607 23.880 23.05 23.00 23.05 22.86 23.58 6,166,279 23.079 -0.42%
2010-04-12 0 23.95 23.95 24.00 23.70 24.70 7,828,664 188,065,830 24.023 23.15 23.15 23.20 22.91 23.87 8,100,336 23.217 -2.24%
2010-04-09 0 24.50 24.35 24.45 24.30 24.90 2,461,430 60,293,871 24.496 23.68 23.53 23.63 23.49 24.06 2,546,847 23.674 -1.21%
2010-04-08 0 24.80 24.75 24.80 24.35 24.85 2,651,746 65,544,836 24.718 23.97 23.92 23.97 23.53 24.02 2,743,767 23.889 -0.40%
2010-04-07 0 24.90 24.85 24.90 24.30 24.90 5,577,231 137,826,808 24.712 24.06 24.02 24.06 23.49 24.06 5,770,773 23.884 3.11%
2010-04-01 0 24.15 24.10 24.15 24.00 24.15 6,487,496 155,869,992 24.026 23.34 23.29 23.34 23.20 23.34 6,712,626 23.220 1.90%
2010-03-31 0 23.70 23.70 23.80 23.60 24.60 7,778,924 187,032,122 24.043 22.91 22.91 23.00 22.81 23.77 8,048,870 23.237 -3.66%
2010-03-30 0 24.60 24.50 24.55 24.00 24.90 8,870,537 217,172,194 24.482 23.77 23.68 23.73 23.20 24.06 9,178,364 23.661 0.20%
2010-03-29 0 24.55 24.50 24.55 24.30 24.80 5,019,402 123,174,814 24.540 23.73 23.68 23.73 23.49 23.97 5,193,586 23.717 2.51%
2010-03-26 0 23.95 23.95 24.00 23.75 24.95 5,874,679 142,240,097 24.212 23.15 23.15 23.20 22.95 24.11 6,078,543 23.400 -2.64%
2010-03-25 0 24.60 24.50 24.60 23.20 24.75 9,419,258 228,448,965 24.253 23.77 23.68 23.77 22.42 23.92 9,746,127 23.440 3.58%
2010-03-24 0 23.75 23.60 23.75 23.00 23.80 5,354,840 126,031,352 23.536 22.95 22.81 22.95 22.23 23.00 5,540,665 22.747 3.94%
2010-03-23 0 22.85 22.80 22.85 22.50 23.25 5,535,209 126,363,390 22.829 22.08 22.04 22.08 21.75 22.47 5,727,293 22.063 0.00%
2010-03-22 0 22.85 22.80 22.90 22.70 23.50 5,048,259 115,815,457 22.942 22.08 22.04 22.13 21.94 22.71 5,223,445 22.172 -2.56%
2010-03-19 0 23.45 23.30 23.40 23.10 23.70 6,636,395 155,187,351 23.384 22.66 22.52 22.62 22.33 22.91 6,866,692 22.600 0.64%
2010-03-18 0 23.30 23.25 23.30 23.25 24.60 5,732,676 136,351,523 23.785 22.52 22.47 22.52 22.47 23.77 5,931,612 22.987 -4.70%
2010-03-17 0 24.45 24.40 24.45 23.90 24.50 5,607,608 135,996,177 24.252 23.63 23.58 23.63 23.10 23.68 5,802,204 23.439 1.88%
2010-03-16 0 24.00 24.00 24.05 23.80 24.90 3,680,013 89,611,150 24.351 23.20 23.20 23.24 23.00 24.06 3,807,718 23.534 -2.44%
2010-03-15 0 24.60 24.55 24.85 24.55 24.90 2,348,978 58,091,335 24.731 23.77 23.73 24.02 23.73 24.06 2,430,493 23.901 -0.61%
2010-03-12 0 24.75 24.70 24.90 24.60 25.25 3,723,001 92,327,441 24.799 23.92 23.87 24.06 23.77 24.40 3,852,197 23.967 -1.79%
2010-03-11 0 25.20 25.05 25.25 24.60 25.30 2,904,804 72,651,132 25.011 24.35 24.21 24.40 23.77 24.45 3,005,607 24.172 1.82%
2010-03-10 0 24.75 24.75 24.80 24.40 25.50 5,789,048 144,081,121 24.889 23.92 23.92 23.97 23.58 24.64 5,989,941 24.054 -1.79%
2010-03-09 0 25.20 25.10 25.20 24.20 25.30 7,477,542 184,934,936 24.732 24.35 24.26 24.35 23.39 24.45 7,737,029 23.903 3.70%
2010-03-08 0 24.30 24.25 24.30 23.40 24.35 6,992,807 166,770,899 23.849 23.49 23.44 23.49 22.62 23.53 7,235,473 23.049 4.97%
2010-03-05 0 23.15 23.15 23.20 22.85 23.50 4,348,151 101,061,243 23.242 22.37 22.37 22.42 22.08 22.71 4,499,041 22.463 2.89%
2010-03-04 0 22.50 22.35 22.65 22.35 23.10 6,208,129 140,620,037 22.651 21.75 21.60 21.89 21.60 22.33 6,423,565 21.891 -0.66%
2010-03-03 0 22.65 22.60 22.65 22.40 23.15 4,070,255 91,924,937 22.585 21.89 21.84 21.89 21.65 22.37 4,211,502 21.827 0.22%
2010-03-02 0 22.60 22.50 22.65 21.70 23.45 8,093,564 181,637,904 22.442 21.84 21.75 21.89 20.97 22.66 8,374,428 21.690 -0.44%
2010-03-01 0 22.70 22.55 22.75 22.35 23.20 2,675,006 60,627,758 22.665 21.94 21.79 21.99 21.60 22.42 2,767,835 21.904 -1.73%
2010-02-26 0 23.10 23.00 23.25 22.60 23.30 3,669,683 84,509,726 23.029 22.33 22.23 22.47 21.84 22.52 3,797,029 22.257 0.65%
2010-02-25 0 22.95 22.90 23.00 22.85 23.90 3,030,017 70,133,119 23.146 22.18 22.13 22.23 22.08 23.10 3,135,165 22.370 -1.29%
2010-02-24 0 23.25 23.00 23.30 22.00 23.35 4,792,296 110,076,133 22.969 22.47 22.23 22.52 21.26 22.57 4,958,599 22.199 4.73%
2010-02-23 0 22.20 22.15 22.25 21.90 22.65 2,963,505 66,143,449 22.319 21.46 21.41 21.50 21.17 21.89 3,066,345 21.571 1.37%
2010-02-22 0 21.90 21.90 22.00 21.40 22.20 4,782,464 103,784,532 21.701 21.17 21.17 21.26 20.68 21.46 4,948,426 20.973 3.30%
2010-02-19 0 21.20 21.10 21.20 21.05 21.45 929,266 19,714,003 21.215 20.49 20.39 20.49 20.34 20.73 961,514 20.503 -1.40%
2010-02-18 0 21.50 21.40 21.50 21.40 21.85 1,421,035 30,745,986 21.636 20.78 20.68 20.78 20.68 21.12 1,470,348 20.911 0.23%
2010-02-17 0 21.45 21.40 21.45 21.30 21.85 3,932,132 84,328,812 21.446 20.73 20.68 20.73 20.59 21.12 4,068,586 20.727 0.94%
2010-02-12 0 21.25 21.35 21.40 20.80 21.65 5,873,100 125,354,289 21.344 20.54 20.63 20.68 20.10 20.92 6,076,909 20.628 1.19%
2010-02-11 0 21.00 21.00 21.10 20.90 21.85 8,544,716 180,820,683 21.162 20.30 20.30 20.39 20.20 21.12 8,841,236 20.452 -4.33%
2010-02-10 0 21.95 21.80 21.90 21.55 22.30 3,395,871 74,283,681 21.875 21.21 21.07 21.17 20.83 21.55 3,513,715 21.141 0.23%
2010-02-09 0 21.90 21.60 21.70 20.95 22.00 6,815,700 146,792,014 21.537 21.17 20.88 20.97 20.25 21.26 7,052,220 20.815 1.62%
2010-02-08 0 21.55 21.50 21.55 20.70 22.10 8,390,123 183,189,438 21.834 20.83 20.78 20.83 20.01 21.36 8,681,279 21.102 2.86%
2010-02-05 0 20.95 20.90 21.00 20.90 22.00 8,964,283 190,629,855 21.266 20.25 20.20 20.30 20.20 21.26 9,275,363 20.552 -7.30%
2010-02-04 0 22.60 22.55 22.60 22.50 23.90 4,724,984 107,801,627 22.815 21.84 21.79 21.84 21.75 23.10 4,888,951 22.050 -4.44%
2010-02-03 0 23.65 23.50 23.60 22.45 24.45 9,896,869 232,483,726 23.491 22.86 22.71 22.81 21.70 23.63 10,240,312 22.703 7.01%
2010-02-02 0 22.10 22.00 22.20 20.85 22.20 10,446,610 224,402,898 21.481 21.36 21.26 21.46 20.15 21.46 10,809,130 20.760 5.49%
2010-02-01 0 20.95 20.80 20.95 20.55 21.45 6,843,873 143,566,709 20.977 20.25 20.10 20.25 19.86 20.73 7,081,370 20.274 -3.90%
2010-01-29 0 21.80 21.70 21.80 21.00 22.20 8,417,858 181,813,134 21.599 21.07 20.97 21.07 20.30 21.46 8,709,976 20.874 1.16%
2010-01-28 0 21.55 21.55 21.60 20.70 21.70 5,156,358 110,693,047 21.467 20.83 20.83 20.88 20.01 20.97 5,335,295 20.747 0.00%
2010-01-27 0 21.55 21.40 21.50 21.20 21.80 5,540,648 119,085,231 21.493 20.83 20.68 20.78 20.49 21.07 5,732,921 20.772 -0.23%
2010-01-26 0 21.60 21.50 21.60 21.15 22.35 5,511,495 119,866,654 21.749 20.88 20.78 20.88 20.44 21.60 5,702,756 21.019 -4.00%
2010-01-25 0 22.50 22.45 22.50 22.20 22.70 6,578,552 147,747,349 22.459 21.75 21.70 21.75 21.46 21.94 6,806,842 21.706 -1.96%
2010-01-22 0 22.95 22.95 23.10 21.50 23.45 17,109,360 382,020,235 22.328 22.18 22.18 22.33 20.78 22.66 17,703,092 21.579 -2.75%
2010-01-21 0 23.60 23.40 23.60 23.10 25.80 8,330,001 200,406,025 24.058 22.81 22.62 22.81 22.33 24.93 8,619,070 23.251 -3.48%
2010-01-20 0 24.45 24.25 24.45 23.35 24.95 5,155,011 125,635,464 24.372 23.63 23.44 23.63 22.57 24.11 5,333,901 23.554 3.38%
2010-01-19 0 23.65 23.50 23.65 23.00 23.70 7,229,500 168,535,640 23.312 22.86 22.71 22.86 22.23 22.91 7,480,380 22.530 3.05%
2010-01-18 0 22.95 22.90 23.10 22.50 23.40 11,124,137 256,166,625 23.028 22.18 22.13 22.33 21.75 22.62 11,510,169 22.256 -2.13%
2010-01-15 0 23.45 23.20 23.45 22.85 24.70 13,015,119 306,131,860 23.521 22.66 22.42 22.66 22.08 23.87 13,466,772 22.732 -1.26%
2010-01-14 0 23.75 23.75 23.90 21.95 24.00 10,055,139 233,972,305 23.269 22.95 22.95 23.10 21.21 23.20 10,404,074 22.489 7.95%
2010-01-13 0 22.00 21.95 22.00 21.75 22.30 7,641,414 167,636,130 21.938 21.26 21.21 21.26 21.02 21.55 7,906,588 21.202 -1.12%
2010-01-12 0 22.25 22.20 22.30 22.10 23.10 11,222,124 253,311,019 22.573 21.50 21.46 21.55 21.36 22.33 11,611,556 21.815 -0.67%
2010-01-11 0 22.40 22.35 22.40 22.15 22.70 5,549,176 124,657,534 22.464 21.65 21.60 21.65 21.41 21.94 5,741,745 21.711 1.59%
2010-01-08 0 22.05 22.00 22.05 21.70 23.00 8,286,099 185,154,938 22.345 21.31 21.26 21.31 20.97 22.23 8,573,645 21.596 -1.56%
2010-01-07 0 22.40 22.35 22.40 22.00 23.60 11,588,627 261,779,360 22.589 21.65 21.60 21.65 21.26 22.81 11,990,778 21.832 -5.68%
2010-01-06 0 23.75 23.70 23.75 23.60 24.00 3,060,821 72,550,417 23.703 22.95 22.91 22.95 22.81 23.20 3,167,038 22.908 -1.04%
2010-01-05 0 24.00 23.95 24.00 22.30 24.25 5,928,721 139,761,663 23.574 23.20 23.15 23.20 21.55 23.44 6,134,461 22.783 5.49%
2010-01-04 0 22.75 22.70 22.75 22.55 23.00 1,986,148 44,950,072 22.632 21.99 21.94 21.99 21.79 22.23 2,055,072 21.873 -1.09%
2009-12-31 0 23.00 23.00 23.05 22.00 23.10 2,340,724 52,977,323 22.633 22.23 22.23 22.28 21.26 22.33 2,421,952 21.874 4.31%
2009-12-30 0 22.05 21.95 22.00 21.25 22.70 3,915,742 86,299,425 22.039 21.31 21.21 21.26 20.54 21.94 4,051,627 21.300 3.52%
2009-12-29 0 21.30 21.20 21.40 21.00 21.50 1,534,683 32,558,062 21.215 20.59 20.49 20.68 20.30 20.78 1,587,940 20.503 0.71%
2009-12-28 0 21.15 21.10 21.15 20.60 21.20 2,515,818 52,930,604 21.039 20.44 20.39 20.44 19.91 20.49 2,603,122 20.334 2.42%
2009-12-24 0 20.65 20.60 20.70 20.45 20.90 1,940,397 39,851,718 20.538 19.96 19.91 20.01 19.76 20.20 2,007,733 19.849 0.98%
2009-12-23 0 20.45 20.40 20.55 19.92 20.55 2,375,214 47,795,924 20.123 19.76 19.72 19.86 19.25 19.86 2,457,639 19.448 0.99%
2009-12-22 0 20.25 20.20 20.25 19.96 21.30 2,950,649 59,821,338 20.274 19.57 19.52 19.57 19.29 20.59 3,053,043 19.594 2.27%
2009-12-21 0 19.80 19.72 19.88 19.40 20.05 3,224,649 63,862,495 19.805 19.14 19.06 19.21 18.75 19.38 3,336,551 19.140 -1.25%
2009-12-18 0 20.05 20.00 20.20 19.92 20.65 5,423,317 109,289,039 20.152 19.38 19.33 19.52 19.25 19.96 5,611,518 19.476 -3.84%
2009-12-17 0 20.85 20.60 20.80 20.25 20.90 3,340,475 68,826,758 20.604 20.15 19.91 20.10 19.57 20.20 3,456,397 19.913 2.46%
2009-12-16 0 20.35 20.25 20.50 19.82 20.80 3,450,009 70,018,941 20.295 19.67 19.57 19.81 19.16 20.10 3,569,732 19.615 -1.69%
2009-12-15 0 20.70 20.60 20.65 20.35 21.10 2,428,730 50,385,531 20.746 20.01 19.91 19.96 19.67 20.39 2,513,012 20.050 -2.13%
2009-12-14 0 21.15 21.15 21.20 20.80 21.80 3,139,213 66,626,040 21.224 20.44 20.44 20.49 20.10 21.07 3,248,151 20.512 0.71%
2009-12-11 0 21.00 20.80 21.05 19.80 21.10 6,700,039 136,194,469 20.327 20.30 20.10 20.34 19.14 20.39 6,932,545 19.646 4.22%
2009-12-10 0 20.15 20.10 20.30 20.10 20.70 8,717,513 178,553,731 20.482 19.47 19.43 19.62 19.43 20.01 9,020,030 19.795 -2.66%
2009-12-09 0 20.70 20.35 20.75 20.30 21.10 4,659,245 96,609,581 20.735 20.01 19.67 20.05 19.62 20.39 4,820,931 20.040 -1.19%
2009-12-08 0 20.95 20.90 20.95 20.45 21.55 8,561,777 179,933,503 21.016 20.25 20.20 20.25 19.76 20.83 8,858,889 20.311 2.70%
2009-12-07 0 20.40 20.25 20.40 19.82 20.75 5,916,019 120,574,331 20.381 19.72 19.57 19.72 19.16 20.05 6,121,318 19.697 2.93%
2009-12-04 0 19.82 19.82 19.86 19.68 20.10 3,963,958 78,754,995 19.868 19.16 19.16 19.19 19.02 19.43 4,101,516 19.201 -0.80%
2009-12-03 0 19.98 19.90 19.96 19.64 20.20 3,681,397 73,187,317 19.880 19.31 19.23 19.29 18.98 19.52 3,809,150 19.214 2.04%
2009-12-02 0 19.58 19.60 19.62 19.30 20.20 5,919,671 116,515,099 19.683 18.92 18.94 18.96 18.65 19.52 6,125,097 19.023 2.30%
2009-12-01 0 19.14 19.16 19.18 18.76 19.24 6,348,748 121,122,846 19.078 18.50 18.52 18.54 18.13 18.59 6,569,063 18.438 0.74%
2009-11-30 0 19.00 19.04 19.10 18.22 19.10 5,764,251 108,372,608 18.801 18.36 18.40 18.46 17.61 18.46 5,964,283 18.170 5.79%
2009-11-27 0 17.96 17.90 17.96 17.74 18.48 7,190,000 129,463,282 18.006 17.36 17.30 17.36 17.15 17.86 7,439,509 17.402 -2.18%
2009-11-26 0 18.36 18.36 18.38 17.84 18.88 5,711,597 105,293,438 18.435 17.74 17.74 17.76 17.24 18.25 5,909,802 17.817 0.88%
2009-11-25 0 18.20 18.18 18.20 17.88 18.30 3,020,880 54,750,444 18.124 17.59 17.57 17.59 17.28 17.69 3,125,711 17.516 1.79%
2009-11-24 0 17.88 17.86 17.88 17.82 18.30 5,719,542 103,006,628 18.010 17.28 17.26 17.28 17.22 17.69 5,918,023 17.406 -1.76%
2009-11-23 0 18.20 18.18 18.20 18.16 18.90 5,827,555 107,312,805 18.415 17.59 17.57 17.59 17.55 18.27 6,029,784 17.797 -2.15%
2009-11-20 0 18.60 18.60 18.66 18.50 19.20 2,872,669 53,898,350 18.763 17.98 17.98 18.03 17.88 18.56 2,972,357 18.133 -1.90%
2009-11-19 0 18.96 18.92 19.00 18.48 19.28 4,894,129 92,611,025 18.923 18.32 18.29 18.36 17.86 18.63 5,063,966 18.288 3.04%
2009-11-18 0 18.40 18.30 18.40 18.18 18.70 5,690,762 104,717,262 18.401 17.78 17.69 17.78 17.57 18.07 5,888,244 17.784 -0.54%
2009-11-17 0 18.50 18.50 18.54 18.16 18.54 7,308,413 134,077,871 18.346 17.88 17.88 17.92 17.55 17.92 7,562,031 17.730 5.71%
2009-11-16 0 17.50 17.44 17.54 17.04 17.58 5,653,911 97,806,279 17.299 16.91 16.86 16.95 16.47 16.99 5,850,114 16.719 1.27%
2009-11-13 0 17.28 17.26 17.28 17.12 17.42 1,204,514 20,814,110 17.280 16.70 16.68 16.70 16.55 16.84 1,246,313 16.701 -1.03%
2009-11-12 0 17.46 17.32 17.50 17.04 17.50 2,040,386 35,182,525 17.243 16.87 16.74 16.91 16.47 16.91 2,111,192 16.665 1.16%
2009-11-11 0 17.26 17.24 17.28 16.92 17.30 3,389,182 58,170,654 17.164 16.68 16.66 16.70 16.35 16.72 3,506,794 16.588 0.23%
2009-11-10 0 17.22 17.20 17.22 17.02 17.36 5,068,600 86,889,214 17.143 16.64 16.62 16.64 16.45 16.78 5,244,492 16.568 2.26%
2009-11-09 0 16.84 16.86 16.96 16.82 17.50 5,374,103 91,091,163 16.950 16.28 16.29 16.39 16.26 16.91 5,560,596 16.382 -3.11%
2009-11-06 0 17.38 17.42 17.44 17.16 17.90 5,392,091 94,357,830 17.499 16.80 16.84 16.86 16.58 17.30 5,579,208 16.912 -2.14%
2009-11-05 0 17.76 17.76 17.80 17.06 17.80 7,280,170 128,624,054 17.668 17.16 17.16 17.20 16.49 17.20 7,532,808 17.075 1.14%
2009-11-04 0 17.56 17.54 17.56 16.96 17.62 12,928,828 224,831,110 17.390 16.97 16.95 16.97 16.39 17.03 13,377,487 16.807 3.78%
2009-11-03 0 16.92 16.86 16.90 16.42 17.00 9,469,823 158,520,853 16.740 16.35 16.29 16.33 15.87 16.43 9,798,447 16.178 3.80%
2009-11-02 0 16.30 16.22 16.30 15.72 16.30 4,845,354 77,681,469 16.032 15.75 15.68 15.75 15.19 15.75 5,013,498 15.494 1.62%
2009-10-30 0 16.04 16.00 16.04 16.00 16.38 8,251,700 134,181,331 16.261 15.50 15.46 15.50 15.46 15.83 8,538,052 15.716 0.12%
2009-10-29 0 16.02 16.02 16.06 15.50 16.20 10,468,754 167,060,533 15.958 15.48 15.48 15.52 14.98 15.66 10,832,043 15.423 1.39%
2009-10-28 0 15.80 15.78 15.82 15.30 15.82 8,723,319 136,249,453 15.619 15.27 15.25 15.29 14.79 15.29 9,026,037 15.095 3.95%
2009-10-27 0 15.20 15.18 15.20 15.12 15.68 19,130,087 294,103,656 15.374 14.69 14.67 14.69 14.61 15.15 19,793,943 14.858 -4.28%
2009-10-23 0 15.88 15.86 15.88 15.80 16.32 15,157,460 241,816,375 15.954 15.35 15.33 15.35 15.27 15.77 15,683,457 15.419 -2.10%
2009-10-22 0 16.22 16.20 16.22 15.80 16.48 11,836,275 190,828,700 16.122 15.68 15.66 15.68 15.27 15.93 12,247,020 15.582 -1.10%
2009-10-21 0 16.40 16.36 16.38 16.34 16.94 8,593,263 143,927,533 16.749 15.85 15.81 15.83 15.79 16.37 8,891,468 16.187 -0.24%
2009-10-20 0 16.44 16.42 16.44 16.38 17.00 6,893,091 114,187,002 16.565 15.89 15.87 15.89 15.83 16.43 7,132,296 16.010 -3.29%
2009-10-19 0 17.00 16.96 16.98 16.78 17.18 2,645,809 44,896,981 16.969 16.43 16.39 16.41 16.22 16.60 2,737,624 16.400 -0.70%
2009-10-16 0 17.12 17.12 17.14 16.60 17.18 6,042,329 102,583,806 16.978 16.55 16.55 16.57 16.04 16.60 6,252,011 16.408 3.13%
2009-10-15 0 16.60 16.58 16.64 16.44 16.74 5,176,778 85,639,204 16.543 16.04 16.02 16.08 15.89 16.18 5,356,424 15.988 0.97%
2009-10-14 0 16.44 16.40 16.46 16.26 16.50 4,202,113 68,974,880 16.414 15.89 15.85 15.91 15.71 15.95 4,347,936 15.864 0.86%
2009-10-13 0 16.30 16.30 16.32 16.18 16.56 14,836,083 242,311,501 16.333 15.75 15.75 15.77 15.64 16.00 15,350,928 15.785 -0.73%
2009-10-12 0 16.42 16.46 16.48 16.12 16.80 5,899,393 96,656,290 16.384 15.87 15.91 15.93 15.58 16.24 6,104,115 15.835 -0.55%
2009-10-09 0 16.66 16.62 16.66 16.42 17.00 11,272,706 187,691,390 16.650 15.96 15.92 15.96 15.73 16.28 11,769,865 15.947 -1.42%
2009-10-08 0 16.90 16.88 16.98 16.70 17.20 7,133,792 120,672,418 16.916 16.19 16.17 16.26 15.99 16.47 7,448,413 16.201 -1.63%
2009-10-07 0 17.18 17.18 17.20 16.98 17.44 8,076,533 138,251,084 17.118 16.45 16.45 16.47 16.26 16.70 8,432,731 16.395 0.47%
2009-10-06 0 17.10 17.04 17.12 16.76 17.14 5,543,136 93,987,097 16.956 16.38 16.32 16.40 16.05 16.42 5,787,604 16.239 0.83%
2009-10-05 0 16.96 16.98 17.00 16.92 17.18 7,664,170 130,531,710 17.031 16.24 16.26 16.28 16.21 16.45 8,002,182 16.312 -1.28%
2009-10-02 0 17.18 17.20 17.30 16.80 17.70 7,639,670 131,643,942 17.232 16.45 16.47 16.57 16.09 16.95 7,976,601 16.504 2.87%
2009-09-30 0 16.70 16.58 16.70 16.46 16.76 2,489,358 41,262,804 16.576 15.99 15.88 15.99 15.76 16.05 2,599,146 15.876 1.46%
2009-09-29 0 16.46 16.50 16.52 15.86 16.80 4,053,499 66,131,178 16.315 15.76 15.80 15.82 15.19 16.09 4,232,270 15.625 3.39%
2009-09-28 0 15.92 15.88 15.96 15.66 16.20 7,718,599 124,684,317 16.154 15.25 15.21 15.29 15.00 15.52 8,059,011 15.471 -2.57%
2009-09-25 0 16.34 16.34 16.40 16.02 16.82 7,536,841 123,823,903 16.429 15.65 15.65 15.71 15.34 16.11 7,869,237 15.735 -3.88%
2009-09-24 0 17.00 16.98 17.00 16.70 17.30 16,969,913 288,240,281 16.985 16.28 16.26 16.28 15.99 16.57 17,718,335 16.268 0.12%
2009-09-23 0 16.98 16.96 16.98 16.00 17.00 10,200,648 170,395,311 16.704 16.26 16.24 16.26 15.32 16.28 10,650,526 15.999 5.73%
2009-09-22 0 16.06 16.02 16.10 15.88 16.18 4,784,647 76,632,213 16.016 15.38 15.34 15.42 15.21 15.50 4,995,664 15.340 1.13%
2009-09-21 0 15.88 15.78 15.88 15.42 15.96 5,174,349 81,641,912 15.778 15.21 15.11 15.21 14.77 15.29 5,402,553 15.112 1.79%
2009-09-18 0 15.60 15.34 15.40 15.20 15.70 10,192,513 157,935,575 15.495 14.94 14.69 14.75 14.56 15.04 10,642,032 14.841 1.04%
2009-09-17 0 15.44 15.44 15.56 15.42 15.92 5,238,517 82,465,329 15.742 14.79 14.79 14.90 14.77 15.25 5,469,551 15.077 -1.91%
2009-09-16 0 15.74 15.66 15.78 15.64 16.06 11,632,902 185,221,926 15.922 15.08 15.00 15.11 14.98 15.38 12,145,947 15.250 0.90%
2009-09-15 0 15.60 15.64 15.66 15.22 15.78 4,705,900 73,476,544 15.614 14.94 14.98 15.00 14.58 15.11 4,913,444 14.954 1.30%
2009-09-14 0 15.40 15.42 15.46 14.96 15.60 11,179,149 172,090,403 15.394 14.75 14.77 14.81 14.33 14.94 11,672,182 14.744 2.80%
2009-09-11 0 14.98 14.94 15.00 14.84 15.30 9,403,112 141,933,068 15.094 14.35 14.31 14.37 14.21 14.65 9,817,816 14.457 -0.53%
2009-09-10 0 15.06 15.02 15.08 14.46 15.18 21,838,267 324,608,330 14.864 14.42 14.39 14.44 13.85 14.54 22,801,398 14.236 7.42%
2009-09-09 0 14.02 14.06 14.16 14.00 14.66 6,406,000 90,953,241 14.198 13.43 13.47 13.56 13.41 14.04 6,688,523 13.598 -2.77%
2009-09-08 0 14.42 14.42 14.48 13.90 14.82 9,407,000 133,747,760 14.218 13.81 13.81 13.87 13.31 14.19 9,821,876 13.617 3.89%
2009-09-07 0 13.88 13.88 13.90 13.56 14.10 7,976,396 111,066,190 13.924 13.29 13.29 13.31 12.99 13.50 8,328,178 13.336 2.36%
2009-09-04 0 13.56 13.54 13.56 13.34 13.80 6,045,830 82,274,674 13.609 12.99 12.97 12.99 12.78 13.22 6,312,469 13.034 0.89%
2009-09-03 0 13.44 13.42 13.44 13.06 13.50 6,491,700 87,016,201 13.404 12.87 12.85 12.87 12.51 12.93 6,778,003 12.838 1.51%
2009-09-02 0 13.24 13.20 13.28 13.10 13.42 7,387,960 98,075,573 13.275 12.68 12.64 12.72 12.55 12.85 7,713,790 12.714 -1.49%
2009-09-01 0 13.44 13.36 13.44 13.34 13.54 4,791,982 64,306,523 13.420 12.87 12.80 12.87 12.78 12.97 5,003,322 12.853 0.45%
2009-08-31 0 13.38 13.40 13.42 13.10 13.42 10,669,366 141,570,211 13.269 12.81 12.83 12.85 12.55 12.85 11,139,916 12.708 0.30%
2009-08-28 0 13.34 13.30 13.36 13.12 13.44 6,844,857 91,045,569 13.301 12.78 12.74 12.80 12.57 12.87 7,146,735 12.739 -0.45%
2009-08-27 0 13.40 13.40 13.44 12.96 13.46 6,209,463 81,560,831 13.135 12.83 12.83 12.87 12.41 12.89 6,483,318 12.580 1.82%
2009-08-26 0 13.16 13.12 13.14 12.88 13.16 8,224,904 106,979,152 13.007 12.60 12.57 12.58 12.34 12.60 8,587,646 12.457 1.54%
2009-08-25 0 12.96 12.92 12.96 12.78 13.00 3,530,400 45,851,000 12.988 12.41 12.37 12.41 12.24 12.45 3,686,101 12.439 -0.15%
2009-08-24 0 12.98 12.92 13.00 12.86 13.32 3,689,747 47,874,261 12.975 12.43 12.37 12.45 12.32 12.76 3,852,475 12.427 0.00%
2009-08-21 0 12.98 12.94 13.00 12.82 13.02 6,401,057 82,586,993 12.902 12.43 12.39 12.45 12.28 12.47 6,683,362 12.357 0.78%
2009-08-20 0 12.88 12.88 12.90 12.76 13.04 7,659,245 98,736,538 12.891 12.34 12.34 12.36 12.22 12.49 7,997,040 12.347 0.00%
2009-08-19 0 12.88 12.82 12.88 12.64 13.16 9,926,000 128,532,180 12.949 12.34 12.28 12.34 12.11 12.60 10,363,765 12.402 1.74%
2009-08-18 0 12.66 12.66 12.68 12.20 13.00 10,276,358 129,883,432 12.639 12.13 12.13 12.14 11.68 12.45 10,729,575 12.105 -2.62%
2009-08-17 0 13.00 13.00 13.02 12.94 13.32 5,717,395 74,642,554 13.055 12.45 12.45 12.47 12.39 12.76 5,969,549 12.504 -3.27%
2009-08-14 0 13.44 13.40 13.44 13.22 13.48 13,677,521 182,478,190 13.342 12.87 12.83 12.87 12.66 12.91 14,280,739 12.778 0.75%
2009-08-13 0 13.34 13.36 13.38 13.22 13.48 13,855,272 184,575,967 13.322 12.78 12.80 12.81 12.66 12.91 14,466,329 12.759 1.06%
2009-08-12 0 13.20 13.16 13.20 12.88 13.26 11,271,000 147,178,233 13.058 12.64 12.60 12.64 12.34 12.70 11,768,084 12.507 -1.05%
2009-08-11 0 13.34 13.36 13.38 12.80 13.42 13,477,988 177,603,329 13.177 12.78 12.80 12.81 12.26 12.85 14,072,406 12.621 3.73%
2009-08-10 0 12.86 12.84 12.86 12.74 13.02 6,383,563 82,138,332 12.867 12.32 12.30 12.32 12.20 12.47 6,665,097 12.324 1.10%
2009-08-07 0 12.72 12.72 12.78 12.62 13.20 10,234,595 132,141,615 12.911 12.18 12.18 12.24 12.09 12.64 10,685,970 12.366 -2.75%
2009-08-06 0 13.08 13.00 13.06 12.78 13.12 18,989,097 246,305,372 12.971 12.53 12.45 12.51 12.24 12.57 19,826,571 12.423 2.35%
2009-08-05 0 12.78 12.76 12.78 12.54 12.90 17,244,719 220,347,744 12.778 12.24 12.22 12.24 12.01 12.36 18,005,261 12.238 -0.16%
2009-08-04 0 12.80 12.84 12.86 12.66 12.96 21,626,000 277,164,652 12.816 12.26 12.30 12.32 12.13 12.41 22,579,769 12.275 0.63%
2009-08-03 0 12.72 12.70 12.72 12.42 12.80 24,966,832 315,343,982 12.631 12.18 12.16 12.18 11.90 12.26 26,067,941 12.097 3.75%
2009-07-31 0 12.26 12.20 12.26 12.04 12.30 15,181,044 185,025,595 12.188 11.74 11.68 11.74 11.53 11.78 15,850,572 11.673 2.17%
2009-07-30 0 12.00 11.98 12.00 11.90 12.40 12,224,067 147,106,623 12.034 11.49 11.47 11.49 11.40 11.88 12,763,184 11.526 -1.80%
2009-07-29 0 12.22 12.24 12.28 11.82 12.60 23,468,480 286,670,342 12.215 11.70 11.72 11.76 11.32 12.07 24,503,508 11.699 -3.17%
2009-07-28 0 12.62 12.62 12.64 12.56 12.88 22,722,609 288,579,829 12.700 12.09 12.09 12.11 12.03 12.34 23,724,742 12.164 -0.32%
2009-07-27 0 12.66 12.68 12.70 12.56 12.86 39,976,682 508,288,761 12.715 12.13 12.14 12.16 12.03 12.32 41,739,769 12.178 0.64%
2009-07-24 0 12.58 12.58 12.60 12.38 13.00 281,855,103 3,678,798,264 13.052 12.05 12.05 12.07 11.86 12.45 294,285,725 12.501 -12.03%
2009-07-23 0 14.30 14.30 14.40 14.10 14.50 7,664,686 109,776,708 14.322 13.70 13.70 13.79 13.50 13.89 8,002,721 13.717 3.03%
2009-07-22 0 13.88 13.84 13.88 13.28 14.12 14,106,423 195,339,446 13.848 13.29 13.26 13.29 12.72 13.52 14,728,557 13.263 6.12%
2009-07-21 0 13.08 13.00 13.08 12.86 13.12 6,606,237 85,969,873 13.013 12.53 12.45 12.53 12.32 12.57 6,897,591 12.464 2.03%
2009-07-20 0 12.82 12.82 12.90 12.68 13.10 5,823,217 75,002,476 12.880 12.28 12.28 12.36 12.14 12.55 6,080,038 12.336 0.16%
2009-07-17 0 12.80 12.78 12.80 12.66 13.40 6,796,032 87,365,624 12.855 12.26 12.24 12.26 12.13 12.83 7,095,757 12.312 -3.90%
2009-07-16 0 13.32 13.40 13.42 13.08 13.44 7,536,302 100,482,937 13.333 12.76 12.83 12.85 12.53 12.87 7,868,675 12.770 0.15%
2009-07-15 0 13.30 13.30 13.40 12.66 13.50 10,096,856 132,225,727 13.096 12.74 12.74 12.83 12.13 12.93 10,542,156 12.543 5.72%
2009-07-14 0 12.58 12.54 12.56 12.32 12.58 7,631,577 94,546,031 12.389 12.05 12.01 12.03 11.80 12.05 7,968,152 11.865 3.62%
2009-07-13 0 12.14 12.10 12.16 11.82 12.28 5,881,379 71,379,174 12.137 11.63 11.59 11.65 11.32 11.76 6,140,765 11.624 1.17%
2009-07-10 0 12.00 11.98 12.00 11.96 12.60 7,643,741 93,287,988 12.205 11.49 11.47 11.49 11.45 12.07 7,980,852 11.689 -1.64%
2009-07-09 0 12.20 12.16 12.20 11.80 12.20 8,453,700 102,095,826 12.077 11.68 11.65 11.68 11.30 11.68 8,826,533 11.567 2.52%
2009-07-08 0 11.90 11.84 11.90 11.70 11.90 7,434,141 88,035,898 11.842 11.40 11.34 11.40 11.21 11.40 7,762,008 11.342 0.51%
2009-07-07 0 11.84 11.80 11.84 11.80 11.98 7,219,356 85,649,048 11.864 11.34 11.30 11.34 11.30 11.47 7,537,750 11.363 0.34%
2009-07-06 0 11.80 11.78 11.82 11.78 12.02 5,374,533 64,211,719 11.947 11.30 11.28 11.32 11.28 11.51 5,611,565 11.443 0.34%
2009-07-03 0 11.76 11.74 11.76 11.62 11.82 5,799,954 68,116,500 11.744 11.26 11.24 11.26 11.13 11.32 6,055,749 11.248 0.34%
2009-07-02 0 11.72 11.70 11.72 11.66 12.00 7,623,192 90,114,180 11.821 11.22 11.21 11.22 11.17 11.49 7,959,397 11.322 0.17%
2009-06-30 0 11.70 11.66 11.68 11.54 11.92 97,693,378 1,145,977,608 11.730 11.21 11.17 11.19 11.05 11.42 102,001,938 11.235 -6.40%
2009-06-29 0 12.50 12.48 12.50 12.38 12.70 5,372,876 67,399,365 12.544 11.97 11.95 11.97 11.86 12.16 5,609,835 12.014 -0.16%
2009-06-26 0 12.52 12.46 12.60 12.40 12.86 8,074,172 101,774,869 12.605 11.99 11.93 12.07 11.88 12.32 8,430,266 12.073 -0.95%
2009-06-25 0 12.64 12.64 12.66 12.28 12.82 8,187,492 103,644,929 12.659 12.11 12.11 12.13 11.76 12.28 8,548,584 12.124 2.93%
2009-06-24 0 12.28 12.20 12.30 12.10 12.52 6,827,083 84,104,850 12.319 11.76 11.68 11.78 11.59 11.99 7,128,177 11.799 0.33%
2009-06-23 0 12.24 12.30 12.32 11.70 12.52 7,113,385 87,167,328 12.254 11.72 11.78 11.80 11.21 11.99 7,427,106 11.736 -0.16%
2009-06-22 0 12.26 12.32 12.34 12.00 12.66 8,293,000 101,399,654 12.227 11.74 11.80 11.82 11.49 12.13 8,658,745 11.711 -0.81%
2009-06-19 0 12.36 12.34 12.40 12.12 12.70 8,971,456 111,716,340 12.452 11.84 11.82 11.88 11.61 12.16 9,367,123 11.926 1.64%
2009-06-18 0 12.16 12.08 12.16 12.04 12.68 8,599,287 105,402,644 12.257 11.65 11.57 11.65 11.53 12.14 8,978,540 11.739 -2.88%
2009-06-17 0 12.52 12.50 12.60 11.72 12.90 13,651,023 165,636,174 12.134 11.99 11.97 12.07 11.22 12.36 14,253,072 11.621 6.83%
2009-06-16 0 11.72 11.72 11.76 11.48 11.76 8,972,215 104,308,974 11.626 11.22 11.22 11.26 11.00 11.26 9,367,916 11.135 1.21%
2009-06-15 0 11.66 11.64 11.66 11.38 11.90 8,306,000 96,670,357 11.639 11.09 11.07 11.09 10.82 11.32 8,732,231 11.071 0.34%
2009-06-12 0 11.62 11.56 11.66 11.36 11.92 8,281,710 96,426,043 11.643 11.05 11.00 11.09 10.81 11.34 8,706,694 11.075 -1.02%
2009-06-11 0 11.74 11.76 11.78 11.70 12.10 4,932,000 58,599,750 11.882 11.17 11.19 11.21 11.13 11.51 5,185,091 11.302 -2.98%
2009-06-10 0 12.10 12.04 12.10 11.50 12.14 8,892,023 105,878,184 11.907 11.51 11.45 11.51 10.94 11.55 9,348,326 11.326 1.00%
2009-06-09 0 11.98 11.96 11.98 11.66 12.66 8,175,000 98,781,580 12.083 11.40 11.38 11.40 11.09 12.04 8,594,509 11.494 -6.11%
2009-06-08 0 12.76 12.72 12.76 12.60 12.90 3,745,000 47,611,080 12.713 12.14 12.10 12.14 11.98 12.27 3,937,179 12.093 1.75%
2009-06-05 0 12.54 12.44 12.54 12.32 12.68 6,395,228 79,969,517 12.505 11.93 11.83 11.93 11.72 12.06 6,723,406 11.894 3.81%
2009-06-04 0 12.08 12.14 12.16 11.60 12.30 5,828,000 69,809,300 11.978 11.49 11.55 11.57 11.03 11.70 6,127,070 11.394 -2.27%
2009-06-03 0 12.36 12.26 12.36 11.64 12.40 6,076,140 73,558,430 12.106 11.76 11.66 11.76 11.07 11.79 6,387,943 11.515 5.82%
2009-06-02 0 11.68 11.66 11.68 11.40 11.86 3,816,486 44,516,868 11.664 11.11 11.09 11.11 10.84 11.28 4,012,333 11.095 2.82%
2009-06-01 0 11.36 11.32 11.38 11.00 11.62 6,978,685 79,289,647 11.362 10.81 10.77 10.82 10.46 11.05 7,336,803 10.807 4.41%
2009-05-29 0 10.88 10.82 10.84 10.74 11.12 13,644,633 148,220,774 10.863 10.35 10.29 10.31 10.22 10.58 14,344,821 10.333 -2.51%
2009-05-27 0 11.16 11.12 11.20 11.02 11.30 11,061,300 124,023,564 11.212 10.62 10.58 10.65 10.48 10.75 11,628,922 10.665 1.64%
2009-05-26 0 10.98 10.92 11.00 10.70 11.22 18,369,122 200,566,560 10.919 10.44 10.39 10.46 10.18 10.67 19,311,752 10.386 3.20%
2009-05-25 0 10.64 10.62 10.66 10.10 10.74 13,356,298 140,868,255 10.547 10.12 10.10 10.14 9.607 10.22 14,041,690 10.032 5.35%
2009-05-22 0 10.10 10.10 10.18 10.04 10.26 7,247,200 73,660,054 10.164 9.607 9.607 9.683 9.550 9.759 7,619,098 9.6678 -0.98%
2009-05-21 0 10.20 10.16 10.20 10.08 10.28 7,370,000 75,210,140 10.205 9.702 9.664 9.702 9.588 9.778 7,748,199 9.7068 1.80%
2009-05-20 0 10.02 9.990 10.12 10.00 10.38 11,709,667 118,208,512 10.095 9.531 9.502 9.626 9.512 9.873 12,310,561 9.6022 -2.53%
2009-05-19 0 10.28 10.26 10.28 10.00 10.32 14,156,000 144,318,920 10.195 9.778 9.759 9.778 9.512 9.816 14,882,430 9.6973 3.11%
2009-05-18 0 9.970 9.950 9.980 9.890 10.16 10,309,148 102,635,160 9.9557 9.483 9.464 9.493 9.407 9.664 10,838,173 9.4698 -1.87%
2009-05-15 0 10.16 10.14 10.16 9.950 10.32 8,633,772 86,938,414 10.070 9.664 9.645 9.664 9.464 9.816 9,076,823 9.5781 2.01%
2009-05-14 0 9.960 9.940 9.950 9.900 10.06 7,644,929 76,069,477 9.9503 9.474 9.455 9.464 9.417 9.569 8,037,236 9.4646 -0.40%
2009-05-13 0 10.00 9.910 10.00 9.770 10.22 9,342,525 94,202,553 10.083 9.512 9.426 9.512 9.293 9.721 9,821,946 9.5910 1.52%
2009-05-12 0 9.850 9.820 9.840 9.760 10.00 7,173,000 70,716,020 9.8586 9.369 9.341 9.360 9.284 9.512 7,541,090 9.3774 1.03%
2009-05-11 0 9.750 9.740 9.750 9.720 10.10 9,771,900 96,938,573 9.9201 9.274 9.265 9.274 9.246 9.607 10,273,355 9.4359 -0.91%
2009-05-08 0 9.840 9.830 9.840 9.700 9.960 10,619,000 104,039,148 9.7975 9.360 9.350 9.360 9.227 9.474 11,163,925 9.3192 -1.20%
2009-05-07 0 9.960 9.960 9.970 9.910 10.42 17,946,619 180,545,310 10.060 9.474 9.474 9.483 9.426 9.911 18,867,568 9.5691 -1.58%
2009-05-06 0 10.12 10.12 10.14 9.950 10.18 13,286,036 133,524,918 10.050 9.626 9.626 9.645 9.464 9.683 13,967,823 9.5595 2.33%
2009-05-05 0 9.890 9.890 9.900 9.730 10.08 11,989,180 118,592,340 9.8916 9.407 9.407 9.417 9.255 9.588 12,604,417 9.4088 3.56%
2009-05-04 0 9.550 9.520 9.550 9.460 9.900 15,109,256 144,730,973 9.5790 9.084 9.055 9.084 8.998 9.417 15,884,603 9.1114 3.47%
2009-04-30 0 9.230 9.220 9.230 9.180 9.400 9,343,250 86,525,680 9.2608 8.779 8.770 8.779 8.732 8.941 9,822,708 8.8087 -1.49%
2009-04-29 0 9.370 9.360 9.380 9.120 9.430 9,227,000 85,571,791 9.2741 8.913 8.903 8.922 8.675 8.970 9,700,493 8.8214 3.19%
2009-04-28 0 9.080 9.060 9.080 8.910 9.150 16,785,269 151,968,000 9.0537 8.637 8.618 8.637 8.475 8.703 17,646,622 8.6117 0.89%
2009-04-27 0 9.000 8.980 9.000 8.800 9.500 31,070,700 282,895,097 9.1049 8.561 8.542 8.561 8.370 9.036 32,665,125 8.6605 -10.18%
2009-04-24 0 10.02 10.02 10.04 9.640 10.06 16,696,422 164,257,615 9.8379 9.531 9.531 9.550 9.169 9.569 17,553,216 9.3577 6.14%
2009-04-23 0 9.440 9.430 9.460 9.000 9.950 27,654,324 261,758,972 9.4654 8.979 8.970 8.998 8.561 9.464 29,073,434 9.0034 -5.98%
2009-04-22 0 10.04 10.06 10.10 10.00 10.44 7,907,737 80,287,475 10.153 9.550 9.569 9.607 9.512 9.930 8,313,531 9.6574 -2.52%
2009-04-21 0 10.30 10.26 10.30 10.12 10.38 7,048,400 72,346,592 10.264 9.797 9.759 9.797 9.626 9.873 7,410,096 9.7632 -1.90%
2009-04-20 0 10.50 10.40 10.50 10.02 10.52 7,212,410 74,794,861 10.370 9.987 9.892 9.987 9.531 10.01 7,582,522 9.8641 2.74%
2009-04-17 0 10.22 10.20 10.22 10.16 10.68 7,454,745 76,792,479 10.301 9.721 9.702 9.721 9.664 10.16 7,837,293 9.7983 -2.67%
2009-04-16 0 10.50 10.48 10.50 10.10 10.60 7,250,066 75,267,161 10.382 9.987 9.968 9.987 9.607 10.08 7,622,111 9.8748 3.35%
2009-04-15 0 10.16 10.12 10.14 10.14 10.46 8,590,253 88,051,388 10.250 9.664 9.626 9.645 9.645 9.949 9,031,071 9.7498 -1.93%
2009-04-14 0 10.36 10.36 10.38 10.30 10.50 7,080,869 73,504,031 10.381 9.854 9.854 9.873 9.797 9.987 7,444,231 9.8740 0.39%
2009-04-09 0 10.32 10.28 10.32 10.10 10.38 7,216,942 73,777,884 10.223 9.816 9.778 9.816 9.607 9.873 7,587,287 9.7239 0.58%
2009-04-08 0 10.26 10.12 10.26 9.870 10.30 7,279,044 73,985,299 10.164 9.759 9.626 9.759 9.388 9.797 7,652,576 9.6680 2.40%
2009-04-07 0 10.02 10.02 10.04 9.620 10.20 7,170,984 72,083,392 10.052 9.531 9.531 9.550 9.150 9.702 7,538,970 9.5614 -1.57%
2009-04-06 0 10.18 10.14 10.18 10.02 10.36 7,092,476 72,184,687 10.178 9.683 9.645 9.683 9.531 9.854 7,456,434 9.6809 1.39%
2009-04-03 0 10.04 10.02 10.04 9.900 10.50 10,533,240 107,158,929 10.173 9.550 9.531 9.550 9.417 9.987 11,073,764 9.6768 -4.74%
2009-04-02 0 10.54 10.38 10.50 9.900 10.66 9,433,100 95,782,185 10.154 10.03 9.873 9.987 9.417 10.14 9,917,169 9.6582 5.40%
2009-04-01 0 10.00 9.950 9.960 9.930 10.20 7,669,078 77,484,962 10.104 9.512 9.464 9.474 9.445 9.702 8,062,625 9.6104 1.21%
2009-03-31 0 9.880 9.880 9.900 9.620 10.12 7,798,419 76,885,979 9.8592 9.398 9.398 9.417 9.150 9.626 8,198,603 9.3779 1.13%
2009-03-30 0 9.770 9.770 9.780 9.510 9.800 7,914,349 76,138,982 9.6204 9.293 9.293 9.303 9.046 9.322 8,320,482 9.1508 -0.31%
2009-03-27 0 9.800 9.780 9.800 9.700 10.14 6,299,692 61,964,767 9.8362 9.322 9.303 9.322 9.227 9.645 6,622,967 9.3560 -2.39%
2009-03-26 0 10.04 10.02 10.06 10.00 10.22 6,093,071 61,467,862 10.088 9.550 9.531 9.569 9.512 9.721 6,405,743 9.5957 -0.59%
2009-03-25 0 10.10 10.02 10.06 9.900 10.62 8,618,055 86,686,125 10.059 9.607 9.531 9.569 9.417 10.10 9,060,299 9.5677 -2.88%
2009-03-24 0 10.40 10.30 10.38 10.02 10.50 11,535,400 118,220,620 10.249 9.892 9.797 9.873 9.531 9.987 12,127,351 9.7483 -2.44%
2009-03-23 0 10.66 10.66 10.68 10.46 10.94 6,362,263 68,088,334 10.702 10.14 10.14 10.16 9.949 10.41 6,688,749 10.180 0.57%
2009-03-20 0 10.60 10.52 10.60 10.60 11.32 8,870,371 97,243,562 10.963 10.08 10.01 10.08 10.08 10.77 9,325,563 10.428 -4.50%
2009-03-19 0 11.10 11.08 11.10 10.40 11.56 9,066,680 99,827,306 11.010 10.56 10.54 10.56 9.892 11.00 9,531,946 10.473 7.77%
2009-03-18 0 10.30 10.30 10.34 10.08 10.38 4,464,997 45,644,275 10.223 9.797 9.797 9.835 9.588 9.873 4,694,123 9.7237 3.00%
2009-03-17 0 10.00 10.00 10.08 9.800 10.20 5,905,561 59,075,436 10.003 9.512 9.512 9.588 9.322 9.702 6,208,611 9.5151 0.10%
2009-03-16 0 9.990 9.990 10.00 9.770 10.14 3,516,859 34,931,875 9.9327 9.502 9.502 9.512 9.293 9.645 3,697,330 9.4479 1.11%
2009-03-13 0 9.880 9.880 9.890 9.590 9.960 4,296,000 41,820,827 9.7348 9.398 9.398 9.407 9.122 9.474 4,516,454 9.2597 4.00%
2009-03-12 0 9.500 9.460 9.500 9.300 9.520 4,213,000 39,572,946 9.3931 9.036 8.998 9.036 8.846 9.055 4,429,194 8.9346 0.64%
2009-03-11 0 9.440 9.440 9.530 9.420 9.750 4,062,000 38,928,930 9.5837 8.979 8.979 9.065 8.960 9.274 4,270,446 9.1159 -3.48%
2009-03-10 0 9.780 9.770 9.790 9.710 10.00 1,871,090 18,358,878 9.8119 9.303 9.293 9.312 9.236 9.512 1,967,107 9.3329 -1.21%
2009-03-09 0 9.900 9.800 9.900 9.610 10.08 3,144,047 31,111,978 9.8955 9.417 9.322 9.417 9.141 9.588 3,305,387 9.4125 1.02%
2009-03-06 0 9.800 9.800 9.970 9.560 10.10 5,060,000 49,612,070 9.8048 9.322 9.322 9.483 9.093 9.607 5,319,659 9.3262 3.05%
2009-03-05 0 9.510 9.510 9.600 9.270 10.30 3,764,012 36,814,972 9.7808 9.046 9.046 9.131 8.818 9.797 3,957,166 9.3034 -2.46%
2009-03-04 0 9.750 9.750 9.790 9.400 9.800 2,293,000 22,050,051 9.6162 9.274 9.274 9.312 8.941 9.322 2,410,668 9.1469 3.17%
2009-03-03 0 9.450 9.450 9.600 9.110 9.690 2,828,899 26,690,097 9.4348 8.989 8.989 9.131 8.665 9.217 2,974,067 8.9743 -0.21%
2009-03-02 0 9.470 9.470 9.480 9.080 9.530 2,980,406 27,589,949 9.2571 9.008 9.008 9.017 8.637 9.065 3,133,349 8.8053 3.16%
2009-02-27 0 9.180 9.180 9.300 9.030 9.320 2,067,291 18,944,771 9.1641 8.732 8.732 8.846 8.589 8.865 2,173,376 8.7167 0.55%
2009-02-26 0 9.130 9.130 9.200 9.130 9.490 1,789,592 16,669,643 9.3148 8.684 8.684 8.751 8.684 9.027 1,881,427 8.8601 -4.30%
2009-02-25 0 9.540 9.480 9.570 9.320 9.750 4,167,993 39,478,171 9.4717 9.074 9.017 9.103 8.865 9.274 4,381,878 9.0094 -0.63%
2009-02-24 0 9.600 9.510 9.600 9.220 9.600 1,623,650 15,269,320 9.4043 9.131 9.046 9.131 8.770 9.131 1,706,969 8.9453 1.59%
2009-02-23 0 9.450 9.440 9.450 9.300 9.460 1,698,329 15,927,430 9.3783 8.989 8.979 8.989 8.846 8.998 1,785,480 8.9205 1.61%
2009-02-20 0 9.300 9.300 9.320 9.230 9.730 3,389,492 31,666,828 9.3426 8.846 8.846 8.865 8.779 9.255 3,563,427 8.8866 -4.12%
2009-02-19 0 9.700 9.650 9.720 9.320 9.740 2,281,530 21,907,635 9.6022 9.227 9.179 9.246 8.865 9.265 2,398,609 9.1335 4.75%
2009-02-18 0 9.260 9.260 9.300 9.170 9.390 3,235,107 30,063,201 9.2928 8.808 8.808 8.846 8.722 8.932 3,401,120 8.8392 -1.17%
2009-02-17 0 9.370 9.350 9.370 9.300 9.500 2,078,694 19,469,643 9.3663 8.913 8.894 8.913 8.846 9.036 2,185,364 8.9091 -1.78%
2009-02-16 0 9.540 9.540 9.550 9.320 9.800 2,599,000 24,803,630 9.5435 9.074 9.074 9.084 8.865 9.322 2,732,370 9.0777 -2.65%
2009-02-13 0 9.800 9.780 9.800 9.560 9.880 5,146,499 49,964,619 9.7085 9.322 9.303 9.322 9.093 9.398 5,410,597 9.2346 3.16%
2009-02-12 0 9.500 9.500 9.600 9.500 10.20 2,966,500 28,787,518 9.7042 9.036 9.036 9.131 9.036 9.702 3,118,729 9.2305 -5.19%
2009-02-11 0 10.02 10.02 10.04 9.730 10.60 5,563,509 55,874,102 10.043 9.531 9.531 9.550 9.255 10.08 5,849,006 9.5528 -3.65%
2009-02-10 0 10.40 10.40 10.46 10.40 10.50 765,354 7,991,353 10.441 9.892 9.892 9.949 9.892 9.987 804,629 9.9317 0.19%
2009-02-09 0 10.38 10.34 10.38 10.28 10.44 891,363 9,224,605 10.349 9.873 9.835 9.873 9.778 9.930 937,104 9.8437 0.78%
2009-02-06 0 10.30 10.30 10.32 10.08 10.60 5,694,000 58,685,036 10.307 9.797 9.797 9.816 9.588 10.08 5,986,193 9.8034 -1.72%
2009-02-05 0 10.48 10.48 10.50 10.26 10.76 5,962,000 62,325,940 10.454 9.968 9.968 9.987 9.759 10.23 6,267,946 9.9436 3.15%
2009-02-04 0 10.16 10.14 10.16 9.850 10.36 7,969,187 79,469,241 9.9721 9.664 9.645 9.664 9.369 9.854 8,378,134 9.4853 3.15%
2009-02-03 0 9.850 9.800 9.850 9.280 9.880 5,308,787 51,133,977 9.6320 9.369 9.322 9.369 8.827 9.398 5,581,213 9.1618 5.24%
2009-02-02 0 9.360 9.350 9.360 9.050 9.380 4,604,835 42,761,731 9.2863 8.903 8.894 8.903 8.608 8.922 4,841,137 8.8330 1.74%
2009-01-30 0 9.200 9.110 9.200 8.830 9.200 2,143,000 19,439,630 9.0712 8.751 8.665 8.751 8.399 8.751 2,252,970 8.6284 2.11%
2009-01-29 0 9.010 9.000 9.010 8.680 9.310 13,545,942 123,004,441 9.0805 8.570 8.561 8.570 8.256 8.856 14,241,066 8.6373 -3.74%
2009-01-23 0 9.360 9.360 9.380 9.200 9.600 3,248,022 30,457,691 9.3773 8.903 8.903 8.922 8.751 9.131 3,414,698 8.9196 -1.68%
2009-01-22 0 9.520 9.520 9.530 9.210 9.650 5,907,657 56,079,746 9.4927 9.055 9.055 9.065 8.760 9.179 6,210,814 9.0294 -0.10%
2009-01-21 0 9.530 9.530 9.600 9.500 9.770 4,144,000 39,728,120 9.5869 9.065 9.065 9.131 9.036 9.293 4,356,654 9.1190 -3.74%
2009-01-20 0 9.900 9.900 9.940 9.640 9.990 1,354,805 13,313,058 9.8265 9.417 9.417 9.455 9.169 9.502 1,424,328 9.3469 -0.90%
2009-01-19 0 9.990 9.950 9.990 9.850 10.00 2,881,413 28,647,443 9.9422 9.502 9.464 9.502 9.369 9.512 3,029,276 9.4569 2.99%
2009-01-16 0 9.700 9.700 9.800 9.550 10.00 4,920,060 48,288,828 9.8147 9.227 9.227 9.322 9.084 9.512 5,172,538 9.3356 2.11%
2009-01-15 0 9.500 9.500 9.510 9.220 9.500 2,213,281 20,710,163 9.3572 9.036 9.036 9.046 8.770 9.036 2,326,858 8.9005 -0.63%
2009-01-14 0 9.560 9.550 9.560 9.360 9.600 2,862,025 27,305,774 9.5407 9.093 9.084 9.093 8.903 9.131 3,008,893 9.0750 1.70%
2009-01-13 0 9.400 9.380 9.400 9.200 9.550 2,617,000 24,583,320 9.3937 8.941 8.922 8.941 8.751 9.084 2,751,294 8.9352 1.08%
2009-01-12 0 9.300 9.250 9.300 9.200 9.370 2,327,000 21,569,400 9.2692 8.846 8.798 8.846 8.751 8.913 2,446,412 8.8167 0.54%
2009-01-09 0 9.250 9.250 9.270 9.120 9.390 1,200,465 11,091,504 9.2393 8.798 8.798 8.818 8.675 8.932 1,262,068 8.7884 1.43%
2009-01-08 0 9.120 9.080 9.120 9.050 9.210 3,150,000 28,698,750 9.1107 8.675 8.637 8.675 8.608 8.760 3,311,645 8.6660 -2.98%
2009-01-07 0 9.400 9.400 9.480 9.350 9.640 3,487,700 33,148,208 9.5043 8.941 8.941 9.017 8.894 9.169 3,666,675 9.0404 -0.11%
2009-01-06 0 9.410 9.410 9.480 9.300 9.560 4,254,235 40,042,212 9.4123 8.951 8.951 9.017 8.846 9.093 4,472,545 8.9529 -1.05%
2009-01-05 0 9.510 9.510 9.550 9.500 9.880 2,385,000 23,081,920 9.6780 9.046 9.046 9.084 9.036 9.398 2,507,389 9.2056 -0.83%
2009-01-02 0 9.590 9.550 9.600 9.100 9.690 1,922,000 18,344,500 9.5445 9.122 9.084 9.131 8.656 9.217 2,020,629 9.0786 5.27%
2008-12-31 0 9.110 9.110 9.150 8.990 9.160 677,235 6,168,031 9.1077 8.665 8.665 8.703 8.551 8.713 711,988 8.6631 1.22%
2008-12-30 0 9.000 9.000 9.020 8.830 9.070 1,363,000 12,216,980 8.9633 8.561 8.561 8.580 8.399 8.627 1,432,944 8.5258 -0.11%
2008-12-29 0 9.010 9.010 9.090 8.820 9.150 767,600 6,954,508 9.0601 8.570 8.570 8.646 8.389 8.703 806,990 8.6178 1.12%
2008-12-24 0 8.910 8.900 8.910 8.750 8.970 525,000 4,666,490 8.8886 8.475 8.466 8.475 8.323 8.532 551,941 8.4547 1.25%
2008-12-23 0 8.800 8.750 8.800 8.680 9.240 3,641,000 32,394,930 8.8973 8.370 8.323 8.370 8.256 8.789 3,827,842 8.4630 -4.86%
2008-12-22 0 9.250 9.220 9.250 9.100 9.700 4,265,718 39,503,861 9.2608 8.798 8.770 8.798 8.656 9.227 4,484,618 8.8087 -3.34%
2008-12-19 0 9.570 9.560 9.570 9.270 9.710 3,229,085 30,898,079 9.5687 9.103 9.093 9.103 8.818 9.236 3,394,789 9.1016 2.90%
2008-12-18 0 9.300 9.300 9.400 9.010 9.560 4,913,000 45,587,760 9.2790 8.846 8.846 8.941 8.570 9.093 5,165,116 8.8261 -1.38%
2008-12-17 0 9.430 9.430 9.440 8.760 9.480 9,044,380 82,218,156 9.0905 8.970 8.970 8.979 8.332 9.017 9,508,502 8.6468 7.16%
2008-12-16 0 8.800 8.760 8.800 8.670 8.840 6,758,838 58,911,293 8.7162 8.370 8.332 8.370 8.247 8.409 7,105,675 8.2907 1.85%
2008-12-15 0 8.640 8.590 8.640 8.550 8.800 3,777,655 32,651,084 8.6432 8.218 8.171 8.218 8.133 8.370 3,971,509 8.2213 2.25%
2008-12-12 0 8.450 8.420 8.450 8.380 8.830 10,316,400 88,355,484 8.5646 8.038 8.009 8.038 7.971 8.399 10,845,797 8.1465 -3.98%
2008-12-11 0 8.800 8.790 8.800 8.450 8.930 17,230,700 150,794,012 8.7515 8.370 8.361 8.370 8.038 8.494 18,114,911 8.3243 4.14%
2008-12-10 0 8.450 8.450 8.470 8.200 8.550 19,451,023 162,617,711 8.3604 8.038 8.038 8.057 7.800 8.133 20,449,172 7.9523 3.30%
2008-12-09 0 8.180 8.180 8.200 8.180 8.750 14,659,776 124,413,147 8.4867 7.781 7.781 7.800 7.781 8.323 15,412,057 8.0725 -3.76%
2008-12-08 0 8.500 8.500 8.540 8.400 8.770 17,720,780 151,276,015 8.5366 8.085 8.085 8.123 7.990 8.342 18,630,140 8.1200 2.41%
2008-12-05 0 8.300 8.300 8.350 8.150 8.600 6,752,000 56,466,193 8.3629 7.895 7.895 7.942 7.752 8.180 7,098,486 7.9547 -1.89%
2008-12-04 0 8.460 8.460 8.500 8.370 8.840 5,595,017 47,962,192 8.5723 8.047 8.047 8.085 7.961 8.409 5,882,131 8.1539 -0.82%
2008-12-03 0 8.530 8.530 8.540 8.410 8.750 5,641,813 48,100,791 8.5258 8.114 8.114 8.123 7.999 8.323 5,931,328 8.1096 0.59%
2008-12-02 0 8.480 8.470 8.480 8.120 8.600 4,566,236 38,711,205 8.4777 8.066 8.057 8.066 7.724 8.180 4,800,557 8.0639 -0.24%
2008-12-01 0 8.500 8.500 8.510 8.180 8.700 6,199,265 52,395,323 8.4519 8.085 8.085 8.095 7.781 8.275 6,517,387 8.0393 -1.16%
2008-11-28 0 8.600 8.600 8.610 8.600 8.950 3,616,000 31,495,570 8.7101 8.180 8.180 8.190 8.180 8.513 3,801,559 8.2849 -1.71%
2008-11-27 0 8.750 8.750 8.780 8.610 9.390 4,601,842 41,106,946 8.9327 8.323 8.323 8.351 8.190 8.932 4,837,990 8.4967 -3.85%
2008-11-26 0 9.100 9.020 9.100 9.000 9.700 8,849,070 81,579,794 9.2190 8.656 8.580 8.656 8.561 9.227 9,303,169 8.7690 -9.00%
2008-11-25 0 10.00 9.900 10.00 8.680 10.00 7,152,362 66,839,866 9.3451 9.512 9.417 9.512 8.256 9.512 7,519,393 8.8890 8.11%
2008-11-24 0 9.250 9.190 9.240 8.950 9.300 1,578,667 14,473,636 9.1683 8.798 8.741 8.789 8.513 8.846 1,659,678 8.7207 3.93%
2008-11-21 0 8.900 8.900 8.990 8.400 9.080 5,035,113 43,785,129 8.6960 8.466 8.466 8.551 7.990 8.637 5,293,495 8.2715 -2.20%
2008-11-20 0 9.100 9.000 9.100 8.800 9.370 6,986,000 63,477,784 9.0864 8.656 8.561 8.656 8.370 8.913 7,344,494 8.6429 -4.21%
2008-11-19 0 9.500 9.490 9.500 9.410 9.830 8,684,000 83,016,980 9.5598 9.036 9.027 9.036 8.951 9.350 9,129,628 9.0931 -1.45%
2008-11-18 0 9.640 9.640 9.700 9.550 10.20 7,161,400 70,267,570 9.8120 9.169 9.169 9.227 9.084 9.702 7,528,895 9.3331 0.21%
2008-11-17 0 9.620 9.620 9.630 9.170 9.620 3,234,400 30,536,356 9.4411 9.150 9.150 9.160 8.722 9.150 3,400,377 8.9803 2.67%
2008-11-14 0 9.370 9.340 9.370 9.210 9.600 2,101,620 19,818,748 9.4302 8.913 8.884 8.913 8.760 9.131 2,209,467 8.9699 3.42%
2008-11-13 0 9.060 9.000 9.060 8.500 9.090 3,872,692 34,298,264 8.8564 8.618 8.561 8.618 8.085 8.646 4,071,423 8.4241 -1.52%
2008-11-12 0 9.200 9.200 9.280 8.880 9.940 5,923,724 54,740,426 9.2409 8.751 8.751 8.827 8.447 9.455 6,227,706 8.7898 -8.00%
2008-11-11 0 10.00 9.980 10.00 9.940 10.28 2,973,000 29,648,804 9.9727 9.512 9.493 9.512 9.455 9.778 3,125,563 9.4859 0.50%
2008-11-10 0 9.950 9.860 9.950 9.600 10.00 2,957,900 29,023,228 9.8121 9.464 9.379 9.464 9.131 9.512 3,109,688 9.3332 6.87%
2008-11-07 0 9.310 9.300 9.310 9.000 9.840 1,987,000 18,572,610 9.3471 8.856 8.846 8.856 8.561 9.360 2,088,965 8.8908 3.44%
2008-11-06 0 9.000 9.000 9.180 8.480 9.210 1,974,000 17,713,450 8.9734 8.561 8.561 8.732 8.066 8.760 2,075,298 8.5354 -3.74%
2008-11-05 0 9.350 9.350 9.450 9.230 10.10 5,215,000 49,985,469 9.5849 8.894 8.894 8.989 8.779 9.607 5,482,613 9.1171 -0.53%
2008-11-04 0 9.400 9.400 9.570 8.970 9.600 2,740,000 25,639,380 9.3574 8.941 8.941 9.103 8.532 9.131 2,880,606 8.9007 5.62%
2008-11-03 0 8.900 8.800 8.900 8.670 9.500 5,692,000 51,486,530 9.0454 8.466 8.370 8.466 8.247 9.036 5,984,091 8.6039 -1.11%
2008-10-31 0 9.000 8.900 9.000 8.290 9.350 7,431,929 66,399,821 8.9344 8.561 8.466 8.561 7.885 8.894 7,813,306 8.4983 8.04%
2008-10-30 0 8.330 8.330 8.370 8.000 8.800 6,649,081 55,758,698 8.3859 7.923 7.923 7.961 7.610 8.370 6,990,285 7.9766 6.93%
2008-10-29 0 7.790 7.700 7.800 7.430 8.310 7,415,000 57,979,934 7.8193 7.410 7.324 7.419 7.067 7.904 7,795,508 7.4376 -6.71%
2008-10-28 0 8.350 8.250 8.350 7.000 8.600 4,440,054 34,770,546 7.8311 7.942 7.847 7.942 6.658 8.180 4,667,900 7.4489 10.89%
2008-10-27 0 7.530 7.010 7.500 6.300 7.600 5,747,053 41,332,373 7.1919 7.162 6.668 7.134 5.992 7.229 6,041,969 6.8409 3.15%
2008-10-24 0 7.300 7.300 7.340 6.790 8.080 14,311,250 104,894,052 7.3295 6.944 6.944 6.982 6.459 7.686 15,045,647 6.9717 -9.54%
2008-10-23 0 8.070 8.040 8.070 7.900 8.700 4,464,000 37,256,908 8.3461 7.676 7.648 7.676 7.514 8.275 4,693,075 7.9387 -5.06%
2008-10-22 0 8.500 8.500 8.600 8.450 9.300 3,883,000 33,874,150 8.7237 8.085 8.085 8.180 8.038 8.846 4,082,260 8.2979 -7.61%
2008-10-21 0 9.200 9.110 9.200 8.640 9.800 9,019,000 82,388,510 9.1350 8.751 8.665 8.751 8.218 9.322 9,481,819 8.6891 -3.16%
2008-10-20 0 9.500 9.500 9.700 9.400 9.800 3,299,000 31,770,806 9.6304 9.036 9.036 9.227 8.941 9.322 3,468,292 9.1604 2.59%
2008-10-17 0 9.260 9.250 9.260 9.260 10.22 3,832,000 37,169,475 9.6998 8.808 8.798 8.808 8.808 9.721 4,028,643 9.2263 0.11%
2008-10-16 0 9.250 9.200 9.250 8.470 9.790 3,849,400 35,747,230 9.2864 8.798 8.751 8.798 8.057 9.312 4,046,936 8.8332 -3.65%
2008-10-15 0 9.600 9.590 9.600 9.600 10.60 3,002,362 30,136,637 10.038 9.131 9.122 9.131 9.131 10.08 3,156,431 9.5477 -7.51%
2008-10-14 0 10.38 10.30 10.38 10.20 11.00 10,382,000 108,082,576 10.411 9.873 9.797 9.873 9.702 10.46 10,914,763 9.9024 7.01%
2008-10-13 0 9.700 9.700 9.750 8.180 9.700 8,648,127 75,988,705 8.7867 9.227 9.227 9.274 7.781 9.227 9,091,915 8.3578 12.79%
2008-10-10 0 8.600 8.600 8.800 8.600 8.920 9,696,200 85,321,515 8.7995 8.180 8.180 8.370 8.180 8.485 10,193,770 8.3700 -14.00%
2008-10-09 0 10.00 9.740 10.00 9.400 10.10 14,995,538 144,609,216 9.6435 9.512 9.265 9.512 8.941 9.607 15,765,049 9.1728 0.00%
2008-10-08 0 10.00 9.960 10.30 9.500 10.52 12,047,875 119,191,788 9.8932 9.512 9.474 9.797 9.036 10.01 12,666,124 9.4103 -0.99%
2008-10-06 0 10.10 10.10 10.48 10.00 10.98 8,605,000 91,844,741 10.673 9.607 9.607 9.968 9.512 10.44 9,046,574 10.152 -8.18%
2008-10-03 0 11.00 10.98 11.00 10.80 11.64 7,076,900 80,660,630 11.398 10.46 10.44 10.46 10.27 11.07 7,440,058 10.841 0.00%
2008-10-02 0 11.00 10.94 11.00 10.00 11.38 10,711,668 116,911,370 10.914 10.46 10.41 10.46 9.512 10.82 11,261,348 10.382 10.00%
2008-09-30 0 10.00 10.00 10.04 9.310 10.20 5,170,502 51,309,389 9.9235 9.512 9.512 9.550 8.856 9.702 5,435,832 9.4391 2.04%
2008-09-29 0 9.800 9.770 9.800 9.450 9.960 9,708,000 93,945,088 9.6771 9.322 9.293 9.322 8.989 9.474 10,206,176 9.2047 -1.01%
2008-09-26 0 9.900 9.830 9.900 9.620 9.950 10,094,950 98,292,400 9.7368 9.417 9.350 9.417 9.150 9.464 10,612,983 9.2615 -1.00%
2008-09-25 0 10.00 9.980 10.00 9.500 10.24 11,296,000 112,607,170 9.9688 9.512 9.493 9.512 9.036 9.740 11,875,666 9.4822 5.37%
2008-09-24 0 9.490 9.430 9.490 9.320 10.68 10,783,249 108,539,920 10.066 9.027 8.970 9.027 8.865 10.16 11,336,603 9.5743 -10.81%
2008-09-23 0 10.64 10.52 10.64 9.800 10.90 8,281,250 85,296,221 10.300 10.12 10.01 10.12 9.322 10.37 8,706,211 9.7972 -3.27%
2008-09-22 0 11.00 10.96 11.00 10.38 11.40 5,833,344 62,665,110 10.743 10.46 10.43 10.46 9.873 10.84 6,132,688 10.218 0.00%
2008-09-19 0 11.00 10.94 11.00 11.00 11.86 7,866,828 91,073,159 11.577 10.46 10.41 10.46 10.46 11.28 8,270,522 11.012 0.00%
2008-09-18 0 11.00 10.86 11.00 10.00 11.00 10,828,443 116,024,403 10.715 10.46 10.33 10.46 9.512 10.46 11,384,116 10.192 0.00%
2008-09-17 0 11.00 10.96 11.00 10.52 11.76 6,095,363 66,910,535 10.977 10.46 10.43 10.46 10.01 11.19 6,408,153 10.441 0.36%
2008-09-16 0 10.96 10.96 11.00 10.20 11.70 10,149,121 112,962,017 11.130 10.43 10.43 10.46 9.702 11.13 10,669,934 10.587 -0.36%
2008-09-12 0 11.00 10.98 11.00 10.52 11.10 5,370,200 59,186,280 11.021 10.46 10.44 10.46 10.01 10.56 5,645,777 10.483 -0.18%
2008-09-11 0 11.02 11.00 11.02 10.94 11.90 7,692,367 85,816,649 11.156 10.48 10.46 10.48 10.41 11.32 8,087,109 10.612 -8.17%
2008-09-10 0 12.00 11.92 12.00 11.84 12.22 8,644,140 104,019,050 12.034 11.41 11.34 11.41 11.26 11.62 9,087,723 11.446 0.00%
2008-09-09 0 12.00 11.98 12.00 11.92 12.80 11,071,230 134,536,665 12.152 11.41 11.40 11.41 11.34 12.18 11,639,362 11.559 -5.51%
2008-09-08 0 12.70 12.68 12.70 12.10 13.00 11,850,000 148,654,396 12.545 12.08 12.06 12.08 11.51 12.37 12,458,095 11.932 6.81%
2008-09-05 0 12.00 11.98 12.00 11.90 12.68 11,942,000 145,756,440 12.205 11.31 11.29 11.31 11.22 11.95 12,670,967 11.503 -4.76%
2008-09-04 0 12.60 12.60 12.78 12.00 12.98 9,730,480 122,048,646 12.543 11.88 11.88 12.04 11.31 12.23 10,324,450 11.821 2.61%
2008-09-03 0 12.28 12.28 12.32 12.20 13.38 10,382,000 130,999,460 12.618 11.57 11.57 11.61 11.50 12.61 11,015,741 11.892 -7.25%
2008-09-02 0 13.24 13.24 13.26 12.88 13.28 11,259,000 146,452,320 13.008 12.48 12.48 12.50 12.14 12.52 11,946,275 12.259 1.53%
2008-09-01 0 13.04 12.94 13.04 12.94 13.58 8,079,500 106,461,568 13.177 12.29 12.20 12.29 12.20 12.80 8,572,691 12.419 -2.69%
2008-08-29 0 13.40 13.38 13.40 13.00 13.96 31,653,179 425,508,815 13.443 12.63 12.61 12.63 12.25 13.16 33,585,360 12.669 4.20%
2008-08-28 0 12.86 12.84 12.86 12.70 13.12 11,316,040 145,912,936 12.894 12.12 12.10 12.12 11.97 12.37 12,006,797 12.153 0.94%
2008-08-27 0 12.74 12.74 12.78 12.60 13.10 18,887,774 243,135,587 12.873 12.01 12.01 12.04 11.88 12.35 20,040,726 12.132 0.79%
2008-08-26 0 12.64 12.62 12.64 12.52 12.86 6,256,000 79,365,060 12.686 11.91 11.89 11.91 11.80 12.12 6,637,880 11.956 -0.78%
2008-08-25 0 12.74 12.74 12.80 12.46 13.14 10,235,588 131,630,321 12.860 12.01 12.01 12.06 11.74 12.38 10,860,391 12.120 -1.39%
2008-08-21 0 12.92 12.78 12.92 12.34 12.94 10,251,500 130,580,890 12.738 12.18 12.04 12.18 11.63 12.20 10,877,275 12.005 5.21%
2008-08-20 0 12.28 12.28 12.30 12.20 13.10 10,727,228 136,736,889 12.747 11.57 11.57 11.59 11.50 12.35 11,382,042 12.013 -3.15%
2008-08-19 0 12.68 12.60 12.68 11.80 12.74 9,676,789 118,336,259 12.229 11.95 11.88 11.95 11.12 12.01 10,267,482 11.525 5.67%
2008-08-18 0 12.00 12.00 12.06 11.72 12.44 10,180,000 122,091,201 11.993 11.31 11.31 11.37 11.05 11.72 10,801,410 11.303 0.00%
2008-08-15 0 12.00 11.98 12.00 11.68 12.24 11,662,160 139,439,236 11.957 11.31 11.29 11.31 11.01 11.54 12,374,044 11.269 3.45%
2008-08-14 0 11.60 11.52 11.60 11.44 11.68 14,971,350 167,043,843 11.158 10.93 10.86 10.93 10.78 11.01 15,885,235 10.516 3.76%
2008-08-13 0 11.18 11.08 11.18 10.70 11.48 15,296,514 168,700,784 11.029 10.54 10.44 10.54 10.08 10.82 16,230,248 10.394 0.54%
2008-08-12 0 11.12 11.12 11.14 10.94 11.16 13,750,000 152,616,474 11.099 10.48 10.48 10.50 10.31 10.52 14,589,331 10.461 1.65%
2008-08-11 0 10.94 10.94 11.00 10.92 11.20 9,616,666 106,180,559 11.041 10.31 10.31 10.37 10.29 10.56 10,203,689 10.406 -0.55%
2008-08-08 0 11.00 10.90 11.00 10.72 11.26 12,483,000 137,807,295 11.040 10.37 10.27 10.37 10.10 10.61 13,244,990 10.404 -1.79%
2008-08-07 0 11.20 11.18 11.20 11.04 11.38 10,539,000 117,890,880 11.186 10.56 10.54 10.56 10.40 10.73 11,182,324 10.543 1.45%
2008-08-05 0 11.04 10.94 11.04 10.72 11.08 9,169,183 100,292,395 10.938 10.40 10.31 10.40 10.10 10.44 9,728,891 10.309 1.28%
2008-08-04 0 10.90 10.90 10.94 10.80 11.34 9,603,000 105,116,960 10.946 10.27 10.27 10.31 10.18 10.69 10,189,189 10.317 -3.54%
2008-08-01 0 11.30 11.26 11.30 11.20 11.44 7,383,455 83,516,602 11.311 10.65 10.61 10.65 10.56 10.78 7,834,158 10.661 0.18%
2008-07-31 0 11.28 11.28 11.42 11.28 11.90 8,183,114 94,039,700 11.492 10.63 10.63 10.76 10.63 11.22 8,682,630 10.831 -3.26%
2008-07-30 0 11.66 11.64 11.72 11.32 12.06 11,153,361 132,110,214 11.845 10.99 10.97 11.05 10.67 11.37 11,834,187 11.163 2.10%
2008-07-29 0 11.42 11.42 11.44 11.30 11.74 7,489,000 86,893,640 11.603 10.76 10.76 10.78 10.65 11.06 7,946,145 10.935 -2.06%
2008-07-28 0 11.66 11.66 11.74 11.62 11.86 8,597,250 100,816,560 11.727 10.99 10.99 11.06 10.95 11.18 9,122,045 11.052 -0.85%
2008-07-25 0 11.76 11.70 11.76 11.20 11.76 6,134,000 71,234,760 11.613 11.08 11.03 11.08 10.56 11.08 6,508,433 10.945 1.55%
2008-07-24 0 11.58 11.58 11.60 11.48 12.24 6,911,000 81,453,260 11.786 10.91 10.91 10.93 10.82 11.54 7,332,863 11.108 -3.66%
2008-07-23 0 12.02 12.02 12.04 11.92 12.50 6,261,667 75,358,031 12.035 11.33 11.33 11.35 11.23 11.78 6,643,893 11.342 -0.66%
2008-07-22 0 12.10 12.02 12.10 11.74 12.20 7,197,000 85,435,390 11.871 11.40 11.33 11.40 11.06 11.50 7,636,321 11.188 4.31%
2008-07-21 0 11.60 11.52 11.60 11.42 11.98 8,158,800 94,219,496 11.548 10.93 10.86 10.93 10.76 11.29 8,656,831 10.884 -1.53%
2008-07-18 0 11.78 11.76 11.78 11.46 12.00 7,495,000 88,382,540 11.792 11.10 11.08 11.10 10.80 11.31 7,952,512 11.114 2.79%
2008-07-17 0 11.46 11.44 11.46 10.72 11.52 15,085,764 168,386,366 11.162 10.80 10.78 10.80 10.10 10.86 16,006,633 10.520 8.11%
2008-07-16 0 10.60 10.60 10.66 10.24 10.70 14,907,458 158,763,951 10.650 9.990 9.990 10.05 9.651 10.08 15,817,443 10.037 -0.93%
2008-07-15 0 10.70 10.66 10.72 10.40 10.86 15,138,000 162,591,036 10.741 10.08 10.05 10.10 9.802 10.24 16,062,058 10.123 -0.56%
2008-07-14 0 10.76 10.76 10.80 10.64 11.46 12,842,601 140,185,763 10.916 10.14 10.14 10.18 10.03 10.80 13,626,542 10.288 -3.93%
2008-07-11 0 11.20 11.08 11.20 10.50 11.54 14,766,399 165,184,013 11.187 10.56 10.44 10.56 9.896 10.88 15,667,773 10.543 4.09%
2008-07-10 0 10.76 10.68 10.78 10.22 10.78 13,237,000 139,981,020 10.575 10.14 10.07 10.16 9.632 10.16 14,045,016 9.9666 -0.37%
2008-07-09 0 10.80 10.72 10.80 10.70 11.10 12,672,699 137,371,279 10.840 10.18 10.10 10.18 10.08 10.46 13,446,269 10.216 2.66%
2008-07-08 0 10.52 10.52 10.64 10.52 11.10 14,522,300 156,028,770 10.744 9.915 9.915 10.03 9.915 10.46 15,408,774 10.126 -2.95%
2008-07-07 0 10.84 10.84 10.88 10.20 11.10 14,784,000 158,372,520 10.712 10.22 10.22 10.25 9.613 10.46 15,686,449 10.096 -0.37%
2008-07-04 0 10.88 10.86 10.88 10.82 11.96 14,367,917 162,711,727 11.325 10.25 10.24 10.25 10.20 11.27 15,244,967 10.673 -7.80%
2008-07-03 0 11.80 11.78 11.80 11.72 13.00 17,596,000 218,593,700 12.423 11.12 11.10 11.12 11.05 12.25 18,670,099 11.708 -11.28%
2008-07-02 0 13.30 13.30 13.38 12.50 13.48 17,464,373 228,695,976 13.095 12.53 12.53 12.61 11.78 12.70 18,530,438 12.342 3.74%
2008-06-30 0 12.82 12.84 12.92 12.60 13.20 15,115,850 195,629,187 12.942 12.08 12.10 12.18 11.88 12.44 16,038,555 12.197 0.94%
2008-06-27 0 12.70 12.68 12.76 12.56 13.00 15,117,000 192,781,504 12.753 11.97 11.95 12.03 11.84 12.25 16,039,776 12.019 -2.91%
2008-06-26 0 13.08 13.08 13.10 12.50 13.20 15,829,000 205,046,600 12.954 12.33 12.33 12.35 11.78 12.44 16,795,238 12.209 1.24%
2008-06-25 0 12.92 12.90 12.92 12.80 13.10 8,102,465 104,725,465 12.925 12.18 12.16 12.18 12.06 12.35 8,597,058 12.182 0.16%
2008-06-24 0 12.90 12.90 12.94 12.36 13.18 15,829,355 203,937,263 12.884 12.16 12.16 12.20 11.65 12.42 16,795,614 12.142 3.20%
2008-06-23 0 12.50 12.50 12.52 11.94 12.60 15,043,000 184,881,460 12.290 11.78 11.78 11.80 11.25 11.88 15,961,259 11.583 2.63%
2008-06-20 0 12.18 12.08 12.18 11.84 12.38 15,515,499 188,950,698 12.178 11.48 11.39 11.48 11.16 11.67 16,462,600 11.478 1.50%
2008-06-19 0 12.00 11.98 12.00 11.92 12.64 18,177,923 221,047,968 12.160 11.31 11.29 11.31 11.23 11.91 19,287,544 11.461 -4.00%
2008-06-18 0 12.50 12.50 12.56 11.90 12.68 19,775,000 242,780,580 12.277 11.78 11.78 11.84 11.22 11.95 20,982,110 11.571 3.48%
2008-06-17 0 12.08 12.06 12.08 12.00 12.98 12,997,000 163,979,500 12.617 11.39 11.37 11.39 11.31 12.23 13,790,366 11.891 -4.13%
2008-06-16 0 12.60 12.44 12.60 12.00 12.80 12,873,648 160,798,816 12.491 11.88 11.72 11.88 11.31 12.06 13,659,484 11.772 3.96%
2008-06-13 0 12.12 12.06 12.12 11.78 12.22 12,101,398 145,817,626 12.050 11.42 11.37 11.42 11.10 11.52 12,840,095 11.356 1.51%
2008-06-12 0 11.94 11.88 11.94 11.70 12.18 10,761,534 128,748,924 11.964 11.25 11.20 11.25 11.03 11.48 11,418,442 11.276 -2.61%
2008-06-11 0 12.26 12.10 12.26 12.02 12.82 11,852,870 148,462,833 12.526 11.55 11.40 11.55 11.33 12.08 12,576,396 11.805 -2.08%
2008-06-10 0 12.52 12.44 12.52 12.28 12.52 12,044,699 149,004,418 12.371 11.80 11.72 11.80 11.57 11.80 12,779,935 11.659 0.16%
2008-06-06 0 12.50 12.50 12.58 12.30 12.60 12,300,100 153,098,930 12.447 11.78 11.78 11.86 11.59 11.88 13,050,926 11.731 2.12%
2008-06-05 0 12.24 12.24 12.40 11.72 12.56 12,366,031 149,038,361 12.052 11.54 11.54 11.69 11.05 11.84 13,120,881 11.359 4.62%
2008-06-04 0 11.70 11.70 11.82 11.70 12.56 11,884,270 143,516,176 12.076 11.03 11.03 11.14 11.03 11.84 12,609,713 11.381 -3.62%
2008-06-03 0 12.14 12.08 12.16 12.06 12.48 10,433,000 126,779,720 12.152 11.44 11.39 11.46 11.37 11.76 11,069,854 11.453 -1.46%
2008-06-02 0 12.32 12.32 12.38 12.18 12.50 10,018,727 123,174,287 12.294 11.61 11.61 11.67 11.48 11.78 10,630,293 11.587 -0.16%
2008-05-30 0 12.34 12.20 12.34 12.00 12.70 10,750,000 131,065,161 12.192 11.63 11.50 11.63 11.31 11.97 11,406,204 11.491 2.83%
2008-05-29 0 12.00 11.98 12.00 11.94 12.58 9,116,000 110,806,073 12.155 11.31 11.29 11.31 11.25 11.86 9,672,461 11.456 -4.31%
2008-05-28 0 12.54 12.54 12.56 12.40 13.10 6,293,997 80,187,638 12.740 11.82 11.82 11.84 11.69 12.35 6,678,197 12.007 -3.09%
2008-05-27 0 12.94 12.90 12.94 12.90 13.26 6,615,000 86,300,562 13.046 12.20 12.16 12.20 12.16 12.50 7,018,794 12.296 -0.46%
2008-05-26 0 13.00 12.96 13.00 12.62 13.08 5,912,000 75,529,420 12.776 12.25 12.21 12.25 11.89 12.33 6,272,882 12.041 0.78%
2008-05-23 0 12.90 12.90 12.92 12.62 12.94 7,194,750 91,869,370 12.769 12.16 12.16 12.18 11.89 12.20 7,633,934 12.034 3.53%
2008-05-22 0 12.46 12.44 12.50 12.30 12.80 12,132,890 151,803,314 12.512 11.74 11.72 11.78 11.59 12.06 12,873,509 11.792 -2.20%
2008-05-21 0 12.74 12.70 12.72 11.90 12.96 6,309,072 79,243,524 12.560 12.01 11.97 11.99 11.22 12.21 6,694,192 11.838 5.99%
2008-05-20 0 12.02 12.00 12.04 11.84 12.18 8,864,000 106,326,860 11.995 11.33 11.31 11.35 11.16 11.48 9,405,078 11.305 0.17%
2008-05-19 0 12.00 11.98 12.00 11.68 12.04 2,634,496 31,411,154 11.923 11.31 11.29 11.31 11.01 11.35 2,795,312 11.237 1.69%
2008-05-16 0 11.80 11.68 11.70 11.70 12.18 16,339,000 197,721,140 12.101 11.12 11.01 11.03 11.03 11.48 17,336,369 11.405 -0.17%
2008-05-15 0 11.82 11.90 11.92 11.78 12.90 5,532,980 67,262,230 12.157 11.14 11.22 11.23 11.10 12.16 5,870,726 11.457 -5.44%
2008-05-14 0 12.50 12.48 12.50 12.40 13.18 6,759,044 85,629,722 12.669 11.78 11.76 11.78 11.69 12.42 7,171,631 11.940 -2.80%
2008-05-13 0 12.86 12.88 12.90 12.78 13.08 9,460,878 121,893,004 12.884 12.12 12.14 12.16 12.04 12.33 10,038,391 12.143 -0.46%
2008-05-09 0 13.00 12.98 13.00 12.92 13.50 7,357,142 96,088,441 13.061 12.18 12.16 12.18 12.10 12.65 7,854,574 12.233 0.00%
2008-05-08 0 13.00 13.00 13.06 12.60 13.20 8,051,500 104,311,000 12.956 12.18 12.18 12.23 11.80 12.36 8,595,879 12.135 -2.99%
2008-05-07 0 13.40 13.40 13.42 13.24 13.64 17,061,333 228,586,429 13.398 12.55 12.55 12.57 12.40 12.78 18,214,887 12.549 1.67%
2008-05-06 0 13.18 13.14 13.18 13.00 13.30 12,274,545 161,410,620 13.150 12.35 12.31 12.35 12.18 12.46 13,104,454 12.317 3.29%
2008-05-05 0 12.76 12.76 12.78 12.20 12.80 8,671,000 109,498,744 12.628 11.95 11.95 11.97 11.43 11.99 9,257,265 11.828 4.59%
2008-05-02 0 12.20 12.20 12.22 12.00 12.38 4,104,000 50,062,040 12.198 11.43 11.43 11.45 11.24 11.60 4,381,480 11.426 3.39%
2008-04-30 0 11.80 11.80 11.90 11.68 11.96 4,241,000 50,285,556 11.857 11.05 11.05 11.15 10.94 11.20 4,527,743 11.106 -2.16%
2008-04-29 0 12.06 12.06 12.08 11.88 12.14 6,283,500 74,980,740 11.933 11.30 11.30 11.31 11.13 11.37 6,708,341 11.177 2.03%
2008-04-28 0 11.82 11.84 11.86 11.48 12.00 4,312,000 50,672,460 11.752 11.07 11.09 11.11 10.75 11.24 4,603,544 11.007 3.14%
2008-04-25 0 11.46 11.46 11.50 11.14 11.92 3,923,000 45,595,800 11.623 10.73 10.73 10.77 10.43 11.17 4,188,243 10.887 1.60%
2008-04-24 0 11.28 11.04 11.12 11.12 12.30 5,947,000 70,202,260 11.805 10.57 10.34 10.42 10.42 11.52 6,349,090 11.057 -5.37%
2008-04-23 0 11.92 11.88 11.92 11.88 12.28 4,674,000 56,737,360 12.139 11.17 11.13 11.17 11.13 11.50 4,990,019 11.370 -2.61%
2008-04-22 0 12.24 12.22 12.24 11.80 12.46 4,360,615 52,992,669 12.153 11.46 11.45 11.46 11.05 11.67 4,655,446 11.383 2.00%
2008-04-21 0 12.00 11.98 12.00 11.02 12.02 4,660,000 55,167,220 11.839 11.24 11.22 11.24 10.32 11.26 4,975,073 11.089 4.90%
2008-04-18 0 11.44 11.40 11.44 11.34 11.84 2,932,659 34,024,392 11.602 10.72 10.68 10.72 10.62 11.09 3,130,942 10.867 0.00%
2008-04-17 0 11.44 11.40 11.44 11.20 11.72 2,936,900 33,940,080 11.556 10.72 10.68 10.72 10.49 10.98 3,135,470 10.825 0.35%
2008-04-16 0 11.40 11.40 11.42 10.70 11.40 4,775,000 52,888,860 11.076 10.68 10.68 10.70 10.02 10.68 5,097,848 10.375 4.59%
2008-04-15 0 10.90 10.88 10.90 10.62 11.88 3,283,044 35,889,580 10.932 10.21 10.19 10.21 9.947 11.13 3,505,018 10.239 2.44%
2008-04-14 0 10.64 10.62 10.64 10.60 10.94 2,174,836 23,387,018 10.754 9.966 9.947 9.966 9.929 10.25 2,321,881 10.072 -0.75%
2008-04-11 0 10.72 10.70 10.76 10.52 10.94 6,704,000 72,075,282 10.751 10.04 10.02 10.08 9.854 10.25 7,157,272 10.070 2.10%
2008-04-10 0 10.50 10.52 10.62 10.42 11.00 22,141,240 236,848,003 10.697 9.835 9.854 9.947 9.760 10.30 23,638,257 10.020 4.17%
2008-04-09 0 10.08 10.10 10.20 10.00 10.82 4,022,145 41,550,489 10.330 9.442 9.460 9.554 9.367 10.13 4,294,091 9.6762 -4.91%
2008-04-08 0 10.60 10.60 10.68 10.34 10.90 8,712,000 92,045,740 10.565 9.929 9.929 10.00 9.685 10.21 9,301,037 9.8963 3.31%
2008-04-07 0 10.26 10.26 10.30 9.790 10.44 5,208,000 53,354,100 10.245 9.610 9.610 9.648 9.170 9.779 5,560,124 9.5958 4.80%
2008-04-03 0 9.790 9.710 9.790 9.150 9.850 2,453,000 23,098,110 9.4163 9.170 9.095 9.170 8.571 9.226 2,618,853 8.8199 3.60%
2008-04-02 0 9.450 9.350 9.450 9.070 9.640 4,839,915 45,134,024 9.3254 8.852 8.758 8.852 8.496 9.029 5,167,152 8.7348 0.75%
2008-04-01 0 9.380 9.180 9.380 9.300 10.00 3,376,000 32,610,210 9.6594 8.786 8.599 8.786 8.711 9.367 3,604,259 9.0477 -4.58%
2008-03-31 0 9.830 9.810 9.840 9.580 9.940 2,394,454 23,473,283 9.8032 9.207 9.189 9.217 8.973 9.310 2,556,348 9.1823 -0.10%
2008-03-28 0 9.840 9.810 9.840 9.020 9.840 3,105,000 29,113,700 9.3764 9.217 9.189 9.217 8.449 9.217 3,314,936 8.7826 8.85%
2008-03-27 0 9.040 9.030 9.080 8.750 9.040 918,000 8,157,640 8.8863 8.467 8.458 8.505 8.196 8.467 980,068 8.3235 3.31%
2008-03-26 0 8.750 8.640 8.800 8.620 8.800 2,340,000 20,395,720 8.7161 8.196 8.093 8.243 8.074 8.243 2,498,212 8.1641 1.51%
2008-03-25 0 8.620 8.620 8.680 8.230 8.690 4,190,000 35,569,920 8.4892 8.074 8.074 8.130 7.709 8.140 4,473,295 7.9516 1.41%
2008-03-20 0 8.500 8.500 8.630 8.230 9.000 6,762,573 57,626,778 8.5214 7.962 7.962 8.083 7.709 8.430 7,219,805 7.9818 -5.76%
2008-03-19 0 9.020 9.000 9.030 8.820 9.300 3,065,000 27,612,650 9.0090 8.449 8.430 8.458 8.261 8.711 3,272,231 8.4385 0.22%
2008-03-18 0 9.000 8.860 9.000 8.780 9.050 10,004,485 89,374,608 8.9335 8.430 8.299 8.430 8.224 8.477 10,680,910 8.3677 -1.10%
2008-03-17 0 9.100 9.000 9.130 8.900 9.200 3,653,355 32,903,092 9.0063 8.524 8.430 8.552 8.336 8.617 3,900,366 8.4359 -2.15%
2008-03-14 0 9.300 9.110 9.300 9.100 9.600 4,818,000 45,514,254 9.4467 8.711 8.533 8.711 8.524 8.992 5,143,755 8.8484 -0.85%
2008-03-13 0 9.380 9.330 9.380 9.190 9.620 2,892,000 27,263,680 9.4273 8.786 8.739 8.786 8.608 9.011 3,087,534 8.8302 -1.47%
2008-03-12 0 9.520 9.430 9.510 9.280 9.770 2,465,000 23,221,320 9.4204 8.917 8.833 8.908 8.692 9.151 2,631,664 8.8238 1.60%
2008-03-11 0 9.370 9.360 9.370 9.250 9.520 2,125,000 19,916,360 9.3724 8.777 8.767 8.777 8.664 8.917 2,268,676 8.7788 0.11%
2008-03-10 0 9.360 9.350 9.360 9.300 9.380 3,671,000 34,176,630 9.3099 8.767 8.758 8.767 8.711 8.786 3,919,204 8.7203 0.00%
2008-03-07 0 9.360 9.360 9.390 9.300 9.440 4,340,000 40,528,512 9.3384 8.767 8.767 8.795 8.711 8.842 4,633,437 8.7470 -0.85%
2008-03-06 0 9.440 9.440 9.480 9.300 9.500 6,681,000 62,783,185 9.3973 8.842 8.842 8.880 8.711 8.898 7,132,717 8.8021 0.32%
2008-03-05 0 9.410 9.400 9.430 9.400 9.850 2,388,000 23,052,450 9.6535 8.814 8.805 8.833 8.805 9.226 2,549,458 9.0421 -1.77%
2008-03-04 0 9.580 9.480 9.500 9.500 9.810 3,793,000 36,809,550 9.7046 8.973 8.880 8.898 8.898 9.189 4,049,453 9.0900 -0.93%
2008-03-03 0 9.670 9.750 9.790 9.210 9.800 8,885,000 83,200,010 9.3641 9.058 9.133 9.170 8.627 9.179 9,485,734 8.7711 -1.23%
2008-02-29 0 9.790 9.820 9.830 9.500 9.900 3,656,000 35,412,290 9.6861 9.170 9.198 9.207 8.898 9.273 3,903,190 9.0727 -0.31%
2008-02-28 0 9.820 9.760 9.790 9.790 10.04 6,627,000 65,603,010 9.8994 9.198 9.142 9.170 9.170 9.404 7,075,066 9.2724 -0.41%
2008-02-27 0 9.860 9.850 9.860 9.800 10.42 5,384,200 53,326,320 9.9042 9.236 9.226 9.236 9.179 9.760 5,748,237 9.2770 -1.40%
2008-02-26 0 10.00 9.880 10.00 9.830 10.04 4,206,000 41,892,060 9.9601 9.367 9.254 9.367 9.207 9.404 4,490,377 9.3293 -0.20%
2008-02-25 0 10.02 9.990 10.00 9.960 10.30 2,641,000 26,510,230 10.038 9.385 9.357 9.367 9.329 9.648 2,819,564 9.4022 -1.38%
2008-02-22 0 10.16 10.18 10.28 9.910 10.52 2,603,000 26,634,400 10.232 9.517 9.535 9.629 9.282 9.854 2,778,994 9.5842 -0.39%
2008-02-21 0 10.20 10.28 10.30 10.10 10.32 2,213,000 22,618,200 10.221 9.554 9.629 9.648 9.460 9.666 2,362,626 9.5733 -0.78%
2008-02-20 0 10.28 10.28 10.30 9.880 10.30 3,598,000 36,248,230 10.075 9.629 9.629 9.648 9.254 9.648 3,841,269 9.4365 2.19%
2008-02-19 0 10.06 10.06 10.10 9.990 10.50 4,983,375 50,444,303 10.123 9.423 9.423 9.460 9.357 9.835 5,320,312 9.4815 1.51%
2008-02-18 0 9.910 9.910 10.10 9.740 10.36 7,054,000 71,531,960 10.141 9.282 9.282 9.460 9.123 9.704 7,530,936 9.4984 3.55%
2008-02-15 0 9.570 9.570 9.580 9.210 9.600 5,917,000 55,836,170 9.4366 8.964 8.964 8.973 8.627 8.992 6,317,061 8.8389 2.46%
2008-02-14 0 9.340 9.340 9.440 9.160 9.560 7,794,000 73,393,400 9.4167 8.748 8.748 8.842 8.580 8.955 8,320,969 8.8203 2.52%
2008-02-13 0 9.110 9.110 9.130 8.950 9.350 4,806,000 44,166,980 9.1900 8.533 8.533 8.552 8.383 8.758 5,130,944 8.6080 1.79%
2008-02-12 0 8.950 8.960 9.010 8.850 9.420 5,093,000 45,618,470 8.9571 8.383 8.393 8.439 8.290 8.823 5,437,349 8.3898 -2.19%
2008-02-11 0 9.150 9.150 9.220 9.050 9.340 2,794,000 25,712,930 9.2029 8.571 8.571 8.636 8.477 8.748 2,982,908 8.6201 0.44%
2008-02-06 0 9.110 9.110 9.120 9.010 9.360 2,807,000 25,771,460 9.1811 8.533 8.533 8.542 8.439 8.767 2,996,787 8.5997 -6.08%
2008-02-05 0 9.700 9.690 9.700 9.520 10.34 4,578,000 45,844,130 10.014 9.086 9.076 9.086 8.917 9.685 4,887,529 9.3798 -4.53%
2008-02-04 0 10.16 10.16 10.18 10.10 11.00 2,808,000 28,830,040 10.267 9.517 9.517 9.535 9.460 10.30 2,997,855 9.6169 -0.20%
2008-02-01 0 10.18 10.26 10.30 9.800 10.38 6,067,000 60,562,170 9.9822 9.535 9.610 9.648 9.179 9.723 6,477,203 9.3500 0.00%
2008-01-31 0 10.18 10.10 10.18 9.860 10.62 2,727,000 27,715,710 10.163 9.535 9.460 9.535 9.236 9.947 2,911,378 9.5198 0.20%
2008-01-30 0 10.16 10.08 10.16 10.06 10.60 3,657,000 37,394,198 10.225 9.517 9.442 9.517 9.423 9.929 3,904,258 9.5778 -0.97%
2008-01-29 0 10.26 10.20 10.26 9.950 10.34 3,855,000 39,272,370 10.187 9.610 9.554 9.610 9.320 9.685 4,115,645 9.5422 0.59%
2008-01-28 0 10.20 10.04 10.20 9.900 10.62 1,986,336 19,977,387 10.057 9.554 9.404 9.554 9.273 9.947 2,120,636 9.4205 -0.20%
2008-01-25 0 10.22 10.20 10.24 9.900 10.80 8,675,000 88,651,020 10.219 9.573 9.554 9.591 9.273 10.12 9,261,536 9.5720 2.82%
2008-01-24 0 9.940 9.890 9.900 9.870 10.42 5,633,000 56,460,450 10.023 9.310 9.264 9.273 9.245 9.760 6,013,859 9.3884 4.63%
2008-01-23 0 9.500 9.410 9.520 9.120 9.900 3,806,000 35,344,030 9.2864 8.898 8.814 8.917 8.542 9.273 4,063,332 8.6983 3.94%
2008-01-22 0 9.140 9.140 9.170 8.500 9.300 5,191,500 47,149,895 9.0821 8.561 8.561 8.589 7.962 8.711 5,542,509 8.5070 -7.30%
2008-01-21 0 9.860 9.870 10.00 9.850 10.50 4,979,000 49,968,020 10.036 9.236 9.245 9.367 9.226 9.835 5,315,641 9.4002 -7.33%
2008-01-18 0 10.64 10.50 10.64 10.00 10.66 5,474,000 57,015,720 10.416 9.966 9.835 9.966 9.367 9.985 5,844,109 9.7561 -1.48%
2008-01-17 0 10.80 10.78 10.88 10.28 11.06 5,399,000 57,342,160 10.621 10.12 10.10 10.19 9.629 10.36 5,764,038 9.9483 -1.82%
2008-01-16 0 11.00 11.00 11.04 10.86 11.32 5,096,000 56,457,112 11.079 10.30 10.30 10.34 10.17 10.60 5,440,552 10.377 -3.68%
2008-01-15 0 11.42 11.38 11.42 11.18 12.20 3,859,000 44,638,553 11.567 10.70 10.66 10.70 10.47 11.43 4,119,915 10.835 -2.89%
2008-01-14 0 11.76 11.76 11.78 11.70 12.44 3,891,000 46,786,646 12.024 11.02 11.02 11.03 10.96 11.65 4,154,079 11.263 -2.97%
2008-01-11 0 12.12 12.06 12.12 12.02 12.50 4,206,000 51,444,400 12.231 11.35 11.30 11.35 11.26 11.71 4,490,377 11.457 -0.66%
2008-01-10 0 12.20 12.18 12.20 12.00 12.36 5,427,000 66,259,656 12.209 11.43 11.41 11.43 11.24 11.58 5,793,931 11.436 0.49%
2008-01-09 0 12.14 12.12 12.14 12.02 12.60 3,863,000 46,884,460 12.137 11.37 11.35 11.37 11.26 11.80 4,124,186 11.368 -2.41%
2008-01-08 0 12.44 12.42 12.44 12.40 12.84 6,933,000 86,646,380 12.498 11.65 11.63 11.65 11.61 12.03 7,401,755 11.706 0.00%
2008-01-07 0 12.44 12.40 12.44 12.38 13.24 7,814,000 98,332,800 12.584 11.65 11.61 11.65 11.60 12.40 8,342,321 11.787 -5.18%
2008-01-04 0 13.12 13.12 13.14 12.72 13.40 5,058,000 66,403,120 13.128 12.29 12.29 12.31 11.91 12.55 5,399,982 12.297 3.31%
2008-01-03 0 12.70 12.64 12.70 12.42 13.26 4,980,800 62,662,580 12.581 11.90 11.84 11.90 11.63 12.42 5,317,563 11.784 -2.16%
2008-01-02 0 12.98 13.12 13.20 12.90 13.28 3,016,000 39,215,080 13.002 12.16 12.29 12.36 12.08 12.44 3,219,918 12.179 0.00%
2007-12-31 0 12.98 12.96 12.98 12.96 13.80 5,178,000 68,178,760 13.167 12.16 12.14 12.16 12.14 12.93 5,528,096 12.333 -3.57%
2007-12-28 0 13.46 13.40 13.46 13.32 13.96 5,306,000 71,855,980 13.542 12.61 12.55 12.61 12.48 13.08 5,664,750 12.685 -2.04%
2007-12-27 0 13.74 13.74 13.80 13.50 14.00 6,359,000 87,231,140 13.718 12.87 12.87 12.93 12.65 13.11 6,788,946 12.849 0.29%
2007-12-24 0 13.70 13.68 13.70 13.32 14.00 4,462,000 60,772,840 13.620 12.83 12.81 12.83 12.48 13.11 4,763,686 12.758 3.01%
2007-12-21 0 13.30 13.18 13.30 13.06 13.48 2,784,000 36,874,780 13.245 12.46 12.35 12.46 12.23 12.63 2,972,232 12.406 2.31%
2007-12-20 0 13.00 12.92 13.00 12.88 13.18 3,519,000 45,797,900 13.015 12.18 12.10 12.18 12.06 12.35 3,756,927 12.190 0.00%
2007-12-19 0 13.00 12.98 13.00 12.86 13.18 3,534,020 45,851,316 12.974 12.18 12.16 12.18 12.05 12.35 3,772,963 12.153 0.62%
2007-12-18 0 12.92 12.82 12.92 12.80 13.30 1,991,000 25,812,500 12.965 12.10 12.01 12.10 11.99 12.46 2,125,616 12.144 -0.46%
2007-12-17 0 12.98 12.94 12.98 12.70 13.26 1,386,000 18,029,940 13.009 12.16 12.12 12.16 11.90 12.42 1,479,710 12.185 0.46%
2007-12-14 0 12.92 12.86 12.96 12.70 13.14 2,294,000 29,739,720 12.964 12.10 12.05 12.14 11.90 12.31 2,449,102 12.143 0.31%
2007-12-13 0 12.88 12.88 12.96 12.88 13.50 2,823,600 36,756,180 13.018 12.06 12.06 12.14 12.06 12.65 3,014,510 12.193 -4.31%
2007-12-12 0 13.46 13.30 13.46 13.18 13.48 2,621,500 34,891,280 13.310 12.61 12.46 12.61 12.35 12.63 2,798,745 12.467 -1.17%
2007-12-11 0 13.62 13.62 13.64 13.28 13.88 2,401,000 32,740,080 13.636 12.76 12.76 12.78 12.44 13.00 2,563,337 12.772 2.56%
2007-12-10 0 13.28 13.12 13.28 12.82 13.36 5,040,910 65,940,110 13.081 12.44 12.29 12.44 12.01 12.51 5,381,737 12.253 -1.48%
2007-12-07 0 13.48 13.46 13.50 13.44 14.30 7,237,000 99,104,920 13.694 12.63 12.61 12.65 12.59 13.39 7,726,309 12.827 -2.18%
2007-12-06 0 13.78 13.76 13.78 13.28 13.78 5,929,000 79,945,800 13.484 12.91 12.89 12.91 12.44 12.91 6,329,873 12.630 2.84%
2007-12-05 0 13.40 13.34 13.40 12.76 13.58 4,832,820 64,059,030 13.255 12.55 12.50 12.55 11.95 12.72 5,159,577 12.416 2.29%
2007-12-04 0 13.10 13.10 13.18 12.98 13.22 3,341,000 43,846,800 13.124 12.27 12.27 12.35 12.16 12.38 3,566,892 12.293 0.15%
2007-12-03 0 13.08 13.04 13.08 12.84 13.38 5,847,000 76,254,820 13.042 12.25 12.21 12.25 12.03 12.53 6,242,328 12.216 2.35%
2007-11-30 0 12.78 12.42 12.80 12.00 12.80 2,415,150 29,848,753 12.359 11.97 11.63 11.99 11.24 11.99 2,578,444 11.576 5.62%
2007-11-29 0 12.10 12.02 12.04 11.80 12.48 2,868,000 34,757,280 12.119 11.33 11.26 11.28 11.05 11.69 3,061,912 11.351 3.42%
2007-11-28 0 11.70 11.40 11.70 11.30 12.24 4,330,000 51,931,380 11.993 10.96 10.68 10.96 10.58 11.46 4,622,761 11.234 -0.85%
2007-11-27 0 11.80 11.80 11.96 11.08 12.00 5,601,000 65,455,120 11.686 11.05 11.05 11.20 10.38 11.24 5,979,696 10.946 1.72%
2007-11-26 0 11.60 11.60 11.62 11.04 11.62 2,981,000 33,781,980 11.332 10.87 10.87 10.88 10.34 10.88 3,182,552 10.615 1.58%
2007-11-23 0 11.42 11.58 11.66 10.90 11.98 5,094,000 58,912,989 11.565 10.70 10.85 10.92 10.21 11.22 5,438,416 10.833 -5.46%
2007-11-22 0 12.08 12.04 12.10 11.82 12.26 3,407,000 41,110,440 12.067 11.31 11.28 11.33 11.07 11.48 3,637,355 11.302 1.34%
2007-11-21 0 11.92 11.90 11.96 11.84 12.44 5,229,000 63,740,870 12.190 11.17 11.15 11.20 11.09 11.65 5,582,544 11.418 -3.40%
2007-11-20 0 12.34 12.30 12.34 11.96 12.60 9,027,000 110,308,700 12.220 11.56 11.52 11.56 11.20 11.80 9,637,335 11.446 -2.37%
2007-11-19 0 12.64 12.56 12.70 12.10 12.72 4,370,000 54,902,660 12.564 11.84 11.76 11.90 11.33 11.91 4,665,465 11.768 4.46%
2007-11-16 0 12.10 12.10 12.14 11.92 12.34 4,949,000 59,701,620 12.063 11.33 11.33 11.37 11.17 11.56 5,283,613 11.299 -2.89%
2007-11-15 0 12.46 12.42 12.46 12.20 12.80 4,172,000 52,160,180 12.502 11.67 11.63 11.67 11.43 11.99 4,454,078 11.711 2.81%
2007-11-14 0 12.12 12.06 12.08 11.80 13.22 5,381,000 67,894,000 12.617 11.35 11.30 11.31 11.05 12.38 5,744,821 11.818 -0.98%
2007-11-13 0 12.24 12.20 12.30 12.10 13.10 6,065,000 75,693,540 12.480 11.46 11.43 11.52 11.33 12.27 6,475,068 11.690 1.16%
2007-11-12 0 12.10 12.10 12.14 11.88 12.22 4,735,000 57,454,000 12.134 11.33 11.33 11.37 11.13 11.45 5,055,144 11.365 -2.89%
2007-11-09 0 12.46 12.42 12.44 12.10 13.00 6,014,000 74,725,560 12.425 11.67 11.63 11.65 11.33 12.18 6,420,620 11.638 -3.11%
2007-11-08 0 12.86 12.82 12.90 12.30 13.00 7,346,000 93,973,611 12.793 12.05 12.01 12.08 11.52 12.18 7,842,679 11.982 -0.92%
2007-11-07 0 12.98 12.96 12.98 12.96 13.50 4,861,000 63,896,620 13.145 12.16 12.14 12.16 12.14 12.65 5,189,663 12.312 -0.31%
2007-11-06 0 13.02 13.02 13.20 12.60 13.50 5,362,000 70,442,596 13.137 12.20 12.20 12.36 11.80 12.65 5,724,536 12.305 -1.06%
2007-11-05 0 13.16 13.28 13.30 12.82 13.52 6,931,000 92,648,800 13.367 12.33 12.44 12.46 12.01 12.66 7,399,620 12.521 -1.05%
2007-11-02 0 13.30 13.28 13.30 12.68 13.50 4,472,707 58,942,891 13.178 12.46 12.44 12.46 11.88 12.65 4,775,116 12.344 -0.30%
2007-11-01 0 13.34 13.32 13.40 13.34 14.50 6,334,470 87,489,826 13.812 12.50 12.48 12.55 12.50 13.58 6,762,757 12.937 -0.67%
2007-10-31 0 13.50 13.46 13.50 12.80 13.50 6,400,000 84,702,200 13.235 12.58 12.54 12.58 11.93 12.58 6,868,331 12.332 4.33%
2007-10-30 0 12.94 12.92 12.94 12.30 13.22 7,339,000 94,931,840 12.935 12.06 12.04 12.06 11.46 12.32 7,876,044 12.053 5.37%
2007-10-29 0 12.28 12.14 12.28 11.40 12.30 6,257,000 73,672,140 11.774 11.44 11.31 11.44 10.62 11.46 6,714,867 10.971 6.41%
2007-10-26 0 11.54 11.54 11.58 11.34 12.00 9,151,000 105,383,000 11.516 10.75 10.75 10.79 10.57 11.18 9,820,641 10.731 1.23%
2007-10-25 0 11.40 11.32 11.40 11.30 11.46 5,504,000 62,646,597 11.382 10.62 10.55 10.62 10.53 10.68 5,906,765 10.606 0.88%
2007-10-24 0 11.30 11.24 11.30 10.94 11.46 10,706,000 121,323,920 11.332 10.53 10.47 10.53 10.19 10.68 11,489,431 10.560 3.67%
2007-10-23 0 10.90 10.90 10.94 10.70 11.18 9,673,750 105,513,800 10.907 10.16 10.16 10.19 9.970 10.42 10,381,644 10.163 3.81%
2007-10-22 0 10.50 10.50 10.52 10.18 10.60 5,578,000 57,999,740 10.398 9.784 9.784 9.803 9.486 9.877 5,986,180 9.6889 -3.67%
2007-10-18 0 10.90 10.80 11.10 10.76 11.40 5,376,250 59,565,595 11.079 10.16 10.06 10.34 10.03 10.62 5,769,667 10.324 -3.02%
2007-10-17 0 11.24 11.22 11.24 11.00 11.32 3,961,000 44,374,540 11.203 10.47 10.45 10.47 10.25 10.55 4,250,853 10.439 0.72%
2007-10-16 0 11.16 11.12 11.20 11.10 11.50 4,241,400 47,519,004 11.204 10.40 10.36 10.44 10.34 10.72 4,551,772 10.440 -1.24%
2007-10-15 0 11.30 11.26 11.30 11.02 11.88 5,107,000 57,570,640 11.273 10.53 10.49 10.53 10.27 11.07 5,480,714 10.504 -5.04%
2007-10-12 0 11.90 11.88 11.90 11.64 12.20 5,999,000 70,909,380 11.820 11.09 11.07 11.09 10.85 11.37 6,437,988 11.014 1.19%
2007-10-11 0 11.76 11.74 11.78 11.48 11.76 4,754,000 55,016,820 11.573 10.96 10.94 10.98 10.70 10.96 5,101,882 10.784 2.26%
2007-10-10 0 11.50 11.46 11.50 11.30 11.74 6,438,000 74,416,680 11.559 10.72 10.68 10.72 10.53 10.94 6,909,112 10.771 3.05%
2007-10-09 0 11.16 11.16 11.18 10.96 11.50 5,653,000 63,099,244 11.162 10.40 10.40 10.42 10.21 10.72 6,066,668 10.401 -1.24%
2007-10-08 0 11.30 11.30 11.32 11.10 11.90 17,588,000 200,745,745 11.414 10.53 10.53 10.55 10.34 11.09 18,875,033 10.636 2.73%
2007-10-05 0 11.00 11.00 11.02 10.58 11.32 185,906,100 1,965,584,160 10.573 10.25 10.25 10.27 9.859 10.55 199,510,112 9.8521 -8.33%
2007-10-04 1 - - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2007-10-03 0 12.00 12.20 12.40 11.50 12.40 12,437,000 148,752,800 11.961 11.18 11.37 11.55 10.72 11.55 13,347,100 11.145 -2.12%
2007-10-02 0 12.26 12.28 12.30 11.30 12.50 8,552,000 103,697,836 12.126 11.42 11.44 11.46 10.53 11.65 9,177,808 11.299 9.46%
2007-09-28 0 11.20 11.18 11.20 11.00 11.68 3,822,000 43,110,200 11.280 10.44 10.42 10.44 10.25 10.88 4,101,682 10.510 2.38%
2007-09-27 0 10.94 10.90 10.96 10.60 11.30 10,390,470 115,124,702 11.080 10.19 10.16 10.21 9.877 10.53 11,150,811 10.324 3.21%
2007-09-25 0 10.60 10.56 10.60 10.48 10.74 2,801,000 29,642,140 10.583 9.877 9.840 9.877 9.765 10.01 3,005,968 9.8611 -0.93%
2007-09-24 0 10.70 10.66 10.68 10.46 10.82 4,347,000 46,127,040 10.611 9.970 9.933 9.952 9.747 10.08 4,665,100 9.8877 2.10%
2007-09-21 0 10.48 10.38 10.48 9.790 10.80 2,140,000 22,285,160 10.414 9.765 9.672 9.765 9.122 10.06 2,296,598 9.7036 -0.19%
2007-09-20 0 10.50 10.48 10.50 10.48 10.74 4,556,000 48,215,680 10.583 9.784 9.765 9.784 9.765 10.01 4,889,393 9.8613 -0.38%
2007-09-19 0 10.54 10.52 10.54 10.10 10.80 6,978,400 73,753,980 10.569 9.821 9.803 9.821 9.411 10.06 7,489,057 9.8482 6.57%
2007-09-18 0 9.890 9.920 9.930 9.660 10.12 7,423,000 73,091,520 9.8466 9.216 9.244 9.253 9.001 9.430 7,966,191 9.1752 -2.08%
2007-09-17 0 10.10 9.950 10.00 9.720 10.20 5,111,000 50,571,890 9.8947 9.411 9.272 9.318 9.057 9.504 5,485,007 9.2200 -1.94%
2007-09-14 0 10.30 10.24 10.30 10.24 10.50 3,207,000 33,118,620 10.327 9.598 9.542 9.598 9.542 9.784 3,441,678 9.6228 0.19%
2007-09-13 0 10.28 10.24 10.28 9.900 10.44 3,251,000 33,294,330 10.241 9.579 9.542 9.579 9.225 9.728 3,488,898 9.5429 0.39%
2007-09-12 0 10.24 10.28 10.30 9.700 10.28 8,966,000 90,144,250 10.054 9.542 9.579 9.598 9.039 9.579 9,622,103 9.3685 6.67%
2007-09-11 0 9.600 9.520 9.590 9.400 9.780 2,030,000 19,334,850 9.5246 8.945 8.871 8.936 8.759 9.113 2,178,549 8.8751 0.00%
2007-09-10 0 9.600 9.560 9.640 9.490 9.800 4,182,000 40,249,390 9.6244 8.945 8.908 8.983 8.843 9.132 4,488,025 8.9682 -3.81%
2007-09-07 0 9.980 9.970 9.980 9.450 9.980 3,403,000 33,101,940 9.7273 9.299 9.290 9.299 8.806 9.299 3,652,021 9.0640 1.73%
2007-09-06 0 9.810 9.840 9.890 9.800 10.24 3,918,000 39,151,480 9.9927 9.141 9.169 9.216 9.132 9.542 4,204,707 9.3113 -0.61%
2007-09-05 0 9.870 9.840 9.870 9.690 10.08 6,496,000 64,163,640 9.8774 9.197 9.169 9.197 9.029 9.393 6,971,356 9.2039 1.75%
2007-09-04 0 9.700 9.700 9.720 9.150 9.750 9,518,000 90,484,220 9.5066 9.039 9.039 9.057 8.526 9.085 10,214,497 8.8584 4.30%
2007-09-03 0 9.300 9.240 9.320 9.110 9.360 4,020,000 37,159,640 9.2437 8.666 8.610 8.684 8.489 8.722 4,314,171 8.6134 -0.64%
2007-08-31 0 9.360 9.350 9.400 9.170 9.420 7,023,000 65,509,220 9.3278 8.722 8.712 8.759 8.545 8.778 7,536,921 8.6918 0.65%
2007-08-30 0 9.300 9.280 9.310 8.700 9.520 40,986,000 378,836,610 9.2431 8.666 8.647 8.675 8.107 8.871 43,985,224 8.6128 15.24%
2007-08-29 0 8.070 8.010 8.100 7.570 8.080 5,108,000 40,157,670 7.8617 7.520 7.464 7.548 7.054 7.529 5,481,787 7.3257 -0.49%
2007-08-28 0 8.110 8.000 8.100 8.000 8.220 7,046,000 57,408,130 8.1476 7.557 7.455 7.548 7.455 7.660 7,561,604 7.5921 2.01%
2007-08-27 0 7.950 7.920 7.940 7.800 8.090 11,933,000 93,862,450 7.8658 7.408 7.380 7.399 7.268 7.538 12,806,219 7.3294 3.38%
2007-08-24 0 7.690 7.690 7.700 7.520 7.740 14,183,000 109,123,680 7.6940 7.166 7.166 7.175 7.007 7.212 15,220,866 7.1693 0.65%
2007-08-23 0 7.640 7.630 7.650 7.500 7.750 12,257,000 92,835,868 7.5741 7.119 7.110 7.128 6.989 7.222 13,153,928 7.0577 3.10%
2007-08-22 0 7.410 7.400 7.410 7.200 7.570 3,572,000 26,343,040 7.3749 6.905 6.895 6.905 6.709 7.054 3,833,387 6.8720 2.77%
2007-08-21 0 7.210 7.180 7.200 7.010 7.580 6,407,000 45,483,720 7.0991 6.718 6.690 6.709 6.532 7.063 6,875,844 6.6150 5.26%
2007-08-20 0 6.850 6.900 6.940 6.630 7.160 20,391,000 137,498,224 6.7431 6.383 6.430 6.467 6.178 6.672 21,883,148 6.2833 1.33%
2007-08-17 0 6.760 6.800 6.850 6.230 6.920 6,209,000 41,273,117 6.6473 6.299 6.336 6.383 5.805 6.448 6,663,355 6.1940 -5.06%
2007-08-16 0 7.120 7.100 7.120 7.030 7.330 5,535,000 39,411,440 7.1204 6.635 6.616 6.635 6.551 6.830 5,940,034 6.6349 -5.44%
2007-08-15 0 7.530 7.540 7.550 7.490 7.650 6,728,000 50,597,240 7.5204 7.017 7.026 7.035 6.979 7.128 7,220,333 7.0076 -1.31%
2007-08-14 0 7.630 7.610 7.620 7.590 7.760 5,654,893 43,225,447 7.6439 7.110 7.091 7.100 7.072 7.231 6,068,700 7.1227 -0.26%
2007-08-13 0 7.650 7.640 7.660 7.470 7.920 17,690,000 134,963,930 7.6294 7.128 7.119 7.138 6.961 7.380 18,984,497 7.1092 -3.41%
2007-08-10 0 7.920 7.920 7.940 7.800 8.000 2,703,000 21,464,630 7.9410 7.380 7.380 7.399 7.268 7.455 2,900,797 7.3996 -2.34%
2007-08-09 0 8.110 8.110 8.120 8.080 8.400 5,946,000 48,623,422 8.1775 7.557 7.557 7.566 7.529 7.827 6,381,109 7.6199 -0.12%
2007-08-08 0 8.120 8.110 8.120 8.000 8.150 8,233,000 66,415,788 8.0670 7.566 7.557 7.566 7.455 7.594 8,835,465 7.5170 4.50%
2007-08-07 0 7.770 7.770 7.780 7.680 7.930 5,869,000 45,705,420 7.7876 7.240 7.240 7.250 7.156 7.389 6,298,475 7.2566 3.05%
2007-08-06 0 7.540 7.520 7.560 7.410 7.800 5,448,000 41,275,470 7.5763 7.026 7.007 7.045 6.905 7.268 5,846,667 7.0597 -4.56%
2007-08-03 0 7.900 7.890 7.900 7.880 8.000 6,807,000 53,956,764 7.9267 7.361 7.352 7.361 7.343 7.455 7,305,114 7.3862 -0.63%
2007-08-02 0 7.950 7.940 7.950 7.820 8.160 7,112,000 56,702,150 7.9727 7.408 7.399 7.408 7.287 7.604 7,632,433 7.4291 0.63%
2007-08-01 0 7.900 7.860 7.910 7.850 8.300 9,890,000 79,805,135 8.0693 7.361 7.324 7.371 7.315 7.734 10,613,718 7.5191 -5.73%
2007-07-31 0 8.380 8.380 8.430 8.320 8.730 6,459,000 55,074,540 8.5268 7.809 7.809 7.855 7.753 8.135 6,931,649 7.9454 -3.68%
2007-07-30 0 8.700 8.670 8.700 8.260 8.700 8,626,000 74,087,630 8.5889 8.107 8.079 8.107 7.697 8.107 9,257,223 8.0032 -1.47%
2007-07-27 0 8.830 8.830 8.890 8.710 9.050 5,331,000 47,508,740 8.9118 8.228 8.228 8.284 8.116 8.433 5,721,105 8.3041 -2.97%
2007-07-26 0 9.100 9.080 9.100 9.060 9.570 2,471,000 22,774,910 9.2169 8.479 8.461 8.479 8.442 8.917 2,651,820 8.5884 -0.22%
2007-07-25 0 9.120 9.120 9.150 9.030 9.170 4,326,000 39,466,060 9.1230 8.498 8.498 8.526 8.414 8.545 4,642,563 8.5009 0.44%
2007-07-24 0 9.080 9.080 9.090 9.050 9.210 3,759,000 34,234,070 9.1072 8.461 8.461 8.470 8.433 8.582 4,034,072 8.4862 -0.22%
2007-07-23 0 9.100 9.050 9.100 9.050 9.320 2,897,000 26,569,870 9.1715 8.479 8.433 8.479 8.433 8.684 3,108,993 8.5461 -2.36%
2007-07-20 0 9.320 9.290 9.320 9.200 9.350 4,868,000 45,282,870 9.3022 8.684 8.657 8.684 8.573 8.712 5,224,225 8.6679 1.30%
2007-07-19 0 9.200 9.150 9.200 9.000 9.210 5,120,000 46,845,890 9.1496 8.573 8.526 8.573 8.386 8.582 5,494,665 8.5257 2.00%
2007-07-18 0 9.020 9.020 9.040 9.010 9.120 3,305,000 30,024,970 9.0847 8.405 8.405 8.424 8.396 8.498 3,546,849 8.4653 -1.20%
2007-07-17 0 9.130 9.120 9.130 8.960 9.200 2,915,000 26,577,060 9.1173 8.507 8.498 8.507 8.349 8.573 3,128,310 8.4957 -1.83%
2007-07-16 0 9.300 9.300 9.310 9.200 9.400 3,626,000 33,684,890 9.2898 8.666 8.666 8.675 8.573 8.759 3,891,339 8.6564 -0.96%
2007-07-13 0 9.390 9.350 9.390 9.260 9.420 7,266,000 67,964,760 9.3538 8.750 8.712 8.750 8.629 8.778 7,797,703 8.7160 2.18%
2007-07-12 0 9.190 9.190 9.200 9.160 9.600 9,236,021 86,041,641 9.3159 8.563 8.563 8.573 8.535 8.945 9,911,883 8.6807 -1.82%
2007-07-11 0 9.360 9.330 9.380 8.980 9.440 9,377,500 87,659,290 9.3478 8.722 8.694 8.740 8.368 8.796 10,063,715 8.7104 2.97%
2007-07-10 0 9.090 9.080 9.090 8.860 9.100 3,726,000 33,678,990 9.0389 8.470 8.461 8.470 8.256 8.479 3,998,657 8.4226 2.60%
2007-07-09 0 8.860 8.820 8.860 8.620 8.960 7,628,000 67,577,160 8.8591 8.256 8.219 8.256 8.032 8.349 8,186,193 8.2550 -0.45%
2007-07-06 0 8.900 8.900 8.930 8.820 9.000 2,788,000 24,885,660 8.9260 8.293 8.293 8.321 8.219 8.386 2,992,017 8.3174 -1.11%
2007-07-05 0 9.000 8.950 9.000 8.950 9.110 4,469,000 40,499,770 9.0624 8.386 8.340 8.386 8.340 8.489 4,796,027 8.4444 -0.66%
2007-07-04 0 9.060 9.030 9.050 8.960 9.150 8,948,664 80,648,730 9.0124 8.442 8.414 8.433 8.349 8.526 9,603,499 8.3978 3.42%
2007-07-03 0 8.760 8.750 8.800 8.740 9.070 4,363,000 38,940,370 8.9251 8.163 8.153 8.200 8.144 8.452 4,682,270 8.3166 0.23%
2007-06-29 0 8.740 8.700 8.720 8.720 9.290 9,134,500 82,751,860 9.0593 8.144 8.107 8.125 8.125 8.657 9,802,933 8.4415 -2.89%
2007-06-28 0 9.000 9.020 9.030 8.600 9.120 14,796,500 131,192,120 8.8664 8.386 8.405 8.414 8.014 8.498 15,879,260 8.2619 5.88%
2007-06-27 0 8.500 8.450 8.510 8.400 8.560 3,918,000 33,120,330 8.4534 7.920 7.874 7.930 7.827 7.976 4,204,707 7.8770 0.24%
2007-06-26 0 8.480 8.430 8.480 8.350 8.680 4,609,000 39,171,710 8.4990 7.902 7.855 7.902 7.781 8.088 4,946,272 7.9194 -0.59%
2007-06-25 0 8.530 8.520 8.550 8.200 8.560 8,876,000 74,404,060 8.3826 7.948 7.939 7.967 7.641 7.976 9,525,517 7.8110 3.14%
2007-06-22 0 8.270 8.250 8.270 8.130 8.460 9,766,000 80,591,410 8.2522 7.706 7.687 7.706 7.576 7.883 10,480,645 7.6895 -1.66%
2007-06-21 0 8.410 8.410 8.420 8.250 8.630 8,226,000 69,166,580 8.4083 7.837 7.837 7.846 7.687 8.042 8,827,952 7.8350 -1.64%
2007-06-20 0 8.550 8.560 8.580 8.480 8.800 6,719,000 57,583,958 8.5703 7.967 7.976 7.995 7.902 8.200 7,210,675 7.9859 -1.04%
2007-06-18 0 8.640 8.630 8.650 8.570 8.700 8,425,000 72,835,133 8.6451 8.051 8.042 8.060 7.986 8.107 9,041,514 8.0556 0.82%
2007-06-15 0 8.570 8.570 8.580 8.550 8.750 9,166,000 79,086,600 8.6283 7.986 7.986 7.995 7.967 8.153 9,836,738 8.0399 -1.49%
2007-06-14 0 8.700 8.680 8.700 8.580 8.920 6,854,000 59,886,270 8.7374 8.107 8.088 8.107 7.995 8.312 7,355,554 8.1416 -2.03%
2007-06-13 0 8.880 8.860 8.880 8.810 8.880 5,322,000 47,135,864 8.8568 8.274 8.256 8.274 8.209 8.274 5,711,447 8.2529 -0.34%
2007-06-12 0 8.910 8.960 8.970 8.770 9.100 3,964,000 35,111,770 8.8577 8.302 8.349 8.358 8.172 8.479 4,254,073 8.2537 0.68%
2007-06-11 0 8.850 8.840 8.850 8.660 8.980 3,747,000 33,121,960 8.8396 8.247 8.237 8.247 8.069 8.368 4,021,193 8.2368 2.91%
2007-06-08 0 8.600 8.590 8.600 8.560 8.700 5,513,000 47,353,020 8.5893 8.014 8.004 8.014 7.976 8.107 5,916,424 8.0037 -1.83%
2007-06-07 0 8.760 8.750 8.760 8.760 8.880 12,319,000 108,424,940 8.8014 8.163 8.153 8.163 8.163 8.274 13,220,465 8.2013 -0.34%
2007-06-06 0 8.790 8.790 8.800 8.770 9.010 10,118,223 89,380,936 8.8337 8.191 8.191 8.200 8.172 8.396 10,858,642 8.2313 -1.12%
2007-06-05 0 8.890 8.860 8.890 8.840 9.100 5,507,000 49,098,520 8.9157 8.284 8.256 8.284 8.237 8.479 5,909,985 8.3077 -3.26%
2007-06-04 0 9.190 9.190 9.200 8.800 9.390 5,256,000 48,654,140 9.2569 8.563 8.563 8.573 8.200 8.750 5,640,617 8.6257 -2.96%
2007-06-01 0 9.470 9.460 9.470 9.400 9.600 5,539,000 52,656,960 9.5066 8.824 8.815 8.824 8.759 8.945 5,944,326 8.8584 0.74%
2007-05-31 0 9.400 9.380 9.400 9.270 9.530 5,044,377 47,252,000 9.3673 8.759 8.740 8.759 8.638 8.880 5,413,508 8.7285 1.73%
2007-05-30 0 9.240 9.180 9.240 8.950 9.560 10,450,000 96,081,330 9.1944 8.610 8.554 8.610 8.340 8.908 11,214,697 8.5674 -3.75%
2007-05-29 0 9.600 9.600 9.610 9.380 9.650 4,230,000 40,246,740 9.5146 8.945 8.945 8.955 8.740 8.992 4,539,538 8.8658 2.45%
2007-05-28 0 9.370 9.360 9.370 9.330 9.690 5,832,000 55,476,600 9.5124 8.731 8.722 8.731 8.694 9.029 6,258,767 8.8638 -0.85%
2007-05-25 0 9.450 9.450 9.490 9.300 9.900 8,122,000 78,226,430 9.6314 8.806 8.806 8.843 8.666 9.225 8,716,342 8.9747 -0.74%
2007-05-23 0 9.520 9.510 9.520 9.010 9.550 11,948,200 111,758,384 9.3536 8.871 8.862 8.871 8.396 8.899 12,822,531 8.7158 8.43%
2007-05-22 0 8.780 8.760 8.790 8.700 8.800 2,190,000 19,119,350 8.7303 8.181 8.163 8.191 8.107 8.200 2,350,257 8.1350 0.23%
2007-05-21 0 8.760 8.700 8.780 8.600 8.760 3,726,000 32,413,500 8.6993 8.163 8.107 8.181 8.014 8.163 3,998,657 8.1061 0.23%
2007-05-18 0 8.740 8.720 8.740 8.620 8.800 1,438,000 12,509,950 8.6995 8.144 8.125 8.144 8.032 8.200 1,543,228 8.1064 0.11%
2007-05-17 0 8.730 8.710 8.730 8.600 8.780 3,291,000 28,665,860 8.7104 8.135 8.116 8.135 8.014 8.181 3,531,825 8.1164 -0.23%
2007-05-16 0 8.750 8.700 8.750 8.500 8.750 4,195,000 36,254,470 8.6423 8.153 8.107 8.153 7.920 8.153 4,501,977 8.0530 0.57%
2007-05-15 0 8.700 8.690 8.700 8.600 8.880 1,795,000 15,691,260 8.7416 8.107 8.097 8.107 8.014 8.274 1,926,352 8.1456 -1.92%
2007-05-14 0 8.870 8.860 8.900 8.750 8.900 3,207,500 28,344,625 8.8370 8.265 8.256 8.293 8.153 8.293 3,442,215 8.2344 1.49%
2007-05-11 0 8.740 8.720 8.740 8.680 9.010 2,720,000 23,996,846 8.8224 8.144 8.125 8.144 8.088 8.396 2,919,041 8.2208 -2.89%
2007-05-10 0 9.000 8.920 9.000 8.860 9.000 3,867,000 34,433,500 8.9044 8.386 8.312 8.386 8.256 8.386 4,149,975 8.2973 0.90%
2007-05-09 0 8.920 8.960 8.970 8.600 8.960 8,599,000 75,837,370 8.8193 8.312 8.349 8.358 8.014 8.349 9,228,247 8.2180 2.53%
2007-05-08 0 8.700 8.700 8.830 8.480 8.850 7,814,000 68,241,870 8.7333 8.107 8.107 8.228 7.902 8.247 8,385,803 8.1378 -0.80%
2007-05-07 0 8.770 8.730 8.800 8.620 8.820 5,229,000 45,460,570 8.6939 8.172 8.135 8.200 8.032 8.219 5,611,641 8.1011 0.37%
2007-05-04 0 8.780 8.770 8.780 8.640 8.900 4,058,000 35,359,342 8.7135 8.142 8.133 8.142 8.012 8.253 4,375,884 8.0805 0.34%
2007-05-03 0 8.750 8.750 8.800 8.720 9.010 3,913,100 34,495,245 8.8153 8.114 8.114 8.161 8.087 8.355 4,219,633 8.1749 -2.67%
2007-05-02 0 8.990 8.960 8.990 8.770 9.150 3,524,000 31,396,580 8.9094 8.337 8.309 8.337 8.133 8.485 3,800,053 8.2621 -0.44%
2007-04-30 0 9.030 8.900 9.060 8.770 9.120 4,029,000 36,460,390 9.0495 8.374 8.253 8.402 8.133 8.457 4,344,612 8.3921 -0.55%
2007-04-27 0 9.080 9.050 9.080 8.870 9.100 1,955,000 17,643,300 9.0247 8.420 8.393 8.420 8.226 8.439 2,108,145 8.3691 0.89%
2007-04-26 0 9.000 8.860 9.000 8.860 9.100 2,464,000 22,081,610 8.9617 8.346 8.216 8.346 8.216 8.439 2,657,018 8.3107 -1.10%
2007-04-25 0 9.100 9.060 9.100 8.800 9.150 6,221,000 56,283,390 9.0473 8.439 8.402 8.439 8.161 8.485 6,708,323 8.3901 1.22%
2007-04-24 0 8.990 8.970 8.980 8.950 9.050 4,283,000 38,488,710 8.9864 8.337 8.318 8.328 8.300 8.393 4,618,509 8.3336 -0.66%
2007-04-23 0 9.050 9.000 9.050 8.960 9.120 4,188,000 37,820,510 9.0307 8.393 8.346 8.393 8.309 8.457 4,516,067 8.3747 0.67%
2007-04-20 0 8.990 8.950 8.990 8.950 9.340 4,493,000 40,939,280 9.1118 8.337 8.300 8.337 8.300 8.662 4,844,960 8.4499 -3.33%
2007-04-19 0 9.300 9.320 9.350 8.650 9.320 7,627,000 67,482,340 8.8478 8.624 8.643 8.671 8.022 8.643 8,224,462 8.2051 4.73%
2007-04-18 0 8.880 8.880 8.900 8.590 8.990 9,428,500 83,021,310 8.8054 8.235 8.235 8.253 7.966 8.337 10,167,083 8.1657 -0.11%
2007-04-17 0 8.890 8.880 8.890 8.300 8.960 17,252,800 149,381,352 8.6584 8.244 8.235 8.244 7.697 8.309 18,604,300 8.0294 7.89%
2007-04-16 0 8.240 8.210 8.240 7.960 8.760 27,473,000 226,562,402 8.2467 7.641 7.614 7.641 7.382 8.124 29,625,101 7.6477 -5.29%
2007-04-13 0 8.700 8.670 8.700 8.600 9.680 21,056,000 188,854,430 8.9692 8.068 8.040 8.068 7.975 8.977 22,705,424 8.3176 -12.83%
2007-04-12 0 9.980 9.900 9.980 9.600 9.990 3,512,000 34,585,190 9.8477 9.255 9.181 9.255 8.903 9.264 3,787,113 9.1323 2.78%
2007-04-11 0 9.710 9.670 9.710 9.360 9.780 6,727,800 64,944,506 9.6532 9.005 8.968 9.005 8.680 9.070 7,254,823 8.9519 3.52%
2007-04-10 0 9.380 9.330 9.400 8.800 9.490 3,864,000 35,475,380 9.1810 8.699 8.652 8.717 8.161 8.801 4,166,687 8.5140 6.96%
2007-04-04 0 8.770 8.750 8.770 8.680 8.860 2,454,000 21,556,310 8.7842 8.133 8.114 8.133 8.049 8.216 2,646,234 8.1460 1.04%
2007-04-03 0 8.680 8.660 8.690 8.430 8.770 2,950,800 25,599,830 8.6756 8.049 8.031 8.059 7.818 8.133 3,181,951 8.0453 2.36%
2007-04-02 0 8.480 8.480 8.520 8.450 8.650 2,786,000 23,667,775 8.4953 7.864 7.864 7.901 7.836 8.022 3,004,242 7.8781 -0.35%
2007-03-30 0 8.510 8.500 8.510 8.370 8.540 2,305,000 19,459,790 8.4424 7.892 7.883 7.892 7.762 7.920 2,485,562 7.8291 0.00%
2007-03-29 0 8.510 8.520 8.540 8.470 8.590 2,198,000 18,697,580 8.5066 7.892 7.901 7.920 7.855 7.966 2,370,181 7.8887 -0.93%
2007-03-28 0 8.590 8.550 8.600 8.480 8.800 874,000 7,519,580 8.6036 7.966 7.929 7.975 7.864 8.161 942,465 7.9786 0.00%
2007-03-27 0 8.590 8.510 8.640 8.520 8.840 1,992,000 17,230,170 8.6497 7.966 7.892 8.012 7.901 8.198 2,148,044 8.0213 -2.83%
2007-03-26 0 8.840 8.800 8.840 8.770 8.900 1,592,000 14,095,090 8.8537 8.198 8.161 8.198 8.133 8.253 1,716,709 8.2105 -0.11%
2007-03-23 0 8.850 8.780 8.850 8.680 8.980 2,716,000 23,867,644 8.7878 8.207 8.142 8.207 8.049 8.328 2,928,758 8.1494 0.23%
2007-03-22 0 8.830 8.770 8.800 8.510 8.830 4,115,000 35,783,960 8.6960 8.189 8.133 8.161 7.892 8.189 4,437,349 8.0643 4.13%
2007-03-21 0 8.480 8.370 8.480 8.150 8.500 2,619,000 21,768,170 8.3116 7.864 7.762 7.864 7.558 7.883 2,824,160 7.7078 2.91%
2007-03-20 0 8.240 8.210 8.240 8.100 8.300 2,988,000 24,576,700 8.2251 7.641 7.614 7.641 7.512 7.697 3,222,065 7.6276 0.73%
2007-03-19 0 8.180 8.160 8.180 8.020 8.240 3,176,000 25,755,350 8.1094 7.586 7.567 7.586 7.437 7.641 3,424,792 7.5203 -0.12%
2007-03-16 0 8.190 8.180 8.190 8.050 8.300 4,140,462 34,009,276 8.2139 7.595 7.586 7.595 7.465 7.697 4,464,806 7.6172 2.37%
2007-03-15 0 8.000 7.990 8.000 7.930 8.450 6,737,000 55,344,970 8.2151 7.419 7.410 7.419 7.354 7.836 7,264,744 7.6183 -3.15%
2007-03-14 0 8.260 8.230 8.260 8.100 8.390 1,804,700 14,889,566 8.2504 7.660 7.632 7.660 7.512 7.781 1,946,071 7.6511 -2.71%
2007-03-13 0 8.490 8.460 8.490 8.470 8.750 3,722,538 31,852,226 8.5566 7.873 7.845 7.873 7.855 8.114 4,014,143 7.9350 -1.74%
2007-03-12 0 8.640 8.640 8.650 8.200 8.650 8,316,000 69,397,900 8.3451 8.012 8.012 8.022 7.604 8.022 8,967,435 7.7389 4.10%
2007-03-09 0 8.300 8.270 8.310 8.270 8.450 1,846,000 15,359,400 8.3204 7.697 7.669 7.706 7.669 7.836 1,990,607 7.7159 0.12%
2007-03-08 0 8.290 8.230 8.290 8.230 8.400 1,595,000 13,288,340 8.3312 7.688 7.632 7.688 7.632 7.790 1,719,945 7.7260 0.73%
2007-03-07 0 8.230 8.200 8.230 8.000 8.300 3,911,000 32,061,560 8.1978 7.632 7.604 7.632 7.419 7.697 4,217,369 7.6023 2.49%
2007-03-06 0 8.030 8.020 8.030 7.750 8.280 3,053,000 24,411,220 7.9958 7.447 7.437 7.447 7.187 7.679 3,292,157 7.4150 3.61%
2007-03-05 0 7.750 7.740 7.750 7.420 7.940 8,770,000 67,744,640 7.7246 7.187 7.178 7.187 6.881 7.363 9,456,999 7.1634 -4.56%
2007-03-02 0 8.120 8.120 8.140 7.960 8.340 3,833,000 31,290,400 8.1634 7.530 7.530 7.549 7.382 7.734 4,133,258 7.5704 -0.98%
2007-03-01 0 8.200 8.200 8.210 7.990 8.390 5,722,000 46,947,682 8.2048 7.604 7.604 7.614 7.410 7.781 6,170,234 7.6087 0.24%
2007-02-28 0 8.180 8.080 8.160 7.640 8.200 9,032,000 71,790,710 7.9485 7.586 7.493 7.567 7.085 7.604 9,739,523 7.3711 -2.27%
2007-02-27 0 8.370 8.400 8.420 7.990 8.400 5,656,000 46,161,180 8.1615 7.762 7.790 7.808 7.410 7.790 6,099,063 7.5686 -0.12%
2007-02-26 0 8.380 8.350 8.380 8.290 8.680 4,865,000 41,029,700 8.4336 7.771 7.743 7.771 7.688 8.049 5,246,100 7.8210 -2.33%
2007-02-23 0 8.580 8.600 8.620 8.320 8.900 4,628,000 39,730,900 8.5849 7.957 7.975 7.994 7.716 8.253 4,990,535 7.9613 -3.27%
2007-02-22 0 8.870 8.860 8.870 8.360 8.870 5,330,000 46,220,030 8.6717 8.226 8.216 8.226 7.753 8.226 5,747,526 8.0417 5.60%
2007-02-21 0 8.400 8.400 8.420 8.390 8.600 4,536,900 38,372,065 8.4578 7.790 7.790 7.808 7.781 7.975 4,892,299 7.8434 -1.87%
2007-02-16 0 8.560 8.550 8.560 7.780 8.800 13,014,000 109,107,750 8.3839 7.938 7.929 7.938 7.215 8.161 14,033,453 7.7748 11.17%
2007-02-15 0 7.700 7.700 7.720 7.600 7.720 8,335,000 64,072,330 7.6871 7.141 7.141 7.159 7.048 7.159 8,987,923 7.1287 1.72%
2007-02-14 0 7.570 7.530 7.570 7.470 7.800 7,945,000 60,512,250 7.6164 7.020 6.983 7.020 6.927 7.233 8,567,372 7.0631 1.75%
2007-02-13 0 7.440 7.370 7.440 7.280 7.450 7,674,000 56,359,800 7.3443 6.900 6.835 6.900 6.751 6.909 8,275,144 6.8107 0.54%
2007-02-12 0 7.400 7.380 7.390 7.150 7.490 7,895,000 57,757,880 7.3158 6.862 6.844 6.853 6.631 6.946 8,513,456 6.7843 0.68%
2007-02-09 0 7.350 7.350 7.370 7.330 7.500 1,231,000 9,127,750 7.4149 6.816 6.816 6.835 6.798 6.955 1,327,431 6.8763 -0.27%
2007-02-08 0 7.370 7.370 7.400 7.330 7.490 2,929,000 21,632,540 7.3856 6.835 6.835 6.862 6.798 6.946 3,158,444 6.8491 -1.73%
2007-02-07 0 7.500 7.490 7.500 7.260 7.500 7,335,000 54,503,290 7.4306 6.955 6.946 6.955 6.733 6.955 7,909,588 6.8908 4.02%
2007-02-06 0 7.210 7.210 7.230 6.970 7.230 4,421,000 31,382,630 7.0985 6.686 6.686 6.705 6.464 6.705 4,767,320 6.5829 4.04%
2007-02-05 0 6.930 6.910 6.930 6.860 6.960 1,194,000 8,262,980 6.9204 6.427 6.408 6.427 6.362 6.454 1,287,532 6.4177 1.61%
2007-02-02 0 6.820 6.820 6.860 6.800 6.990 4,452,000 30,563,520 6.8651 6.325 6.325 6.362 6.306 6.482 4,800,748 6.3664 0.00%
2007-02-01 0 6.820 6.820 6.880 6.810 7.080 9,438,000 65,787,487 6.9705 6.325 6.325 6.380 6.315 6.566 10,177,327 6.4641 -3.26%
2007-01-31 0 7.050 7.010 7.060 7.000 7.250 3,583,000 25,176,783 7.0267 6.538 6.501 6.547 6.491 6.723 3,863,675 6.5163 -1.40%
2007-01-30 0 7.150 7.120 7.150 6.890 7.150 5,327,000 37,085,352 6.9618 6.631 6.603 6.631 6.389 6.631 5,744,291 6.4560 3.47%
2007-01-29 0 6.910 6.920 6.930 6.890 7.060 5,015,000 34,909,460 6.9610 6.408 6.417 6.427 6.389 6.547 5,407,851 6.4553 -2.26%
2007-01-26 0 7.070 7.060 7.070 6.990 7.200 4,859,000 34,278,600 7.0547 6.556 6.547 6.556 6.482 6.677 5,239,630 6.5422 -2.08%
2007-01-25 0 7.220 7.220 7.250 7.190 7.400 5,338,000 38,851,960 7.2784 6.696 6.696 6.723 6.668 6.862 5,756,153 6.7496 -0.41%
2007-01-24 0 7.250 7.200 7.250 7.150 7.310 2,989,000 21,564,850 7.2147 6.723 6.677 6.723 6.631 6.779 3,223,144 6.6906 0.69%
2007-01-23 0 7.200 7.180 7.200 7.180 7.340 2,941,000 21,315,850 7.2478 6.677 6.658 6.677 6.658 6.807 3,171,384 6.7213 -0.69%
2007-01-22 0 7.250 7.230 7.250 7.160 7.480 4,884,200 35,529,890 7.2745 6.723 6.705 6.723 6.640 6.937 5,266,804 6.7460 -1.63%
2007-01-19 0 7.370 7.360 7.370 7.360 7.500 2,322,000 17,208,550 7.4111 6.835 6.825 6.835 6.825 6.955 2,503,894 6.8727 -1.21%
2007-01-18 0 7.460 7.460 7.470 7.370 7.700 3,644,000 27,310,100 7.4945 6.918 6.918 6.927 6.835 7.141 3,929,453 6.9501 -2.36%
2007-01-17 0 7.640 7.630 7.640 7.380 7.640 9,860,000 74,469,881 7.5527 7.085 7.076 7.085 6.844 7.085 10,632,384 7.0041 5.09%
2007-01-16 0 7.270 7.260 7.270 7.100 7.330 2,131,000 15,405,230 7.2291 6.742 6.733 6.742 6.584 6.798 2,297,932 6.7040 1.96%
2007-01-15 0 7.130 7.130 7.150 7.080 7.190 3,426,000 24,432,716 7.1316 6.612 6.612 6.631 6.566 6.668 3,694,376 6.6135 0.71%
2007-01-12 0 7.080 7.080 7.100 7.060 7.200 564,000 4,010,920 7.1116 6.566 6.566 6.584 6.547 6.677 608,181 6.5949 0.43%
2007-01-11 0 7.050 7.050 7.070 7.000 7.260 1,290,000 9,144,380 7.0887 6.538 6.538 6.556 6.491 6.733 1,391,052 6.5737 -0.42%
2007-01-10 0 7.080 7.060 7.080 7.000 7.300 1,869,000 13,149,800 7.0357 6.566 6.547 6.566 6.491 6.770 2,015,408 6.5246 -3.01%
2007-01-09 0 7.300 7.280 7.300 7.250 7.650 1,932,000 14,149,090 7.3235 6.770 6.751 6.770 6.723 7.094 2,083,343 6.7915 1.81%
2007-01-08 0 7.170 7.170 7.200 7.100 7.330 1,792,129 12,945,726 7.2237 6.649 6.649 6.677 6.584 6.798 1,932,516 6.6989 -1.78%
2007-01-05 0 7.300 7.290 7.300 7.300 7.770 4,841,000 36,365,140 7.5119 6.770 6.760 6.770 6.770 7.206 5,220,220 6.9662 -6.05%
2007-01-04 0 7.770 7.700 7.770 7.400 7.790 7,801,000 59,522,760 7.6301 7.206 7.141 7.206 6.862 7.224 8,412,092 7.0759 5.00%
2007-01-03 0 7.400 7.370 7.400 7.210 7.400 3,431,000 25,152,970 7.3311 6.862 6.835 6.862 6.686 6.862 3,699,768 6.7985 2.64%
2007-01-02 0 7.210 7.200 7.210 7.150 7.250 2,129,000 15,334,250 7.2026 6.686 6.677 6.686 6.631 6.723 2,295,775 6.6793 0.56%
2006-12-29 0 7.170 7.140 7.180 7.050 7.200 2,133,000 15,168,016 7.1111 6.649 6.621 6.658 6.538 6.677 2,300,089 6.5945 1.27%
2006-12-28 0 7.080 7.070 7.090 7.000 7.170 2,038,000 14,442,640 7.0867 6.566 6.556 6.575 6.491 6.649 2,197,647 6.5719 -0.14%
2006-12-27 0 7.090 7.080 7.090 6.980 7.100 1,418,000 9,974,870 7.0345 6.575 6.566 6.575 6.473 6.584 1,529,079 6.5234 1.43%
2006-12-22 0 6.990 6.980 6.990 6.950 7.080 1,915,000 13,412,470 7.0039 6.482 6.473 6.482 6.445 6.566 2,065,012 6.4951 -0.43%
2006-12-21 0 7.020 6.980 7.020 6.940 7.150 3,761,000 26,386,460 7.0158 6.510 6.473 6.510 6.436 6.631 4,055,618 6.5061 -0.14%
2006-12-20 0 7.030 7.010 7.030 6.800 7.180 5,901,000 41,343,630 7.0062 6.519 6.501 6.519 6.306 6.658 6,363,256 6.4972 3.23%
2006-12-19 0 6.810 6.800 6.810 6.780 6.840 5,183,000 35,297,140 6.8102 6.315 6.306 6.315 6.287 6.343 5,589,011 6.3155 0.89%
2006-12-18 0 6.750 6.750 6.760 6.690 6.910 4,914,000 33,418,750 6.8007 6.260 6.260 6.269 6.204 6.408 5,298,939 6.3067 -0.59%
2006-12-15 0 6.790 6.780 6.800 6.720 6.980 4,889,000 33,312,650 6.8138 6.297 6.287 6.306 6.232 6.473 5,271,980 6.3188 -1.74%
2006-12-14 0 6.910 6.900 6.920 6.900 7.000 1,146,000 7,939,550 6.9281 6.408 6.399 6.417 6.399 6.491 1,235,772 6.4248 -0.58%
2006-12-13 0 6.950 6.960 6.980 6.920 7.030 3,009,000 20,942,910 6.9601 6.445 6.454 6.473 6.417 6.519 3,244,710 6.4545 -0.71%
2006-12-12 0 7.000 6.980 7.000 6.950 7.250 2,717,000 19,042,300 7.0086 6.491 6.473 6.491 6.445 6.723 2,929,837 6.4994 0.14%
2006-12-11 0 6.990 6.980 6.990 6.920 7.080 1,563,000 10,909,590 6.9799 6.482 6.473 6.482 6.417 6.566 1,685,438 6.4729 0.29%
2006-12-08 0 6.970 6.960 6.970 6.920 7.040 2,148,000 14,959,680 6.9645 6.464 6.454 6.464 6.417 6.529 2,316,264 6.4585 -0.14%
2006-12-07 0 6.980 6.980 7.010 6.960 7.160 3,167,000 22,197,280 7.0089 6.473 6.473 6.501 6.454 6.640 3,415,087 6.4998 -2.10%
2006-12-06 0 7.130 7.100 7.130 7.050 7.250 6,070,000 43,365,070 7.1442 6.612 6.584 6.612 6.538 6.723 6,545,494 6.6252 1.86%
2006-12-05 0 7.000 6.990 7.000 6.880 7.050 6,187,000 43,100,703 6.9663 6.491 6.482 6.491 6.380 6.538 6,671,659 6.4603 2.19%
2006-12-04 0 6.850 6.850 6.860 6.750 7.290 10,902,000 75,332,094 6.9099 6.352 6.352 6.362 6.260 6.760 11,756,009 6.4080 -5.52%
2006-12-01 0 7.250 7.250 7.260 7.200 7.300 3,542,000 25,733,380 7.2652 6.723 6.723 6.733 6.677 6.770 3,819,463 6.7374 0.69%
2006-11-30 0 7.200 7.200 7.210 7.200 7.700 4,314,000 31,944,620 7.4049 6.677 6.677 6.686 6.677 7.141 4,651,938 6.8669 -3.74%
2006-11-29 0 7.480 7.460 7.480 6.980 7.610 4,255,000 30,773,330 7.2323 6.937 6.918 6.937 6.473 7.057 4,588,316 6.7069 6.70%
2006-11-28 0 7.010 7.000 7.010 6.940 7.070 2,707,000 18,920,320 6.9894 6.501 6.491 6.501 6.436 6.556 2,919,053 6.4817 -1.27%
2006-11-27 0 7.100 7.050 7.110 6.960 7.160 1,950,000 13,762,110 7.0575 6.584 6.538 6.593 6.454 6.640 2,102,753 6.5448 -0.28%
2006-11-24 0 7.120 7.080 7.120 7.080 7.240 1,799,000 12,804,530 7.1176 6.603 6.566 6.603 6.566 6.714 1,939,925 6.6005 -0.56%
2006-11-23 0 7.160 7.140 7.150 7.120 7.320 11,202,000 80,472,880 7.1838 6.640 6.621 6.631 6.603 6.788 12,079,510 6.6619 1.27%
2006-11-22 0 7.070 7.060 7.070 6.900 7.130 7,657,500 53,494,086 6.9858 6.556 6.547 6.556 6.399 6.612 8,257,351 6.4784 2.17%
2006-11-21 0 6.920 6.920 6.930 6.850 6.940 8,431,500 58,293,825 6.9138 6.417 6.417 6.427 6.352 6.436 9,091,983 6.4116 1.17%
2006-11-20 0 6.840 6.830 6.840 6.780 7.020 4,191,000 28,854,950 6.8850 6.343 6.334 6.343 6.287 6.510 4,519,302 6.3848 -2.15%
2006-11-17 0 6.990 6.990 7.000 6.950 7.200 5,728,000 40,391,340 7.0516 6.482 6.482 6.491 6.445 6.677 6,176,704 6.5393 -0.29%
2006-11-16 0 7.010 7.000 7.010 6.900 7.190 7,663,000 53,645,412 7.0006 6.501 6.491 6.501 6.399 6.668 8,263,282 6.4920 4.01%
2006-11-15 0 6.740 6.730 6.750 6.690 6.900 5,669,000 38,409,260 6.7753 6.250 6.241 6.260 6.204 6.399 6,113,082 6.2831 -0.88%
2006-11-14 0 6.800 6.800 6.820 6.620 7.030 6,571,000 44,796,580 6.8173 6.306 6.306 6.325 6.139 6.519 7,085,740 6.3221 -1.73%
2006-11-13 0 6.920 6.900 6.950 6.870 7.080 6,469,000 44,935,160 6.9462 6.417 6.399 6.445 6.371 6.566 6,975,750 6.4416 -4.29%
2006-11-10 0 7.230 7.230 7.330 7.200 7.580 3,920,000 28,662,400 7.3118 6.705 6.705 6.798 6.677 7.029 4,227,074 6.7807 -4.62%
2006-11-09 0 7.580 7.520 7.580 7.500 7.790 3,494,000 26,748,370 7.6555 7.029 6.974 7.029 6.955 7.224 3,767,703 7.0994 0.40%
2006-11-08 0 7.550 7.500 7.550 7.500 7.740 4,530,000 34,288,400 7.5692 7.002 6.955 7.002 6.955 7.178 4,884,858 7.0193 0.00%
2006-11-07 0 7.550 7.510 7.550 7.350 7.730 5,450,000 41,282,310 7.5747 7.002 6.964 7.002 6.816 7.168 5,876,926 7.0245 3.14%
2006-11-06 0 7.320 7.310 7.320 7.210 7.390 1,552,000 11,357,790 7.3182 6.788 6.779 6.788 6.686 6.853 1,673,576 6.7865 0.27%
2006-11-03 0 7.300 7.250 7.300 7.100 7.400 2,530,000 18,194,860 7.1916 6.770 6.723 6.770 6.584 6.862 2,728,188 6.6692 -0.54%
2006-11-02 0 7.340 7.330 7.340 7.100 7.500 4,440,000 32,399,660 7.2972 6.807 6.798 6.807 6.584 6.955 4,787,808 6.7671 1.94%
2006-11-01 0 7.200 7.190 7.200 6.800 7.250 5,549,000 39,696,150 7.1537 6.677 6.668 6.677 6.306 6.723 5,983,682 6.6341 5.88%
2006-10-31 0 6.800 6.730 6.800 6.420 6.800 2,207,000 14,679,640 6.6514 6.306 6.241 6.306 5.954 6.306 2,379,886 6.1682 2.72%
2006-10-27 0 6.620 6.630 6.650 6.490 6.700 3,511,000 23,208,300 6.6102 6.139 6.148 6.167 6.019 6.213 3,786,035 6.1300 -1.19%
2006-10-26 0 6.700 6.680 6.700 6.600 6.800 1,698,000 11,359,950 6.6902 6.213 6.195 6.213 6.121 6.306 1,831,013 6.2042 0.00%
2006-10-25 0 6.700 6.700 6.710 6.530 6.750 2,071,000 13,792,280 6.6597 6.213 6.213 6.223 6.056 6.260 2,233,232 6.1759 -0.45%
2006-10-24 0 6.730 6.700 6.730 6.600 6.850 6,279,000 42,101,270 6.7051 6.241 6.213 6.241 6.121 6.352 6,770,866 6.2180 1.20%
2006-10-23 0 6.650 6.640 6.650 6.500 6.700 4,735,000 31,405,840 6.6327 6.167 6.158 6.167 6.028 6.213 5,105,917 6.1509 2.47%
2006-10-20 0 6.490 6.470 6.490 6.310 6.530 9,117,000 58,970,360 6.4682 6.019 6.000 6.019 5.852 6.056 9,831,181 5.9983 4.51%
2006-10-19 0 6.210 6.190 6.220 6.170 6.270 3,678,000 22,867,410 6.2173 5.759 5.740 5.768 5.722 5.815 3,966,117 5.7657 -0.45%
2006-10-18 0 6.280 6.270 6.280 6.210 6.330 1,501,000 9,417,400 6.2741 5.785 5.776 5.785 5.720 5.831 1,629,479 5.7794 0.16%
2006-10-17 0 6.270 6.260 6.280 6.230 6.380 2,781,000 17,466,620 6.2807 5.776 5.766 5.785 5.739 5.877 3,019,041 5.7855 -1.72%
2006-10-16 0 6.380 6.360 6.380 6.350 6.530 734,000 4,708,060 6.4143 5.877 5.859 5.877 5.849 6.015 796,827 5.9085 -1.69%
2006-10-13 0 6.490 6.460 6.490 6.350 6.500 3,419,000 21,943,300 6.4180 5.978 5.951 5.978 5.849 5.987 3,711,651 5.9120 2.20%
2006-10-12 0 6.350 6.330 6.340 6.340 6.480 5,033,000 32,170,760 6.3920 5.849 5.831 5.840 5.840 5.969 5,463,802 5.8880 -2.16%
2006-10-11 0 6.490 6.470 6.490 6.480 6.620 2,973,000 19,394,620 6.5236 5.978 5.960 5.978 5.969 6.098 3,227,475 6.0092 -1.22%
2006-10-10 0 6.570 6.540 6.570 6.490 6.650 1,819,000 11,953,520 6.5715 6.052 6.024 6.052 5.978 6.126 1,974,698 6.0533 -0.45%
2006-10-09 0 6.600 6.550 6.600 6.500 6.600 218,000 1,425,050 6.5369 6.080 6.034 6.080 5.987 6.080 236,660 6.0215 -0.30%
2006-10-06 0 6.620 6.600 6.620 6.540 6.640 1,384,000 9,089,590 6.5676 6.098 6.080 6.098 6.024 6.116 1,502,464 6.0498 -0.60%
2006-10-05 0 6.660 6.650 6.660 6.640 6.800 3,891,000 25,938,250 6.6662 6.135 6.126 6.135 6.116 6.264 4,224,052 6.1406 0.00%
2006-10-04 0 6.660 6.640 6.660 6.430 6.690 2,242,000 14,790,480 6.5970 6.135 6.116 6.135 5.923 6.163 2,433,905 6.0769 2.94%
2006-10-03 0 6.470 6.460 6.480 6.320 6.500 2,057,000 13,265,990 6.4492 5.960 5.951 5.969 5.822 5.987 2,233,070 5.9407 -0.15%
2006-09-29 0 6.480 6.470 6.480 6.260 6.500 3,560,000 22,772,320 6.3967 5.969 5.960 5.969 5.766 5.987 3,864,720 5.8924 -0.15%
2006-09-28 0 6.490 6.480 6.490 6.440 6.510 1,783,000 11,543,620 6.4743 5.978 5.969 5.978 5.932 5.997 1,935,617 5.9638 0.00%
2006-09-27 0 6.490 6.480 6.490 6.470 6.560 1,830,000 11,914,050 6.5104 5.978 5.969 5.978 5.960 6.043 1,986,640 5.9971 -0.15%
2006-09-26 0 6.500 6.490 6.510 6.420 6.590 7,776,000 50,397,848 6.4812 5.987 5.978 5.997 5.914 6.070 8,441,590 5.9702 1.72%
2006-09-25 0 6.390 6.390 6.400 6.270 6.440 6,094,000 38,449,274 6.3094 5.886 5.886 5.895 5.776 5.932 6,615,619 5.8119 2.57%
2006-09-22 0 6.230 6.230 6.240 6.190 6.270 1,506,000 9,371,320 6.2227 5.739 5.739 5.748 5.702 5.776 1,634,907 5.7320 0.16%
2006-09-21 0 6.220 6.200 6.220 6.160 6.370 5,995,000 37,520,140 6.2586 5.730 5.711 5.730 5.674 5.868 6,508,145 5.7651 -1.27%
2006-09-20 0 6.300 6.290 6.310 6.260 6.430 3,579,000 22,568,710 6.3059 5.803 5.794 5.812 5.766 5.923 3,885,346 5.8087 -2.02%
2006-09-19 0 6.430 6.410 6.430 6.330 6.500 6,817,000 43,699,540 6.4104 5.923 5.905 5.923 5.831 5.987 7,400,504 5.9049 2.06%
2006-09-18 0 6.300 6.280 6.300 6.260 6.370 2,364,000 14,881,630 6.2951 5.803 5.785 5.803 5.766 5.868 2,566,348 5.7988 0.96%
2006-09-15 0 6.240 6.230 6.240 6.220 6.500 2,350,000 14,831,650 6.3113 5.748 5.739 5.748 5.730 5.987 2,551,149 5.8137 -2.65%
2006-09-14 0 6.410 6.400 6.410 6.350 6.510 6,256,000 40,108,807 6.4113 5.905 5.895 5.905 5.849 5.997 6,791,485 5.9057 1.75%
2006-09-13 0 6.300 6.280 6.300 6.290 6.370 1,977,000 12,481,180 6.3132 5.803 5.785 5.803 5.794 5.868 2,146,222 5.8154 0.64%
2006-09-12 0 6.260 6.260 6.280 6.210 6.400 1,142,000 7,177,330 6.2849 5.766 5.766 5.785 5.720 5.895 1,239,750 5.7893 -0.63%
2006-09-11 0 6.300 6.280 6.300 6.230 6.440 5,666,000 35,874,100 6.3315 5.803 5.785 5.803 5.739 5.932 6,150,984 5.8323 -0.79%
2006-09-08 0 6.350 6.320 6.340 6.290 6.600 5,663,800 36,141,900 6.3812 5.849 5.822 5.840 5.794 6.080 6,148,596 5.8781 -2.61%
2006-09-07 0 6.520 6.490 6.520 6.390 6.970 9,463,200 61,666,918 6.5165 6.006 5.978 6.006 5.886 6.420 10,273,207 6.0027 -6.32%
2006-09-06 0 6.960 6.900 6.960 6.810 7.100 6,745,000 46,860,700 6.9475 6.411 6.356 6.411 6.273 6.540 7,322,341 6.3997 2.05%
2006-09-05 0 6.820 6.790 6.840 6.600 6.850 4,458,000 30,111,730 6.7545 6.282 6.255 6.301 6.080 6.310 4,839,585 6.2220 3.49%
2006-09-04 0 6.590 6.590 6.600 6.350 6.670 3,581,000 23,423,750 6.5411 6.070 6.070 6.080 5.849 6.144 3,887,517 6.0254 3.78%
2006-09-01 0 6.350 6.340 6.360 6.080 6.350 2,301,000 14,276,290 6.2044 5.849 5.840 5.859 5.601 5.849 2,497,955 5.7152 2.75%
2006-08-31 0 6.180 6.180 6.200 6.150 6.270 1,381,000 8,537,110 6.1818 5.693 5.693 5.711 5.665 5.776 1,499,207 5.6944 -1.12%
2006-08-30 0 6.250 6.220 6.250 6.170 6.260 1,510,000 9,406,120 6.2292 5.757 5.730 5.757 5.684 5.766 1,639,249 5.7381 0.81%
2006-08-29 0 6.200 6.180 6.200 6.130 6.200 1,234,000 7,609,150 6.1662 5.711 5.693 5.711 5.647 5.711 1,339,625 5.6801 2.14%
2006-08-28 0 6.070 6.040 6.110 5.950 6.120 532,000 3,226,920 6.0656 5.591 5.564 5.628 5.481 5.637 577,537 5.5874 1.34%
2006-08-25 0 5.990 5.970 5.990 5.980 6.170 690,000 4,184,890 6.0651 5.518 5.499 5.518 5.508 5.684 749,061 5.5868 -1.80%
2006-08-24 0 6.100 6.070 6.100 6.070 6.150 2,040,000 12,501,000 6.1279 5.619 5.591 5.619 5.591 5.665 2,214,615 5.6448 -0.81%
2006-08-23 0 6.150 6.140 6.150 6.060 6.200 1,601,000 9,810,660 6.1278 5.665 5.656 5.665 5.582 5.711 1,738,038 5.6447 0.33%
2006-08-22 0 6.130 6.100 6.130 5.950 6.130 1,883,000 11,389,910 6.0488 5.647 5.619 5.647 5.481 5.647 2,044,176 5.5719 2.51%
2006-08-21 0 5.980 5.890 5.980 5.810 5.980 931,000 5,449,310 5.8532 5.508 5.426 5.508 5.352 5.508 1,010,689 5.3917 1.70%
2006-08-18 0 5.880 5.880 5.900 5.880 6.000 1,125,000 6,703,960 5.9591 5.416 5.416 5.435 5.416 5.527 1,221,295 5.4892 -0.34%
2006-08-17 0 5.900 5.880 5.900 5.870 6.000 3,450,000 20,372,020 5.9049 5.435 5.416 5.435 5.407 5.527 3,745,304 5.4393 -1.67%
2006-08-16 0 6.000 5.990 6.000 5.950 6.000 1,164,000 6,975,700 5.9929 5.527 5.518 5.527 5.481 5.527 1,263,633 5.5204 0.84%
2006-08-15 0 5.950 5.950 5.980 5.930 6.000 464,000 2,770,010 5.9698 5.481 5.481 5.508 5.462 5.527 503,716 5.4991 -0.83%
2006-08-14 0 6.000 5.980 6.000 5.980 6.040 1,572,000 9,434,320 6.0015 5.527 5.508 5.527 5.508 5.564 1,706,556 5.5283 0.00%
2006-08-11 0 6.000 6.000 6.010 5.990 6.100 4,256,000 25,595,710 6.0140 5.527 5.527 5.536 5.518 5.619 4,620,294 5.5398 0.50%
2006-08-10 0 5.970 5.970 5.980 5.970 6.140 1,842,000 11,080,480 6.0155 5.499 5.499 5.508 5.499 5.656 1,999,667 5.5412 -2.93%
2006-08-09 0 6.150 6.120 6.170 6.120 6.200 560,000 3,460,390 6.1793 5.665 5.637 5.684 5.637 5.711 607,933 5.6921 0.33%
2006-08-08 0 6.130 6.110 6.130 6.010 6.160 1,632,000 9,991,920 6.1225 5.647 5.628 5.647 5.536 5.674 1,771,692 5.6398 0.49%
2006-08-07 0 6.100 6.070 6.100 6.070 6.140 1,458,500 8,910,850 6.1096 5.619 5.591 5.619 5.591 5.656 1,583,341 5.6279 0.33%
2006-08-04 0 6.080 6.080 6.100 6.070 6.350 1,694,000 10,541,248 6.2227 5.601 5.601 5.619 5.591 5.849 1,838,999 5.7321 -3.03%
2006-08-03 0 6.270 6.250 6.270 6.180 6.340 1,144,000 7,175,220 6.2720 5.776 5.757 5.776 5.693 5.840 1,241,921 5.7775 -0.79%
2006-08-02 0 6.320 6.320 6.330 6.100 6.420 3,233,000 20,408,360 6.3125 5.822 5.822 5.831 5.619 5.914 3,509,730 5.8148 4.12%
2006-08-01 0 6.070 6.070 6.080 6.060 6.150 455,000 2,773,020 6.0945 5.591 5.591 5.601 5.582 5.665 493,946 5.6140 -1.30%
2006-07-31 0 6.150 6.140 6.150 6.000 6.240 759,000 4,632,860 6.1039 5.665 5.656 5.665 5.527 5.748 823,967 5.6226 -0.97%
2006-07-28 0 6.210 6.190 6.200 5.900 6.240 5,321,000 32,699,860 6.1454 5.720 5.702 5.711 5.435 5.748 5,776,453 5.6609 5.25%
2006-07-27 0 5.900 5.900 5.910 5.550 5.960 13,030,000 74,987,000 5.7550 5.435 5.435 5.444 5.112 5.490 14,145,309 5.3012 7.08%
2006-07-26 0 5.510 5.510 5.550 5.450 5.650 2,845,000 15,757,820 5.5388 5.076 5.076 5.112 5.020 5.205 3,088,519 5.1021 -2.13%
2006-07-25 0 5.630 5.620 5.630 5.620 5.670 2,957,000 16,664,500 5.6356 5.186 5.177 5.186 5.177 5.223 3,210,106 5.1913 -0.35%
2006-07-24 0 5.650 5.650 5.690 5.610 5.800 2,244,000 12,711,440 5.6646 5.205 5.205 5.241 5.168 5.343 2,436,076 5.2180 -3.42%
2006-07-21 0 5.850 5.800 5.850 5.750 5.850 2,124,000 12,362,150 5.8202 5.389 5.343 5.389 5.297 5.389 2,305,805 5.3613 0.86%
2006-07-20 0 5.800 5.800 5.850 5.700 5.850 1,968,000 11,489,600 5.8382 5.343 5.343 5.389 5.251 5.389 2,136,452 5.3779 1.75%
2006-07-19 0 5.700 5.650 5.700 5.650 5.750 198,000 1,123,850 5.6760 5.251 5.205 5.251 5.205 5.297 214,948 5.2285 -0.87%
2006-07-18 0 5.750 5.750 5.800 5.700 5.750 815,000 4,686,150 5.7499 5.297 5.297 5.343 5.251 5.297 884,760 5.2965 0.00%
2006-07-17 0 5.750 5.750 5.800 5.650 5.800 1,259,000 7,237,100 5.7483 5.297 5.297 5.343 5.205 5.343 1,366,765 5.2951 0.88%
2006-07-14 0 5.700 5.700 5.750 5.700 5.750 2,906,000 16,636,450 5.7249 5.251 5.251 5.297 5.251 5.297 3,154,740 5.2735 -2.56%
2006-07-13 0 5.850 5.800 5.850 5.750 6.000 5,307,000 31,155,850 5.8707 5.389 5.343 5.389 5.297 5.527 5,761,255 5.4078 0.00%
2006-07-12 0 5.850 5.800 5.850 5.800 5.850 2,985,000 17,356,650 5.8146 5.389 5.343 5.389 5.343 5.389 3,240,502 5.3562 0.00%
2006-07-11 0 5.850 5.800 5.850 5.800 5.900 1,124,000 6,532,400 5.8117 5.389 5.343 5.389 5.343 5.435 1,220,209 5.3535 0.86%
2006-07-10 0 5.800 5.800 5.850 5.750 5.850 1,866,000 10,834,400 5.8062 5.343 5.343 5.389 5.297 5.389 2,025,721 5.3484 -0.85%
2006-07-07 0 5.850 5.800 5.850 5.750 5.900 3,997,000 23,229,200 5.8117 5.389 5.343 5.389 5.297 5.435 4,339,125 5.3534 -0.85%
2006-07-06 0 5.900 5.850 5.900 5.700 5.900 5,059,000 29,450,850 5.8215 5.435 5.389 5.435 5.251 5.435 5,492,027 5.3625 1.72%
2006-07-05 0 5.800 5.750 5.800 5.700 5.850 4,392,000 25,380,950 5.7789 5.343 5.297 5.343 5.251 5.389 4,767,935 5.3233 0.00%
2006-07-04 0 5.800 5.800 5.850 5.750 5.900 2,522,000 14,650,550 5.8091 5.343 5.343 5.389 5.297 5.435 2,737,872 5.3511 0.87%
2006-07-03 0 5.750 5.750 5.800 5.750 5.950 4,805,000 27,808,600 5.7874 5.297 5.297 5.343 5.297 5.481 5,216,286 5.3311 -2.54%
2006-06-30 0 5.900 5.900 5.950 5.800 5.950 5,863,000 34,576,000 5.8973 5.435 5.435 5.481 5.343 5.481 6,364,846 5.4323 2.61%
2006-06-29 0 5.750 5.700 5.800 5.650 5.800 4,393,000 25,228,950 5.7430 5.297 5.251 5.343 5.205 5.343 4,769,021 5.2902 0.88%
2006-06-28 0 5.700 5.700 5.750 5.600 5.750 1,874,000 10,766,350 5.7451 5.251 5.251 5.297 5.158 5.297 2,034,406 5.2921 0.00%
2006-06-27 0 5.700 5.650 5.700 5.700 5.850 4,154,000 24,115,350 5.8053 5.251 5.205 5.251 5.251 5.389 4,509,564 5.3476 -1.72%
2006-06-26 0 5.800 5.750 5.800 5.750 5.900 3,804,150 22,026,548 5.7901 5.343 5.297 5.343 5.297 5.435 4,129,768 5.3336 0.87%
2006-06-23 0 5.750 5.700 5.750 5.650 5.750 3,527,000 20,132,900 5.7082 5.297 5.251 5.297 5.205 5.297 3,828,895 5.2581 0.00%
2006-06-22 0 5.750 5.700 5.750 5.500 5.850 7,020,000 40,070,700 5.7081 5.297 5.251 5.297 5.066 5.389 7,620,880 5.2580 4.55%
2006-06-21 0 5.500 5.450 5.550 5.350 5.550 1,209,000 6,631,450 5.4851 5.066 5.020 5.112 4.928 5.112 1,312,485 5.0526 2.80%
2006-06-20 0 5.350 5.400 5.450 5.100 5.500 4,851,000 25,823,950 5.3234 4.928 4.974 5.020 4.698 5.066 5,266,224 4.9037 0.00%
2006-06-19 0 5.350 5.300 5.350 5.250 5.550 3,430,000 18,321,900 5.3417 4.928 4.882 4.928 4.836 5.112 3,723,592 4.9205 -3.60%
2006-06-16 0 5.550 5.500 5.550 5.500 5.600 6,725,000 37,310,200 5.5480 5.112 5.066 5.112 5.066 5.158 7,300,630 5.1105 2.78%
2006-06-15 0 5.400 5.350 5.400 5.350 5.550 2,860,000 15,529,102 5.4298 4.974 4.928 4.974 4.928 5.112 3,104,803 5.0016 -0.92%
2006-06-14 0 5.450 5.450 5.500 5.350 5.550 6,345,000 34,733,400 5.4741 5.020 5.020 5.066 4.928 5.112 6,888,103 5.0425 0.93%
2006-06-13 0 5.400 5.350 5.400 5.400 5.650 5,717,000 31,750,450 5.5537 4.974 4.928 4.974 4.974 5.205 6,206,349 5.1158 -6.09%
2006-06-12 0 5.750 5.750 5.800 5.750 5.850 1,683,000 9,758,350 5.7982 5.297 5.297 5.343 5.297 5.389 1,827,057 5.3410 0.00%
2006-06-09 0 5.750 5.700 5.750 5.700 5.900 1,563,000 9,081,950 5.8106 5.297 5.251 5.297 5.251 5.435 1,696,786 5.3524 -2.54%
2006-06-08 0 5.900 5.750 5.900 5.750 5.950 5,789,000 33,884,167 5.8532 5.435 5.297 5.435 5.297 5.481 6,284,512 5.3917 -1.67%
2006-06-07 0 6.000 6.000 6.050 5.850 6.050 2,525,000 15,081,450 5.9729 5.527 5.527 5.573 5.389 5.573 2,741,129 5.5019 1.69%
2006-06-06 0 5.900 5.850 5.900 5.850 6.050 2,719,000 16,162,700 5.9444 5.435 5.389 5.435 5.389 5.573 2,951,734 5.4757 -3.28%
2006-06-05 0 6.100 6.050 6.100 5.900 6.150 3,020,863 18,222,521 6.0322 5.619 5.573 5.619 5.435 5.665 3,279,435 5.5566 1.67%
2006-06-02 0 6.000 5.950 6.000 5.650 6.150 9,052,000 52,806,018 5.8336 5.527 5.481 5.527 5.205 5.665 9,826,810 5.3737 5.26%
2006-06-01 0 5.700 5.650 5.700 5.550 5.850 4,965,000 28,367,706 5.7135 5.251 5.205 5.251 5.112 5.389 5,389,981 5.2630 -0.87%
2006-05-30 0 5.750 5.700 5.750 5.500 5.900 6,686,000 38,204,300 5.7141 5.297 5.251 5.297 5.066 5.435 7,258,291 5.2635 5.50%
2006-05-29 0 5.450 5.400 5.450 5.400 5.500 4,808,000 26,461,357 5.5036 5.020 4.974 5.020 4.974 5.066 5,219,543 5.0697 1.87%
2006-05-26 0 5.350 5.350 5.450 5.350 5.700 1,748,000 9,660,250 5.5265 4.928 4.928 5.020 4.928 5.251 1,897,621 5.0907 -2.73%
2006-05-25 0 5.500 5.400 5.500 5.250 5.700 14,891,000 81,951,800 5.5034 5.066 4.974 5.066 4.836 5.251 16,165,602 5.0695 -3.51%
2006-05-24 0 5.700 5.700 5.750 5.650 5.800 1,967,000 11,200,900 5.6944 5.251 5.251 5.297 5.205 5.343 2,135,366 5.2454 -1.72%
2006-05-23 0 5.800 5.700 5.800 5.600 5.900 7,387,000 42,435,335 5.7446 5.343 5.251 5.343 5.158 5.435 8,019,294 5.2917 0.00%
2006-05-22 0 5.800 5.800 5.900 5.650 6.050 5,995,000 34,895,000 5.8207 5.343 5.343 5.435 5.205 5.573 6,508,145 5.3617 -3.33%
2006-05-19 0 6.000 5.950 6.000 5.950 6.250 4,259,960 25,729,268 6.0398 5.527 5.481 5.527 5.481 5.757 4,624,593 5.5636 -4.00%
2006-05-18 0 6.250 6.200 6.300 5.850 6.300 5,588,965 34,523,980 6.1772 5.757 5.711 5.803 5.389 5.803 6,067,355 5.6901 2.46%
2006-05-17 0 6.100 6.050 6.100 6.000 6.150 2,309,000 14,036,200 6.0789 5.619 5.573 5.619 5.527 5.665 2,506,640 5.5996 0.83%
2006-05-16 0 6.050 6.000 6.050 5.900 6.050 2,960,000 17,689,400 5.9761 5.573 5.527 5.573 5.435 5.573 3,213,363 5.5049 1.94%
2006-05-15 0 6.000 6.000 6.050 5.850 6.100 2,373,000 14,228,350 5.9959 5.467 5.467 5.513 5.330 5.558 2,604,332 5.4633 -1.64%
2006-05-12 0 6.100 6.050 6.100 6.000 6.150 2,030,000 12,332,500 6.0751 5.558 5.513 5.558 5.467 5.604 2,227,894 5.5355 -0.81%
2006-05-11 0 6.150 6.100 6.150 6.050 6.300 112,773,960 683,373,008 6.0597 5.604 5.558 5.604 5.513 5.740 123,767,716 5.5214 -3.91%
2006-05-10 0 6.400 6.350 6.400 6.250 6.450 2,160,000 13,709,700 6.3471 5.832 5.786 5.832 5.695 5.877 2,370,567 5.7833 0.79%
2006-05-09 0 6.350 6.300 6.350 6.100 6.450 2,743,000 17,295,050 6.3052 5.786 5.740 5.786 5.558 5.877 3,010,401 5.7451 3.25%
2006-05-08 0 6.150 6.150 6.200 6.100 6.250 2,476,000 15,211,150 6.1434 5.604 5.604 5.649 5.558 5.695 2,717,373 5.5977 1.65%
2006-05-04 0 6.050 6.050 6.100 6.000 6.150 1,505,000 9,130,200 6.0666 5.513 5.513 5.558 5.467 5.604 1,651,715 5.5277 -1.63%
2006-05-03 0 6.150 6.150 6.200 6.100 6.300 788,000 4,857,500 6.1643 5.604 5.604 5.649 5.558 5.740 864,818 5.6168 -0.81%
2006-05-02 0 6.200 6.150 6.200 6.150 6.300 3,774,000 23,340,300 6.1845 5.649 5.604 5.649 5.604 5.740 4,141,908 5.6352 0.00%
2006-04-28 0 6.200 6.150 6.200 5.900 6.300 1,985,000 12,216,250 6.1543 5.649 5.604 5.649 5.376 5.740 2,178,507 5.6076 0.00%
2006-04-27 0 6.200 6.150 6.200 6.050 6.250 3,302,000 20,379,750 6.1719 5.649 5.604 5.649 5.513 5.695 3,623,895 5.6237 2.48%
2006-04-26 0 6.050 6.050 6.100 5.650 6.050 4,720,000 27,778,180 5.8852 5.513 5.513 5.558 5.148 5.513 5,180,129 5.3624 6.14%
2006-04-25 0 5.700 5.700 5.750 5.400 5.900 6,896,000 38,808,950 5.6277 5.194 5.194 5.239 4.920 5.376 7,568,256 5.1279 -1.72%
2006-04-24 0 5.800 5.750 5.800 5.750 6.150 3,544,000 20,799,035 5.8688 5.285 5.239 5.285 5.239 5.604 3,889,486 5.3475 -4.13%
2006-04-21 0 6.050 6.050 6.100 5.950 6.200 6,439,000 39,029,200 6.0614 5.513 5.513 5.558 5.421 5.649 7,066,705 5.5230 -1.63%
2006-04-20 0 6.150 6.100 6.150 5.950 6.300 12,464,000 76,651,343 6.1498 5.604 5.558 5.604 5.421 5.740 13,679,052 5.6036 -1.60%
2006-04-19 0 6.250 6.200 6.250 6.150 6.700 6,936,000 44,830,900 6.4635 5.695 5.649 5.695 5.604 6.105 7,612,155 5.8894 -6.02%
2006-04-18 0 6.650 6.500 6.700 6.450 6.700 3,036,000 19,930,250 6.5646 6.059 5.923 6.105 5.877 6.105 3,331,964 5.9815 2.31%
2006-04-13 0 6.500 6.450 6.500 6.400 6.550 700,000 4,516,700 6.4524 5.923 5.877 5.923 5.832 5.968 768,239 5.8793 1.56%
2006-04-12 0 6.400 6.400 6.450 6.350 6.600 5,552,000 35,737,100 6.4368 5.832 5.832 5.877 5.786 6.014 6,093,236 5.8650 -3.03%
2006-04-11 0 6.600 6.600 6.650 6.550 6.700 4,739,000 31,341,386 6.6135 6.014 6.014 6.059 5.968 6.105 5,200,981 6.0261 0.00%
2006-04-10 0 6.600 6.600 6.650 6.500 6.700 615,000 4,072,300 6.6216 6.014 6.014 6.059 5.923 6.105 674,953 6.0335 1.54%
2006-04-07 0 6.500 6.450 6.550 6.500 6.650 3,634,000 23,787,700 6.5459 5.923 5.877 5.968 5.923 6.059 3,988,260 5.9644 -2.26%
2006-04-06 0 6.650 6.600 6.650 6.450 6.700 6,691,000 44,018,450 6.5788 6.059 6.014 6.059 5.877 6.105 7,343,271 5.9944 3.10%
2006-04-04 0 6.450 6.500 6.550 6.450 6.700 7,968,080 52,530,512 6.5926 5.877 5.923 5.968 5.877 6.105 8,744,847 6.0070 -3.73%
2006-04-03 0 6.700 6.600 6.700 6.400 6.750 3,943,000 25,873,150 6.5618 6.105 6.014 6.105 5.832 6.150 4,327,383 5.9789 6.35%
2006-03-31 0 6.300 6.200 6.350 6.000 6.400 10,051,000 62,163,595 6.1848 5.740 5.649 5.786 5.467 5.832 11,030,821 5.6354 0.00%
2006-03-30 0 6.300 6.250 6.300 6.250 6.550 8,397,000 53,625,250 6.3862 5.740 5.695 5.740 5.695 5.968 9,215,581 5.8190 1.61%
2006-03-29 0 6.200 6.150 6.200 5.600 6.250 15,833,000 94,316,450 5.9570 5.649 5.604 5.649 5.103 5.695 17,376,478 5.4278 7.83%
2006-03-28 0 5.750 5.750 5.800 5.550 5.850 5,492,000 31,495,650 5.7348 5.239 5.239 5.285 5.057 5.330 6,027,387 5.2254 3.60%
2006-03-27 0 5.550 5.550 5.600 5.250 5.600 7,971,000 42,197,694 5.2939 5.057 5.057 5.103 4.784 5.103 8,748,052 4.8237 5.71%
2006-03-24 0 5.250 5.250 5.300 5.200 5.350 1,431,000 7,486,300 5.2315 4.784 4.784 4.829 4.738 4.875 1,570,501 4.7668 -1.87%
2006-03-23 0 5.350 5.300 5.350 5.300 5.450 5,066,000 27,197,950 5.3687 4.875 4.829 4.875 4.829 4.966 5,559,858 4.8918 -0.93%
2006-03-22 0 5.400 5.350 5.400 5.350 5.500 2,854,000 15,481,400 5.4245 4.920 4.875 4.920 4.875 5.011 3,132,222 4.9426 -0.92%
2006-03-21 0 5.450 5.450 5.500 5.350 5.500 2,983,000 16,252,000 5.4482 4.966 4.966 5.011 4.875 5.011 3,273,797 4.9643 0.00%
2006-03-20 0 5.450 5.400 5.450 5.300 5.500 3,939,000 21,204,450 5.3832 4.966 4.920 4.966 4.829 5.011 4,322,993 4.9050 0.93%
2006-03-17 0 5.400 5.350 5.400 5.300 5.450 6,005,000 32,185,750 5.3598 4.920 4.875 4.920 4.829 4.966 6,590,397 4.8837 -0.92%
2006-03-16 0 5.450 5.400 5.450 5.350 5.450 1,994,000 10,755,100 5.3937 4.966 4.920 4.966 4.875 4.966 2,188,385 4.9146 0.00%
2006-03-15 0 5.450 5.450 5.500 5.250 5.450 4,203,000 22,577,450 5.3717 4.966 4.966 5.011 4.784 4.966 4,612,729 4.8946 3.81%
2006-03-14 0 5.250 5.200 5.250 5.150 5.300 2,242,000 11,677,850 5.2087 4.784 4.738 4.784 4.693 4.829 2,460,561 4.7460 -0.94%
2006-03-13 0 5.300 5.200 5.300 5.150 5.350 10,322,000 54,049,000 5.2363 4.829 4.738 4.829 4.693 4.875 11,328,239 4.7712 2.91%
2006-03-10 0 5.150 5.150 5.200 4.900 5.200 7,639,000 38,592,050 5.0520 4.693 4.693 4.738 4.465 4.738 8,383,687 4.6032 4.57%
2006-03-09 0 4.925 4.900 4.925 4.675 4.950 8,502,000 40,704,825 4.7877 4.488 4.465 4.488 4.260 4.510 9,330,816 4.3624 3.14%
2006-03-08 0 4.775 4.700 4.775 4.500 4.800 20,566,000 96,069,210 4.6713 4.351 4.283 4.351 4.100 4.374 22,570,874 4.2563 -2.55%
2006-03-07 0 4.900 4.875 4.900 4.800 5.150 11,255,920 56,121,685 4.9860 4.465 4.442 4.465 4.374 4.693 12,353,202 4.5431 -4.85%
2006-03-06 0 5.150 5.100 5.150 5.100 5.300 3,306,000 17,060,050 5.1603 4.693 4.647 4.693 4.647 4.829 3,628,285 4.7020 -2.83%
2006-03-03 0 5.300 5.250 5.300 5.250 5.350 1,811,000 9,563,400 5.2807 4.829 4.784 4.829 4.784 4.875 1,987,545 4.8117 0.00%
2006-03-02 0 5.300 5.250 5.300 5.250 5.350 2,591,000 13,752,550 5.3078 4.829 4.784 4.829 4.784 4.875 2,843,583 4.8363 0.95%
2006-03-01 0 5.250 5.200 5.250 5.050 5.500 13,561,000 71,655,435 5.2839 4.784 4.738 4.784 4.601 5.011 14,882,993 4.8146 -4.55%
2006-02-28 0 5.500 5.450 5.500 5.300 5.600 2,066,000 11,246,050 5.4434 5.011 4.966 5.011 4.829 5.103 2,267,404 4.9599 -1.79%
2006-02-27 0 5.600 5.600 5.650 5.500 5.750 3,220,000 18,062,900 5.6096 5.103 5.103 5.148 5.011 5.239 3,533,901 5.1113 -2.61%
2006-02-24 0 5.750 5.700 5.750 5.700 5.850 5,597,000 32,215,500 5.7559 5.239 5.194 5.239 5.194 5.330 6,142,623 5.2446 -1.71%
2006-02-23 0 5.850 5.750 5.850 5.700 5.850 7,087,000 40,883,500 5.7688 5.330 5.239 5.330 5.194 5.330 7,777,875 5.2564 0.86%
2006-02-22 0 5.800 5.750 5.800 5.700 5.800 3,258,000 18,722,200 5.7465 5.285 5.239 5.285 5.194 5.285 3,575,606 5.2361 0.00%
2006-02-21 0 5.800 5.700 5.800 5.550 5.850 4,389,000 25,061,200 5.7100 5.285 5.194 5.285 5.057 5.330 4,816,861 5.2028 3.57%
2006-02-20 0 5.600 5.550 5.600 5.500 5.700 5,177,000 28,969,400 5.5958 5.103 5.057 5.103 5.011 5.194 5,681,679 5.0987 -1.75%
2006-02-17 0 5.700 5.700 5.750 5.550 5.900 4,732,000 27,015,500 5.7091 5.194 5.194 5.239 5.057 5.376 5,193,298 5.2020 0.00%
2006-02-16 0 5.700 5.650 5.700 5.550 5.750 3,198,000 18,128,200 5.6686 5.194 5.148 5.194 5.057 5.239 3,509,757 5.1651 -0.87%
2006-02-15 0 5.750 5.750 5.800 5.700 5.900 2,118,000 12,211,250 5.7655 5.239 5.239 5.285 5.194 5.376 2,324,473 5.2533 -1.71%
2006-02-14 0 5.850 5.800 5.850 5.650 5.900 3,180,000 18,370,500 5.7769 5.330 5.285 5.330 5.148 5.376 3,490,002 5.2638 0.00%
2006-02-13 0 5.850 5.800 5.850 5.800 6.050 1,706,000 10,021,200 5.8741 5.330 5.285 5.330 5.285 5.513 1,872,309 5.3523 -3.31%
2006-02-10 0 6.050 6.000 6.050 5.800 6.100 9,095,000 54,168,550 5.9559 5.513 5.467 5.513 5.285 5.558 9,981,625 5.4268 3.42%
2006-02-09 0 5.850 5.800 5.850 5.650 5.900 14,218,000 82,348,300 5.7918 5.330 5.285 5.330 5.148 5.376 15,604,040 5.2774 3.54%
2006-02-08 0 5.650 5.600 5.650 5.500 5.750 8,749,000 49,137,900 5.6164 5.148 5.103 5.148 5.011 5.239 9,601,895 5.1175 -1.74%
2006-02-07 0 5.750 5.700 5.750 5.450 5.750 7,775,000 43,866,700 5.6420 5.239 5.194 5.239 4.966 5.239 8,532,945 5.1409 5.50%
2006-02-06 0 5.450 5.400 5.450 5.350 5.550 10,524,000 57,253,650 5.4403 4.966 4.920 4.966 4.875 5.057 11,549,931 4.9571 0.00%
2006-02-03 0 5.450 5.400 5.450 5.250 5.550 13,917,000 75,425,750 5.4197 4.966 4.920 4.966 4.784 5.057 15,273,697 4.9383 -3.54%
2006-02-02 0 5.650 5.600 5.650 5.500 6.000 15,321,000 87,487,226 5.7103 5.148 5.103 5.148 5.011 5.467 16,814,566 5.2031 -4.24%
2006-02-01 0 5.900 5.900 5.950 5.650 5.950 11,594,000 68,063,604 5.8706 5.376 5.376 5.421 5.148 5.421 12,724,240 5.3491 2.61%
2006-01-27 0 5.750 5.650 5.700 5.150 5.850 21,481,000 120,176,550 5.5946 5.239 5.148 5.194 4.693 5.330 23,575,073 5.0976 11.65%
2006-01-26 0 5.150 5.100 5.150 5.000 5.200 7,285,000 36,996,100 5.0784 4.693 4.647 4.693 4.556 4.738 7,995,177 4.6273 0.98%
2006-01-25 0 5.100 5.050 5.100 5.000 5.250 11,196,350 57,515,833 5.1370 4.647 4.601 4.647 4.556 4.784 12,287,825 4.6807 -1.92%
2006-01-24 0 5.200 5.200 5.250 5.050 5.250 9,359,000 47,875,500 5.1155 4.738 4.738 4.784 4.601 4.784 10,271,361 4.6611 0.97%
2006-01-23 0 5.150 5.100 5.150 4.975 5.150 8,313,000 42,174,600 5.0733 4.693 4.647 4.693 4.533 4.693 9,123,392 4.6227 -0.96%
2006-01-20 0 5.200 5.200 5.250 5.000 5.500 14,818,000 77,839,800 5.2531 4.738 4.738 4.784 4.556 5.011 16,262,531 4.7865 -0.95%
2006-01-19 0 5.250 5.200 5.250 5.150 5.250 3,535,000 18,374,150 5.1978 4.784 4.738 4.784 4.693 4.784 3,879,609 4.7361 1.94%
2006-01-18 0 5.150 5.100 5.150 5.000 5.150 12,636,000 64,328,050 5.0909 4.693 4.647 4.693 4.556 4.693 13,867,819 4.6387 0.00%
2006-01-17 0 5.150 5.100 5.150 4.975 5.300 19,142,000 97,818,250 5.1101 4.693 4.647 4.693 4.533 4.829 21,008,056 4.6562 1.98%
2006-01-16 0 5.050 5.000 5.100 4.775 5.100 24,833,000 122,718,750 4.9418 4.601 4.556 4.647 4.351 4.647 27,253,842 4.5028 5.76%
2006-01-13 0 4.775 4.750 4.775 4.525 4.775 16,408,000 76,415,500 4.6572 4.351 4.328 4.351 4.123 4.351 18,007,532 4.2435 4.95%
2006-01-12 0 4.550 4.525 4.550 4.400 4.575 28,309,000 127,928,155 4.5190 4.146 4.123 4.146 4.009 4.169 31,068,700 4.1176 2.82%
2006-01-11 0 4.425 4.425 4.450 4.375 4.525 8,828,000 39,132,675 4.4328 4.032 4.032 4.055 3.986 4.123 9,688,597 4.0390 -2.21%
2006-01-10 0 4.525 4.500 4.525 4.400 4.550 13,399,000 60,332,550 4.5028 4.123 4.100 4.123 4.009 4.146 14,705,200 4.1028 1.12%
2006-01-09 0 4.475 4.450 4.475 4.450 4.625 18,661,000 85,036,225 4.5569 4.078 4.055 4.078 4.055 4.214 20,480,165 4.1521 -0.56%
2006-01-06 0 4.500 4.450 4.500 4.425 4.550 13,314,000 59,549,048 4.4727 4.100 4.055 4.100 4.032 4.146 14,611,914 4.0754 1.12%
2006-01-05 0 4.450 4.425 4.450 4.275 4.500 18,621,000 81,758,925 4.3907 4.055 4.032 4.055 3.895 4.100 20,436,266 4.0007 2.30%
2006-01-04 0 4.350 4.325 4.350 4.200 4.375 13,403,000 57,734,250 4.3076 3.964 3.941 3.964 3.827 3.986 14,709,590 3.9249 3.57%
2006-01-03 0 4.200 4.200 4.225 4.175 4.325 6,752,000 28,630,625 4.2403 3.827 3.827 3.850 3.804 3.941 7,410,218 3.8637 -2.89%
2005-12-30 0 4.325 4.300 4.325 4.275 4.350 4,616,000 19,896,925 4.3104 3.941 3.918 3.941 3.895 3.964 5,065,990 3.9275 -0.57%
2005-12-29 0 4.350 4.325 4.375 4.250 4.375 11,057,000 47,937,575 4.3355 3.964 3.941 3.986 3.872 3.986 12,134,890 3.9504 0.58%
2005-12-28 0 4.325 4.300 4.325 4.150 4.375 17,670,000 76,211,150 4.3130 3.941 3.918 3.941 3.781 3.986 19,392,558 3.9299 4.22%
2005-12-23 0 4.150 4.150 4.175 4.150 4.175 1,604,000 6,657,225 4.1504 3.781 3.781 3.804 3.781 3.804 1,760,366 3.7817 0.00%
2005-12-22 0 4.150 4.150 4.175 4.100 4.175 4,339,000 17,942,125 4.1351 3.781 3.781 3.804 3.736 3.804 4,761,987 3.7678 1.84%
2005-12-21 0 4.075 4.075 4.100 4.050 4.100 4,157,300 16,946,750 4.0764 3.713 3.713 3.736 3.690 3.736 4,562,574 3.7143 0.00%
2005-12-20 0 4.075 4.050 4.075 4.075 4.150 2,798,000 11,496,525 4.1088 3.713 3.690 3.713 3.713 3.781 3,070,763 3.7439 -0.61%
2005-12-19 0 4.100 4.075 4.100 4.075 4.175 1,510,000 6,189,050 4.0987 3.736 3.713 3.736 3.713 3.804 1,657,202 3.7346 -1.20%
2005-12-16 0 4.150 4.100 4.150 4.000 4.150 6,024,000 24,541,400 4.0739 3.781 3.736 3.781 3.645 3.781 6,611,249 3.7121 3.11%
2005-12-15 0 4.025 4.000 4.050 4.000 4.200 4,734,000 19,350,450 4.0875 3.667 3.645 3.690 3.645 3.827 5,195,493 3.7245 -4.17%
2005-12-14 0 4.200 4.200 4.225 4.125 4.200 3,316,000 13,844,875 4.1752 3.827 3.827 3.850 3.759 3.827 3,639,260 3.8043 1.82%
2005-12-13 0 4.125 4.100 4.150 4.050 4.200 2,271,000 9,334,875 4.1105 3.759 3.736 3.781 3.690 3.827 2,492,388 3.7454 -1.79%
2005-12-12 0 4.200 4.175 4.200 4.075 4.225 5,277,000 21,793,150 4.1298 3.827 3.804 3.827 3.713 3.850 5,791,428 3.7630 -1.18%
2005-12-09 0 4.250 4.225 4.275 4.200 4.275 5,360,000 22,768,150 4.2478 3.872 3.850 3.895 3.827 3.895 5,882,519 3.8705 -0.58%
2005-12-08 0 4.275 4.275 4.300 4.175 4.300 5,319,000 22,504,675 4.2310 3.895 3.895 3.918 3.804 3.918 5,837,522 3.8552 0.00%
2005-12-07 0 4.275 4.275 4.300 4.175 4.300 19,139,300 81,493,509 4.2579 3.895 3.895 3.918 3.804 3.918 21,005,092 3.8797 1.79%
2005-12-06 0 4.200 4.175 4.200 4.075 4.250 16,733,000 70,306,775 4.2017 3.827 3.804 3.827 3.713 3.872 18,364,215 3.8285 1.20%
2005-12-05 0 4.150 4.125 4.150 4.000 4.175 10,062,000 41,362,950 4.1108 3.781 3.759 3.781 3.645 3.804 11,042,893 3.7457 -1.19%
2005-12-02 0 4.200 4.175 4.200 4.100 4.200 17,409,000 72,325,300 4.1545 3.827 3.804 3.827 3.736 3.827 19,106,114 3.7855 0.60%
2005-12-01 0 4.175 4.150 4.175 3.975 4.200 45,138,000 184,986,875 4.0983 3.804 3.781 3.804 3.622 3.827 49,538,273 3.7342 5.03%
2005-11-30 0 3.975 3.950 4.000 3.825 4.025 33,933,200 134,627,815 3.9674 3.622 3.599 3.645 3.485 3.667 37,241,174 3.6150 4.61%
2005-11-29 0 3.800 3.800 3.825 3.775 3.825 4,797,000 18,235,925 3.8015 3.462 3.462 3.485 3.440 3.485 5,264,635 3.4639 0.00%
2005-11-28 0 3.800 3.775 3.800 3.725 3.850 7,928,000 30,223,525 3.8123 3.462 3.440 3.462 3.394 3.508 8,700,860 3.4736 1.33%
2005-11-25 0 3.750 3.725 3.750 3.725 3.775 2,295,000 8,585,775 3.7411 3.417 3.394 3.417 3.394 3.440 2,518,728 3.4088 0.00%
2005-11-24 0 3.750 3.725 3.750 3.675 3.825 7,705,000 28,878,525 3.7480 3.417 3.394 3.417 3.349 3.485 8,456,121 3.4151 1.35%
2005-11-23 0 3.700 3.675 3.700 3.675 3.725 2,860,000 10,564,225 3.6938 3.371 3.349 3.371 3.349 3.394 3,138,807 3.3657 0.00%
2005-11-22 0 3.700 3.675 3.700 3.650 3.750 3,168,000 11,728,550 3.7022 3.371 3.349 3.371 3.326 3.417 3,476,832 3.3733 -1.99%
2005-11-21 0 3.775 3.750 3.775 3.700 3.825 3,633,000 13,629,175 3.7515 3.440 3.417 3.440 3.371 3.485 3,987,163 3.4183 0.67%
2005-11-18 0 3.750 3.750 3.775 3.525 3.850 12,571,000 46,691,700 3.7142 3.417 3.417 3.440 3.212 3.508 13,796,482 3.3843 5.63%
2005-11-17 0 3.550 3.525 3.550 3.475 3.550 2,383,000 8,404,400 3.5268 3.235 3.212 3.235 3.166 3.235 2,615,306 3.2135 2.16%
2005-11-16 0 3.475 3.475 3.500 3.475 3.575 950,000 3,347,525 3.5237 3.166 3.166 3.189 3.166 3.257 1,042,611 3.2107 -2.11%
2005-11-15 0 3.550 3.525 3.550 3.475 3.600 3,251,000 11,528,300 3.5461 3.235 3.212 3.235 3.166 3.280 3,567,923 3.2311 0.71%
2005-11-14 0 3.525 3.525 3.550 3.425 3.550 7,172,000 25,187,125 3.5119 3.212 3.212 3.235 3.121 3.235 7,871,162 3.1999 2.17%
2005-11-11 0 3.450 3.425 3.450 3.400 3.450 2,986,600 10,187,715 3.4111 3.144 3.121 3.144 3.098 3.144 3,277,748 3.1081 0.73%
2005-11-10 0 3.425 3.400 3.425 3.375 3.450 8,911,000 30,358,525 3.4069 3.121 3.098 3.121 3.075 3.144 9,779,688 3.1042 -0.72%
2005-11-09 0 3.450 3.450 3.475 3.400 3.500 2,375,000 8,230,625 3.4655 3.144 3.144 3.166 3.098 3.189 2,606,527 3.1577 1.47%
2005-11-08 0 3.400 3.400 3.425 3.400 3.425 2,108,000 7,168,950 3.4008 3.098 3.098 3.121 3.098 3.121 2,313,498 3.0987 -0.73%
2005-11-07 0 3.425 3.400 3.425 3.400 3.450 3,626,000 12,334,525 3.4017 3.121 3.098 3.121 3.098 3.144 3,979,480 3.0995 -2.14%
2005-11-04 0 3.500 3.500 3.525 3.500 3.550 4,309,000 15,097,125 3.5036 3.189 3.189 3.212 3.189 3.235 4,729,062 3.1924 -2.10%
2005-11-03 0 3.575 3.550 3.575 3.525 3.625 6,976,000 24,984,875 3.5815 3.257 3.235 3.257 3.212 3.303 7,656,055 3.2634 -1.38%
2005-11-02 0 3.625 3.600 3.625 3.475 3.675 7,911,000 28,451,700 3.5965 3.303 3.280 3.303 3.166 3.349 8,682,203 3.2770 4.32%
2005-11-01 0 3.475 3.475 3.500 3.425 3.500 2,754,000 9,502,475 3.4504 3.166 3.166 3.189 3.121 3.189 3,022,473 3.1439 1.46%
2005-10-31 0 3.425 3.425 3.450 3.375 3.450 2,958,000 10,090,650 3.4113 3.121 3.121 3.144 3.075 3.144 3,246,360 3.1083 0.74%
2005-10-28 0 3.400 3.400 3.425 3.375 3.450 6,127,000 20,862,000 3.4049 3.098 3.098 3.121 3.075 3.144 6,724,290 3.1025 -1.45%
2005-10-27 0 3.450 3.425 3.450 3.200 3.525 19,233,000 65,178,250 3.3889 3.144 3.121 3.144 2.916 3.212 21,107,927 3.0879 3.76%
2005-10-26 0 3.325 3.300 3.325 3.300 3.450 24,091,000 80,641,100 3.3474 3.030 3.007 3.030 3.007 3.144 26,439,508 3.0500 -5.00%
2005-10-25 0 3.500 3.475 3.500 3.375 3.825 57,355,780 202,032,786 3.5224 3.189 3.166 3.189 3.075 3.485 62,947,102 3.2096 -7.89%
2005-10-24 0 3.800 3.775 3.800 3.775 3.850 5,244,000 19,953,000 3.8049 3.462 3.440 3.462 3.440 3.508 5,755,211 3.4669 -1.30%
2005-10-21 0 3.850 3.800 3.825 3.775 3.875 8,417,000 32,296,650 3.8371 3.508 3.462 3.485 3.440 3.531 9,237,530 3.4962 1.32%
2005-10-20 0 3.800 3.800 3.825 3.800 3.925 8,671,000 33,575,200 3.8721 3.462 3.462 3.485 3.462 3.576 9,516,291 3.5282 -1.30%
2005-10-19 0 3.850 3.825 3.850 3.825 3.950 20,380,570 79,293,441 3.8906 3.508 3.485 3.508 3.485 3.599 22,367,368 3.5451 -2.53%
2005-10-18 0 3.950 3.925 3.950 3.750 3.950 27,219,000 105,070,150 3.8602 3.599 3.576 3.599 3.417 3.599 29,872,441 3.5173 5.33%
2005-10-17 0 3.750 3.725 3.750 3.725 3.825 9,053,000 34,009,050 3.7567 3.417 3.394 3.417 3.394 3.485 9,935,531 3.4230 0.67%
2005-10-14 0 3.725 3.700 3.725 3.675 3.750 13,878,000 51,403,750 3.7040 3.394 3.371 3.394 3.349 3.417 15,230,895 3.3750 0.00%
2005-10-13 0 3.725 3.700 3.750 3.700 3.800 8,216,870 30,726,844 3.7395 3.394 3.371 3.417 3.371 3.462 9,017,891 3.4073 -1.32%
2005-10-12 0 3.775 3.750 3.775 3.750 3.900 12,264,000 46,720,350 3.8096 3.440 3.417 3.440 3.417 3.554 13,459,555 3.4712 -2.58%
2005-10-10 0 3.875 3.850 3.875 3.850 3.925 5,366,000 20,874,850 3.8902 3.531 3.508 3.531 3.508 3.576 5,889,104 3.5447 -0.64%
2005-10-07 0 3.900 3.875 3.900 3.850 3.950 8,430,000 32,851,950 3.8970 3.554 3.531 3.554 3.508 3.599 9,251,798 3.5509 -0.64%
2005-10-06 0 3.925 3.900 3.925 3.900 3.950 17,645,000 69,265,775 3.9255 3.576 3.554 3.576 3.554 3.599 19,365,121 3.5768 -1.26%
2005-10-05 0 3.975 3.950 3.975 3.875 4.000 38,336,000 151,660,575 3.9561 3.622 3.599 3.622 3.531 3.645 42,073,181 3.6047 1.92%
2005-10-04 0 3.900 3.900 3.925 3.800 3.925 38,038,000 147,286,250 3.8721 3.554 3.554 3.576 3.462 3.576 41,746,130 3.5281 3.31%
2005-10-03 0 3.775 3.775 3.800 3.750 4.075 180,395,900 708,377,735 3.9268 3.440 3.440 3.462 3.417 3.713 197,981,773 3.5780

Webb-site Database - Powered By Linux Group

Back to top