China National Building Material Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03323  2006-03-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 5.630 5.630 5.640 5.500 5.860 48,031,129 268,495,053 5.5900 5.630 5.630 5.640 5.500 5.860 48,031,129 5.5900 -2.93%
2026-05-13 0 5.800 5.800 5.810 5.580 5.840 54,127,984 312,016,662 5.7644 5.800 5.800 5.810 5.580 5.840 54,127,984 5.7644 -1.02%
2026-05-12 0 5.860 5.850 5.860 5.800 6.100 49,266,217 289,716,583 5.8806 5.860 5.850 5.860 5.800 6.100 49,266,217 5.8806 -1.84%
2026-05-11 0 5.970 5.950 5.970 5.780 6.020 59,241,955 350,786,337 5.9212 5.970 5.950 5.970 5.780 6.020 59,241,955 5.9212 2.93%
2026-05-08 0 5.800 5.800 5.810 5.680 6.000 66,818,146 388,085,875 5.8081 5.800 5.800 5.810 5.680 6.000 66,818,146 5.8081 -0.68%
2026-05-07 0 5.840 5.830 5.840 5.430 5.880 103,024,902 590,056,219 5.7273 5.840 5.830 5.840 5.430 5.880 103,024,902 5.7273 8.55%
2026-05-06 0 5.380 5.370 5.380 4.950 5.450 63,232,731 336,570,964 5.3227 5.380 5.370 5.380 4.950 5.450 63,232,731 5.3227 8.25%
2026-05-05 0 4.970 4.970 4.980 4.900 5.080 9,021,539 44,751,808 4.9606 4.970 4.970 4.980 4.900 5.080 9,021,539 4.9606 -1.19%
2026-05-04 0 5.030 5.020 5.030 4.920 5.110 17,293,116 87,292,582 5.0478 5.030 5.020 5.030 4.920 5.110 17,293,116 5.0478 2.68%
2026-04-30 0 5.070 5.070 5.080 5.060 5.370 33,410,976 172,287,442 5.1566 4.899 4.899 4.908 4.889 5.189 34,578,601 4.9825 -1.74%
2026-04-29 0 5.160 5.160 5.170 4.970 5.190 43,642,791 221,806,872 5.0823 4.986 4.986 4.995 4.802 5.015 45,167,990 4.9107 2.58%
2026-04-28 0 5.030 5.020 5.030 5.000 5.180 22,782,510 114,513,429 5.0264 4.860 4.850 4.860 4.831 5.005 23,578,698 4.8566 -1.76%
2026-04-27 0 5.120 5.120 5.130 4.970 5.180 28,967,334 148,544,224 5.1280 4.947 4.947 4.957 4.802 5.005 29,979,665 4.9548 1.79%
2026-04-24 0 5.030 5.030 5.040 4.930 5.070 27,462,780 136,898,103 4.9849 4.860 4.860 4.870 4.764 4.899 28,422,531 4.8165 0.00%
2026-04-23 0 5.030 5.020 5.030 4.990 5.120 28,794,166 144,808,990 5.0291 4.860 4.850 4.860 4.822 4.947 29,800,445 4.8593 -1.18%
2026-04-22 0 5.090 5.090 5.100 5.000 5.130 27,616,033 139,944,167 5.0675 4.918 4.918 4.928 4.831 4.957 28,581,140 4.8964 -0.78%
2026-04-21 0 5.130 5.120 5.130 5.010 5.180 41,199,386 208,870,751 5.0698 4.957 4.947 4.957 4.841 5.005 42,639,195 4.8986 0.00%
2026-04-20 0 5.130 5.120 5.130 5.060 5.370 61,148,471 314,679,303 5.1462 4.957 4.947 4.957 4.889 5.189 63,285,447 4.9724 -4.82%
2026-04-17 0 5.390 5.390 5.400 5.270 5.470 44,513,270 238,839,813 5.3656 5.208 5.208 5.218 5.092 5.285 46,068,890 5.1844 -0.92%
2026-04-16 0 5.440 5.430 5.440 5.400 5.640 37,824,352 206,917,142 5.4705 5.256 5.247 5.256 5.218 5.450 39,146,212 5.2858 -0.91%
2026-04-15 0 5.490 5.490 5.500 5.470 5.840 44,165,642 244,900,353 5.5450 5.305 5.305 5.314 5.285 5.643 45,709,113 5.3578 -3.68%
2026-04-14 0 5.700 5.700 5.710 5.580 5.950 112,326,807 647,208,684 5.7618 5.508 5.508 5.517 5.392 5.749 116,252,329 5.5673 3.26%
2026-04-13 0 5.520 5.510 5.520 4.910 5.650 124,862,660 676,183,389 5.4154 5.334 5.324 5.334 4.744 5.459 129,226,277 5.2326 9.74%
2026-04-10 0 5.030 5.020 5.030 5.000 5.160 30,720,989 155,161,126 5.0507 4.860 4.850 4.860 4.831 4.986 31,794,606 4.8801 -0.20%
2026-04-09 0 5.040 5.020 5.040 5.000 5.130 28,363,958 142,988,640 5.0412 4.870 4.850 4.870 4.831 4.957 29,355,203 4.8710 -0.98%
2026-04-08 0 5.090 5.080 5.090 5.000 5.100 35,380,574 179,240,217 5.0661 4.918 4.908 4.918 4.831 4.928 36,617,031 4.8950 4.95%
2026-04-02 0 4.850 4.850 4.860 4.790 5.000 22,942,047 111,177,546 4.8460 4.686 4.686 4.696 4.628 4.831 23,743,810 4.6824 -2.22%
2026-04-01 0 4.960 4.960 4.970 4.860 5.000 25,080,842 124,420,397 4.9608 4.793 4.793 4.802 4.696 4.831 25,957,351 4.7933 4.20%
2026-03-31 0 4.760 4.760 4.770 4.730 4.940 35,620,721 170,586,209 4.7890 4.599 4.599 4.609 4.570 4.773 36,865,570 4.6272 -3.64%
2026-03-30 0 4.940 4.940 4.950 4.790 4.970 25,703,202 125,959,652 4.9005 4.773 4.773 4.783 4.628 4.802 26,601,460 4.7351 0.20%
2026-03-27 0 4.930 4.930 4.940 4.800 4.990 19,061,080 93,791,159 4.9206 4.764 4.764 4.773 4.638 4.822 19,727,214 4.7544 0.61%
2026-03-26 0 4.900 4.900 4.910 4.840 5.130 40,433,805 198,148,987 4.9006 4.735 4.735 4.744 4.677 4.957 41,846,859 4.7351 -4.85%
2026-03-25 0 5.150 5.150 5.160 5.090 5.310 39,465,083 203,933,675 5.1674 4.976 4.976 4.986 4.918 5.131 40,844,282 4.9930 1.18%
2026-03-24 0 5.090 5.080 5.100 4.860 5.120 36,021,888 179,986,569 4.9966 4.918 4.908 4.928 4.696 4.947 37,280,757 4.8279 4.95%
2026-03-23 0 4.850 4.840 4.850 4.740 5.100 61,881,785 300,856,993 4.8618 4.686 4.677 4.686 4.580 4.928 64,044,388 4.6976 -6.91%
2026-03-20 0 5.210 5.210 5.220 5.120 5.350 72,504,550 378,135,063 5.2153 5.034 5.034 5.044 4.947 5.169 75,038,391 5.0392 -1.33%
2026-03-19 0 5.280 5.280 5.290 5.260 5.600 39,706,100 212,549,168 5.3531 5.102 5.102 5.111 5.082 5.411 41,093,722 5.1723 -6.05%
2026-03-18 0 5.620 5.610 5.620 5.520 5.720 18,698,760 104,464,683 5.5867 5.430 5.421 5.430 5.334 5.527 19,352,232 5.3981 -0.53%
2026-03-17 0 5.650 5.650 5.670 5.650 5.870 24,377,581 140,104,551 5.7473 5.459 5.459 5.479 5.459 5.672 25,229,512 5.5532 -1.22%
2026-03-16 0 5.720 5.720 5.730 5.630 5.910 29,929,897 171,187,121 5.7196 5.527 5.527 5.537 5.440 5.710 30,975,867 5.5265 -0.87%
2026-03-13 0 5.770 5.760 5.770 5.730 5.930 37,168,137 217,110,905 5.8413 5.575 5.566 5.575 5.537 5.730 38,467,064 5.6441 0.87%
2026-03-12 0 5.720 5.720 5.730 5.680 6.230 67,549,965 394,062,148 5.8336 5.527 5.527 5.537 5.488 6.020 69,910,656 5.6367 -3.05%
2026-03-11 0 5.900 5.890 5.900 5.810 6.010 44,630,636 263,874,184 5.9124 5.701 5.691 5.701 5.614 5.807 46,190,358 5.7128 1.37%
2026-03-10 0 5.820 5.820 5.830 5.680 5.910 43,675,220 252,354,348 5.7780 5.623 5.623 5.633 5.488 5.710 45,201,553 5.5829 0.52%
2026-03-09 0 5.790 5.780 5.790 5.540 5.840 45,452,589 259,384,083 5.7067 5.594 5.585 5.594 5.353 5.643 47,041,036 5.5140 -4.46%
2026-03-06 0 6.060 6.050 6.060 5.860 6.150 22,574,198 135,930,961 6.0215 5.855 5.846 5.855 5.662 5.942 23,363,106 5.8182 0.66%
2026-03-05 0 6.020 6.010 6.020 5.950 6.170 50,817,934 308,506,163 6.0708 5.817 5.807 5.817 5.749 5.962 52,593,885 5.8658 -0.66%
2026-03-04 0 6.060 6.050 6.060 5.970 6.340 49,592,577 301,743,660 6.0845 5.855 5.846 5.855 5.768 6.126 51,325,705 5.8790 -4.42%
2026-03-03 0 6.340 6.330 6.340 6.300 7.050 46,295,408 301,292,766 6.5080 6.126 6.116 6.126 6.087 6.812 47,913,309 6.2883 -7.98%
2026-03-02 0 6.890 6.890 6.900 6.540 6.970 47,503,878 324,407,758 6.8291 6.657 6.657 6.667 6.319 6.735 49,164,012 6.5985 1.32%
2026-02-27 0 6.800 6.800 6.820 6.580 6.850 55,734,196 375,605,094 6.7392 6.570 6.570 6.590 6.358 6.619 57,681,958 6.5117 -0.15%
2026-02-26 0 6.810 6.800 6.810 6.720 7.100 53,990,965 368,202,276 6.8197 6.580 6.570 6.580 6.493 6.860 55,877,805 6.5894 -3.68%
2026-02-25 0 7.070 7.070 7.080 6.850 7.260 65,484,138 464,974,625 7.1006 6.831 6.831 6.841 6.619 7.015 67,772,634 6.8608 0.57%
2026-02-24 0 7.030 7.020 7.030 6.280 7.060 94,879,390 646,994,803 6.8191 6.793 6.783 6.793 6.068 6.822 98,195,172 6.5889 10.53%
2026-02-23 0 6.360 6.360 6.370 6.100 6.400 19,303,746 121,541,357 6.2963 6.145 6.145 6.155 5.894 6.184 19,978,360 6.0837 3.58%
2026-02-20 0 6.140 6.140 6.150 6.130 6.360 12,206,159 75,533,158 6.1881 5.933 5.933 5.942 5.923 6.145 12,632,732 5.9792 -0.97%
2026-02-16 0 6.200 6.200 6.250 6.160 6.400 7,347,009 45,956,672 6.2552 5.991 5.991 6.039 5.952 6.184 7,603,767 6.0439 -0.64%
2026-02-13 0 6.240 6.230 6.240 6.100 6.410 50,368,684 313,187,684 6.2179 6.029 6.020 6.029 5.894 6.194 52,128,935 6.0079 -3.11%
2026-02-12 0 6.440 6.440 6.450 6.270 6.510 49,304,734 317,000,445 6.4294 6.223 6.223 6.232 6.058 6.290 51,027,803 6.2123 1.90%
2026-02-11 0 6.320 6.310 6.320 5.690 6.390 135,474,617 838,628,342 6.1903 6.107 6.097 6.107 5.498 6.174 140,209,094 5.9813 11.46%
2026-02-10 0 5.670 5.660 5.670 5.580 5.730 13,860,125 78,426,402 5.6584 5.479 5.469 5.479 5.392 5.537 14,344,499 5.4674 0.53%
2026-02-09 0 5.640 5.630 5.640 5.550 5.740 22,046,749 124,540,012 5.6489 5.450 5.440 5.450 5.363 5.546 22,817,224 5.4582 3.30%
2026-02-06 0 5.460 5.450 5.460 5.360 5.590 13,318,674 73,161,875 5.4932 5.276 5.266 5.276 5.179 5.401 13,784,126 5.3077 -1.09%
2026-02-05 0 5.520 5.520 5.530 5.440 5.780 28,694,603 160,071,702 5.5785 5.334 5.334 5.343 5.256 5.585 29,697,403 5.3901 -3.16%
2026-02-04 0 5.700 5.680 5.700 5.380 5.750 48,412,060 274,281,321 5.6656 5.508 5.488 5.508 5.198 5.556 50,103,932 5.4742 4.01%
2026-02-03 0 5.480 5.460 5.480 5.050 5.540 61,393,559 327,861,367 5.3403 5.295 5.276 5.295 4.879 5.353 63,539,100 5.1600 8.51%
2026-02-02 0 5.050 5.040 5.050 4.930 5.260 93,871,043 476,223,783 5.0732 4.879 4.870 4.879 4.764 5.082 97,151,586 4.9019 -10.14%
2026-01-30 0 5.620 5.610 5.620 5.570 5.900 33,339,828 189,045,241 5.6703 5.430 5.421 5.430 5.382 5.701 34,504,966 5.4788 -3.10%
2026-01-29 0 5.800 5.800 5.810 5.550 5.840 48,613,655 278,935,625 5.7378 5.604 5.604 5.614 5.363 5.643 50,312,573 5.5441 3.02%
2026-01-28 0 5.630 5.620 5.630 5.380 5.730 56,581,989 317,118,184 5.6046 5.440 5.430 5.440 5.198 5.537 58,559,379 5.4153 4.65%
2026-01-27 0 5.380 5.360 5.380 5.270 5.460 33,699,107 181,037,677 5.3722 5.198 5.179 5.198 5.092 5.276 34,876,801 5.1908 0.37%
2026-01-26 0 5.360 5.360 5.370 5.170 5.410 35,994,656 192,713,292 5.3539 5.179 5.179 5.189 4.995 5.227 37,252,573 5.1732 3.88%
2026-01-23 0 5.160 5.150 5.160 5.140 5.360 26,737,523 138,938,122 5.1964 4.986 4.976 4.986 4.966 5.179 27,671,928 5.0209 -3.01%
2026-01-22 0 5.320 5.310 5.320 4.950 5.330 53,178,592 277,686,362 5.2218 5.140 5.131 5.140 4.783 5.150 55,037,042 5.0454 6.83%
2026-01-21 0 4.980 4.980 4.990 4.940 5.120 15,163,452 75,543,281 4.9819 4.812 4.812 4.822 4.773 4.947 15,693,374 4.8137 -1.39%
2026-01-20 0 5.050 5.040 5.050 4.850 5.130 33,496,349 168,743,003 5.0377 4.879 4.870 4.879 4.686 4.957 34,666,957 4.8675 4.12%
2026-01-19 0 4.850 4.840 4.850 4.780 4.920 32,656,612 158,049,115 4.8397 4.686 4.677 4.686 4.619 4.754 33,797,874 4.6763 -1.42%
2026-01-16 0 4.920 4.910 4.920 4.880 5.110 21,641,169 107,065,514 4.9473 4.754 4.744 4.754 4.715 4.937 22,397,470 4.7803 -2.38%
2026-01-15 0 5.040 5.030 5.040 4.960 5.120 21,933,583 110,563,250 5.0408 4.870 4.860 4.870 4.793 4.947 22,700,103 4.8706 0.80%
2026-01-14 0 5.000 4.980 5.000 4.940 5.050 22,450,102 112,222,531 4.9988 4.831 4.812 4.831 4.773 4.879 23,234,673 4.8300 0.20%
2026-01-13 0 4.990 4.980 4.990 4.910 5.020 34,215,998 170,331,836 4.9781 4.822 4.812 4.822 4.744 4.850 35,411,756 4.8100 2.25%
2026-01-09 0 4.880 4.880 4.890 4.830 5.130 44,022,380 216,895,939 4.9269 4.715 4.715 4.725 4.667 4.957 45,560,845 4.7606 -3.75%
2026-01-08 0 5.070 5.060 5.070 4.940 5.070 32,445,903 162,581,694 5.0109 4.899 4.889 4.899 4.773 4.899 33,579,801 4.8417 -0.20%
2026-01-07 0 5.080 5.070 5.080 5.020 5.220 34,182,608 174,137,606 5.0943 4.908 4.899 4.908 4.850 5.044 35,377,199 4.9223 -1.74%
2026-01-06 0 5.170 5.170 5.180 5.090 5.190 24,117,069 124,171,363 5.1487 4.995 4.995 5.005 4.918 5.015 24,959,896 4.9748 0.98%
2026-01-05 0 5.120 5.110 5.120 5.090 5.180 20,884,033 106,920,631 5.1197 4.947 4.937 4.947 4.918 5.005 21,613,874 4.9469 0.00%
2025-12-31 0 5.120 5.070 5.120 5.050 5.140 8,024,751 40,913,929 5.0985 4.947 4.899 4.947 4.879 4.966 8,305,195 4.9263 0.59%
2025-12-30 0 5.090 5.070 5.090 4.940 5.110 18,744,215 94,630,883 5.0485 4.918 4.899 4.918 4.773 4.937 19,399,275 4.8781 1.80%
2025-12-29 0 5.000 4.980 5.000 4.970 5.200 23,644,841 119,390,840 5.0493 4.831 4.812 4.831 4.802 5.024 24,471,165 4.8788 -2.34%
2025-12-24 0 5.120 5.100 5.120 5.090 5.170 6,450,285 33,091,700 5.1303 4.947 4.928 4.947 4.918 4.995 6,675,705 4.9570 0.00%
2025-12-23 0 5.120 5.110 5.120 4.950 5.170 30,209,187 154,120,253 5.1018 4.947 4.937 4.947 4.783 4.995 31,264,918 4.9295 3.85%
2025-12-22 0 4.930 4.920 4.930 4.730 4.940 14,947,710 73,387,678 4.9096 4.764 4.754 4.764 4.570 4.773 15,470,093 4.7438 2.49%
2025-12-19 0 4.810 4.810 4.820 4.770 4.850 19,372,073 93,145,689 4.8082 4.648 4.648 4.657 4.609 4.686 20,049,075 4.6459 0.42%
2025-12-18 0 4.790 4.780 4.790 4.650 4.800 12,893,685 61,413,639 4.7631 4.628 4.619 4.628 4.493 4.638 13,344,285 4.6022 0.63%
2025-12-17 0 4.760 4.760 4.770 4.640 4.760 28,362,586 133,700,566 4.7140 4.599 4.599 4.609 4.483 4.599 29,353,783 4.5548 1.06%
2025-12-16 0 4.710 4.710 4.720 4.610 4.780 26,551,193 124,111,671 4.6744 4.551 4.551 4.561 4.454 4.619 27,479,086 4.5166 -1.26%
2025-12-15 0 4.770 4.760 4.770 4.720 4.870 50,301,851 240,466,252 4.7805 4.609 4.599 4.609 4.561 4.706 52,059,767 4.6190 -2.05%
2025-12-12 0 4.870 4.870 4.880 4.790 4.960 46,528,166 225,863,673 4.8543 4.706 4.706 4.715 4.628 4.793 48,154,201 4.6904 0.21%
2025-12-11 0 4.860 4.860 4.870 4.830 5.000 21,034,858 103,183,376 4.9054 4.696 4.696 4.706 4.667 4.831 21,769,970 4.7397 -1.02%
2025-12-10 0 4.910 4.900 4.910 4.810 4.980 30,474,016 148,392,628 4.8695 4.744 4.735 4.744 4.648 4.812 31,539,002 4.7051 -1.41%
2025-12-09 0 4.980 4.970 4.980 4.940 5.240 43,422,253 216,460,222 4.9850 4.812 4.802 4.812 4.773 5.063 44,939,745 4.8167 -4.23%
2025-12-08 0 5.200 5.190 5.200 5.160 5.250 10,045,824 52,237,069 5.1999 5.024 5.015 5.024 4.986 5.073 10,396,899 5.0243 0.00%
2025-12-05 0 5.200 5.200 5.210 5.160 5.300 26,361,644 136,876,400 5.1923 5.024 5.024 5.034 4.986 5.121 27,282,913 5.0169 -1.14%
2025-12-04 0 5.260 5.250 5.260 5.230 5.350 8,468,313 44,619,888 5.2690 5.082 5.073 5.082 5.053 5.169 8,764,258 5.0911 -0.94%
2025-12-03 0 5.310 5.300 5.310 5.260 5.350 6,292,244 33,349,169 5.3000 5.131 5.121 5.131 5.082 5.169 6,512,141 5.1211 -0.38%
2025-12-02 0 5.330 5.330 5.340 5.230 5.350 13,979,507 74,056,576 5.2975 5.150 5.150 5.160 5.053 5.169 14,468,054 5.1186 0.00%
2025-12-01 0 5.330 5.300 5.330 5.200 5.370 15,430,281 81,933,433 5.3099 5.150 5.121 5.150 5.024 5.189 15,969,528 5.1306 1.91%
2025-11-28 0 5.230 5.220 5.230 5.140 5.260 41,347,468 214,145,667 5.1792 5.053 5.044 5.053 4.966 5.082 42,792,452 5.0043 0.58%
2025-11-27 0 5.200 5.190 5.200 5.140 5.390 41,078,000 215,399,680 5.2437 5.024 5.015 5.024 4.966 5.208 42,513,567 5.0666 -1.89%
2025-11-26 0 5.300 5.300 5.310 5.280 5.480 18,226,565 97,579,261 5.3537 5.121 5.121 5.131 5.102 5.295 18,863,535 5.1729 -0.93%
2025-11-25 0 5.350 5.340 5.360 5.290 5.450 12,763,781 68,553,435 5.3709 5.169 5.160 5.179 5.111 5.266 13,209,841 5.1896 0.75%
2025-11-24 0 5.310 5.300 5.310 5.220 5.370 25,935,218 137,097,414 5.2861 5.131 5.121 5.131 5.044 5.189 26,841,585 5.1076 0.00%
2025-11-21 0 5.310 5.300 5.310 5.290 5.480 14,926,480 79,680,484 5.3382 5.131 5.121 5.131 5.111 5.295 15,448,121 5.1579 -3.45%
2025-11-20 0 5.500 5.490 5.500 5.380 5.600 17,894,933 98,284,196 5.4923 5.314 5.305 5.314 5.198 5.411 18,520,313 5.3068 2.80%
2025-11-19 0 5.350 5.350 5.360 5.310 5.430 19,645,058 105,403,348 5.3654 5.169 5.169 5.179 5.131 5.247 20,331,600 5.1842 -1.11%
2025-11-18 0 5.410 5.410 5.420 5.410 5.640 17,517,647 95,671,184 5.4614 5.227 5.227 5.237 5.227 5.450 18,129,842 5.2770 -3.22%
2025-11-17 0 5.590 5.580 5.590 5.540 5.740 9,267,437 51,773,822 5.5866 5.401 5.392 5.401 5.353 5.546 9,591,309 5.3980 -1.41%
2025-11-14 0 5.670 5.670 5.680 5.650 5.760 11,712,850 66,744,084 5.6984 5.479 5.479 5.488 5.459 5.566 12,122,183 5.5059 -0.87%
2025-11-13 0 5.720 5.720 5.730 5.500 5.780 69,956,135 368,914,897 5.2735 5.527 5.527 5.537 5.314 5.585 72,400,915 5.0954 1.96%
2025-11-12 0 5.610 5.600 5.610 5.440 5.620 10,944,613 60,710,144 5.5470 5.421 5.411 5.421 5.256 5.430 11,327,098 5.3597 1.45%
2025-11-11 0 5.530 5.530 5.540 5.450 5.580 10,929,572 60,374,189 5.5239 5.343 5.343 5.353 5.266 5.392 11,311,531 5.3374 0.55%
2025-11-10 0 5.500 5.490 5.500 5.450 5.550 13,210,059 72,473,125 5.4862 5.314 5.305 5.314 5.266 5.363 13,671,715 5.3010 -0.72%
2025-11-07 0 5.540 5.520 5.540 5.430 5.580 6,818,995 37,668,116 5.5240 5.353 5.334 5.353 5.247 5.392 7,057,301 5.3375 0.18%
2025-11-06 0 5.530 5.520 5.530 5.430 5.540 7,582,673 41,771,811 5.5089 5.343 5.334 5.343 5.247 5.353 7,847,667 5.3228 1.84%
2025-11-05 0 5.430 5.420 5.430 5.140 5.470 24,354,517 129,865,641 5.3323 5.247 5.237 5.247 4.966 5.285 25,205,642 5.1522 0.00%
2025-11-04 0 5.430 5.420 5.430 5.360 5.650 22,766,322 124,330,666 5.4612 5.247 5.237 5.247 5.179 5.459 23,561,944 5.2768 -3.21%
2025-11-03 0 5.610 5.600 5.610 5.500 5.630 14,888,457 83,074,667 5.5798 5.421 5.411 5.421 5.314 5.440 15,408,769 5.3914 1.81%
2025-10-31 0 5.510 5.510 5.520 5.500 5.690 23,112,077 128,112,463 5.5431 5.324 5.324 5.334 5.314 5.498 23,919,782 5.3559 -2.65%
2025-10-30 0 5.660 5.650 5.660 5.580 5.720 20,623,531 116,679,172 5.6576 5.469 5.459 5.469 5.392 5.527 21,344,268 5.4665 -0.35%
2025-10-28 0 5.680 5.660 5.680 5.620 5.910 39,163,865 222,053,887 5.6699 5.488 5.469 5.488 5.430 5.710 40,532,538 5.4784 -4.22%
2025-10-27 0 5.930 5.920 5.930 5.570 5.970 42,140,654 245,003,936 5.8140 5.730 5.720 5.730 5.382 5.768 43,613,358 5.6176 4.22%
2025-10-24 0 5.690 5.680 5.690 5.630 5.740 15,006,541 85,195,151 5.6772 5.498 5.488 5.498 5.440 5.546 15,530,980 5.4855 0.18%
2025-10-23 0 5.680 5.660 5.680 5.550 5.780 19,279,066 108,633,905 5.6348 5.488 5.469 5.488 5.363 5.585 19,952,818 5.4445 -0.87%
2025-10-22 0 5.730 5.720 5.730 5.700 5.870 14,118,740 81,123,722 5.7458 5.537 5.527 5.537 5.508 5.672 14,612,152 5.5518 -2.22%
2025-10-21 0 5.860 5.850 5.860 5.700 6.000 32,995,649 194,682,987 5.9003 5.662 5.652 5.662 5.508 5.797 34,148,759 5.7010 3.72%
2025-10-20 0 5.650 5.640 5.650 5.600 5.940 30,060,421 171,086,070 5.6914 5.459 5.450 5.459 5.411 5.739 31,110,953 5.4992 -1.91%
2025-10-17 0 5.760 5.730 5.760 5.700 6.090 34,641,422 202,176,793 5.8363 5.566 5.537 5.566 5.508 5.884 35,852,047 5.6392 -4.95%
2025-10-16 0 6.060 6.050 6.060 5.980 6.160 32,210,040 195,185,947 6.0598 5.855 5.846 5.855 5.778 5.952 33,335,695 5.8552 -1.30%
2025-10-15 0 6.140 6.130 6.140 5.800 6.160 92,296,321 559,776,390 6.0650 5.933 5.923 5.933 5.604 5.952 95,521,831 5.8602 7.72%
2025-10-14 0 5.700 5.690 5.700 5.630 5.880 37,157,790 213,826,589 5.7546 5.508 5.498 5.508 5.440 5.681 38,456,356 5.5602 -0.52%
2025-10-13 0 5.730 5.720 5.730 5.460 5.730 28,279,269 158,511,621 5.6052 5.537 5.527 5.537 5.276 5.537 29,267,554 5.4160 0.17%
2025-10-10 0 5.720 5.720 5.730 5.570 5.820 31,334,537 179,170,971 5.7180 5.527 5.527 5.537 5.382 5.623 32,429,596 5.5249 -0.52%
2025-10-09 0 5.750 5.740 5.750 5.450 5.770 39,458,297 222,575,723 5.6408 5.556 5.546 5.556 5.266 5.575 40,837,259 5.4503 2.31%
2025-10-08 0 5.620 5.610 5.620 5.410 5.620 17,644,263 97,856,410 5.5461 5.430 5.421 5.430 5.227 5.430 18,260,883 5.3588 2.00%
2025-10-06 0 5.510 5.500 5.510 5.440 5.550 6,066,043 33,326,054 5.4939 5.324 5.314 5.324 5.256 5.363 6,278,035 5.3084 -0.54%
2025-10-03 0 5.540 5.530 5.540 5.470 5.600 9,200,435 50,962,837 5.5392 5.353 5.343 5.353 5.285 5.411 9,521,966 5.3521 0.54%
2025-10-02 0 5.510 5.500 5.510 5.430 5.530 9,820,690 53,941,115 5.4926 5.324 5.314 5.324 5.247 5.343 10,163,897 5.3071 -0.18%
2025-09-30 0 5.520 5.510 5.520 5.420 5.660 23,422,810 129,760,858 5.5399 5.334 5.324 5.334 5.237 5.469 24,241,375 5.3529 1.85%
2025-09-29 0 5.420 5.410 5.420 5.220 5.450 20,438,038 109,540,110 5.3596 5.237 5.227 5.237 5.044 5.266 21,152,293 5.1786 2.85%
2025-09-26 0 5.270 5.260 5.270 5.230 5.420 27,952,125 148,150,605 5.3002 5.092 5.082 5.092 5.053 5.237 28,928,977 5.1212 -2.04%
2025-09-25 0 5.380 5.380 5.390 5.380 5.520 25,520,735 138,522,385 5.4278 5.198 5.198 5.208 5.198 5.334 26,412,617 5.2446 -1.10%
2025-09-24 0 5.440 5.430 5.440 5.340 5.510 17,451,132 94,556,403 5.4184 5.256 5.247 5.256 5.160 5.324 18,061,003 5.2354 -0.73%
2025-09-23 0 5.480 5.470 5.480 5.320 5.620 27,280,538 148,695,654 5.4506 5.295 5.285 5.295 5.140 5.430 28,233,920 5.2666 0.00%
2025-09-22 0 5.480 5.470 5.480 5.400 5.540 23,741,422 130,251,201 5.4862 5.295 5.285 5.295 5.218 5.353 24,571,121 5.3010 -0.18%
2025-09-19 0 5.490 5.490 5.500 5.270 5.580 49,543,117 271,870,282 5.4875 5.305 5.305 5.314 5.092 5.392 51,274,517 5.3022 2.81%
2025-09-18 0 5.340 5.330 5.340 5.250 5.550 32,155,949 172,468,574 5.3635 5.160 5.150 5.160 5.073 5.363 33,279,714 5.1824 -2.91%
2025-09-17 0 5.500 5.490 5.500 5.420 5.530 26,517,969 145,216,511 5.4762 5.314 5.305 5.314 5.237 5.343 27,444,701 5.2912 0.36%
2025-09-16 0 5.480 5.460 5.480 5.380 5.700 35,000,307 191,968,991 5.4848 5.295 5.276 5.295 5.198 5.508 36,223,474 5.2996 -1.62%
2025-09-15 0 5.570 5.570 5.580 5.510 5.700 34,221,409 191,031,541 5.5822 5.382 5.382 5.392 5.324 5.508 35,417,356 5.3937 -2.45%
2025-09-12 0 5.710 5.700 5.710 5.510 5.780 46,318,732 263,164,699 5.6816 5.517 5.508 5.517 5.324 5.585 47,937,448 5.4898 3.82%
2025-09-11 0 5.500 5.490 5.500 5.270 5.520 35,105,214 191,284,223 5.4489 5.314 5.305 5.314 5.092 5.334 36,332,048 5.2649 3.38%
2025-09-10 0 5.320 5.320 5.330 5.290 5.420 24,173,604 129,223,634 5.3457 5.140 5.140 5.150 5.111 5.237 25,018,407 5.1651 0.19%
2025-09-09 0 5.310 5.300 5.310 5.190 5.350 34,839,776 183,902,523 5.2785 5.131 5.121 5.131 5.015 5.169 36,057,333 5.1003 1.92%
2025-09-08 0 5.210 5.190 5.210 5.100 5.230 18,851,701 97,710,463 5.1831 5.034 5.015 5.034 4.928 5.053 19,510,518 5.0081 1.76%
2025-09-05 0 5.120 5.120 5.130 5.000 5.160 23,901,655 122,030,567 5.1055 4.947 4.947 4.957 4.831 4.986 24,736,954 4.9331 2.20%
2025-09-04 0 5.010 5.000 5.010 4.980 5.370 38,243,961 193,919,058 5.0706 4.841 4.831 4.841 4.812 5.189 39,580,485 4.8994 -4.75%
2025-09-03 0 5.260 5.260 5.270 5.110 5.310 27,143,003 141,919,556 5.2286 5.082 5.082 5.092 4.937 5.131 28,091,579 5.0520 0.38%
2025-09-02 0 5.240 5.230 5.250 5.220 5.480 28,014,136 148,748,023 5.3097 5.063 5.053 5.073 5.044 5.295 28,993,155 5.1305 -3.32%
2025-09-01 0 5.420 5.420 5.440 5.270 5.730 51,432,232 278,124,906 5.4076 5.237 5.237 5.256 5.092 5.537 53,229,651 5.2250 -3.90%
2025-08-29 0 5.640 5.630 5.640 5.550 6.020 81,896,798 473,659,056 5.7836 5.450 5.440 5.450 5.363 5.817 84,758,873 5.5883 5.62%
2025-08-28 0 5.340 5.340 5.350 5.260 5.410 18,958,460 101,147,249 5.3352 5.160 5.160 5.169 5.082 5.227 19,621,008 5.1550 -0.74%
2025-08-27 0 5.380 5.380 5.390 5.340 5.570 26,990,513 146,735,500 5.4366 5.198 5.198 5.208 5.160 5.382 27,933,759 5.2530 -0.55%
2025-08-26 0 5.410 5.400 5.410 5.360 5.470 21,499,990 116,380,759 5.4131 5.227 5.218 5.227 5.179 5.285 22,251,357 5.2303 -0.92%
2025-08-25 0 5.460 5.450 5.460 5.430 5.660 29,055,914 160,545,277 5.5254 5.276 5.266 5.276 5.247 5.469 30,071,341 5.3388 -0.36%
2025-08-22 0 5.480 5.470 5.480 5.330 5.500 41,916,325 225,786,711 5.3866 5.295 5.285 5.295 5.150 5.314 43,381,189 5.2047 0.18%
2025-08-21 0 5.470 5.460 5.470 5.390 5.650 45,181,005 247,383,377 5.4754 5.285 5.276 5.285 5.208 5.459 46,759,961 5.2905 -2.15%
2025-08-20 0 5.590 5.590 5.600 5.300 5.660 45,903,031 253,537,666 5.5233 5.401 5.401 5.411 5.121 5.469 47,507,220 5.3368 0.36%
2025-08-19 0 5.570 5.560 5.570 5.520 5.690 40,458,429 226,643,476 5.6019 5.382 5.372 5.382 5.334 5.498 41,872,343 5.4127 -0.54%
2025-08-18 0 5.600 5.590 5.600 5.000 5.650 117,786,118 646,408,569 5.4880 5.411 5.401 5.411 4.831 5.459 121,902,429 5.3027 12.00%
2025-08-15 0 5.000 4.980 5.000 4.820 5.060 29,389,840 146,953,370 5.0001 4.831 4.812 4.831 4.657 4.889 30,416,937 4.8313 2.25%
2025-08-14 0 4.890 4.870 4.890 4.800 4.990 29,429,177 144,598,867 4.9135 4.725 4.706 4.725 4.638 4.822 30,457,648 4.7475 0.62%
2025-08-13 0 4.860 4.850 4.860 4.800 4.910 28,591,126 138,961,595 4.8603 4.696 4.686 4.696 4.638 4.744 29,590,310 4.6962 1.67%
2025-08-12 0 4.780 4.770 4.780 4.680 4.780 13,507,981 64,155,123 4.7494 4.619 4.609 4.619 4.522 4.619 13,980,049 4.5890 1.27%
2025-08-11 0 4.720 4.710 4.720 4.680 4.790 13,902,489 65,609,919 4.7193 4.561 4.551 4.561 4.522 4.628 14,388,344 4.5599 -0.21%
2025-08-08 0 4.730 4.710 4.730 4.660 4.780 21,003,841 99,041,967 4.7154 4.570 4.551 4.570 4.503 4.619 21,737,869 4.5562 0.00%
2025-08-07 0 4.730 4.720 4.730 4.600 4.760 19,904,933 93,477,533 4.6962 4.570 4.561 4.570 4.445 4.599 20,600,557 4.5376 1.94%
2025-08-06 0 4.640 4.630 4.640 4.630 4.710 12,181,269 56,720,500 4.6564 4.483 4.474 4.483 4.474 4.551 12,606,972 4.4991 -1.07%
2025-08-05 0 4.690 4.680 4.690 4.580 4.700 14,259,766 66,445,469 4.6596 4.532 4.522 4.532 4.425 4.541 14,758,107 4.5023 1.74%
2025-08-04 0 4.610 4.600 4.610 4.550 4.640 16,796,169 77,004,220 4.5846 4.454 4.445 4.454 4.396 4.483 17,383,150 4.4298 -1.07%
2025-08-01 0 4.660 4.650 4.660 4.650 4.780 16,873,251 79,320,915 4.7010 4.503 4.493 4.503 4.493 4.619 17,462,926 4.5422 -0.43%
2025-07-31 0 4.680 4.670 4.680 4.630 4.860 46,894,526 220,503,256 4.7021 4.522 4.512 4.522 4.474 4.696 48,533,365 4.5433 -4.10%
2025-07-30 0 4.880 4.870 4.880 4.870 5.050 26,359,419 130,045,417 4.9335 4.715 4.706 4.715 4.706 4.879 27,280,610 4.7670 -3.37%
2025-07-29 0 5.050 5.040 5.050 4.910 5.050 23,032,682 114,921,595 4.9895 4.879 4.870 4.879 4.744 4.879 23,837,613 4.8210 0.80%
2025-07-28 0 5.010 5.010 5.020 4.940 5.140 25,183,197 126,382,746 5.0185 4.841 4.841 4.850 4.773 4.966 26,063,283 4.8491 0.00%
2025-07-25 0 5.010 5.000 5.010 4.900 5.040 31,429,655 156,449,927 4.9778 4.841 4.831 4.841 4.735 4.870 32,528,038 4.8097 0.20%
2025-07-24 0 5.000 4.980 5.000 4.930 5.030 39,801,470 198,421,800 4.9853 4.831 4.812 4.831 4.764 4.860 41,192,425 4.8169 0.60%
2025-07-23 0 4.970 4.960 4.970 4.890 5.220 58,088,586 288,891,503 4.9733 4.802 4.793 4.802 4.725 5.044 60,118,627 4.8054 0.40%
2025-07-22 0 4.950 4.950 4.960 4.740 5.050 110,838,731 543,683,586 4.9052 4.783 4.783 4.793 4.580 4.879 114,712,249 4.7395 0.81%
2025-07-21 0 4.910 4.900 4.910 4.550 4.940 127,658,980 602,899,133 4.7227 4.744 4.735 4.744 4.396 4.773 132,120,321 4.5633 12.61%
2025-07-18 0 4.360 4.360 4.370 4.320 4.430 15,792,752 68,865,988 4.3606 4.213 4.213 4.222 4.174 4.280 16,344,667 4.2134 0.23%
2025-07-17 0 4.350 4.340 4.350 4.280 4.420 27,060,218 117,182,410 4.3304 4.203 4.193 4.203 4.135 4.271 28,005,900 4.1842 -0.91%
2025-07-16 0 4.390 4.380 4.390 4.350 4.520 26,134,647 115,159,531 4.4064 4.242 4.232 4.242 4.203 4.367 27,047,983 4.2576 -1.79%
2025-07-15 0 4.470 4.460 4.470 4.400 4.540 38,659,960 172,599,222 4.4645 4.319 4.309 4.319 4.251 4.387 40,011,023 4.3138 -0.67%
2025-07-14 0 4.500 4.500 4.510 4.270 4.640 72,903,263 330,950,188 4.5396 4.348 4.348 4.358 4.126 4.483 75,451,038 4.3863 7.40%
2025-07-11 0 4.190 4.190 4.200 4.190 4.370 31,292,278 132,652,102 4.2391 4.049 4.049 4.058 4.049 4.222 32,385,860 4.0960 -3.90%
2025-07-10 0 4.360 4.350 4.360 4.170 4.400 51,402,063 222,072,499 4.3203 4.213 4.203 4.213 4.029 4.251 53,198,428 4.1744 4.31%
2025-07-09 0 4.180 4.160 4.180 4.070 4.240 39,133,942 163,611,628 4.1808 4.039 4.020 4.039 3.933 4.097 40,501,569 4.0396 2.70%
2025-07-08 0 4.070 4.060 4.070 3.980 4.090 15,949,318 64,581,223 4.0492 3.933 3.923 3.933 3.846 3.952 16,506,704 3.9124 1.50%
2025-07-07 0 4.010 4.000 4.010 3.980 4.120 17,977,815 72,130,214 4.0122 3.875 3.865 3.875 3.846 3.981 18,606,092 3.8767 -2.43%
2025-07-04 0 4.110 4.100 4.110 4.050 4.150 14,114,271 57,612,825 4.0819 3.971 3.962 3.971 3.913 4.010 14,607,527 3.9441 -0.96%
2025-07-03 0 4.150 4.140 4.150 4.060 4.220 36,919,614 152,645,423 4.1345 4.010 4.000 4.010 3.923 4.078 38,209,856 3.9949 2.22%
2025-07-02 0 4.060 4.050 4.060 3.750 4.130 95,321,672 382,890,768 4.0168 3.923 3.913 3.923 3.623 3.991 98,652,910 3.8812 8.27%
2025-06-30 0 3.750 3.740 3.750 3.730 3.830 9,744,755 36,566,833 3.7525 3.623 3.614 3.623 3.604 3.701 10,085,308 3.6258 -1.32%
2025-06-27 0 3.800 3.790 3.800 3.760 3.830 14,623,446 55,539,966 3.7980 3.672 3.662 3.672 3.633 3.701 15,134,496 3.6698 0.00%
2025-06-26 0 3.800 3.790 3.800 3.730 3.840 16,909,932 64,372,982 3.8068 3.672 3.662 3.672 3.604 3.710 17,500,889 3.6783 1.06%
2025-06-25 0 3.760 3.750 3.760 3.680 3.780 16,352,221 61,205,556 3.7430 3.633 3.623 3.633 3.556 3.652 16,923,688 3.6166 1.62%
2025-06-24 0 3.700 3.690 3.700 3.580 3.710 27,070,057 99,562,636 3.6780 3.575 3.565 3.575 3.459 3.585 28,016,083 3.5538 3.64%
2025-06-23 0 3.570 3.550 3.570 3.480 3.570 24,439,902 86,693,033 3.5472 3.449 3.430 3.449 3.362 3.449 25,294,011 3.4274 0.28%
2025-06-20 0 3.560 3.550 3.560 3.480 3.560 46,457,341 164,706,711 3.5453 3.440 3.430 3.440 3.362 3.440 48,080,901 3.4256 2.30%
2025-06-19 0 3.480 3.480 3.490 3.470 3.610 16,984,060 59,492,130 3.5028 3.362 3.362 3.372 3.353 3.488 17,577,608 3.3845 -3.33%
2025-06-18 0 3.600 3.600 3.610 3.580 3.630 15,056,070 54,289,711 3.6058 3.478 3.478 3.488 3.459 3.507 15,582,240 3.4841 0.00%
2025-06-17 0 3.600 3.590 3.600 3.570 3.630 12,161,472 43,836,967 3.6046 3.478 3.469 3.478 3.449 3.507 12,586,483 3.4829 0.56%
2025-06-16 0 3.580 3.570 3.580 3.510 3.580 12,422,714 44,201,831 3.5581 3.459 3.449 3.459 3.391 3.459 12,856,855 3.4380 1.42%
2025-06-13 0 3.530 3.530 3.540 3.480 3.580 20,052,775 70,540,476 3.5177 3.411 3.411 3.420 3.362 3.459 20,753,566 3.3990 -1.40%
2025-06-12 0 3.580 3.570 3.580 3.550 3.610 14,371,226 51,491,164 3.5829 3.459 3.449 3.459 3.430 3.488 14,873,462 3.4619 -0.56%
2025-06-11 0 3.600 3.600 3.610 3.550 3.610 13,898,846 49,790,102 3.5823 3.478 3.478 3.488 3.430 3.488 14,384,574 3.4614 0.56%
2025-06-10 0 3.580 3.570 3.580 3.500 3.640 20,892,581 74,980,022 3.5888 3.459 3.449 3.459 3.382 3.517 21,622,721 3.4676 1.70%
2025-06-09 0 3.520 3.510 3.520 3.480 3.540 7,427,727 25,999,882 3.5004 3.401 3.391 3.401 3.362 3.420 7,687,306 3.3822 0.28%
2025-06-06 0 3.510 3.500 3.510 3.490 3.530 8,521,135 29,917,241 3.5109 3.391 3.382 3.391 3.372 3.411 8,818,926 3.3924 0.29%
2025-06-05 0 3.500 3.490 3.500 3.460 3.530 6,521,349 22,758,921 3.4899 3.382 3.372 3.382 3.343 3.411 6,749,253 3.3721 0.29%
2025-06-04 0 3.490 3.490 3.500 3.450 3.520 16,699,601 58,240,658 3.4875 3.372 3.372 3.382 3.334 3.401 17,283,208 3.3698 0.87%
2025-06-03 0 3.460 3.450 3.460 3.450 3.530 10,735,257 37,236,156 3.4686 3.343 3.334 3.343 3.334 3.411 11,110,426 3.3515 -0.29%
2025-06-02 0 3.470 3.460 3.470 3.360 3.520 10,772,365 36,886,896 3.4242 3.353 3.343 3.353 3.247 3.401 11,148,830 3.3086 -0.86%
2025-05-30 0 3.500 3.500 3.510 3.480 3.540 25,014,896 87,603,116 3.5020 3.382 3.382 3.391 3.362 3.420 25,889,100 3.3838 -0.85%
2025-05-29 0 3.530 3.530 3.540 3.450 3.540 12,408,044 43,526,634 3.5079 3.411 3.411 3.420 3.334 3.420 12,841,672 3.3895 1.15%
2025-05-28 0 3.490 3.480 3.490 3.440 3.490 10,982,423 38,166,520 3.4752 3.372 3.362 3.372 3.324 3.372 11,366,229 3.3579 0.87%
2025-05-27 0 3.460 3.450 3.460 3.400 3.490 26,690,660 91,568,748 3.4307 3.343 3.334 3.343 3.285 3.372 27,623,427 3.3149 -1.14%
2025-05-26 0 3.500 3.490 3.500 3.470 3.560 18,526,507 64,931,052 3.5048 3.382 3.372 3.382 3.353 3.440 19,173,959 3.3864 -0.57%
2025-05-23 0 3.520 3.510 3.520 3.490 3.560 18,394,669 64,850,771 3.5255 3.401 3.391 3.401 3.372 3.440 19,037,514 3.4065 -1.40%
2025-05-22 0 3.570 3.560 3.570 3.550 3.620 15,143,092 54,172,762 3.5774 3.449 3.440 3.449 3.430 3.498 15,672,303 3.4566 -0.83%
2025-05-21 0 3.600 3.580 3.600 3.550 3.600 14,439,233 51,562,914 3.5710 3.478 3.459 3.478 3.430 3.478 14,943,846 3.4504 0.84%
2025-05-20 0 3.570 3.570 3.580 3.550 3.590 20,164,951 71,910,932 3.5661 3.449 3.449 3.459 3.430 3.469 20,869,662 3.4457 0.28%
2025-05-19 0 3.560 3.560 3.570 3.530 3.650 33,080,713 117,635,979 3.5560 3.440 3.440 3.449 3.411 3.527 34,236,796 3.4360 -2.47%
2025-05-16 0 3.650 3.640 3.650 3.620 3.720 15,148,076 55,189,802 3.6434 3.527 3.517 3.527 3.498 3.594 15,677,461 3.5203 -1.35%
2025-05-15 0 3.700 3.690 3.700 3.670 3.750 13,939,694 51,528,004 3.6965 3.575 3.565 3.575 3.546 3.623 14,426,849 3.5717 -1.33%
2025-05-14 0 3.750 3.740 3.750 3.720 3.760 10,591,185 39,644,544 3.7432 3.623 3.614 3.623 3.594 3.633 10,961,319 3.6168 0.81%
2025-05-13 0 3.720 3.720 3.730 3.700 3.790 13,209,229 49,404,617 3.7402 3.594 3.594 3.604 3.575 3.662 13,670,856 3.6139 -0.53%
2025-05-12 0 3.740 3.730 3.740 3.680 3.750 20,082,731 74,538,528 3.7116 3.614 3.604 3.614 3.556 3.623 20,784,569 3.5862 1.63%
2025-05-09 0 3.680 3.670 3.680 3.650 3.750 10,677,079 39,240,459 3.6752 3.556 3.546 3.556 3.527 3.623 11,050,214 3.5511 -0.54%
2025-05-08 0 3.700 3.690 3.700 3.650 3.710 11,567,554 42,675,438 3.6892 3.575 3.565 3.575 3.527 3.585 11,971,809 3.5647 0.00%
2025-05-07 0 3.700 3.690 3.700 3.680 3.840 21,037,261 78,385,135 3.7260 3.575 3.565 3.575 3.556 3.710 21,772,457 3.6002 -0.27%
2025-05-06 0 3.710 3.710 3.720 3.700 3.850 20,757,977 77,454,099 3.7313 3.585 3.585 3.594 3.575 3.720 21,483,413 3.6053 -3.39%
2025-05-02 0 3.840 3.830 3.840 3.740 3.900 14,733,378 56,721,522 3.8499 3.710 3.701 3.710 3.614 3.768 15,248,270 3.7199 1.86%
2025-04-30 0 3.770 3.750 3.770 3.670 3.850 22,096,769 82,774,174 3.7460 3.643 3.623 3.643 3.546 3.720 22,868,992 3.6195 1.35%
2025-04-29 0 3.890 3.880 3.890 3.860 3.930 17,672,344 68,698,672 3.8874 3.594 3.585 3.594 3.567 3.631 19,126,290 3.5918 -0.26%
2025-04-28 0 3.900 3.900 3.910 3.810 4.010 24,080,561 93,333,221 3.8759 3.604 3.604 3.613 3.520 3.705 26,061,727 3.5812 -1.76%
2025-04-25 0 3.970 3.970 3.980 3.950 4.070 18,528,596 73,768,282 3.9813 3.668 3.668 3.677 3.650 3.761 20,052,988 3.6787 -1.00%
2025-04-24 0 4.010 4.000 4.010 3.970 4.100 16,122,018 64,634,824 4.0091 3.705 3.696 3.705 3.668 3.788 17,448,415 3.7043 -2.43%
2025-04-23 0 4.110 4.100 4.110 4.090 4.160 12,627,592 52,046,597 4.1217 3.798 3.788 3.798 3.779 3.844 13,666,494 3.8083 -0.72%
2025-04-22 0 4.140 4.130 4.140 3.960 4.150 30,076,599 123,306,712 4.0998 3.825 3.816 3.825 3.659 3.835 32,551,073 3.7881 3.24%
2025-04-17 0 4.010 4.000 4.010 3.930 4.040 10,887,377 43,656,259 4.0098 3.705 3.696 3.705 3.631 3.733 11,783,108 3.7050 -0.25%
2025-04-16 0 4.020 4.000 4.020 3.920 4.070 14,618,211 58,279,262 3.9868 3.714 3.696 3.714 3.622 3.761 15,820,886 3.6837 -1.23%
2025-04-15 0 4.070 4.050 4.070 4.010 4.080 11,778,588 47,636,065 4.0443 3.761 3.742 3.761 3.705 3.770 12,747,641 3.7369 -0.25%
2025-04-14 0 4.080 4.070 4.080 4.050 4.150 12,919,005 52,803,255 4.0873 3.770 3.761 3.770 3.742 3.835 13,981,883 3.7765 0.25%
2025-04-11 0 4.070 4.060 4.070 3.920 4.090 19,867,924 80,450,133 4.0492 3.761 3.751 3.761 3.622 3.779 21,502,506 3.7414 2.01%
2025-04-10 0 3.990 3.980 3.990 3.960 4.100 31,496,181 126,954,115 4.0308 3.687 3.677 3.687 3.659 3.788 34,087,448 3.7244 -0.99%
2025-04-09 0 4.030 4.020 4.030 3.710 4.040 53,170,144 209,079,155 3.9323 3.724 3.714 3.724 3.428 3.733 57,544,580 3.6333 3.60%
2025-04-08 0 3.890 3.860 3.890 3.690 3.900 49,052,353 187,555,773 3.8236 3.594 3.567 3.594 3.409 3.604 53,088,008 3.5329 5.14%
2025-04-07 0 3.700 3.700 3.710 3.660 3.990 55,028,076 208,295,059 3.7853 3.419 3.419 3.428 3.382 3.687 59,555,368 3.4975 -12.94%
2025-04-03 0 4.250 4.240 4.250 4.140 4.280 27,258,712 114,972,030 4.2178 3.927 3.918 3.927 3.825 3.955 29,501,352 3.8972 0.00%
2025-04-02 0 4.250 4.240 4.250 3.960 4.260 57,491,922 242,154,562 4.2120 3.927 3.918 3.927 3.659 3.936 62,221,921 3.8918 5.46%
2025-04-01 0 4.030 4.010 4.030 3.970 4.100 23,058,151 93,151,256 4.0398 3.724 3.705 3.724 3.668 3.788 24,955,201 3.7327 0.50%
2025-03-31 0 4.010 3.990 4.010 3.910 4.010 37,248,668 148,002,284 3.9734 3.705 3.687 3.705 3.613 3.705 40,313,206 3.6713 -0.50%
2025-03-28 0 4.030 4.030 4.040 3.990 4.190 39,944,305 163,331,922 4.0890 3.724 3.724 3.733 3.687 3.871 43,230,619 3.7782 -1.47%
2025-03-27 0 4.090 4.080 4.090 3.980 4.100 26,398,162 107,351,135 4.0666 3.779 3.770 3.779 3.677 3.788 28,570,002 3.7575 1.49%
2025-03-26 0 4.030 4.020 4.030 3.920 4.050 28,386,140 113,626,436 4.0029 3.724 3.714 3.724 3.622 3.742 30,721,536 3.6986 2.03%
2025-03-25 0 3.950 3.940 3.950 3.920 4.020 27,445,007 108,579,137 3.9562 3.650 3.640 3.650 3.622 3.714 29,702,974 3.6555 -1.99%
2025-03-24 0 4.030 4.030 4.040 3.980 4.150 46,653,181 188,064,668 4.0311 3.724 3.724 3.733 3.677 3.835 50,491,451 3.7247 -1.71%
2025-03-21 0 4.100 4.090 4.100 4.050 4.250 85,638,395 350,898,902 4.0974 3.788 3.779 3.788 3.742 3.927 92,684,072 3.7860 0.24%
2025-03-20 0 4.090 4.090 4.110 4.080 4.250 41,819,158 173,133,837 4.1401 3.779 3.779 3.798 3.770 3.927 45,259,721 3.8253 -3.31%
2025-03-19 0 4.230 4.210 4.230 4.180 4.290 44,500,887 187,260,458 4.2080 3.908 3.890 3.908 3.862 3.964 48,162,082 3.8881 -1.63%
2025-03-18 0 4.300 4.290 4.300 4.240 4.370 56,338,886 241,094,425 4.2794 3.973 3.964 3.973 3.918 4.038 60,974,022 3.9541 -0.46%
2025-03-17 0 4.320 4.310 4.320 4.060 4.370 102,107,549 437,669,245 4.2864 3.992 3.982 3.992 3.751 4.038 110,508,183 3.9605 6.40%
2025-03-14 0 4.060 4.060 4.070 3.960 4.070 51,534,761 208,359,787 4.0431 3.751 3.751 3.761 3.659 3.761 55,774,650 3.7357 0.50%
2025-03-13 0 4.040 4.040 4.050 3.890 4.040 45,269,827 180,297,195 3.9827 3.733 3.733 3.742 3.594 3.733 48,994,285 3.6800 1.51%
2025-03-12 0 3.980 3.980 3.990 3.920 4.090 27,311,400 108,481,005 3.9720 3.677 3.677 3.687 3.622 3.779 29,558,375 3.6701 -1.73%
2025-03-11 0 4.050 4.040 4.050 3.960 4.120 40,036,868 161,057,557 4.0227 3.742 3.733 3.742 3.659 3.807 43,330,798 3.7169 -2.88%
2025-03-10 0 4.170 4.160 4.170 4.120 4.310 18,344,950 76,470,775 4.1685 3.853 3.844 3.853 3.807 3.982 19,854,233 3.8516 -2.57%
2025-03-07 0 4.280 4.270 4.280 4.150 4.320 27,271,400 116,419,122 4.2689 3.955 3.945 3.955 3.835 3.992 29,515,084 3.9444 1.90%
2025-03-06 0 4.200 4.190 4.200 4.170 4.350 44,635,107 188,162,865 4.2156 3.881 3.871 3.881 3.853 4.019 48,307,345 3.8951 -2.33%
2025-03-05 0 4.300 4.290 4.300 3.960 4.340 98,725,518 420,135,587 4.2556 3.973 3.964 3.973 3.659 4.010 106,847,904 3.9321 7.77%
2025-03-04 0 3.990 3.980 3.990 3.900 4.010 31,178,520 123,983,177 3.9766 3.687 3.677 3.687 3.604 3.705 33,743,652 3.6743 0.00%
2025-03-03 0 3.990 3.980 3.990 3.860 4.050 62,084,961 247,875,877 3.9925 3.687 3.677 3.687 3.567 3.742 67,192,840 3.6890 2.84%
2025-02-28 0 3.880 3.880 3.900 3.860 3.980 46,815,490 182,489,605 3.8981 3.585 3.585 3.604 3.567 3.677 50,667,113 3.6017 -2.51%
2025-02-27 0 3.980 3.980 3.990 3.940 3.990 44,319,390 175,711,367 3.9647 3.677 3.677 3.687 3.640 3.687 47,965,653 3.6633 -0.25%
2025-02-26 0 3.990 3.980 3.990 3.950 4.020 47,634,662 189,518,980 3.9786 3.687 3.677 3.687 3.650 3.714 51,553,680 3.6761 0.25%
2025-02-25 0 3.980 3.970 3.980 3.800 3.980 54,826,347 215,831,703 3.9366 3.677 3.668 3.677 3.511 3.677 59,337,043 3.6374 3.92%
2025-02-24 0 3.830 3.830 3.840 3.820 3.890 24,046,690 92,563,259 3.8493 3.539 3.539 3.548 3.530 3.594 26,025,069 3.5567 -1.03%
2025-02-21 0 3.870 3.850 3.870 3.800 3.910 25,511,771 98,464,440 3.8596 3.576 3.557 3.576 3.511 3.613 27,610,686 3.5662 -0.51%
2025-02-20 0 3.890 3.880 3.890 3.860 3.920 13,569,050 52,741,045 3.8869 3.594 3.585 3.594 3.567 3.622 14,685,408 3.5914 -0.26%
2025-02-19 0 3.900 3.900 3.910 3.820 3.940 14,561,098 56,840,380 3.9036 3.604 3.604 3.613 3.530 3.640 15,759,075 3.6068 -1.02%
2025-02-18 0 3.940 3.930 3.940 3.890 3.940 18,006,487 70,462,267 3.9132 3.640 3.631 3.640 3.594 3.640 19,487,924 3.6157 0.00%
2025-02-17 0 3.940 3.930 3.940 3.870 3.960 64,497,128 253,309,511 3.9275 3.640 3.631 3.640 3.576 3.659 69,803,462 3.6289 2.07%
2025-02-14 0 3.860 3.850 3.860 3.800 3.860 29,358,890 112,493,100 3.8317 3.567 3.557 3.567 3.511 3.567 31,774,317 3.5404 0.78%
2025-02-13 0 3.830 3.810 3.830 3.800 3.880 42,213,926 162,330,602 3.8454 3.539 3.520 3.539 3.511 3.585 45,686,967 3.5531 -1.29%
2025-02-12 0 3.880 3.870 3.880 3.830 3.900 37,124,801 143,620,307 3.8686 3.585 3.576 3.585 3.539 3.604 40,179,148 3.5745 0.00%
2025-02-11 0 3.880 3.870 3.880 3.860 3.900 18,192,824 70,441,681 3.8719 3.585 3.576 3.585 3.567 3.604 19,689,591 3.5776 -0.26%
2025-02-10 0 3.890 3.880 3.890 3.850 3.890 22,799,143 88,184,040 3.8679 3.594 3.585 3.594 3.557 3.594 24,674,883 3.5738 0.52%
2025-02-07 0 3.870 3.860 3.870 3.820 3.950 39,302,246 151,670,618 3.8591 3.576 3.567 3.576 3.530 3.650 42,535,736 3.5657 0.26%
2025-02-06 0 3.860 3.860 3.870 3.720 3.890 69,979,598 268,059,651 3.8305 3.567 3.567 3.576 3.437 3.594 75,736,988 3.5393 3.76%
2025-02-05 0 3.720 3.710 3.720 3.680 3.750 35,775,701 132,411,952 3.7012 3.437 3.428 3.437 3.400 3.465 38,719,054 3.4198 -1.33%
2025-02-04 0 3.770 3.760 3.770 3.710 3.810 15,227,425 57,253,713 3.7599 3.483 3.474 3.483 3.428 3.520 16,480,222 3.4741 0.27%
2025-02-03 0 3.760 3.740 3.760 3.600 3.760 35,043,388 130,209,852 3.7157 3.474 3.456 3.474 3.326 3.474 37,926,492 3.4332 1.35%
2025-01-28 0 3.710 3.710 3.720 3.640 3.720 13,509,032 49,877,140 3.6921 3.428 3.428 3.437 3.363 3.437 14,620,453 3.4115 1.64%
2025-01-27 0 3.650 3.640 3.650 3.630 3.720 27,847,527 102,335,400 3.6748 3.373 3.363 3.373 3.354 3.437 30,138,610 3.3955 1.67%
2025-01-24 0 3.590 3.590 3.600 3.540 3.630 13,924,038 49,989,751 3.5902 3.317 3.317 3.326 3.271 3.354 15,069,602 3.3173 0.56%
2025-01-23 0 3.570 3.570 3.580 3.550 3.660 12,058,978 43,253,764 3.5869 3.299 3.299 3.308 3.280 3.382 13,051,099 3.3142 -1.11%
2025-01-22 0 3.610 3.600 3.610 3.560 3.640 16,248,343 58,362,910 3.5919 3.336 3.326 3.336 3.289 3.363 17,585,133 3.3189 -0.55%
2025-01-21 0 3.630 3.620 3.630 3.590 3.650 14,309,130 51,825,861 3.6219 3.354 3.345 3.354 3.317 3.373 15,486,377 3.3465 -0.27%
2025-01-20 0 3.640 3.620 3.640 3.570 3.670 23,678,927 85,651,354 3.6172 3.363 3.345 3.363 3.299 3.391 25,627,049 3.3422 1.68%
2025-01-17 0 3.580 3.580 3.590 3.490 3.600 21,160,636 75,304,299 3.5587 3.308 3.308 3.317 3.225 3.326 22,901,572 3.2882 1.99%
2025-01-16 0 3.510 3.500 3.510 3.460 3.520 17,137,700 59,887,006 3.4945 3.243 3.234 3.243 3.197 3.252 18,547,660 3.2288 1.45%
2025-01-15 0 3.460 3.450 3.460 3.400 3.460 15,679,441 53,825,370 3.4329 3.197 3.188 3.197 3.142 3.197 16,969,426 3.1719 1.17%
2025-01-14 0 3.420 3.410 3.420 3.330 3.430 14,509,090 49,334,342 3.4002 3.160 3.151 3.160 3.077 3.169 15,702,788 3.1418 2.09%
2025-01-13 0 3.350 3.350 3.360 3.300 3.400 27,228,102 91,080,094 3.3451 3.095 3.095 3.105 3.049 3.142 29,468,224 3.0908 -0.89%
2025-01-10 0 3.380 3.380 3.390 3.350 3.490 14,254,250 48,387,519 3.3946 3.123 3.123 3.132 3.095 3.225 15,426,981 3.1366 -2.31%
2025-01-09 0 3.460 3.460 3.470 3.380 3.500 15,876,095 54,917,370 3.4591 3.197 3.197 3.206 3.123 3.234 17,182,260 3.1962 1.76%
2025-01-08 0 3.400 3.400 3.410 3.340 3.450 17,162,268 58,077,331 3.3840 3.142 3.142 3.151 3.086 3.188 18,574,249 3.1268 -1.16%
2025-01-07 0 3.440 3.430 3.440 3.380 3.490 15,499,064 53,154,021 3.4295 3.178 3.169 3.178 3.123 3.225 16,774,209 3.1688 0.00%
2025-01-06 0 3.440 3.440 3.450 3.390 3.540 29,857,076 103,307,030 3.4601 3.178 3.178 3.188 3.132 3.271 32,313,490 3.1970 -0.29%
2025-01-03 0 3.450 3.450 3.460 3.450 3.540 12,949,250 45,081,266 3.4814 3.188 3.188 3.197 3.188 3.271 14,014,616 3.2167 -1.15%
2025-01-02 0 3.490 3.480 3.490 3.470 3.570 29,497,416 103,399,324 3.5054 3.225 3.215 3.225 3.206 3.299 31,924,239 3.2389 -1.41%
2024-12-31 0 3.540 3.540 3.550 3.540 3.610 10,761,470 38,359,444 3.5645 3.271 3.271 3.280 3.271 3.336 11,646,842 3.2935 -1.94%
2024-12-30 0 3.610 3.590 3.610 3.570 3.650 20,643,084 74,343,694 3.6014 3.336 3.317 3.336 3.299 3.373 22,341,440 3.3276 0.00%
2024-12-27 0 3.610 3.610 3.630 3.570 3.640 15,961,317 57,625,863 3.6103 3.336 3.336 3.354 3.299 3.363 17,274,493 3.3359 0.28%
2024-12-24 0 3.600 3.600 3.610 3.580 3.630 9,540,291 34,401,404 3.6059 3.326 3.326 3.336 3.308 3.354 10,325,194 3.3318 0.00%
2024-12-23 0 3.600 3.590 3.600 3.540 3.610 17,471,698 62,429,085 3.5732 3.326 3.317 3.326 3.271 3.336 18,909,137 3.3015 0.84%
2024-12-20 0 3.570 3.570 3.590 3.540 3.610 21,792,736 77,875,978 3.5735 3.299 3.299 3.317 3.271 3.336 23,585,677 3.3018 0.00%
2024-12-19 0 3.570 3.560 3.570 3.520 3.600 14,551,635 51,887,967 3.5658 3.299 3.289 3.299 3.252 3.326 15,748,833 3.2947 -0.28%
2024-12-18 0 3.580 3.570 3.580 3.560 3.670 18,059,550 64,918,201 3.5947 3.308 3.299 3.308 3.289 3.391 19,545,353 3.3214 0.00%
2024-12-17 0 3.580 3.550 3.580 3.510 3.590 19,511,075 69,335,306 3.5536 3.308 3.280 3.308 3.243 3.317 21,116,298 3.2835 0.28%
2024-12-16 0 3.570 3.550 3.570 3.520 3.620 25,950,764 92,453,540 3.5627 3.299 3.280 3.299 3.252 3.345 28,085,796 3.2918 -1.11%
2024-12-13 0 3.610 3.600 3.610 3.570 3.710 45,010,706 163,885,797 3.6410 3.336 3.326 3.336 3.299 3.428 48,713,845 3.3643 -3.48%
2024-12-12 0 3.740 3.730 3.740 3.700 3.780 31,470,614 117,824,919 3.7440 3.456 3.446 3.456 3.419 3.493 34,059,777 3.4594 0.00%
2024-12-11 0 3.740 3.730 3.740 3.700 3.810 33,691,423 126,618,702 3.7582 3.456 3.446 3.456 3.419 3.520 36,463,297 3.4725 1.08%
2024-12-10 0 3.700 3.690 3.700 3.700 3.890 75,777,967 285,443,990 3.7668 3.419 3.409 3.419 3.419 3.594 82,012,403 3.4805 -3.90%
2024-12-09 0 3.850 3.840 3.850 3.430 3.870 199,349,516 730,398,394 3.6639 3.557 3.548 3.557 3.169 3.576 215,750,481 3.3854 10.00%
2024-12-06 0 3.500 3.500 3.510 3.440 3.530 25,903,982 90,895,633 3.5089 3.234 3.234 3.243 3.178 3.262 28,035,165 3.2422 0.86%
2024-12-05 0 3.470 3.460 3.470 3.360 3.490 24,357,069 83,700,776 3.4364 3.206 3.197 3.206 3.105 3.225 26,360,984 3.1752 2.97%
2024-12-04 0 3.370 3.360 3.370 3.330 3.480 22,118,693 74,778,471 3.3808 3.114 3.105 3.114 3.077 3.215 23,938,451 3.1238 -2.60%
2024-12-03 0 3.460 3.450 3.460 3.400 3.530 24,914,527 86,104,084 3.4560 3.197 3.188 3.197 3.142 3.262 26,964,305 3.1933 0.00%
2024-12-02 0 3.460 3.450 3.460 3.330 3.530 26,976,000 93,530,830 3.4672 3.197 3.188 3.197 3.077 3.262 29,195,380 3.2036 4.22%
2024-11-29 0 3.320 3.310 3.320 3.230 3.360 14,283,268 47,280,761 3.3102 3.068 3.058 3.068 2.984 3.105 15,458,387 3.0586 2.79%
2024-11-28 0 3.230 3.230 3.240 3.230 3.330 14,098,941 46,113,904 3.2707 2.984 2.984 2.994 2.984 3.077 15,258,895 3.0221 -2.12%
2024-11-27 0 3.300 3.290 3.300 3.170 3.310 11,196,361 36,218,667 3.2349 3.049 3.040 3.049 2.929 3.058 12,117,513 2.9890 2.17%
2024-11-26 0 3.230 3.230 3.240 3.210 3.310 18,164,362 59,000,479 3.2481 2.984 2.984 2.994 2.966 3.058 19,658,788 3.0012 -2.12%
2024-11-25 0 3.300 3.290 3.300 3.230 3.360 41,663,356 136,959,282 3.2873 3.049 3.040 3.049 2.984 3.105 45,091,101 3.0374 -0.30%
2024-11-22 0 3.310 3.300 3.310 3.270 3.500 32,260,347 108,277,632 3.3564 3.058 3.049 3.058 3.021 3.234 34,914,483 3.1012 -4.34%
2024-11-21 0 3.460 3.460 3.470 3.360 3.500 31,539,035 109,318,891 3.4661 3.197 3.197 3.206 3.105 3.234 34,133,827 3.2027 1.47%
2024-11-20 0 3.410 3.400 3.410 3.330 3.420 19,440,688 65,954,026 3.3926 3.151 3.142 3.151 3.077 3.160 21,040,120 3.1347 2.10%
2024-11-19 0 3.340 3.320 3.340 3.270 3.370 16,045,349 53,318,192 3.3230 3.086 3.068 3.086 3.021 3.114 17,365,438 3.0704 1.21%
2024-11-18 0 3.300 3.300 3.320 3.180 3.410 35,178,690 116,809,536 3.3205 3.049 3.049 3.068 2.938 3.151 38,072,926 3.0680 5.10%
2024-11-15 0 3.140 3.140 3.150 3.140 3.240 14,093,878 44,909,853 3.1865 2.901 2.901 2.911 2.901 2.994 15,253,415 2.9442 -1.87%
2024-11-14 0 3.200 3.190 3.200 3.180 3.360 28,002,264 90,580,540 3.2348 2.957 2.948 2.957 2.938 3.105 30,306,078 2.9889 -4.76%
2024-11-13 0 3.360 3.350 3.360 3.250 3.360 19,824,500 65,467,612 3.3024 3.105 3.095 3.105 3.003 3.105 21,455,509 3.0513 0.60%
2024-11-12 0 3.340 3.330 3.340 3.320 3.520 30,681,002 104,087,157 3.3926 3.086 3.077 3.086 3.068 3.252 33,205,202 3.1347 -3.47%
2024-11-11 0 3.460 3.460 3.470 3.450 3.610 29,608,008 103,602,001 3.4991 3.197 3.197 3.206 3.188 3.336 32,043,930 3.2331 -5.21%
2024-11-08 0 3.650 3.640 3.650 3.600 3.790 55,094,909 203,112,391 3.6866 3.373 3.363 3.373 3.326 3.502 59,627,700 3.4063 -1.62%
2024-11-07 0 3.710 3.700 3.710 3.460 3.720 72,347,162 265,057,085 3.6637 3.428 3.419 3.428 3.197 3.437 78,299,337 3.3852 6.92%
2024-11-06 0 3.470 3.470 3.510 3.390 3.550 42,058,722 145,874,225 3.4683 3.206 3.206 3.243 3.132 3.280 45,518,994 3.2047 1.46%
2024-11-05 0 3.420 3.420 3.450 3.290 3.470 36,300,574 123,658,132 3.4065 3.160 3.160 3.188 3.040 3.206 39,287,110 3.1475 2.40%
2024-11-04 0 3.340 3.330 3.340 3.200 3.340 22,184,523 73,014,768 3.2912 3.086 3.077 3.086 2.957 3.086 24,009,697 3.0411 0.91%
2024-11-01 0 3.310 3.300 3.310 3.270 3.370 17,192,598 56,876,005 3.3082 3.058 3.049 3.058 3.021 3.114 18,607,074 3.0567 0.00%
2024-10-31 0 3.310 3.300 3.310 3.220 3.390 31,438,201 104,451,796 3.3224 3.058 3.049 3.058 2.975 3.132 34,024,697 3.0699 1.53%
2024-10-30 0 3.260 3.260 3.270 3.230 3.370 23,044,168 75,751,071 3.2872 3.012 3.012 3.021 2.984 3.114 24,940,067 3.0373 -2.10%
2024-10-29 0 3.330 3.310 3.330 3.300 3.410 28,126,877 94,000,208 3.3420 3.077 3.058 3.077 3.049 3.151 30,440,943 3.0880 -1.77%
2024-10-28 0 3.390 3.380 3.390 3.180 3.440 62,492,624 210,353,579 3.3661 3.132 3.123 3.132 2.938 3.178 67,634,043 3.1102 5.94%
2024-10-25 0 3.200 3.190 3.200 3.080 3.210 36,477,206 115,559,437 3.1680 2.957 2.948 2.957 2.846 2.966 39,478,274 2.9272 4.23%
2024-10-24 0 3.070 3.070 3.080 3.070 3.160 18,480,524 57,130,599 3.0914 2.837 2.837 2.846 2.837 2.920 20,000,961 2.8564 -2.85%
2024-10-23 0 3.160 3.150 3.160 3.100 3.250 40,174,148 127,947,244 3.1848 2.920 2.911 2.920 2.864 3.003 43,479,372 2.9427 1.28%
2024-10-22 0 3.120 3.110 3.120 3.050 3.170 29,069,100 90,647,100 3.1183 2.883 2.874 2.883 2.818 2.929 31,460,685 2.8813 0.65%
2024-10-21 0 3.100 3.090 3.100 3.060 3.160 30,078,716 93,874,501 3.1210 2.864 2.855 2.864 2.827 2.920 32,553,364 2.8837 -0.32%
2024-10-18 0 3.110 3.100 3.110 2.920 3.170 60,842,422 186,380,397 3.0633 2.874 2.864 2.874 2.698 2.929 65,848,075 2.8305 5.78%
2024-10-17 0 2.940 2.930 2.940 2.900 3.190 79,894,681 242,061,016 3.0298 2.717 2.707 2.717 2.680 2.948 86,467,809 2.7994 -6.07%
2024-10-16 0 3.130 3.130 3.140 2.930 3.220 102,058,892 318,865,009 3.1243 2.892 2.892 2.901 2.707 2.975 110,455,523 2.8868 7.93%
2024-10-15 0 2.900 2.890 2.900 2.880 3.110 67,452,945 200,721,030 2.9757 2.680 2.670 2.680 2.661 2.874 73,002,461 2.7495 -6.15%
2024-10-14 0 3.090 3.090 3.100 3.050 3.250 57,227,335 179,074,683 3.1292 2.855 2.855 2.864 2.818 3.003 61,935,566 2.8913 -2.22%
2024-10-10 0 3.160 3.160 3.170 3.010 3.300 99,518,613 314,638,328 3.1616 2.920 2.920 2.929 2.781 3.049 107,706,249 2.9213 6.04%
2024-10-09 0 2.980 2.980 3.000 2.800 3.380 197,628,141 600,924,850 3.0407 2.753 2.753 2.772 2.587 3.123 213,887,484 2.8095 -9.15%
2024-10-08 0 3.280 3.270 3.280 3.180 4.060 195,921,350 684,244,792 3.4924 3.031 3.021 3.031 2.938 3.751 212,040,271 3.2270 -19.21%
2024-10-07 0 4.060 4.060 4.070 3.850 4.070 118,572,269 468,489,160 3.9511 3.751 3.751 3.761 3.557 3.761 128,327,495 3.6507 6.28%
2024-10-04 0 3.820 3.810 3.820 3.420 3.830 95,576,820 354,536,734 3.7094 3.530 3.520 3.530 3.160 3.539 103,440,155 3.4275 9.46%
2024-10-03 0 3.490 3.490 3.500 3.320 3.850 96,671,196 337,901,929 3.4954 3.225 3.225 3.234 3.068 3.557 104,624,568 3.2297 -7.18%
2024-10-02 0 3.760 3.750 3.760 3.370 3.840 130,054,091 474,258,407 3.6466 3.474 3.465 3.474 3.114 3.548 140,753,954 3.3694 9.94%
2024-09-30 0 3.420 3.400 3.420 3.110 3.520 257,537,697 861,972,820 3.3470 3.160 3.142 3.160 2.874 3.252 278,725,943 3.0925 16.72%
2024-09-27 0 2.930 2.920 2.930 2.760 2.950 192,552,750 548,530,960 2.8487 2.707 2.698 2.707 2.550 2.726 208,394,528 2.6322 8.92%
2024-09-26 0 2.690 2.680 2.690 2.430 2.700 103,494,639 268,418,419 2.5935 2.486 2.476 2.486 2.245 2.495 112,009,392 2.3964 10.70%
2024-09-25 0 2.430 2.420 2.430 2.390 2.570 77,006,393 190,021,669 2.4676 2.245 2.236 2.245 2.208 2.375 83,341,894 2.2800 4.29%
2024-09-24 0 2.330 2.330 2.340 2.220 2.340 60,969,566 139,374,529 2.2860 2.153 2.153 2.162 2.051 2.162 65,985,679 2.1122 5.91%
2024-09-23 0 2.200 2.190 2.200 2.170 2.240 26,418,234 58,138,270 2.2007 2.033 2.024 2.033 2.005 2.070 28,591,726 2.0334 0.46%
2024-09-20 0 2.190 2.190 2.200 2.140 2.200 33,076,073 72,117,394 2.1803 2.024 2.024 2.033 1.977 2.033 35,797,321 2.0146 1.39%
2024-09-19 0 2.160 2.150 2.160 2.100 2.170 24,436,784 52,545,496 2.1503 1.996 1.987 1.996 1.940 2.005 26,447,257 1.9868 2.37%
2024-09-17 0 2.110 2.100 2.110 2.070 2.130 15,561,629 32,879,191 2.1128 1.950 1.940 1.950 1.913 1.968 16,841,922 1.9522 0.96%
2024-09-16 0 2.090 2.080 2.090 2.010 2.090 18,118,002 37,382,054 2.0633 1.931 1.922 1.931 1.857 1.931 19,608,614 1.9064 0.97%
2024-09-13 0 2.070 2.060 2.070 2.060 2.130 16,102,082 33,602,586 2.0868 1.913 1.903 1.913 1.903 1.968 17,426,839 1.9282 -0.96%
2024-09-12 0 2.090 2.080 2.090 2.050 2.120 30,164,500 63,141,329 2.0932 1.931 1.922 1.931 1.894 1.959 32,646,206 1.9341 1.46%
2024-09-11 0 2.060 2.050 2.060 2.040 2.090 28,567,271 58,644,728 2.0529 1.903 1.894 1.903 1.885 1.931 30,917,569 1.8968 -0.48%
2024-09-10 0 2.070 2.070 2.080 2.070 2.130 26,993,900 56,180,562 2.0812 1.913 1.913 1.922 1.913 1.968 29,214,753 1.9230 -2.82%
2024-09-09 0 2.130 2.120 2.130 2.120 2.210 34,303,372 73,110,681 2.1313 1.968 1.959 1.968 1.959 2.042 37,125,593 1.9693 -3.62%
2024-09-05 0 2.210 2.200 2.210 2.210 2.240 31,087,494 69,004,516 2.2197 2.042 2.033 2.042 2.042 2.070 33,645,137 2.0510 -0.45%
2024-09-04 0 2.220 2.220 2.230 2.200 2.260 32,052,000 71,074,758 2.2175 2.051 2.051 2.060 2.033 2.088 34,688,995 2.0489 -2.20%
2024-09-03 0 2.270 2.270 2.280 2.220 2.280 27,863,526 62,519,861 2.2438 2.097 2.097 2.107 2.051 2.107 30,155,925 2.0732 2.25%
2024-09-02 0 2.220 2.220 2.230 2.210 2.250 20,386,161 45,339,648 2.2240 2.051 2.051 2.060 2.042 2.079 22,063,380 2.0550 -1.33%
2024-08-30 0 2.250 2.250 2.260 2.210 2.330 52,821,807 119,355,207 2.2596 2.079 2.079 2.088 2.042 2.153 57,167,584 2.0878 0.45%
2024-08-29 0 2.240 2.230 2.240 2.210 2.260 27,275,681 61,153,800 2.2421 2.070 2.060 2.070 2.042 2.088 29,519,717 2.0716 0.00%
2024-08-28 0 2.240 2.230 2.240 2.230 2.380 46,951,650 105,670,387 2.2506 2.070 2.060 2.070 2.060 2.199 50,814,475 2.0795 -6.67%
2024-08-27 0 2.400 2.390 2.400 2.330 2.400 15,259,073 36,090,383 2.3652 2.218 2.208 2.218 2.153 2.218 16,514,474 2.1854 -0.41%
2024-08-26 0 2.410 2.390 2.410 2.330 2.430 23,037,970 55,275,557 2.3993 2.227 2.208 2.227 2.153 2.245 24,933,359 2.2169 3.88%
2024-08-23 0 2.320 2.320 2.330 2.250 2.340 15,472,190 35,719,533 2.3086 2.144 2.144 2.153 2.079 2.162 16,745,124 2.1331 0.87%
2024-08-22 0 2.300 2.280 2.300 2.260 2.300 30,541,300 69,438,895 2.2736 2.125 2.107 2.125 2.088 2.125 33,054,006 2.1008 1.77%
2024-08-21 0 2.260 2.260 2.270 2.260 2.320 31,596,912 71,708,001 2.2695 2.088 2.088 2.097 2.088 2.144 34,196,466 2.0969 -2.59%
2024-08-20 0 2.320 2.320 2.330 2.320 2.400 20,703,492 48,663,094 2.3505 2.144 2.144 2.153 2.144 2.218 22,406,818 2.1718 -2.52%
2024-08-19 0 2.380 2.380 2.390 2.370 2.410 15,697,846 37,494,181 2.3885 2.199 2.199 2.208 2.190 2.227 16,989,346 2.2069 0.42%
2024-08-16 0 2.370 2.370 2.380 2.350 2.400 19,940,000 47,358,550 2.3751 2.190 2.190 2.199 2.171 2.218 21,580,512 2.1945 -0.42%
2024-08-15 0 2.380 2.370 2.380 2.350 2.410 16,500,821 39,239,959 2.3781 2.199 2.190 2.199 2.171 2.227 17,858,383 2.1973 0.00%
2024-08-14 0 2.380 2.370 2.380 2.370 2.460 29,759,666 71,129,498 2.3901 2.199 2.190 2.199 2.190 2.273 32,208,065 2.2084 -3.25%
2024-08-13 0 2.460 2.450 2.460 2.410 2.470 19,511,488 47,495,957 2.4343 2.273 2.264 2.273 2.227 2.282 21,116,745 2.2492 -0.40%
2024-08-12 0 2.470 2.460 2.470 2.450 2.500 9,357,504 23,113,206 2.4700 2.282 2.273 2.282 2.264 2.310 10,127,368 2.2823 -1.20%
2024-08-09 0 2.500 2.490 2.500 2.490 2.530 12,889,940 32,322,834 2.5076 2.310 2.301 2.310 2.301 2.338 13,950,426 2.3170 0.40%
2024-08-08 0 2.490 2.490 2.500 2.480 2.540 11,426,609 28,647,218 2.5071 2.301 2.301 2.310 2.291 2.347 12,366,704 2.3165 -0.40%
2024-08-07 0 2.500 2.500 2.510 2.480 2.550 14,950,153 37,454,565 2.5053 2.310 2.310 2.319 2.291 2.356 16,180,138 2.3148 -1.19%
2024-08-06 0 2.530 2.530 2.540 2.450 2.550 26,487,550 66,610,520 2.5148 2.338 2.338 2.347 2.264 2.356 28,666,745 2.3236 3.69%
2024-08-05 0 2.440 2.440 2.450 2.410 2.510 23,404,381 57,455,948 2.4549 2.255 2.255 2.264 2.227 2.319 25,329,916 2.2683 -1.61%
2024-08-02 0 2.480 2.480 2.490 2.470 2.510 20,832,460 51,783,782 2.4857 2.291 2.291 2.301 2.282 2.319 22,546,397 2.2968 -1.20%
2024-08-01 0 2.510 2.510 2.520 2.510 2.650 21,661,081 54,976,678 2.5380 2.319 2.319 2.328 2.319 2.449 23,443,190 2.3451 -3.09%
2024-07-31 0 2.590 2.590 2.600 2.510 2.610 20,760,659 53,191,621 2.5621 2.393 2.393 2.402 2.319 2.412 22,468,688 2.3674 3.19%
2024-07-30 0 2.510 2.500 2.510 2.490 2.540 20,614,265 51,680,792 2.5070 2.319 2.310 2.319 2.301 2.347 22,310,250 2.3165 -0.79%
2024-07-29 0 2.530 2.530 2.540 2.530 2.570 12,988,008 33,121,928 2.5502 2.338 2.338 2.347 2.338 2.375 14,056,563 2.3563 0.40%
2024-07-26 0 2.520 2.520 2.530 2.510 2.570 10,116,945 25,611,444 2.5315 2.328 2.328 2.338 2.319 2.375 10,949,290 2.3391 0.40%
2024-07-25 0 2.510 2.510 2.520 2.510 2.560 13,922,720 35,161,058 2.5254 2.319 2.319 2.328 2.319 2.365 15,068,176 2.3335 -1.57%
2024-07-24 0 2.550 2.550 2.560 2.540 2.600 12,623,569 32,262,214 2.5557 2.356 2.356 2.365 2.347 2.402 13,662,140 2.3614 0.00%
2024-07-23 0 2.550 2.550 2.560 2.530 2.620 26,524,000 68,001,450 2.5638 2.356 2.356 2.365 2.338 2.421 28,706,193 2.3689 -1.54%
2024-07-22 0 2.590 2.590 2.600 2.580 2.620 12,202,562 31,682,426 2.5964 2.393 2.393 2.402 2.384 2.421 13,206,496 2.3990 -0.38%
2024-07-19 0 2.600 2.600 2.610 2.580 2.680 25,856,239 67,294,988 2.6027 2.402 2.402 2.412 2.384 2.476 27,983,494 2.4048 -3.35%
2024-07-18 0 2.690 2.680 2.690 2.640 2.710 18,441,033 49,438,978 2.6809 2.486 2.476 2.486 2.439 2.504 19,958,221 2.4771 0.37%
2024-07-17 0 2.680 2.680 2.690 2.650 2.730 15,690,981 42,333,866 2.6980 2.476 2.476 2.486 2.449 2.522 16,981,916 2.4929 1.52%
2024-07-16 0 2.640 2.630 2.640 2.620 2.690 19,267,614 50,956,243 2.6447 2.439 2.430 2.439 2.421 2.486 20,852,807 2.4436 -1.86%
2024-07-15 0 2.690 2.690 2.700 2.680 2.730 13,395,937 36,131,752 2.6972 2.486 2.486 2.495 2.476 2.522 14,498,053 2.4922 -0.74%
2024-07-12 0 2.710 2.700 2.710 2.670 2.740 24,601,252 66,506,000 2.7034 2.504 2.495 2.504 2.467 2.532 26,625,256 2.4979 0.37%
2024-07-11 0 2.700 2.700 2.710 2.610 2.720 23,666,408 63,232,197 2.6718 2.495 2.495 2.504 2.412 2.513 25,613,500 2.4687 5.06%
2024-07-10 0 2.570 2.560 2.570 2.560 2.670 41,697,117 108,664,575 2.6060 2.375 2.365 2.375 2.365 2.467 45,127,639 2.4079 -2.28%
2024-07-09 0 2.630 2.630 2.640 2.620 2.930 140,211,366 377,537,807 2.6926 2.430 2.430 2.439 2.421 2.707 151,746,893 2.4879 -13.77%
2024-07-08 0 3.050 3.040 3.050 2.980 3.070 15,046,000 45,568,458 3.0286 2.818 2.809 2.818 2.753 2.837 16,283,871 2.7984 -0.65%
2024-07-05 0 3.070 3.060 3.070 3.020 3.110 30,137,405 92,279,870 3.0620 2.837 2.827 2.837 2.790 2.874 32,616,882 2.8292 1.66%
2024-07-04 0 3.020 3.010 3.020 2.990 3.050 20,306,823 61,340,550 3.0207 2.790 2.781 2.790 2.763 2.818 21,977,514 2.7911 0.67%
2024-07-03 0 3.000 3.000 3.010 2.870 3.020 28,531,500 85,102,100 2.9827 2.772 2.772 2.781 2.652 2.790 30,878,855 2.7560 4.17%
2024-07-02 0 2.880 2.880 2.890 2.810 2.910 19,415,150 56,009,042 2.8848 2.661 2.661 2.670 2.596 2.689 21,012,481 2.6655 2.86%
2024-06-28 0 2.800 2.790 2.800 2.730 2.840 16,378,050 45,975,540 2.8071 2.587 2.578 2.587 2.522 2.624 17,725,512 2.5937 1.45%
2024-06-27 0 2.760 2.750 2.760 2.740 2.830 27,713,300 76,695,061 2.7674 2.550 2.541 2.550 2.532 2.615 29,993,340 2.5571 -1.78%
2024-06-26 0 2.810 2.810 2.830 2.800 2.840 18,524,300 52,183,839 2.8170 2.596 2.596 2.615 2.587 2.624 20,048,339 2.6029 -1.06%
2024-06-25 0 2.840 2.830 2.840 2.800 2.890 27,453,550 78,024,791 2.8421 2.624 2.615 2.624 2.587 2.670 29,712,220 2.6260 0.71%
2024-06-24 0 2.820 2.810 2.820 2.780 2.870 21,901,577 61,395,935 2.8033 2.606 2.596 2.606 2.569 2.652 23,703,472 2.5902 -1.74%
2024-06-21 0 2.870 2.870 2.880 2.850 2.910 25,774,088 74,048,297 2.8730 2.652 2.652 2.661 2.633 2.689 27,894,584 2.6546 -1.37%
2024-06-20 0 2.910 2.910 2.920 2.890 2.960 21,693,633 63,289,253 2.9174 2.689 2.689 2.698 2.670 2.735 23,478,420 2.6956 -1.02%
2024-06-19 0 2.940 2.940 2.950 2.850 2.960 18,068,776 52,902,688 2.9279 2.717 2.717 2.726 2.633 2.735 19,555,338 2.7053 3.16%
2024-06-18 0 2.850 2.840 2.850 2.820 2.890 14,038,552 40,077,774 2.8548 2.633 2.624 2.633 2.606 2.670 15,193,537 2.6378 0.71%
2024-06-17 0 2.830 2.830 2.840 2.830 2.880 19,282,700 54,939,665 2.8492 2.615 2.615 2.624 2.615 2.661 20,869,134 2.6326 -1.74%
2024-06-14 0 2.880 2.880 2.890 2.870 2.930 29,911,141 86,540,350 2.8932 2.661 2.661 2.670 2.652 2.707 32,372,003 2.6733 -1.03%
2024-06-13 0 2.910 2.910 2.920 2.880 2.970 30,308,000 88,335,960 2.9146 2.689 2.689 2.698 2.661 2.744 32,801,512 2.6930 0.00%
2024-06-12 0 2.910 2.910 2.930 2.900 2.980 33,544,021 98,040,162 2.9227 2.689 2.689 2.707 2.680 2.753 36,303,768 2.7006 -2.68%
2024-06-11 0 2.990 2.990 3.000 2.950 3.080 30,978,705 92,385,223 2.9822 2.763 2.763 2.772 2.726 2.846 33,527,398 2.7555 -2.92%
2024-06-07 0 3.080 3.080 3.090 3.020 3.100 63,586,620 194,612,586 3.0606 2.846 2.846 2.855 2.790 2.864 68,818,044 2.8279 1.32%
2024-06-06 0 3.040 3.040 3.050 3.010 3.140 42,548,500 129,371,733 3.0406 2.809 2.809 2.818 2.781 2.901 46,049,068 2.8094 -1.62%
2024-06-05 0 3.090 3.080 3.090 3.060 3.200 49,080,000 153,070,660 3.1188 2.855 2.846 2.855 2.827 2.957 53,117,930 2.8817 -3.13%
2024-06-04 0 3.190 3.190 3.200 3.100 3.230 39,321,733 125,128,438 3.1822 2.948 2.948 2.957 2.864 2.984 42,556,827 2.9403 1.59%
2024-06-03 0 3.140 3.130 3.140 3.100 3.220 31,230,673 98,439,600 3.1520 2.901 2.892 2.901 2.864 2.975 33,800,096 2.9124 0.32%
2024-05-31 0 3.130 3.120 3.130 3.100 3.260 77,133,748 242,496,079 3.1438 2.892 2.883 2.892 2.864 3.012 83,479,727 2.9048 -3.10%
2024-05-30 0 3.230 3.230 3.240 3.180 3.310 28,042,588 90,731,615 3.2355 2.984 2.984 2.994 2.938 3.058 30,349,719 2.9895 -0.62%
2024-05-29 0 3.250 3.250 3.260 3.250 3.360 24,387,700 79,897,746 3.2761 3.003 3.003 3.012 3.003 3.105 26,394,135 3.0271 -2.69%
2024-05-28 0 3.340 3.330 3.340 3.310 3.430 17,728,850 59,552,603 3.3591 3.086 3.077 3.086 3.058 3.169 19,187,445 3.1037 -0.89%
2024-05-27 0 3.370 3.360 3.370 3.280 3.380 26,454,332 88,386,692 3.3411 3.114 3.105 3.114 3.031 3.123 28,630,794 3.0871 1.81%
2024-05-24 0 3.310 3.310 3.330 3.290 3.400 21,556,944 71,807,418 3.3311 3.058 3.058 3.077 3.040 3.142 23,330,486 3.0778 -1.78%
2024-05-23 0 3.370 3.360 3.370 3.350 3.510 32,225,025 109,336,995 3.3929 3.114 3.105 3.114 3.095 3.243 34,876,255 3.1350 -4.26%
2024-05-22 0 3.520 3.510 3.520 3.450 3.630 38,741,989 137,064,578 3.5379 3.252 3.243 3.252 3.188 3.354 41,929,386 3.2689 1.15%
2024-05-21 0 3.480 3.470 3.480 3.450 3.610 38,050,746 133,165,998 3.4997 3.215 3.206 3.215 3.188 3.336 41,181,272 3.2337 -2.79%
2024-05-20 0 3.580 3.570 3.580 3.520 3.680 49,307,414 177,820,884 3.6064 3.308 3.299 3.308 3.252 3.400 53,364,054 3.3322 0.00%
2024-05-17 0 3.580 3.570 3.580 3.390 3.610 66,874,330 234,104,494 3.5007 3.308 3.299 3.308 3.132 3.336 72,376,242 3.2345 0.85%
2024-05-16 0 3.550 3.540 3.550 3.270 3.600 103,059,162 358,913,463 3.4826 3.280 3.271 3.280 3.021 3.326 111,538,087 3.2179 9.91%
2024-05-14 0 3.230 3.230 3.240 3.190 3.330 37,895,530 123,029,834 3.2466 2.984 2.984 2.994 2.948 3.077 41,013,286 2.9998 -1.82%
2024-05-13 0 3.290 3.280 3.290 3.220 3.400 60,930,713 199,839,913 3.2798 3.040 3.031 3.040 2.975 3.142 65,943,629 3.0305 -2.95%
2024-05-10 0 3.390 3.380 3.390 3.160 3.410 90,796,420 302,791,199 3.3348 3.132 3.123 3.132 2.920 3.151 98,266,460 3.0813 9.00%
2024-05-09 0 3.110 3.110 3.120 2.910 3.120 45,653,575 139,216,460 3.0494 2.874 2.874 2.883 2.689 2.883 49,409,605 2.8176 6.87%
2024-05-08 0 2.910 2.900 2.910 2.900 3.050 34,773,468 102,853,754 2.9578 2.689 2.680 2.689 2.680 2.818 37,634,365 2.7330 -2.02%
2024-05-07 0 2.970 2.970 2.980 2.900 2.990 29,375,155 86,462,771 2.9434 2.744 2.744 2.753 2.680 2.763 31,791,920 2.7196 1.71%
2024-05-06 0 2.920 2.920 2.930 2.870 2.950 36,806,831 107,260,999 2.9142 2.698 2.698 2.707 2.652 2.726 39,835,018 2.6926 1.04%
2024-05-03 0 2.890 2.880 2.890 2.860 3.020 41,783,250 120,960,282 2.8949 2.670 2.661 2.670 2.643 2.790 45,220,859 2.6749 -1.28%
2024-05-02 0 3.180 3.170 3.180 2.980 3.180 36,306,721 113,034,156 3.1133 2.705 2.697 2.705 2.535 2.705 42,681,433 2.6483 4.26%
2024-04-30 0 3.050 3.040 3.050 3.000 3.170 45,561,581 138,547,196 3.0409 2.594 2.586 2.594 2.552 2.697 53,561,256 2.5867 -3.17%
2024-04-29 0 3.150 3.140 3.150 3.040 3.190 51,006,100 159,982,611 3.1365 2.680 2.671 2.680 2.586 2.714 59,961,721 2.6681 4.30%
2024-04-26 0 3.020 3.010 3.020 2.920 3.020 36,526,318 109,048,512 2.9855 2.569 2.560 2.569 2.484 2.569 42,939,587 2.5396 3.42%
2024-04-25 0 2.920 2.920 2.930 2.860 2.950 25,676,850 74,737,722 2.9107 2.484 2.484 2.492 2.433 2.509 30,185,176 2.4760 1.04%
2024-04-24 0 2.890 2.880 2.890 2.820 2.890 14,831,412 42,545,839 2.8686 2.458 2.450 2.458 2.399 2.458 17,435,502 2.4402 2.48%
2024-04-23 0 2.820 2.820 2.830 2.800 2.850 15,817,951 44,617,572 2.8207 2.399 2.399 2.407 2.382 2.424 18,595,257 2.3994 0.36%
2024-04-22 0 2.810 2.800 2.810 2.750 2.840 19,121,341 53,703,673 2.8086 2.390 2.382 2.390 2.339 2.416 22,478,655 2.3891 2.93%
2024-04-19 0 2.730 2.730 2.740 2.720 2.810 28,186,923 77,594,037 2.7528 2.322 2.322 2.331 2.314 2.390 33,135,966 2.3417 -1.44%
2024-04-18 0 2.770 2.770 2.780 2.730 2.910 63,150,994 176,479,482 2.7946 2.356 2.356 2.365 2.322 2.475 74,239,008 2.3772 -8.28%
2024-04-17 0 3.020 3.020 3.030 2.970 3.030 16,010,616 48,129,602 3.0061 2.569 2.569 2.577 2.526 2.577 18,821,750 2.5571 1.34%
2024-04-16 0 2.980 2.980 2.990 2.980 3.060 19,357,850 58,050,870 2.9988 2.535 2.535 2.543 2.535 2.603 22,756,690 2.5509 -1.65%
2024-04-15 0 3.030 3.030 3.040 2.950 3.100 22,651,055 68,898,923 3.0418 2.577 2.577 2.586 2.509 2.637 26,628,114 2.5875 1.00%
2024-04-12 0 3.000 3.000 3.010 3.000 3.130 18,144,433 55,053,824 3.0342 2.552 2.552 2.560 2.552 2.663 21,330,222 2.5810 -4.15%
2024-04-11 0 3.130 3.130 3.140 3.070 3.140 15,477,333 48,186,256 3.1133 2.663 2.663 2.671 2.611 2.671 18,194,834 2.6483 0.32%
2024-04-10 0 3.120 3.110 3.120 3.070 3.140 27,570,883 85,726,758 3.1093 2.654 2.646 2.654 2.611 2.671 32,411,762 2.6449 0.65%
2024-04-09 0 3.100 3.090 3.100 3.000 3.130 27,594,521 85,323,335 3.0920 2.637 2.628 2.637 2.552 2.663 32,439,550 2.6302 2.99%
2024-04-08 0 3.010 3.010 3.020 3.000 3.090 24,014,033 72,805,520 3.0318 2.560 2.560 2.569 2.552 2.628 28,230,403 2.5790 -0.99%
2024-04-05 0 3.040 3.030 3.040 2.980 3.090 20,264,131 61,337,800 3.0269 2.586 2.577 2.586 2.535 2.628 23,822,095 2.5748 -0.98%
2024-04-03 0 3.070 3.070 3.080 3.000 3.110 32,690,088 99,538,270 3.0449 2.611 2.611 2.620 2.552 2.646 38,429,794 2.5901 -0.32%
2024-04-02 0 3.080 3.080 3.090 2.780 3.100 99,299,921 294,805,285 2.9688 2.620 2.620 2.628 2.365 2.637 116,734,942 2.5254 14.50%
2024-03-28 0 2.690 2.690 2.700 2.660 2.710 21,660,758 58,233,889 2.6885 2.288 2.288 2.297 2.263 2.305 25,463,941 2.2869 0.37%
2024-03-27 0 2.680 2.680 2.690 2.680 2.730 14,462,560 38,987,546 2.6958 2.280 2.280 2.288 2.280 2.322 17,001,888 2.2931 -1.11%
2024-03-26 0 2.710 2.700 2.710 2.680 2.750 26,532,289 72,064,582 2.7161 2.305 2.297 2.305 2.280 2.339 31,190,812 2.3104 -0.73%
2024-03-25 0 2.730 2.730 2.740 2.670 2.760 20,509,723 55,818,839 2.7216 2.322 2.322 2.331 2.271 2.348 24,110,808 2.3151 0.00%
2024-03-22 0 2.730 2.720 2.730 2.690 2.790 25,024,393 68,254,725 2.7275 2.322 2.314 2.322 2.288 2.373 29,418,161 2.3202 -1.44%
2024-03-21 0 2.770 2.770 2.780 2.730 2.820 27,993,754 77,936,826 2.7841 2.356 2.356 2.365 2.322 2.399 32,908,881 2.3683 1.84%
2024-03-20 0 2.720 2.720 2.730 2.700 2.760 26,310,025 71,650,632 2.7233 2.314 2.314 2.322 2.297 2.348 30,929,523 2.3166 -1.09%
2024-03-19 0 2.750 2.750 2.760 2.750 2.840 28,226,142 78,299,038 2.7740 2.339 2.339 2.348 2.339 2.416 33,182,071 2.3597 -3.51%
2024-03-18 0 2.850 2.840 2.850 2.790 2.870 29,970,731 84,891,336 2.8325 2.424 2.416 2.424 2.373 2.441 35,232,974 2.4094 1.79%
2024-03-15 0 2.800 2.800 2.810 2.740 2.830 64,657,597 179,993,423 2.7838 2.382 2.382 2.390 2.331 2.407 76,010,139 2.3680 -1.06%
2024-03-14 0 2.830 2.820 2.830 2.810 2.910 39,247,497 111,972,509 2.8530 2.407 2.399 2.407 2.390 2.475 46,138,549 2.4269 -1.74%
2024-03-13 0 2.880 2.880 2.890 2.880 3.010 35,954,410 104,997,998 2.9203 2.450 2.450 2.458 2.450 2.560 42,267,264 2.4841 -4.32%
2024-03-12 0 3.010 3.000 3.010 2.870 3.020 34,905,830 103,212,827 2.9569 2.560 2.552 2.560 2.441 2.569 41,034,575 2.5153 3.44%
2024-03-11 0 2.910 2.910 2.920 2.830 2.920 21,757,347 62,545,973 2.8747 2.475 2.475 2.484 2.407 2.484 25,577,489 2.4454 1.04%
2024-03-08 0 2.880 2.880 2.890 2.840 2.900 16,804,208 48,383,579 2.8793 2.450 2.450 2.458 2.416 2.467 19,754,681 2.4492 1.41%
2024-03-07 0 2.840 2.830 2.840 2.820 2.940 18,858,363 54,260,656 2.8773 2.416 2.407 2.416 2.399 2.501 22,169,503 2.4475 -1.05%
2024-03-06 0 2.870 2.860 2.870 2.760 2.880 18,493,868 52,600,989 2.8442 2.441 2.433 2.441 2.348 2.450 21,741,010 2.4194 2.87%
2024-03-05 0 2.790 2.790 2.800 2.780 2.880 20,480,517 57,699,553 2.8173 2.373 2.373 2.382 2.365 2.450 24,076,474 2.3965 -3.13%
2024-03-04 0 2.880 2.870 2.880 2.850 2.980 32,553,174 93,654,411 2.8770 2.450 2.441 2.450 2.424 2.535 38,268,841 2.4473 -2.70%
2024-03-01 0 2.960 2.960 2.970 2.890 3.000 17,711,230 52,418,692 2.9596 2.518 2.518 2.526 2.458 2.552 20,820,957 2.5176 0.34%
2024-02-29 0 2.950 2.950 2.960 2.940 3.030 26,386,506 78,459,422 2.9735 2.509 2.509 2.518 2.501 2.577 31,019,433 2.5294 -0.34%
2024-02-28 0 2.960 2.960 2.970 2.940 3.090 18,318,585 55,088,934 3.0073 2.518 2.518 2.526 2.501 2.628 21,534,951 2.5581 -3.90%
2024-02-27 0 3.080 3.070 3.080 2.980 3.090 14,259,572 43,148,996 3.0260 2.620 2.611 2.620 2.535 2.628 16,763,259 2.5740 0.98%
2024-02-26 0 3.050 3.040 3.050 3.030 3.120 18,489,123 56,600,660 3.0613 2.594 2.586 2.594 2.577 2.654 21,735,432 2.6041 -1.61%
2024-02-23 0 3.100 3.100 3.110 3.080 3.180 19,055,587 59,316,910 3.1128 2.637 2.637 2.646 2.620 2.705 22,401,356 2.6479 -1.59%
2024-02-22 0 3.150 3.150 3.160 3.020 3.160 21,451,450 66,405,003 3.0956 2.680 2.680 2.688 2.569 2.688 25,217,883 2.6333 3.28%
2024-02-21 0 3.050 3.050 3.060 2.870 3.120 30,872,481 94,123,584 3.0488 2.594 2.594 2.603 2.441 2.654 36,293,053 2.5934 4.10%
2024-02-20 0 2.930 2.920 2.930 2.830 2.930 14,478,400 41,894,101 2.8936 2.492 2.484 2.492 2.407 2.492 17,020,509 2.4614 2.45%
2024-02-19 0 2.860 2.850 2.860 2.820 2.920 13,152,184 37,562,154 2.8560 2.433 2.424 2.433 2.399 2.484 15,461,437 2.4294 -2.39%
2024-02-16 0 2.930 2.930 2.940 2.720 2.930 18,719,982 53,913,314 2.8800 2.492 2.492 2.501 2.314 2.492 22,006,825 2.4498 8.12%
2024-02-15 0 2.710 2.700 2.710 2.640 2.710 7,826,294 21,031,300 2.6873 2.305 2.297 2.305 2.246 2.305 9,200,430 2.2859 0.00%
2024-02-14 0 2.710 2.700 2.710 2.620 2.740 10,410,250 27,790,312 2.6695 2.305 2.297 2.305 2.229 2.331 12,238,075 2.2708 -1.81%
2024-02-09 0 2.760 2.750 2.760 2.690 2.860 7,564,634 20,756,008 2.7438 2.348 2.339 2.348 2.288 2.433 8,892,828 2.3340 -4.17%
2024-02-08 0 2.880 2.880 2.890 2.790 2.900 18,638,512 53,150,339 2.8516 2.450 2.450 2.458 2.373 2.467 21,911,051 2.4257 2.13%
2024-02-07 0 2.820 2.810 2.820 2.800 2.940 17,686,896 50,660,851 2.8643 2.399 2.390 2.399 2.382 2.501 20,792,351 2.4365 -2.42%
2024-02-06 0 2.890 2.890 2.900 2.770 2.890 22,514,018 63,826,628 2.8350 2.458 2.458 2.467 2.356 2.458 26,467,016 2.4116 4.33%
2024-02-05 0 2.770 2.770 2.780 2.680 2.830 16,719,632 46,164,903 2.7611 2.356 2.356 2.365 2.280 2.407 19,655,255 2.3487 -0.72%
2024-02-02 0 2.790 2.790 2.810 2.730 2.880 20,939,582 58,737,326 2.8051 2.373 2.373 2.390 2.322 2.450 24,616,141 2.3861 1.09%
2024-02-01 0 2.760 2.750 2.770 2.680 2.830 16,121,650 44,407,955 2.7546 2.348 2.339 2.356 2.280 2.407 18,952,280 2.3431 0.36%
2024-01-31 0 2.750 2.740 2.750 2.740 2.890 14,381,080 39,897,295 2.7743 2.339 2.331 2.339 2.331 2.458 16,906,101 2.3599 -2.48%
2024-01-30 0 2.820 2.820 2.830 2.810 2.950 12,168,405 34,816,621 2.8612 2.399 2.399 2.407 2.390 2.509 14,304,926 2.4339 -4.41%
2024-01-29 0 2.950 2.950 2.960 2.930 3.030 16,842,000 50,099,602 2.9747 2.509 2.509 2.518 2.492 2.577 19,799,108 2.5304 1.37%
2024-01-26 0 2.910 2.910 2.920 2.890 3.020 20,197,582 59,679,269 2.9548 2.475 2.475 2.484 2.458 2.569 23,743,861 2.5135 -1.36%
2024-01-25 0 2.950 2.940 2.950 2.790 2.950 29,299,717 84,665,771 2.8896 2.509 2.501 2.509 2.373 2.509 34,444,144 2.4581 4.98%
2024-01-24 0 2.810 2.810 2.820 2.690 2.830 29,664,484 81,508,172 2.7477 2.390 2.390 2.399 2.288 2.407 34,872,956 2.3373 3.31%
2024-01-23 0 2.720 2.710 2.720 2.570 2.750 35,958,910 96,604,711 2.6865 2.314 2.305 2.314 2.186 2.339 42,272,554 2.2853 4.21%
2024-01-22 0 2.610 2.610 2.620 2.590 2.770 32,496,130 86,198,936 2.6526 2.220 2.220 2.229 2.203 2.356 38,201,781 2.2564 -5.43%
2024-01-19 0 2.760 2.760 2.770 2.740 2.880 25,312,176 70,395,359 2.7811 2.348 2.348 2.356 2.331 2.450 29,756,473 2.3657 -3.83%
2024-01-18 0 2.870 2.860 2.870 2.810 2.890 23,964,308 68,155,285 2.8440 2.441 2.433 2.441 2.390 2.458 28,171,947 2.4193 0.00%
2024-01-17 0 2.870 2.870 2.880 2.860 3.040 26,230,394 76,432,159 2.9139 2.441 2.441 2.450 2.433 2.586 30,835,911 2.4787 -5.28%
2024-01-16 0 3.030 3.030 3.040 2.970 3.100 14,979,150 45,295,494 3.0239 2.577 2.577 2.586 2.526 2.637 17,609,180 2.5723 -1.94%
2024-01-15 0 3.090 3.080 3.090 3.020 3.150 10,397,813 32,220,328 3.0988 2.628 2.620 2.628 2.569 2.680 12,223,455 2.6359 0.32%
2024-01-12 0 3.080 3.080 3.090 3.050 3.140 11,406,886 35,322,525 3.0966 2.620 2.620 2.628 2.594 2.671 13,409,700 2.6341 0.65%
2024-01-11 0 3.060 3.060 3.070 2.970 3.090 14,952,474 45,550,664 3.0464 2.603 2.603 2.611 2.526 2.628 17,577,820 2.5914 2.00%
2024-01-10 0 3.000 2.990 3.000 2.980 3.050 21,351,372 64,132,352 3.0037 2.552 2.543 2.552 2.535 2.594 25,100,233 2.5551 -1.64%
2024-01-09 0 3.050 3.040 3.050 3.040 3.110 14,503,311 44,419,629 3.0627 2.594 2.586 2.594 2.586 2.646 17,049,794 2.6053 -1.93%
2024-01-08 0 3.110 3.100 3.110 3.080 3.220 17,243,571 53,847,817 3.1228 2.646 2.637 2.646 2.620 2.739 20,271,187 2.6564 -3.12%
2024-01-05 0 3.210 3.200 3.210 3.180 3.290 9,922,440 31,908,418 3.2158 2.731 2.722 2.731 2.705 2.799 11,664,616 2.7355 -0.93%
2024-01-04 0 3.240 3.230 3.240 3.210 3.310 5,331,618 17,228,008 3.2313 2.756 2.748 2.756 2.731 2.816 6,267,740 2.7487 -0.31%
2024-01-03 0 3.250 3.240 3.250 3.230 3.310 5,797,000 18,946,598 3.2683 2.765 2.756 2.765 2.748 2.816 6,814,834 2.7802 -1.52%
2024-01-02 0 3.300 3.290 3.300 3.260 3.390 6,981,821 23,053,712 3.3020 2.807 2.799 2.807 2.773 2.884 8,207,685 2.8088 -1.20%
2023-12-29 0 3.340 3.330 3.340 3.250 3.350 12,369,172 41,065,121 3.3200 2.841 2.833 2.841 2.765 2.850 14,540,944 2.8241 1.52%
2023-12-28 0 3.290 3.290 3.300 3.150 3.320 13,834,439 45,345,421 3.2777 2.799 2.799 2.807 2.680 2.824 16,263,482 2.7882 4.11%
2023-12-27 0 3.160 3.150 3.160 3.080 3.170 9,477,540 29,629,830 3.1263 2.688 2.680 2.688 2.620 2.697 11,141,601 2.6594 0.64%
2023-12-22 0 3.140 3.130 3.140 3.120 3.210 10,317,353 32,541,490 3.1541 2.671 2.663 2.671 2.654 2.731 12,128,868 2.6830 -1.26%
2023-12-21 0 3.180 3.170 3.180 3.110 3.190 8,109,044 25,695,582 3.1688 2.705 2.697 2.705 2.646 2.714 9,532,825 2.6955 1.27%
2023-12-20 0 3.140 3.140 3.150 3.130 3.200 5,672,690 17,916,181 3.1583 2.671 2.671 2.680 2.663 2.722 6,668,698 2.6866 0.32%
2023-12-19 0 3.130 3.120 3.130 3.090 3.220 16,494,400 51,609,932 3.1289 2.663 2.654 2.663 2.628 2.739 19,390,477 2.6616 -2.80%
2023-12-18 0 3.220 3.220 3.230 3.190 3.290 13,478,819 43,299,627 3.2124 2.739 2.739 2.748 2.714 2.799 15,845,422 2.7326 -2.42%
2023-12-15 0 3.300 3.290 3.300 3.240 3.380 37,640,794 124,473,114 3.3069 2.807 2.799 2.807 2.756 2.875 44,249,742 2.8130 3.45%
2023-12-14 0 3.190 3.180 3.190 3.170 3.280 16,468,382 52,767,397 3.2042 2.714 2.705 2.714 2.697 2.790 19,359,891 2.7256 0.00%
2023-12-13 0 3.190 3.190 3.200 3.170 3.300 21,512,750 68,742,056 3.1954 2.714 2.714 2.722 2.697 2.807 25,289,946 2.7182 -3.63%
2023-12-12 0 3.310 3.300 3.310 3.200 3.320 12,519,647 41,119,742 3.2844 2.816 2.807 2.816 2.722 2.824 14,717,839 2.7939 1.53%
2023-12-11 0 3.260 3.260 3.270 3.180 3.340 27,922,221 90,704,249 3.2485 2.773 2.773 2.782 2.705 2.841 32,824,788 2.7633 -2.40%
2023-12-08 0 3.340 3.340 3.350 3.320 3.390 11,234,758 37,628,726 3.3493 2.841 2.841 2.850 2.824 2.884 13,207,350 2.8491 -0.30%
2023-12-07 0 3.350 3.350 3.360 3.340 3.470 18,491,488 62,198,442 3.3636 2.850 2.850 2.858 2.841 2.952 21,738,212 2.8612 -4.01%
2023-12-06 0 3.490 3.480 3.490 3.400 3.500 10,601,484 36,805,280 3.4717 2.969 2.960 2.969 2.892 2.977 12,462,886 2.9532 2.65%
2023-12-05 0 3.400 3.390 3.400 3.380 3.450 10,024,850 34,145,664 3.4061 2.892 2.884 2.892 2.875 2.935 11,785,007 2.8974 -1.16%
2023-12-04 0 3.440 3.430 3.440 3.430 3.520 15,558,996 53,978,617 3.4693 2.926 2.918 2.926 2.918 2.994 18,290,835 2.9511 -1.71%
2023-12-01 0 3.500 3.490 3.500 3.440 3.560 8,711,164 30,426,435 3.4928 2.977 2.969 2.977 2.926 3.028 10,240,665 2.9711 0.57%
2023-11-30 0 3.480 3.470 3.480 3.410 3.530 18,257,448 63,635,899 3.4855 2.960 2.952 2.960 2.901 3.003 21,463,080 2.9649 -0.29%
2023-11-29 0 3.490 3.490 3.500 3.470 3.600 11,867,200 41,620,916 3.5072 2.969 2.969 2.977 2.952 3.062 13,950,836 2.9834 -1.69%
2023-11-28 0 3.550 3.540 3.550 3.540 3.640 11,615,800 41,361,200 3.5608 3.020 3.011 3.020 3.011 3.096 13,655,295 3.0289 -1.93%
2023-11-27 0 3.620 3.620 3.630 3.590 3.690 12,016,000 43,528,952 3.6226 3.079 3.079 3.088 3.054 3.139 14,125,762 3.0815 -2.43%
2023-11-24 0 3.710 3.700 3.710 3.680 3.820 10,219,700 38,120,836 3.7301 3.156 3.147 3.156 3.130 3.249 12,014,069 3.1730 -2.88%
2023-11-23 0 3.820 3.810 3.820 3.660 3.830 16,321,650 61,484,757 3.7671 3.249 3.241 3.249 3.113 3.258 19,187,396 3.2044 2.69%
2023-11-22 0 3.720 3.720 3.730 3.680 3.740 8,206,850 30,348,186 3.6979 3.164 3.164 3.173 3.130 3.181 9,647,804 3.1456 0.00%
2023-11-21 0 3.720 3.710 3.720 3.710 3.890 16,378,349 62,029,695 3.7873 3.164 3.156 3.164 3.156 3.309 19,254,050 3.2216 -1.85%
2023-11-20 0 3.790 3.780 3.790 3.690 3.820 13,190,000 49,832,210 3.7780 3.224 3.215 3.224 3.139 3.249 15,505,892 3.2138 2.43%
2023-11-17 0 3.700 3.690 3.700 3.680 3.800 6,318,000 23,452,528 3.7120 3.147 3.139 3.147 3.130 3.232 7,427,311 3.1576 -2.37%
2023-11-16 0 3.790 3.790 3.800 3.760 3.870 8,204,656 31,149,122 3.7965 3.224 3.224 3.232 3.198 3.292 9,645,225 3.2295 -2.07%
2023-11-15 0 3.870 3.860 3.870 3.680 3.870 24,729,714 94,122,745 3.8061 3.292 3.283 3.292 3.130 3.292 29,071,742 3.2376 7.50%
2023-11-14 0 3.600 3.590 3.600 3.550 3.630 5,957,900 21,382,402 3.5889 3.062 3.054 3.062 3.020 3.088 7,003,985 3.0529 0.84%
2023-11-13 0 3.570 3.560 3.570 3.510 3.630 15,338,835 54,226,307 3.5352 3.037 3.028 3.037 2.986 3.088 18,032,018 3.0072 -1.38%
2023-11-10 0 3.620 3.610 3.620 3.600 3.700 6,335,045 22,988,882 3.6288 3.079 3.071 3.079 3.062 3.147 7,447,348 3.0869 -1.90%
2023-11-09 0 3.690 3.690 3.700 3.680 3.770 9,495,988 35,296,488 3.7170 3.139 3.139 3.147 3.130 3.207 11,163,288 3.1618 -1.60%
2023-11-08 0 3.750 3.740 3.750 3.700 3.790 9,201,078 34,389,899 3.7376 3.190 3.181 3.190 3.147 3.224 10,816,598 3.1794 -0.53%
2023-11-07 0 3.770 3.760 3.770 3.750 3.890 14,299,099 54,004,181 3.7768 3.207 3.198 3.207 3.190 3.309 16,809,726 3.2127 -2.84%
2023-11-06 0 3.880 3.870 3.880 3.780 3.900 18,255,239 70,677,928 3.8717 3.301 3.292 3.301 3.215 3.318 21,460,483 3.2934 2.11%
2023-11-03 0 3.800 3.790 3.800 3.690 3.820 13,882,085 52,472,967 3.7799 3.232 3.224 3.232 3.139 3.249 16,319,493 3.2154 2.98%
2023-11-02 0 3.690 3.680 3.690 3.690 3.790 12,035,100 45,031,970 3.7417 3.139 3.130 3.139 3.139 3.224 14,148,216 3.1829 -1.07%
2023-11-01 0 3.730 3.730 3.740 3.690 3.800 13,666,000 51,198,964 3.7464 3.173 3.173 3.181 3.139 3.232 16,065,468 3.1869 0.27%
2023-10-31 0 3.720 3.710 3.720 3.710 3.880 22,028,678 83,055,166 3.7703 3.164 3.156 3.164 3.156 3.301 25,896,460 3.2072 -2.11%
2023-10-30 0 3.800 3.790 3.800 3.630 3.810 22,768,376 85,776,465 3.7674 3.232 3.224 3.232 3.088 3.241 26,766,034 3.2047 3.83%
2023-10-27 0 3.660 3.660 3.670 3.500 3.740 19,451,685 71,191,478 3.6599 3.113 3.113 3.122 2.977 3.181 22,867,000 3.1133 3.39%
2023-10-26 0 3.540 3.530 3.540 3.440 3.640 21,837,420 76,946,429 3.5236 3.011 3.003 3.011 2.926 3.096 25,671,621 2.9973 -2.48%
2023-10-25 0 3.630 3.630 3.650 3.550 3.690 37,234,170 135,397,121 3.6364 3.088 3.088 3.105 3.020 3.139 43,771,723 3.0933 7.40%
2023-10-24 0 3.380 3.370 3.380 3.340 3.420 13,847,400 46,864,466 3.3844 2.875 2.867 2.875 2.841 2.909 16,278,718 2.8789 -1.74%
2023-10-20 0 3.440 3.430 3.440 3.390 3.530 15,795,162 54,531,445 3.4524 2.926 2.918 2.926 2.884 3.003 18,568,467 2.9368 -0.29%
2023-10-19 0 3.450 3.450 3.470 3.450 3.590 24,753,530 86,202,179 3.4824 2.935 2.935 2.952 2.935 3.054 29,099,740 2.9623 -4.43%
2023-10-18 0 3.610 3.600 3.610 3.580 3.770 23,522,646 85,678,435 3.6424 3.071 3.062 3.071 3.045 3.207 27,652,738 3.0984 -4.24%
2023-10-17 0 3.770 3.770 3.780 3.760 3.810 8,343,000 31,525,058 3.7786 3.207 3.207 3.215 3.198 3.241 9,807,859 3.2143 -0.26%
2023-10-16 0 3.780 3.770 3.780 3.780 3.880 7,117,158 27,070,188 3.8035 3.215 3.207 3.215 3.215 3.301 8,366,784 3.2354 -1.31%
2023-10-13 0 3.830 3.830 3.840 3.820 3.910 11,811,448 45,480,847 3.8506 3.258 3.258 3.266 3.249 3.326 13,885,295 3.2755 -2.79%
2023-10-12 0 3.940 3.940 3.950 3.870 4.040 22,645,685 89,753,315 3.9634 3.352 3.352 3.360 3.292 3.437 26,621,801 3.3714 1.29%
2023-10-11 0 3.890 3.890 3.900 3.850 3.940 16,161,967 62,906,078 3.8922 3.309 3.309 3.318 3.275 3.352 18,999,675 3.3109 1.83%
2023-10-10 0 3.820 3.810 3.820 3.810 4.030 12,910,321 50,116,536 3.8819 3.249 3.241 3.249 3.241 3.428 15,177,107 3.3021 -2.30%
2023-10-09 0 3.910 3.910 3.920 3.890 3.950 4,509,971 17,657,174 3.9151 3.326 3.326 3.335 3.309 3.360 5,301,829 3.3304 -0.51%
2023-10-06 0 3.930 3.930 3.940 3.900 3.970 4,523,669 17,789,590 3.9326 3.343 3.343 3.352 3.318 3.377 5,317,932 3.3452 1.81%
2023-10-05 0 3.860 3.850 3.860 3.810 3.900 3,577,549 13,812,291 3.8608 3.283 3.275 3.283 3.241 3.318 4,205,693 3.2842 0.00%
2023-10-04 0 3.860 3.850 3.860 3.780 3.930 7,185,100 27,560,254 3.8358 3.283 3.275 3.283 3.215 3.343 8,446,656 3.2629 -1.78%
2023-10-03 0 3.930 3.930 3.940 3.910 4.120 8,237,000 32,474,247 3.9425 3.343 3.343 3.352 3.326 3.505 9,683,248 3.3537 -4.38%
2023-09-29 0 4.110 4.100 4.110 4.010 4.120 3,627,937 14,822,990 4.0858 3.496 3.488 3.496 3.411 3.505 4,264,928 3.4756 1.23%
2023-09-28 0 4.060 4.050 4.070 4.010 4.110 11,012,850 44,881,294 4.0754 3.454 3.445 3.462 3.411 3.496 12,946,480 3.4667 0.25%
2023-09-27 0 4.050 4.040 4.050 3.990 4.100 12,682,746 51,479,281 4.0590 3.445 3.437 3.445 3.394 3.488 14,909,575 3.4528 1.50%
2023-09-26 0 3.990 3.990 4.000 3.970 4.120 15,012,490 60,355,203 4.0203 3.394 3.394 3.403 3.377 3.505 17,648,374 3.4199 -1.97%
2023-09-25 0 4.070 4.060 4.070 4.060 4.160 13,862,610 56,790,804 4.0967 3.462 3.454 3.462 3.454 3.539 16,296,599 3.4848 -2.40%
2023-09-22 0 4.170 4.160 4.170 4.000 4.170 15,589,612 63,981,646 4.1041 3.547 3.539 3.547 3.403 3.547 18,326,827 3.4911 2.96%
2023-09-21 0 4.050 4.040 4.050 4.050 4.160 12,752,120 52,052,735 4.0819 3.445 3.437 3.445 3.445 3.539 14,991,130 3.4722 -2.17%
2023-09-20 0 4.140 4.140 4.150 4.130 4.220 9,536,000 39,801,234 4.1738 3.522 3.522 3.530 3.513 3.590 11,210,325 3.5504 -1.43%
2023-09-19 0 4.200 4.190 4.200 4.060 4.230 13,600,000 56,605,610 4.1622 3.573 3.564 3.573 3.454 3.598 15,987,880 3.5405 2.44%
2023-09-18 0 4.100 4.090 4.100 4.070 4.210 7,825,746 32,149,659 4.1082 3.488 3.479 3.488 3.462 3.581 9,199,786 3.4946 -2.15%
2023-09-15 0 4.190 4.190 4.200 4.070 4.210 20,241,436 84,551,822 4.1772 3.564 3.564 3.573 3.462 3.581 23,795,415 3.5533 3.20%
2023-09-14 0 4.060 4.060 4.070 4.050 4.130 11,262,407 45,945,885 4.0796 3.454 3.454 3.462 3.445 3.513 13,239,854 3.4703 -0.49%
2023-09-13 0 4.080 4.080 4.090 4.070 4.200 16,265,450 67,100,892 4.1254 3.471 3.471 3.479 3.462 3.573 19,121,328 3.5092 -0.97%
2023-09-12 0 4.120 4.110 4.120 4.080 4.210 9,280,926 38,272,536 4.1238 3.505 3.496 3.505 3.471 3.581 10,910,465 3.5079 -1.20%
2023-09-11 0 4.170 4.170 4.180 4.070 4.200 17,400,702 72,156,496 4.1468 3.547 3.547 3.556 3.462 3.573 20,455,907 3.5274 -0.71%
2023-09-07 0 4.200 4.190 4.200 4.190 4.370 11,038,664 46,778,575 4.2377 3.573 3.564 3.573 3.564 3.717 12,976,826 3.6048 -3.00%
2023-09-06 0 4.330 4.330 4.340 4.220 4.390 17,400,850 75,279,312 4.3262 3.683 3.683 3.692 3.590 3.734 20,456,081 3.6800 0.23%
2023-09-05 0 4.320 4.310 4.320 4.280 4.390 10,565,950 45,542,520 4.3103 3.675 3.666 3.675 3.641 3.734 12,421,113 3.6665 -1.59%
2023-09-04 0 4.390 4.380 4.390 4.050 4.420 44,882,466 190,705,543 4.2490 3.734 3.726 3.734 3.445 3.760 52,762,903 3.6144 10.03%
2023-08-31 0 3.990 3.990 4.000 3.990 4.140 31,178,000 125,201,334 4.0157 3.394 3.394 3.403 3.394 3.522 36,652,215 3.4159 -3.39%
2023-08-30 0 4.130 4.120 4.130 4.110 4.190 13,605,450 56,395,715 4.1451 3.513 3.505 3.513 3.496 3.564 15,994,287 3.5260 -0.72%
2023-08-29 0 4.160 4.160 4.170 3.990 4.160 15,496,500 63,353,740 4.0883 3.539 3.539 3.547 3.394 3.539 18,217,366 3.4777 2.46%
2023-08-28 0 4.060 4.060 4.070 4.040 4.290 15,285,437 63,090,185 4.1275 3.454 3.454 3.462 3.437 3.649 17,969,245 3.5110 -1.46%
2023-08-25 0 4.120 4.110 4.120 4.010 4.150 15,286,100 62,691,242 4.1012 3.505 3.496 3.505 3.411 3.530 17,970,024 3.4887 2.23%
2023-08-24 0 4.030 4.030 4.040 4.010 4.110 16,512,267 66,944,032 4.0542 3.428 3.428 3.437 3.411 3.496 19,411,481 3.4487 -0.25%
2023-08-23 0 4.040 4.040 4.060 4.030 4.120 13,299,750 54,085,140 4.0666 3.437 3.437 3.454 3.428 3.505 15,634,912 3.4593 -2.42%
2023-08-22 0 4.140 4.140 4.160 4.040 4.170 15,990,581 65,974,565 4.1258 3.522 3.522 3.539 3.437 3.547 18,798,198 3.5096 2.22%
2023-08-21 0 4.050 4.050 4.060 4.050 4.230 22,075,481 90,152,826 4.0838 3.445 3.445 3.454 3.445 3.598 25,951,481 3.4739 -3.11%
2023-08-18 0 4.180 4.180 4.200 4.160 4.290 9,000,450 37,945,418 4.2159 3.556 3.556 3.573 3.539 3.649 10,580,744 3.5863 -0.95%
2023-08-17 0 4.220 4.220 4.240 4.140 4.290 13,400,069 56,204,627 4.1944 3.590 3.590 3.607 3.522 3.649 15,752,845 3.5679 -1.17%
2023-08-16 0 4.270 4.260 4.270 4.190 4.320 16,063,910 68,486,970 4.2634 3.632 3.624 3.632 3.564 3.675 18,884,402 3.6266 -0.93%
2023-08-15 0 4.310 4.290 4.310 4.260 4.340 8,042,309 34,545,825 4.2955 3.666 3.649 3.666 3.624 3.692 9,454,373 3.6540 0.00%
2023-08-14 0 4.310 4.310 4.330 4.240 4.350 13,792,615 59,032,529 4.2800 3.666 3.666 3.683 3.607 3.700 16,214,314 3.6408 -1.37%
2023-08-11 0 4.370 4.370 4.390 4.320 4.470 16,392,963 71,652,438 4.3709 3.717 3.717 3.734 3.675 3.802 19,271,230 3.7181 -2.24%
2023-08-10 0 4.470 4.470 4.480 4.460 4.560 10,446,023 46,925,080 4.4921 3.802 3.802 3.811 3.794 3.879 12,280,129 3.8212 -1.97%
2023-08-09 0 4.560 4.550 4.560 4.500 4.560 14,096,022 64,028,345 4.5423 3.879 3.870 3.879 3.828 3.879 16,570,993 3.8639 -0.22%
2023-08-08 0 4.570 4.560 4.570 4.560 4.700 14,660,850 67,648,937 4.6143 3.887 3.879 3.887 3.879 3.998 17,234,993 3.9251 -2.35%
2023-08-07 0 4.680 4.680 4.690 4.650 4.940 17,870,434 84,285,777 4.7165 3.981 3.981 3.990 3.955 4.202 21,008,114 4.0121 -3.70%
2023-08-04 0 4.860 4.850 4.860 4.830 4.980 19,182,484 93,837,570 4.8918 4.134 4.126 4.134 4.109 4.236 22,550,533 4.1612 0.83%
2023-08-03 0 4.820 4.820 4.840 4.750 4.920 12,211,848 59,157,230 4.8442 4.100 4.100 4.117 4.041 4.185 14,355,997 4.1207 0.42%
2023-08-02 0 4.800 4.790 4.800 4.770 4.990 19,373,794 94,443,625 4.8748 4.083 4.075 4.083 4.058 4.245 22,775,433 4.1467 0.00%
2023-08-01 0 4.800 4.790 4.800 4.770 4.920 14,630,519 70,714,418 4.8333 4.083 4.075 4.083 4.058 4.185 17,199,337 4.1115 -2.04%
2023-07-31 0 4.900 4.890 4.900 4.840 5.000 47,944,794 236,283,378 4.9282 4.168 4.160 4.168 4.117 4.253 56,362,912 4.1922 3.38%
2023-07-28 0 4.740 4.740 4.750 4.580 4.750 14,779,160 69,299,122 4.6890 4.032 4.032 4.041 3.896 4.041 17,374,076 3.9887 1.72%
2023-07-27 0 4.660 4.660 4.670 4.500 4.670 20,087,200 92,681,476 4.6140 3.964 3.964 3.973 3.828 3.973 23,614,099 3.9248 3.10%
2023-07-26 0 4.520 4.520 4.530 4.490 4.600 15,731,392 71,046,223 4.5162 3.845 3.845 3.853 3.819 3.913 18,493,500 3.8417 -1.53%
2023-07-25 0 4.590 4.590 4.600 4.400 4.610 40,417,522 183,376,880 4.5371 3.904 3.904 3.913 3.743 3.921 47,514,006 3.8594 7.49%
2023-07-24 0 4.270 4.260 4.270 4.230 4.430 22,268,179 95,819,575 4.3030 3.632 3.624 3.632 3.598 3.768 26,178,013 3.6603 -2.95%
2023-07-21 0 4.400 4.400 4.410 4.380 4.480 9,272,888 40,892,251 4.4099 3.743 3.743 3.751 3.726 3.811 10,901,016 3.7512 -0.90%
2023-07-20 0 4.440 4.430 4.440 4.390 4.500 14,887,474 66,474,634 4.4651 3.777 3.768 3.777 3.734 3.828 17,501,408 3.7982 0.00%
2023-07-19 0 4.440 4.420 4.440 4.300 4.450 15,202,892 66,418,917 4.3688 3.777 3.760 3.777 3.658 3.785 17,872,207 3.7163 1.60%
2023-07-18 0 4.370 4.370 4.380 4.350 4.470 11,615,322 50,937,629 4.3854 3.717 3.717 3.726 3.700 3.802 13,654,733 3.7304 -2.24%
2023-07-14 0 4.470 4.460 4.470 4.420 4.500 6,286,075 27,999,407 4.4542 3.802 3.794 3.802 3.760 3.828 7,389,780 3.7889 -0.22%
2023-07-13 0 4.480 4.470 4.480 4.370 4.520 21,324,565 94,812,969 4.4462 3.811 3.802 3.811 3.717 3.845 25,068,719 3.7821 1.82%
2023-07-12 0 4.400 4.390 4.400 4.290 4.420 15,905,961 69,441,020 4.3657 3.743 3.734 3.743 3.649 3.760 18,698,720 3.7137 0.92%
2023-07-11 0 4.360 4.350 4.360 4.360 4.590 32,016,107 141,254,145 4.4120 3.709 3.700 3.709 3.709 3.904 37,637,476 3.7530 -2.46%
2023-07-10 0 4.470 4.460 4.470 4.470 4.630 15,604,875 70,516,680 4.5189 3.802 3.794 3.802 3.802 3.938 18,344,770 3.8440 -2.61%
2023-07-07 0 4.590 4.590 4.600 4.530 4.740 18,123,313 83,261,725 4.5942 3.904 3.904 3.913 3.853 4.032 21,305,393 3.9080 -2.34%
2023-07-06 0 4.700 4.690 4.700 4.650 4.760 14,199,832 66,648,220 4.6936 3.998 3.990 3.998 3.955 4.049 16,693,030 3.9926 -1.26%
2023-07-05 0 4.760 4.760 4.770 4.740 4.860 12,370,000 59,005,910 4.7701 4.049 4.049 4.058 4.032 4.134 14,541,917 4.0576 -2.46%
2023-07-04 0 4.880 4.870 4.880 4.830 4.920 7,295,835 35,583,257 4.8772 4.151 4.143 4.151 4.109 4.185 8,576,833 4.1488 -0.81%
2023-07-03 0 4.920 4.910 4.920 4.820 4.930 9,375,806 46,005,401 4.9068 4.185 4.177 4.185 4.100 4.194 11,022,004 4.1740 2.07%
2023-06-30 0 4.820 4.820 4.830 4.800 4.910 8,399,000 40,652,322 4.8401 4.100 4.100 4.109 4.083 4.177 9,873,691 4.1172 0.00%
2023-06-29 0 4.820 4.810 4.820 4.810 4.930 11,255,014 54,421,499 4.8353 4.100 4.092 4.100 4.092 4.194 13,231,163 4.1131 -1.43%
2023-06-28 0 4.890 4.890 4.900 4.820 4.920 6,058,020 29,571,919 4.8814 4.160 4.160 4.168 4.100 4.185 7,121,684 4.1524 -0.20%
2023-06-27 0 4.900 4.900 4.910 4.690 4.940 14,560,088 71,115,213 4.8843 4.168 4.168 4.177 3.990 4.202 17,116,540 4.1548 4.48%
2023-06-26 0 4.690 4.680 4.690 4.640 4.820 16,512,000 77,629,958 4.7014 3.990 3.981 3.990 3.947 4.100 19,411,167 3.9992 -0.85%
2023-06-23 0 4.730 4.720 4.730 4.650 4.900 8,536,000 40,150,586 4.7037 4.024 4.015 4.024 3.955 4.168 10,034,746 4.0012 -1.05%
2023-06-21 0 4.780 4.780 4.790 4.640 4.820 11,978,115 57,135,004 4.7699 4.066 4.066 4.075 3.947 4.100 14,081,225 4.0575 -0.83%
2023-06-20 0 4.820 4.810 4.820 4.800 5.010 16,354,614 79,283,006 4.8477 4.100 4.092 4.100 4.083 4.262 19,226,147 4.1237 -3.60%
2023-06-19 0 5.000 4.990 5.000 4.950 5.080 9,365,887 46,811,697 4.9981 4.253 4.245 4.253 4.211 4.321 11,010,344 4.2516 -1.96%
2023-06-16 0 5.100 5.090 5.100 4.930 5.170 28,648,583 145,533,750 5.0800 4.338 4.330 4.338 4.194 4.398 33,678,684 4.3212 3.66%
2023-06-15 0 4.920 4.910 4.920 4.790 4.940 12,163,873 59,341,206 4.8785 4.185 4.177 4.185 4.075 4.202 14,299,599 4.1499 1.23%
2023-06-14 0 4.860 4.830 4.860 4.810 4.910 9,884,488 48,019,161 4.8580 4.134 4.109 4.134 4.092 4.177 11,620,000 4.1325 0.41%
2023-06-13 0 4.840 4.840 4.850 4.680 4.880 14,809,165 71,223,371 4.8094 4.117 4.117 4.126 3.981 4.151 17,409,349 4.0911 1.47%
2023-06-12 0 4.770 4.760 4.770 4.680 4.810 14,340,850 68,084,319 4.7476 4.058 4.049 4.058 3.981 4.092 16,858,808 4.0385 0.21%
2023-06-09 0 4.760 4.760 4.780 4.740 4.890 10,860,000 52,078,030 4.7954 4.049 4.049 4.066 4.032 4.160 12,766,792 4.0792 -1.45%
2023-06-08 0 4.830 4.810 4.830 4.590 4.850 22,247,287 106,292,095 4.7778 4.109 4.092 4.109 3.904 4.126 26,153,452 4.0642 5.46%
2023-06-07 0 4.580 4.580 4.590 4.570 4.810 17,716,550 82,092,099 4.6336 3.896 3.896 3.904 3.887 4.092 20,827,211 3.9416 -1.29%
2023-06-06 0 4.640 4.640 4.650 4.620 4.820 29,335,339 138,396,231 4.7177 3.947 3.947 3.955 3.930 4.100 34,486,020 4.0131 -0.22%
2023-06-05 0 4.650 4.640 4.650 4.630 4.820 13,797,927 64,841,794 4.6994 3.955 3.947 3.955 3.938 4.100 16,220,559 3.9975 -1.90%
2023-06-02 0 4.740 4.730 4.740 4.460 4.790 35,722,500 167,706,406 4.6947 4.032 4.024 4.032 3.794 4.075 41,994,635 3.9935 7.24%
2023-06-01 0 4.420 4.420 4.440 4.350 4.480 22,053,886 97,866,325 4.4376 3.760 3.760 3.777 3.700 3.811 25,926,094 3.7748 -0.23%
2023-05-31 0 4.430 4.430 4.440 4.360 4.550 38,985,455 172,118,434 4.4149 3.768 3.768 3.777 3.709 3.870 45,830,498 3.7555 -2.64%
2023-05-30 0 4.550 4.550 4.560 4.470 4.640 23,945,869 108,623,947 4.5362 3.870 3.870 3.879 3.802 3.947 28,150,270 3.8587 -1.73%
2023-05-29 0 4.630 4.620 4.630 4.600 4.770 23,922,016 111,078,292 4.6433 3.938 3.930 3.938 3.913 4.058 28,122,229 3.9498 -1.49%
2023-05-25 0 4.700 4.700 4.710 4.650 4.850 26,780,022 126,098,943 4.7087 3.998 3.998 4.007 3.955 4.126 31,482,042 4.0054 -3.29%
2023-05-24 0 4.860 4.850 4.860 4.770 4.890 19,662,797 95,267,782 4.8451 4.134 4.126 4.134 4.058 4.160 23,115,179 4.1214 -0.61%
2023-05-23 0 4.890 4.890 4.900 4.880 5.080 22,694,618 111,998,603 4.9350 4.160 4.160 4.168 4.151 4.321 26,679,325 4.1980 -2.98%
2023-05-22 0 5.040 5.030 5.040 4.950 5.100 17,724,627 89,224,935 5.0340 4.287 4.279 4.287 4.211 4.338 20,836,706 4.2821 -0.20%
2023-05-19 0 5.050 5.040 5.050 5.010 5.370 41,738,020 214,085,034 5.1293 4.296 4.287 4.296 4.262 4.568 49,066,357 4.3632 -5.78%
2023-05-18 0 5.360 5.350 5.360 5.330 5.440 20,450,564 110,094,423 5.3834 4.559 4.551 4.559 4.534 4.628 24,041,262 4.5794 0.00%
2023-05-17 0 5.360 5.360 5.370 5.330 5.530 23,967,000 129,493,514 5.4030 4.559 4.559 4.568 4.534 4.704 28,175,112 4.5960 -3.07%
2023-05-16 0 5.530 5.530 5.540 5.480 5.680 14,412,973 79,775,418 5.5350 4.704 4.704 4.713 4.662 4.832 16,943,594 4.7083 -1.78%
2023-05-15 0 5.630 5.620 5.630 5.590 5.780 49,105,853 277,763,150 5.6564 4.789 4.781 4.789 4.755 4.917 57,727,829 4.8116 0.54%
2023-05-12 0 5.600 5.590 5.600 5.540 5.850 27,250,317 154,542,622 5.6712 4.764 4.755 4.764 4.713 4.976 32,034,911 4.8242 -4.92%
2023-05-11 0 5.890 5.880 5.890 5.810 5.960 19,019,963 111,607,642 5.8679 5.010 5.002 5.010 4.942 5.070 22,359,477 4.9915 0.17%
2023-05-10 0 5.880 5.870 5.880 5.830 6.060 33,343,600 198,276,016 5.9464 5.002 4.993 5.002 4.959 5.155 39,198,049 5.0583 0.17%
2023-05-09 0 5.870 5.860 5.870 5.710 6.000 55,730,300 327,570,966 5.8778 4.993 4.985 4.993 4.857 5.104 65,515,393 4.9999 3.71%
2023-05-08 0 5.660 5.660 5.670 5.410 5.700 29,336,222 163,562,660 5.5755 4.815 4.815 4.823 4.602 4.849 34,487,058 4.7427 4.81%
2023-05-05 0 5.400 5.390 5.400 5.320 5.440 25,695,700 138,322,794 5.3831 4.593 4.585 4.593 4.525 4.628 30,207,336 4.5791 1.50%
2023-05-04 0 5.320 5.320 5.330 5.250 5.410 16,773,291 89,531,755 5.3378 4.525 4.525 4.534 4.466 4.602 19,718,335 4.5405 0.95%
2023-05-03 0 5.270 5.260 5.270 5.180 5.400 21,006,022 110,190,734 5.2457 4.483 4.474 4.483 4.406 4.593 24,694,247 4.4622 -1.86%
2023-05-02 0 5.800 5.790 5.800 5.710 5.960 29,044,945 168,658,680 5.8068 4.568 4.560 4.568 4.497 4.694 36,879,440 4.5732 -1.02%
2023-04-28 0 5.860 5.850 5.860 5.720 5.930 24,474,058 143,377,105 5.8583 4.615 4.607 4.615 4.505 4.670 31,075,616 4.6138 1.56%
2023-04-27 0 5.770 5.760 5.770 5.660 5.830 16,529,226 94,985,416 5.7465 4.544 4.536 4.544 4.458 4.592 20,987,769 4.5258 0.17%
2023-04-26 0 5.760 5.750 5.760 5.600 5.840 39,744,224 228,243,416 5.7428 4.536 4.528 4.536 4.410 4.599 50,464,710 4.5228 -1.37%
2023-04-25 0 5.840 5.830 5.840 5.800 6.010 28,543,266 167,253,128 5.8596 4.599 4.592 4.599 4.568 4.733 36,242,440 4.6148 -2.50%
2023-04-24 0 5.990 5.980 5.990 5.950 6.030 20,089,771 120,211,557 5.9837 4.718 4.710 4.718 4.686 4.749 25,508,725 4.7126 0.00%
2023-04-21 0 5.990 5.990 6.000 5.980 6.080 22,420,372 135,235,574 6.0318 4.718 4.718 4.725 4.710 4.788 28,467,975 4.7504 -0.17%
2023-04-20 0 6.000 6.000 6.010 5.950 6.060 27,997,270 167,661,745 5.9885 4.725 4.725 4.733 4.686 4.773 35,549,169 4.7163 0.00%
2023-04-19 0 6.000 6.000 6.010 5.980 6.070 20,020,138 120,267,119 6.0073 4.725 4.725 4.733 4.710 4.781 25,420,309 4.7311 -0.83%
2023-04-18 0 6.050 6.050 6.060 5.960 6.120 25,016,407 151,257,993 6.0464 4.765 4.765 4.773 4.694 4.820 31,764,257 4.7619 0.17%
2023-04-17 0 6.040 6.030 6.040 5.790 6.150 95,913,269 568,095,382 5.9230 4.757 4.749 4.757 4.560 4.844 121,784,623 4.6648 -7.79%
2023-04-14 0 6.550 6.540 6.550 6.390 6.590 26,224,255 170,074,159 6.4854 5.159 5.151 5.159 5.033 5.190 33,297,906 5.1077 1.71%
2023-04-13 0 6.440 6.440 6.450 6.360 6.490 20,064,005 128,746,087 6.4168 5.072 5.072 5.080 5.009 5.111 25,476,009 5.0536 -1.08%
2023-04-12 0 6.510 6.500 6.510 6.460 6.600 15,268,175 99,540,262 6.5195 5.127 5.119 5.127 5.088 5.198 19,386,566 5.1345 -0.76%
2023-04-11 0 6.560 6.550 6.560 6.340 6.570 22,898,760 148,556,739 6.4875 5.166 5.159 5.166 4.993 5.174 29,075,402 5.1094 3.47%
2023-04-06 0 6.340 6.340 6.350 6.260 6.490 28,460,427 181,008,199 6.3600 4.993 4.993 5.001 4.930 5.111 36,137,256 5.0089 -2.46%
2023-04-04 0 6.500 6.490 6.500 6.380 6.550 19,607,198 126,366,478 6.4449 5.119 5.111 5.119 5.025 5.159 24,895,984 5.0758 0.00%
2023-04-03 0 6.500 6.480 6.500 6.370 6.540 21,296,163 137,867,006 6.4738 5.119 5.103 5.119 5.017 5.151 27,040,525 5.0985 0.93%
2023-03-31 0 6.440 6.440 6.450 6.440 6.570 24,092,042 156,522,697 6.4969 5.072 5.072 5.080 5.072 5.174 30,590,556 5.1167 -0.46%
2023-03-30 0 6.470 6.470 6.480 6.280 6.500 20,339,270 130,180,639 6.4005 5.096 5.096 5.103 4.946 5.119 25,825,523 5.0408 1.41%
2023-03-29 0 6.380 6.380 6.390 6.260 6.510 28,948,632 183,507,097 6.3391 5.025 5.025 5.033 4.930 5.127 36,757,148 4.9924 -0.93%
2023-03-28 0 6.440 6.430 6.440 6.300 6.470 21,666,609 138,683,842 6.4008 5.072 5.064 5.072 4.962 5.096 27,510,894 5.0411 1.58%
2023-03-27 0 6.340 6.340 6.360 6.200 6.870 65,033,369 414,155,283 6.3684 4.993 4.993 5.009 4.883 5.411 82,575,273 5.0155 -8.51%
2023-03-24 0 6.930 6.920 6.930 6.910 7.050 9,585,352 66,602,522 6.9484 5.458 5.450 5.458 5.442 5.552 12,170,876 5.4723 -1.70%
2023-03-23 0 7.050 7.040 7.050 6.860 7.050 24,827,073 173,157,384 6.9745 5.552 5.544 5.552 5.403 5.552 31,523,852 5.4929 0.86%
2023-03-22 0 6.990 6.990 7.000 6.960 7.200 19,279,945 136,032,853 7.0557 5.505 5.505 5.513 5.481 5.670 24,480,459 5.5568 -1.41%
2023-03-21 0 7.090 7.080 7.090 7.010 7.250 15,549,094 109,953,902 7.0714 5.584 5.576 5.584 5.521 5.710 19,743,259 5.5692 -0.70%
2023-03-20 0 7.140 7.130 7.140 7.080 7.310 12,188,000 87,396,526 7.1707 5.623 5.615 5.623 5.576 5.757 15,475,554 5.6474 -1.38%
2023-03-17 0 7.240 7.230 7.240 7.140 7.380 30,624,702 222,168,795 7.2546 5.702 5.694 5.702 5.623 5.812 38,885,316 5.7134 1.97%
2023-03-16 0 7.100 7.100 7.110 7.070 7.280 10,681,310 76,399,000 7.1526 5.592 5.592 5.600 5.568 5.733 13,562,454 5.6331 -1.66%
2023-03-15 0 7.220 7.220 7.230 7.180 7.340 21,397,358 154,964,850 7.2422 5.686 5.686 5.694 5.655 5.781 27,169,016 5.7037 -0.82%
2023-03-14 0 7.280 7.270 7.280 7.190 7.520 20,567,681 150,755,207 7.3297 5.733 5.726 5.733 5.663 5.922 26,115,545 5.7726 -2.41%
2023-03-13 0 7.460 7.450 7.460 7.220 7.480 20,402,492 150,447,253 7.3740 5.875 5.867 5.875 5.686 5.891 25,905,798 5.8075 3.90%
2023-03-10 0 7.180 7.170 7.180 7.140 7.300 18,020,028 129,765,257 7.2012 5.655 5.647 5.655 5.623 5.749 22,880,696 5.6714 -2.18%
2023-03-09 0 7.340 7.330 7.340 7.300 7.540 15,414,372 113,848,001 7.3858 5.781 5.773 5.781 5.749 5.938 19,572,198 5.8168 -1.87%
2023-03-08 0 7.480 7.470 7.480 7.300 7.500 23,944,015 176,892,913 7.3878 5.891 5.883 5.891 5.749 5.907 30,402,601 5.8183 -1.32%
2023-03-07 0 7.580 7.570 7.580 7.500 7.770 32,504,436 248,786,327 7.6539 5.970 5.962 5.970 5.907 6.119 41,272,084 6.0280 -0.13%
2023-03-06 0 7.590 7.590 7.600 7.400 7.640 29,824,338 224,622,598 7.5315 5.978 5.978 5.985 5.828 6.017 37,869,064 5.9316 0.53%
2023-03-03 0 7.550 7.550 7.560 7.400 7.570 24,734,219 185,953,589 7.5181 5.946 5.946 5.954 5.828 5.962 31,405,952 5.9210 1.62%
2023-03-02 0 7.430 7.410 7.430 7.180 7.440 16,007,676 118,011,226 7.3722 5.852 5.836 5.852 5.655 5.859 20,325,538 5.8061 2.48%
2023-03-01 0 7.250 7.240 7.250 6.950 7.260 15,213,489 109,288,407 7.1837 5.710 5.702 5.710 5.474 5.718 19,317,129 5.6576 4.32%
2023-02-28 0 6.950 6.950 6.970 6.910 7.170 27,421,049 191,887,974 6.9978 5.474 5.474 5.489 5.442 5.647 34,817,520 5.5112 -1.70%
2023-02-27 0 7.070 7.060 7.080 7.030 7.330 21,698,930 155,064,556 7.1462 5.568 5.560 5.576 5.537 5.773 27,551,934 5.6281 -3.81%
2023-02-24 0 7.350 7.340 7.350 7.320 7.610 21,122,474 156,664,581 7.4170 5.789 5.781 5.789 5.765 5.993 26,819,986 5.8413 -3.67%
2023-02-23 0 7.630 7.610 7.630 7.520 7.740 25,342,104 193,835,362 7.6487 6.009 5.993 6.009 5.922 6.096 32,177,806 6.0239 1.06%
2023-02-22 0 7.550 7.530 7.550 7.480 7.580 28,461,930 214,594,488 7.5397 5.946 5.930 5.946 5.891 5.970 36,139,165 5.9380 -0.40%
2023-02-21 0 7.580 7.570 7.580 7.530 7.710 44,420,434 337,670,635 7.6017 5.970 5.962 5.970 5.930 6.072 56,402,267 5.9868 0.80%
2023-02-20 0 7.520 7.510 7.520 7.080 7.570 68,194,370 509,210,511 7.4670 5.922 5.915 5.922 5.576 5.962 86,588,912 5.8808 5.47%
2023-02-17 0 7.130 7.120 7.130 7.030 7.150 10,727,149 76,203,062 7.1038 5.615 5.607 5.615 5.537 5.631 13,620,658 5.5947 0.85%
2023-02-16 0 7.070 7.060 7.070 7.020 7.200 15,034,761 107,036,898 7.1193 5.568 5.560 5.568 5.529 5.670 19,090,192 5.6069 0.14%
2023-02-15 0 7.060 7.050 7.060 7.020 7.180 13,736,989 97,222,882 7.0775 5.560 5.552 5.560 5.529 5.655 17,442,363 5.5740 -0.14%
2023-02-14 0 7.070 7.070 7.080 7.060 7.190 7,574,039 53,903,070 7.1168 5.568 5.568 5.576 5.560 5.663 9,617,037 5.6050 -0.70%
2023-02-13 0 7.120 7.110 7.120 6.910 7.180 10,729,445 75,973,320 7.0808 5.607 5.600 5.607 5.442 5.655 13,623,573 5.5766 0.71%
2023-02-10 0 7.070 7.060 7.070 7.020 7.170 7,605,102 53,743,080 7.0667 5.568 5.560 5.568 5.529 5.647 9,656,479 5.5655 -0.98%
2023-02-09 0 7.140 7.110 7.140 7.000 7.220 13,820,285 98,610,379 7.1352 5.623 5.600 5.623 5.513 5.686 17,548,127 5.6194 1.28%
2023-02-08 0 7.050 7.030 7.050 6.970 7.090 14,121,397 99,477,904 7.0445 5.552 5.537 5.552 5.489 5.584 17,930,460 5.5480 1.00%
2023-02-07 0 6.980 6.970 6.980 6.970 7.170 17,956,213 126,347,669 7.0364 5.497 5.489 5.497 5.489 5.647 22,799,667 5.5416 -0.14%
2023-02-06 0 6.990 6.980 6.990 6.860 7.040 16,549,166 115,274,625 6.9656 5.505 5.497 5.505 5.403 5.544 21,013,088 5.4858 -1.83%
2023-02-03 0 7.120 7.110 7.120 7.070 7.310 20,427,980 145,324,293 7.1140 5.607 5.600 5.607 5.568 5.757 25,938,161 5.6027 -2.60%
2023-02-02 0 7.310 7.310 7.320 7.250 7.360 18,276,487 133,514,982 7.3053 5.757 5.757 5.765 5.710 5.796 23,206,331 5.7534 -0.14%
2023-02-01 0 7.320 7.300 7.320 7.160 7.350 23,366,264 169,898,754 7.2711 5.765 5.749 5.765 5.639 5.789 29,669,009 5.7265 1.95%
2023-01-31 0 7.180 7.170 7.180 7.030 7.200 28,858,670 205,713,006 7.1283 5.655 5.647 5.655 5.537 5.670 36,642,920 5.6140 1.70%
2023-01-30 0 7.060 7.050 7.060 7.050 7.400 26,699,054 190,473,635 7.1341 5.560 5.552 5.560 5.552 5.828 33,900,776 5.6186 -4.85%
2023-01-27 0 7.420 7.420 7.430 7.120 7.440 26,771,348 196,774,880 7.3502 5.844 5.844 5.852 5.607 5.859 33,992,570 5.7888 4.21%
2023-01-26 0 7.120 7.110 7.120 6.960 7.200 23,557,834 166,337,682 7.0608 5.607 5.600 5.607 5.481 5.670 29,912,253 5.5609 -1.52%
2023-01-20 0 7.230 7.220 7.230 7.010 7.250 16,909,598 121,421,524 7.1806 5.694 5.686 5.694 5.521 5.710 21,470,742 5.6552 2.70%
2023-01-19 0 7.040 7.020 7.040 6.880 7.040 13,496,952 94,194,423 6.9789 5.544 5.529 5.544 5.418 5.544 17,137,579 5.4964 1.44%
2023-01-18 0 6.940 6.930 6.940 6.890 7.110 16,353,921 113,852,749 6.9618 5.466 5.458 5.466 5.426 5.600 20,765,178 5.4829 -1.14%
2023-01-17 0 7.020 7.020 7.030 6.910 7.080 14,860,404 103,667,240 6.9761 5.529 5.529 5.537 5.442 5.576 18,868,804 5.4941 -0.85%
2023-01-16 0 7.080 7.070 7.080 6.880 7.120 20,671,250 145,500,365 7.0388 5.576 5.568 5.576 5.418 5.607 26,247,050 5.5435 0.00%
2023-01-13 0 7.080 7.070 7.080 6.930 7.130 15,652,579 110,179,585 7.0391 5.576 5.568 5.576 5.458 5.615 19,874,658 5.5437 2.61%
2023-01-12 0 6.900 6.890 6.900 6.850 7.020 23,234,387 160,283,355 6.8985 5.434 5.426 5.434 5.395 5.529 29,501,560 5.4330 -0.43%
2023-01-11 0 6.930 6.920 6.930 6.890 7.080 19,404,182 135,339,266 6.9747 5.458 5.450 5.458 5.426 5.576 24,638,207 5.4931 -1.14%
2023-01-10 0 7.010 7.010 7.020 6.990 7.180 10,495,718 74,002,829 7.0508 5.521 5.521 5.529 5.505 5.655 13,326,801 5.5529 -1.13%
2023-01-09 0 7.090 7.080 7.090 6.940 7.110 25,388,178 178,721,300 7.0395 5.584 5.576 5.584 5.466 5.600 32,236,308 5.5441 2.46%
2023-01-06 0 6.920 6.910 6.920 6.760 6.980 20,836,567 143,432,502 6.8837 5.450 5.442 5.450 5.324 5.497 26,456,959 5.4214 1.91%
2023-01-05 0 6.790 6.780 6.790 6.700 6.900 16,761,210 114,202,980 6.8135 5.348 5.340 5.348 5.277 5.434 21,282,328 5.3661 -0.29%
2023-01-04 0 6.810 6.810 6.820 6.520 6.820 27,749,992 187,496,256 6.7566 5.363 5.363 5.371 5.135 5.371 35,235,191 5.3213 4.29%
2023-01-03 0 6.530 6.530 6.540 6.230 6.610 24,459,160 158,781,103 6.4917 5.143 5.143 5.151 4.907 5.206 31,056,700 5.1126 1.87%
2022-12-30 0 6.410 6.410 6.450 6.400 6.610 12,887,013 83,148,011 6.4521 5.048 5.048 5.080 5.040 5.206 16,363,117 5.0814 -1.54%
2022-12-29 0 6.510 6.500 6.510 6.280 6.580 26,777,070 172,183,696 6.4303 5.127 5.119 5.127 4.946 5.182 33,999,836 5.0643 0.77%
2022-12-28 0 6.460 6.450 6.460 6.390 6.600 30,764,100 198,751,152 6.4605 5.088 5.080 5.088 5.033 5.198 39,062,315 5.0881 -0.77%
2022-12-23 0 6.510 6.500 6.510 6.430 6.560 9,127,892 59,288,061 6.4953 5.127 5.119 5.127 5.064 5.166 11,590,022 5.1154 -0.61%
2022-12-22 0 6.550 6.540 6.550 6.440 6.640 17,973,082 117,483,216 6.5366 5.159 5.151 5.159 5.072 5.229 22,821,087 5.1480 0.92%
2022-12-21 0 6.490 6.480 6.490 6.420 6.580 12,393,706 80,311,475 6.4800 5.111 5.103 5.111 5.056 5.182 15,736,747 5.1034 0.00%
2022-12-20 0 6.490 6.480 6.490 6.370 6.570 16,094,414 103,982,268 6.4608 5.111 5.103 5.111 5.017 5.174 20,435,672 5.0883 -1.52%
2022-12-19 0 6.590 6.580 6.590 6.550 6.840 22,850,599 151,386,405 6.6251 5.190 5.182 5.190 5.159 5.387 29,014,250 5.2177 -3.09%
2022-12-16 0 6.800 6.790 6.800 6.510 6.830 21,463,277 145,091,553 6.7600 5.355 5.348 5.355 5.127 5.379 27,252,716 5.3239 2.41%
2022-12-15 0 6.640 6.630 6.640 6.420 6.840 31,546,997 206,447,519 6.5441 5.229 5.222 5.229 5.056 5.387 40,056,388 5.1539 -3.35%
2022-12-14 0 6.870 6.870 6.880 6.620 6.890 21,528,891 145,715,630 6.7684 5.411 5.411 5.418 5.214 5.426 27,336,029 5.3305 1.33%
2022-12-13 0 6.780 6.780 6.800 6.750 6.920 15,540,391 105,714,660 6.8026 5.340 5.340 5.355 5.316 5.450 19,732,209 5.3575 -1.17%
2022-12-12 0 6.860 6.860 6.890 6.820 7.050 20,362,658 140,398,153 6.8949 5.403 5.403 5.426 5.371 5.552 25,855,220 5.4302 -3.11%
2022-12-09 0 7.080 7.080 7.090 6.600 7.150 41,735,150 291,459,985 6.9836 5.576 5.576 5.584 5.198 5.631 52,992,663 5.5000 7.60%
2022-12-08 0 6.580 6.580 6.590 6.460 6.600 23,223,301 151,336,157 6.5166 5.182 5.182 5.190 5.088 5.198 29,487,484 5.1322 2.02%
2022-12-07 0 6.450 6.450 6.470 6.450 6.760 25,173,076 165,715,926 6.5831 5.080 5.080 5.096 5.080 5.324 31,963,185 5.1846 -5.15%
2022-12-06 0 6.800 6.790 6.800 6.700 6.930 20,947,692 142,120,380 6.7845 5.355 5.348 5.355 5.277 5.458 26,598,059 5.3433 -1.16%
2022-12-05 0 6.880 6.880 6.890 6.720 6.950 31,733,576 217,929,001 6.8675 5.418 5.418 5.426 5.292 5.474 40,293,294 5.4086 2.69%
2022-12-02 0 6.700 6.690 6.700 6.600 6.860 22,347,392 149,744,956 6.7008 5.277 5.269 5.277 5.198 5.403 28,375,310 5.2773 -1.47%
2022-12-01 0 6.800 6.800 6.810 6.780 7.020 22,924,816 157,292,918 6.8613 5.355 5.355 5.363 5.340 5.529 29,108,486 5.4037 -0.87%
2022-11-30 0 6.860 6.860 6.870 6.690 6.910 29,284,945 199,701,712 6.8193 5.403 5.403 5.411 5.269 5.442 37,184,177 5.3706 1.03%
2022-11-29 0 6.790 6.770 6.790 6.480 6.830 33,862,962 226,999,726 6.7035 5.348 5.332 5.348 5.103 5.379 42,997,055 5.2794 6.76%
2022-11-28 0 6.360 6.350 6.360 6.100 6.450 25,302,442 159,377,673 6.2989 5.009 5.001 5.009 4.804 5.080 32,127,446 4.9608 -1.40%
2022-11-25 0 6.450 6.450 6.460 6.340 6.480 23,777,634 152,692,654 6.4217 5.080 5.080 5.088 4.993 5.103 30,191,341 5.0575 0.47%
2022-11-24 0 6.420 6.410 6.420 6.300 6.460 22,438,048 144,090,510 6.4217 5.056 5.048 5.056 4.962 5.088 28,490,419 5.0575 2.56%
2022-11-23 0 6.260 6.250 6.260 6.060 6.350 24,459,850 153,565,582 6.2783 4.930 4.922 4.930 4.773 5.001 31,057,576 4.9445 2.45%
2022-11-22 0 6.110 6.090 6.110 5.790 6.200 35,878,651 216,532,863 6.0351 4.812 4.796 4.812 4.560 4.883 45,556,449 4.7531 2.69%
2022-11-21 0 5.950 5.940 5.950 5.750 6.020 18,586,078 109,694,509 5.9020 4.686 4.678 4.686 4.528 4.741 23,599,430 4.6482 -1.16%
2022-11-18 0 6.020 6.020 6.030 5.980 6.200 16,622,449 100,608,619 6.0526 4.741 4.741 4.749 4.710 4.883 21,106,138 4.7668 -1.15%
2022-11-17 0 6.090 6.080 6.090 5.850 6.300 34,843,796 209,492,324 6.0123 4.796 4.788 4.796 4.607 4.962 44,242,456 4.7351 -3.03%
2022-11-16 0 6.280 6.270 6.280 6.220 6.530 37,074,245 234,875,042 6.3353 4.946 4.938 4.946 4.899 5.143 47,074,539 4.9894 -3.83%
2022-11-15 0 6.530 6.520 6.530 6.080 6.550 54,713,508 350,337,242 6.4031 5.143 5.135 5.143 4.788 5.159 69,471,764 5.0429 6.70%
2022-11-14 0 6.120 6.120 6.130 6.050 6.400 91,984,090 572,708,097 6.2262 4.820 4.820 4.828 4.765 5.040 116,795,599 4.9035 4.62%
2022-11-11 0 5.850 5.850 5.860 5.460 5.900 47,147,278 269,720,389 5.7208 4.607 4.607 4.615 4.300 4.647 59,864,642 4.5055 12.28%
2022-11-10 0 5.210 5.210 5.220 5.110 5.280 14,866,616 77,357,453 5.2034 4.103 4.103 4.111 4.024 4.158 18,876,692 4.0980 -3.34%
2022-11-09 0 5.390 5.390 5.400 5.350 5.590 18,226,130 98,900,583 5.4263 4.245 4.245 4.253 4.213 4.402 23,142,391 4.2736 -1.64%
2022-11-08 0 5.480 5.450 5.480 5.370 5.590 9,340,047 50,855,346 5.4449 4.316 4.292 4.316 4.229 4.402 11,859,403 4.2882 -0.54%
2022-11-07 0 5.510 5.490 5.510 5.390 5.610 17,525,125 96,664,268 5.5158 4.339 4.324 4.339 4.245 4.418 22,252,299 4.3440 1.85%
2022-11-04 0 5.410 5.410 5.420 4.930 5.460 32,611,665 174,214,172 5.3421 4.261 4.261 4.269 3.883 4.300 41,408,237 4.2072 9.74%
2022-11-03 0 4.930 4.920 4.930 4.870 5.010 12,730,588 62,831,326 4.9355 3.883 3.875 3.883 3.835 3.946 16,164,498 3.8870 -2.57%
2022-11-02 0 5.060 5.050 5.060 4.860 5.100 17,657,357 88,405,257 5.0067 3.985 3.977 3.985 3.828 4.017 22,420,199 3.9431 1.20%
2022-11-01 0 5.000 4.990 5.000 4.510 5.000 37,673,458 183,439,510 4.8692 3.938 3.930 3.938 3.552 3.938 47,835,382 3.8348 9.65%
2022-10-31 0 4.560 4.550 4.560 4.490 4.900 38,788,140 179,380,844 4.6246 3.591 3.583 3.591 3.536 3.859 49,250,735 3.6422 -6.56%
2022-10-28 0 4.880 4.870 4.880 4.760 5.220 33,708,890 165,414,414 4.9071 3.843 3.835 3.843 3.749 4.111 42,801,424 3.8647 -6.87%
2022-10-27 0 5.240 5.240 5.250 5.200 5.460 14,003,400 74,277,563 5.3043 4.127 4.127 4.135 4.095 4.300 17,780,635 4.1774 0.38%
2022-10-26 0 5.220 5.210 5.220 5.140 5.290 20,357,263 106,477,490 5.2304 4.111 4.103 4.111 4.048 4.166 25,848,369 4.1193 0.58%
2022-10-25 0 5.190 5.190 5.200 5.080 5.320 25,418,264 131,792,686 5.1850 4.087 4.087 4.095 4.001 4.190 32,274,509 4.0835 -0.76%
2022-10-24 0 5.230 5.230 5.240 5.210 5.650 25,700,194 137,700,878 5.3580 4.119 4.119 4.127 4.103 4.450 32,632,486 4.2197 -7.27%
2022-10-21 0 5.640 5.640 5.650 5.520 5.730 9,456,316 53,382,723 5.6452 4.442 4.442 4.450 4.347 4.513 12,007,034 4.4460 1.08%
2022-10-20 0 5.580 5.570 5.580 5.480 5.670 17,997,468 100,105,265 5.5622 4.395 4.387 4.395 4.316 4.465 22,852,050 4.3806 -0.71%
2022-10-19 0 5.620 5.610 5.620 5.610 5.850 8,084,528 46,158,726 5.7095 4.426 4.418 4.426 4.418 4.607 10,265,224 4.4966 -2.60%
2022-10-18 0 5.770 5.760 5.770 5.680 5.820 9,642,859 55,444,010 5.7497 4.544 4.536 4.544 4.473 4.584 12,243,895 4.5283 1.76%
2022-10-17 0 5.670 5.670 5.680 5.590 5.770 11,687,859 66,164,432 5.6610 4.465 4.465 4.473 4.402 4.544 14,840,507 4.4584 0.53%
2022-10-14 0 5.640 5.640 5.650 5.630 5.830 18,872,204 107,831,463 5.7138 4.442 4.442 4.450 4.434 4.592 23,962,735 4.5000 1.81%
2022-10-13 0 5.540 5.530 5.540 5.520 5.710 16,163,453 90,755,071 5.6148 4.363 4.355 4.363 4.347 4.497 20,523,334 4.4220 -1.07%
2022-10-12 0 5.600 5.590 5.600 5.530 5.740 17,420,901 98,047,503 5.6282 4.410 4.402 4.410 4.355 4.521 22,119,962 4.4325 -1.23%
2022-10-11 0 5.670 5.660 5.680 5.480 5.940 37,758,885 213,275,279 5.6483 4.465 4.458 4.473 4.316 4.678 47,943,852 4.4484 -6.74%
2022-10-10 0 6.080 6.080 6.090 6.080 6.270 12,703,558 77,849,817 6.1282 4.788 4.788 4.796 4.788 4.938 16,130,177 4.8263 -3.18%
2022-10-07 0 6.280 6.260 6.280 6.210 6.450 7,003,900 43,915,767 6.2702 4.946 4.930 4.946 4.891 5.080 8,893,111 4.9382 -3.38%
2022-10-06 0 6.500 6.490 6.500 6.480 6.600 4,703,030 30,731,571 6.5344 5.119 5.111 5.119 5.103 5.198 5,971,611 5.1463 -0.31%
2022-10-05 0 6.520 6.500 6.520 6.340 6.580 14,017,098 91,082,159 6.4979 5.135 5.119 5.135 4.993 5.182 17,798,027 5.1175 4.49%
2022-10-03 0 6.240 6.230 6.240 5.810 6.310 14,955,006 92,987,549 6.2178 4.914 4.907 4.914 4.576 4.970 18,988,924 4.8969 3.83%
2022-09-30 0 6.010 6.000 6.010 5.770 6.070 12,490,866 74,768,165 5.9858 4.733 4.725 4.733 4.544 4.781 15,860,114 4.7142 1.86%
2022-09-29 0 5.900 5.900 5.910 5.800 6.100 19,005,635 112,737,667 5.9318 4.647 4.647 4.655 4.568 4.804 24,132,157 4.6717 -0.67%
2022-09-28 0 5.940 5.930 5.940 5.900 6.360 43,848,894 264,896,561 6.0411 4.678 4.670 4.678 4.647 5.009 55,676,562 4.7578 -7.19%
2022-09-27 0 6.400 6.390 6.400 6.280 6.460 17,087,836 108,678,027 6.3600 5.040 5.033 5.040 4.946 5.088 21,697,057 5.0089 1.11%
2022-09-26 0 6.330 6.330 6.340 6.260 6.450 15,708,352 99,822,998 6.3548 4.985 4.985 4.993 4.930 5.080 19,945,475 5.0048 -1.09%
2022-09-23 0 6.400 6.390 6.400 6.380 6.650 35,332,847 229,478,285 6.4948 5.040 5.033 5.040 5.025 5.237 44,863,422 5.1150 -0.78%
2022-09-22 0 6.450 6.450 6.460 6.220 6.560 39,189,506 251,468,872 6.4167 5.080 5.080 5.088 4.899 5.166 49,760,364 5.0536 -0.92%
2022-09-21 0 6.510 6.510 6.520 6.470 6.800 29,452,875 193,474,372 6.5689 5.127 5.127 5.135 5.096 5.355 37,397,404 5.1735 -4.41%
2022-09-20 0 6.810 6.800 6.810 6.760 7.030 27,514,552 187,902,494 6.8292 5.363 5.355 5.363 5.324 5.537 34,936,244 5.3784 -2.44%
2022-09-19 0 6.980 6.970 6.980 6.850 7.280 27,955,864 195,258,950 6.9845 5.497 5.489 5.497 5.395 5.733 35,496,594 5.5008 -3.19%
2022-09-16 0 7.210 7.200 7.210 7.200 7.530 35,626,749 259,674,936 7.2888 5.678 5.670 5.678 5.670 5.930 45,236,600 5.7404 -4.76%
2022-09-15 0 7.570 7.560 7.570 7.400 7.800 32,887,745 250,641,716 7.6211 5.962 5.954 5.962 5.828 6.143 41,758,786 6.0021 2.30%
2022-09-14 0 7.400 7.390 7.400 7.380 7.530 16,329,935 121,479,337 7.4391 5.828 5.820 5.828 5.812 5.930 20,734,722 5.8587 -2.63%
2022-09-13 0 7.600 7.590 7.600 7.450 7.700 12,883,342 98,150,541 7.6184 5.985 5.978 5.985 5.867 6.064 16,358,456 6.0000 0.53%
2022-09-09 0 7.560 7.560 7.570 7.240 7.600 37,253,725 277,866,190 7.4587 5.954 5.954 5.962 5.702 5.985 47,302,432 5.8742 4.85%
2022-09-08 0 7.210 7.200 7.210 7.180 7.540 24,669,090 178,687,075 7.2434 5.678 5.670 5.678 5.655 5.938 31,323,255 5.7046 -2.83%
2022-09-07 0 7.420 7.410 7.420 7.380 7.530 16,392,314 121,637,018 7.4204 5.844 5.836 5.844 5.812 5.930 20,813,927 5.8440 -0.67%
2022-09-06 0 7.470 7.470 7.480 7.440 7.580 14,326,160 107,573,661 7.5089 5.883 5.883 5.891 5.859 5.970 18,190,455 5.9137 -0.40%
2022-09-05 0 7.500 7.480 7.500 7.370 7.540 17,786,325 132,864,631 7.4700 5.907 5.891 5.907 5.804 5.938 22,583,954 5.8831 -0.53%
2022-09-02 0 7.540 7.540 7.550 7.470 7.790 18,403,205 139,045,647 7.5555 5.938 5.938 5.946 5.883 6.135 23,367,230 5.9505 -1.95%
2022-09-01 0 7.690 7.670 7.690 7.380 7.840 27,464,535 210,899,487 7.6790 6.056 6.041 6.056 5.812 6.175 34,872,735 6.0477 3.36%
2022-08-31 0 7.440 7.440 7.450 7.320 7.520 15,898,478 117,900,820 7.4159 5.859 5.859 5.867 5.765 5.922 20,186,885 5.8405 0.40%
2022-08-30 0 7.410 7.410 7.420 7.360 7.520 16,694,990 123,787,336 7.4146 5.836 5.836 5.844 5.796 5.922 21,198,246 5.8395 -0.80%
2022-08-29 0 7.470 7.470 7.480 7.400 7.580 20,878,661 156,116,733 7.4773 5.883 5.883 5.891 5.828 5.970 26,510,408 5.8889 -3.24%
2022-08-26 0 7.720 7.710 7.720 7.550 7.750 18,787,080 144,283,500 7.6799 6.080 6.072 6.080 5.946 6.104 23,854,650 6.0484 1.71%
2022-08-25 0 7.590 7.590 7.600 7.430 7.670 22,761,933 171,566,543 7.5374 5.978 5.978 5.985 5.852 6.041 28,901,668 5.9362 1.07%
2022-08-24 0 7.510 7.500 7.510 7.290 7.910 38,224,736 285,819,455 7.4773 5.915 5.907 5.915 5.741 6.230 48,535,360 5.8889 -5.06%
2022-08-23 0 7.910 7.900 7.910 7.810 8.000 17,950,848 141,429,970 7.8787 6.230 6.222 6.230 6.151 6.301 22,792,855 6.2050 -1.00%
2022-08-22 0 7.990 7.980 7.990 7.860 8.060 16,257,830 130,228,214 8.0102 6.293 6.285 6.293 6.190 6.348 20,643,168 6.3085 0.38%
2022-08-19 0 7.960 7.960 7.970 7.790 8.030 15,138,297 120,483,261 7.9588 6.269 6.269 6.277 6.135 6.324 19,221,655 6.2681 1.40%
2022-08-18 0 7.850 7.840 7.850 7.760 8.000 12,000,000 93,999,028 7.8333 6.182 6.175 6.182 6.112 6.301 15,236,844 6.1692 -1.63%
2022-08-17 0 7.980 7.970 7.980 7.810 8.000 14,494,492 115,316,348 7.9559 6.285 6.277 6.285 6.151 6.301 18,404,192 6.2658 1.14%
2022-08-16 0 7.890 7.880 7.890 7.670 7.980 20,171,264 158,261,139 7.8459 6.214 6.206 6.214 6.041 6.285 25,612,200 6.1791 3.68%
2022-08-15 0 7.610 7.610 7.620 7.560 7.770 11,145,663 84,989,479 7.6253 5.993 5.993 6.001 5.954 6.119 14,152,060 6.0054 -1.81%
2022-08-12 0 7.750 7.740 7.750 7.690 7.810 9,721,532 75,254,972 7.7411 6.104 6.096 6.104 6.056 6.151 12,343,789 6.0966 0.00%
2022-08-11 0 7.750 7.750 7.760 7.610 7.770 9,360,031 72,077,542 7.7006 6.104 6.104 6.112 5.993 6.119 11,884,777 6.0647 2.51%
2022-08-10 0 7.560 7.550 7.560 7.480 7.820 10,619,850 80,600,073 7.5896 5.954 5.946 5.954 5.891 6.159 13,484,416 5.9773 -2.83%
2022-08-09 0 7.780 7.760 7.780 7.700 7.840 7,271,817 56,505,379 7.7705 6.127 6.112 6.127 6.064 6.175 9,233,295 6.1197 0.65%
2022-08-08 0 7.730 7.720 7.730 7.680 7.850 7,961,200 61,700,286 7.7501 6.088 6.080 6.088 6.048 6.182 10,108,630 6.1037 -0.51%
2022-08-05 0 7.770 7.760 7.770 7.450 7.770 9,278,798 71,027,495 7.6548 6.119 6.112 6.119 5.867 6.119 11,781,633 6.0287 4.02%
2022-08-04 0 7.470 7.440 7.470 7.400 7.500 10,967,255 81,557,052 7.4364 5.883 5.859 5.883 5.828 5.907 13,925,529 5.8567 1.22%
2022-08-03 0 7.380 7.370 7.380 7.320 7.560 17,092,262 126,362,844 7.3930 5.812 5.804 5.812 5.765 5.954 21,702,677 5.8225 -1.47%
2022-08-02 0 7.490 7.470 7.490 7.400 7.710 27,662,163 206,693,989 7.4721 5.899 5.883 5.899 5.828 6.072 35,123,671 5.8847 -3.48%
2022-08-01 0 7.760 7.750 7.760 7.720 7.880 14,845,454 115,208,346 7.7605 6.112 6.104 6.112 6.080 6.206 18,849,822 6.1119 -1.52%
2022-07-29 0 7.880 7.870 7.880 7.810 8.000 23,773,150 187,130,858 7.8715 6.206 6.198 6.206 6.151 6.301 30,185,647 6.1993 -1.62%
2022-07-28 0 8.010 8.000 8.010 7.910 8.070 11,281,532 90,180,027 7.9936 6.308 6.301 6.308 6.230 6.356 14,324,578 6.2955 0.00%
2022-07-27 0 8.010 8.010 8.020 7.950 8.300 11,758,948 94,483,081 8.0350 6.308 6.308 6.316 6.261 6.537 14,930,771 6.3281 -0.37%
2022-07-26 0 8.040 8.030 8.040 7.780 8.090 17,293,296 138,365,016 8.0011 6.332 6.324 6.332 6.127 6.371 21,957,937 6.3014 3.21%
2022-07-25 0 7.790 7.780 7.790 7.730 7.940 19,706,450 154,065,057 7.8180 6.135 6.127 6.135 6.088 6.253 25,022,008 6.1572 0.39%
2022-07-22 0 7.760 7.750 7.760 7.710 8.410 76,158,900 601,935,306 7.9037 6.112 6.104 6.112 6.072 6.623 96,701,771 6.2247 -7.40%
2022-07-21 0 8.380 8.350 8.380 8.050 8.450 42,552,616 352,722,491 8.2891 6.600 6.576 6.600 6.340 6.655 54,030,630 6.5282 1.09%
2022-07-20 0 8.290 8.280 8.290 8.280 8.440 26,504,206 221,344,769 8.3513 6.529 6.521 6.529 6.521 6.647 33,653,370 6.5772 0.61%
2022-07-19 0 8.240 8.230 8.240 8.100 8.280 20,243,725 166,280,707 8.2139 6.490 6.482 6.490 6.379 6.521 25,704,206 6.4690 0.98%
2022-07-18 0 8.160 8.150 8.160 7.930 8.200 21,803,915 176,029,692 8.0733 6.427 6.419 6.427 6.245 6.458 27,685,237 6.3583 2.26%
2022-07-15 0 7.980 7.980 7.990 7.960 8.130 27,824,996 223,456,175 8.0308 6.285 6.285 6.293 6.269 6.403 35,330,426 6.3248 -2.44%
2022-07-14 0 8.180 8.170 8.180 7.940 8.420 53,536,791 433,055,074 8.0889 6.442 6.434 6.442 6.253 6.631 67,977,643 6.3706 -3.31%
2022-07-13 0 8.460 8.450 8.460 8.420 8.650 16,700,054 142,117,093 8.5100 6.663 6.655 6.663 6.631 6.812 21,204,676 6.7022 -2.08%
2022-07-12 0 8.640 8.630 8.640 8.500 8.810 18,739,685 161,974,236 8.6434 6.805 6.797 6.805 6.694 6.938 23,794,471 6.8072 -0.12%
2022-07-11 0 8.650 8.630 8.650 8.530 8.740 17,101,289 147,341,015 8.6158 6.812 6.797 6.812 6.718 6.883 21,714,139 6.7855 -1.48%
2022-07-08 0 8.780 8.770 8.780 8.620 8.840 33,281,662 291,295,077 8.7524 6.915 6.907 6.915 6.789 6.962 42,258,957 6.8931 2.57%
2022-07-07 0 8.560 8.550 8.560 8.340 8.560 14,502,439 122,687,863 8.4598 6.742 6.734 6.742 6.568 6.742 18,414,283 6.6626 1.66%
2022-07-06 0 8.420 8.420 8.430 8.300 8.730 28,094,966 236,432,321 8.4155 6.631 6.631 6.639 6.537 6.875 35,673,217 6.6277 -2.88%
2022-07-05 0 8.670 8.670 8.680 8.640 8.930 24,138,993 211,366,513 8.7562 6.828 6.828 6.836 6.805 7.033 30,650,172 6.8961 -0.80%
2022-07-04 0 8.740 8.730 8.740 8.390 8.800 53,872,625 468,712,174 8.7004 6.883 6.875 6.883 6.608 6.931 68,404,063 6.8521 4.30%
2022-06-30 0 8.380 8.380 8.390 8.300 8.450 31,892,881 267,838,206 8.3981 6.600 6.600 6.608 6.537 6.655 40,495,570 6.6140 0.72%
2022-06-29 0 8.320 8.310 8.320 8.140 8.420 25,049,800 208,307,488 8.3157 6.553 6.545 6.553 6.411 6.631 31,806,657 6.5492 0.85%
2022-06-28 0 8.250 8.240 8.250 8.110 8.250 20,619,924 168,912,646 8.1917 6.497 6.490 6.497 6.387 6.497 26,181,880 6.4515 0.61%
2022-06-27 0 8.200 8.190 8.200 8.010 8.280 35,501,250 288,351,129 8.1223 6.458 6.450 6.458 6.308 6.521 45,077,249 6.3968 2.50%
2022-06-24 0 8.000 7.990 8.000 7.970 8.110 23,275,907 186,599,058 8.0168 6.301 6.293 6.301 6.277 6.387 29,554,280 6.3138 -0.87%
2022-06-23 0 8.070 8.070 8.080 7.980 8.140 14,933,719 120,342,083 8.0584 6.356 6.356 6.364 6.285 6.411 18,961,895 6.3465 0.75%
2022-06-22 0 8.010 8.010 8.020 7.990 8.150 25,116,552 202,351,746 8.0565 6.308 6.308 6.316 6.293 6.419 31,891,415 6.3450 -1.11%
2022-06-21 0 8.100 8.090 8.100 8.060 8.190 21,278,641 172,400,384 8.1020 6.379 6.371 6.379 6.348 6.450 27,018,277 6.3809 0.50%
2022-06-20 0 8.060 8.050 8.060 7.900 8.140 30,954,808 248,932,646 8.0418 6.348 6.340 6.348 6.222 6.411 39,304,464 6.3334 1.00%
2022-06-17 0 7.980 7.970 7.980 7.930 8.020 58,862,567 469,865,982 7.9824 6.285 6.277 6.285 6.245 6.316 74,739,977 6.2867 -1.24%
2022-06-16 0 8.080 8.070 8.080 8.030 8.290 23,700,043 192,638,923 8.1282 6.364 6.356 6.364 6.324 6.529 30,092,821 6.4015 -1.82%
2022-06-15 0 8.230 8.230 8.250 8.230 8.460 23,649,796 196,745,739 8.3191 6.482 6.482 6.497 6.482 6.663 30,029,020 6.5519 -0.12%
2022-06-14 0 8.240 8.240 8.250 8.100 8.310 22,414,625 183,845,020 8.2020 6.490 6.490 6.497 6.379 6.545 28,460,678 6.4596 -1.20%
2022-06-13 0 8.340 8.330 8.340 8.300 8.500 27,785,723 232,380,448 8.3633 6.568 6.560 6.568 6.537 6.694 35,280,560 6.5866 -2.46%
2022-06-10 0 8.550 8.550 8.560 8.420 8.750 48,176,873 413,376,326 8.5804 6.734 6.734 6.742 6.631 6.891 61,171,957 6.7576 -1.16%
2022-06-09 0 8.650 8.640 8.650 8.390 8.680 55,192,500 473,083,450 8.5715 6.812 6.805 6.812 6.608 6.836 70,079,957 6.7506 3.22%
2022-06-08 0 8.380 8.370 8.380 8.190 8.440 46,087,948 384,249,961 8.3373 6.600 6.592 6.600 6.450 6.647 58,519,571 6.5662 1.58%
2022-06-07 0 8.250 8.240 8.250 7.930 8.280 43,523,134 355,942,820 8.1782 6.497 6.490 6.497 6.245 6.521 55,262,932 6.4409 3.90%
2022-06-06 0 7.940 7.930 7.940 7.850 8.310 107,295,264 853,163,012 7.9515 6.253 6.245 6.253 6.182 6.545 136,236,763 6.2624 -4.57%
2022-06-02 0 8.320 8.310 8.320 8.300 9.270 147,751,185 1,258,242,352 8.5160 6.553 6.545 6.553 6.537 7.301 187,605,141 6.7069 -9.96%
2022-06-01 0 9.240 9.230 9.240 9.090 9.300 33,507,246 307,497,242 9.1770 7.277 7.269 7.277 7.159 7.324 42,545,389 7.2275 1.59%
2022-05-31 0 9.910 9.900 9.910 9.660 9.910 72,934,506 718,692,822 9.8539 7.164 7.156 7.164 6.983 7.164 100,897,304 7.1230 1.95%
2022-05-30 0 9.720 9.710 9.720 9.700 9.830 19,046,834 185,815,843 9.7557 7.026 7.019 7.026 7.012 7.106 26,349,314 7.0520 -0.31%
2022-05-27 0 9.750 9.740 9.750 9.610 9.920 22,013,003 213,707,383 9.7082 7.048 7.041 7.048 6.947 7.171 30,452,700 7.0177 -0.20%
2022-05-26 0 9.770 9.740 9.770 9.640 9.830 19,836,541 193,117,684 9.7355 7.062 7.041 7.062 6.968 7.106 27,441,791 7.0374 0.83%
2022-05-25 0 9.690 9.690 9.700 9.500 9.770 16,994,352 164,637,413 9.6878 7.005 7.005 7.012 6.867 7.062 23,509,919 7.0029 2.00%
2022-05-24 0 9.500 9.490 9.500 9.480 9.850 26,736,178 256,501,418 9.5938 6.867 6.860 6.867 6.853 7.120 36,986,722 6.9350 -3.16%
2022-05-23 0 9.810 9.790 9.810 9.680 9.940 14,208,061 139,350,668 9.8079 7.091 7.077 7.091 6.997 7.185 19,655,375 7.0897 0.72%
2022-05-20 0 9.740 9.740 9.750 9.590 9.880 21,887,962 214,076,723 9.7806 7.041 7.041 7.048 6.932 7.142 30,279,719 7.0700 1.99%
2022-05-19 0 9.550 9.540 9.550 9.420 9.620 16,733,190 159,573,144 9.5363 6.903 6.896 6.903 6.809 6.954 23,148,628 6.8934 -0.83%
2022-05-18 0 9.630 9.620 9.630 9.510 9.730 18,346,722 176,027,969 9.5945 6.961 6.954 6.961 6.874 7.033 25,380,782 6.9355 0.10%
2022-05-17 0 9.620 9.620 9.630 9.550 9.760 18,019,444 172,998,142 9.6006 6.954 6.954 6.961 6.903 7.055 24,928,027 6.9399 0.10%
2022-05-16 0 9.610 9.610 9.620 9.510 9.970 13,052,888 126,049,611 9.6568 6.947 6.947 6.954 6.874 7.207 18,057,313 6.9805 -0.41%
2022-05-13 0 9.650 9.650 9.680 9.500 9.740 16,792,239 161,319,333 9.6068 6.976 6.976 6.997 6.867 7.041 23,230,316 6.9443 0.84%
2022-05-12 0 9.570 9.570 9.580 9.500 9.780 19,550,586 187,645,642 9.5980 6.918 6.918 6.925 6.867 7.070 27,046,202 6.9380 -2.35%
2022-05-11 0 9.800 9.800 9.820 9.780 9.990 21,123,452 208,482,976 9.8697 7.084 7.084 7.098 7.070 7.221 29,222,099 7.1344 -1.01%
2022-05-10 0 9.900 9.900 9.910 9.600 9.950 23,787,150 233,915,044 9.8337 7.156 7.156 7.164 6.939 7.192 32,907,048 7.1084 -2.75%
2022-05-06 0 10.18 10.16 10.18 10.04 10.28 29,483,300 301,511,551 10.227 7.359 7.344 7.359 7.258 7.431 40,787,079 7.3923 -2.30%
2022-05-05 0 10.42 10.42 10.44 10.26 10.56 16,194,051 168,138,464 10.383 7.532 7.532 7.547 7.417 7.633 22,402,785 7.5052 -0.19%
2022-05-04 0 10.44 10.42 10.44 10.30 10.58 7,848,792 81,840,704 10.427 7.547 7.532 7.547 7.445 7.648 10,857,987 7.5374 -0.19%
2022-05-03 0 10.46 10.44 10.46 10.06 10.54 17,917,426 185,180,438 10.335 7.561 7.547 7.561 7.272 7.619 24,786,895 7.4709 -0.95%
2022-04-29 0 10.56 10.54 10.56 10.14 10.66 28,051,695 291,935,189 10.407 7.633 7.619 7.633 7.330 7.706 38,806,603 7.5228 -0.19%
2022-04-28 0 10.58 10.58 10.60 10.18 10.60 39,754,837 416,814,763 10.485 7.648 7.648 7.662 7.359 7.662 54,996,682 7.5789 3.93%
2022-04-27 0 10.18 10.18 10.20 9.630 10.28 65,941,957 659,303,231 9.9982 7.359 7.359 7.373 6.961 7.431 91,223,839 7.2273 7.50%
2022-04-26 0 9.470 9.460 9.470 9.400 9.690 16,613,405 158,258,989 9.5260 6.845 6.838 6.845 6.795 7.005 22,982,918 6.8859 0.53%
2022-04-25 0 9.420 9.410 9.420 9.380 9.690 28,426,094 269,858,351 9.4933 6.809 6.802 6.809 6.780 7.005 39,324,545 6.8623 -3.98%
2022-04-22 0 9.810 9.810 9.820 9.410 9.900 26,636,604 259,631,569 9.7472 7.091 7.091 7.098 6.802 7.156 36,848,971 7.0458 1.45%
2022-04-21 0 9.670 9.670 9.690 9.570 9.960 21,528,373 209,001,327 9.7082 6.990 6.990 7.005 6.918 7.200 29,782,265 7.0176 -1.43%
2022-04-20 0 9.810 9.810 9.820 9.750 10.34 40,150,836 399,328,860 9.9457 7.091 7.091 7.098 7.048 7.474 55,544,506 7.1893 -4.94%
2022-04-19 0 10.32 10.30 10.32 10.20 10.56 27,631,860 285,775,218 10.342 7.460 7.445 7.460 7.373 7.633 38,225,805 7.4760 -2.82%
2022-04-14 0 10.62 10.60 10.62 10.40 10.68 28,372,061 299,354,711 10.551 7.677 7.662 7.677 7.518 7.720 39,249,796 7.6269 2.51%
2022-04-13 0 10.36 10.36 10.38 10.20 10.46 21,798,113 225,106,680 10.327 7.489 7.489 7.503 7.373 7.561 30,155,422 7.4649 -0.58%
2022-04-12 0 10.42 10.40 10.42 10.16 10.56 31,148,766 322,707,893 10.360 7.532 7.518 7.532 7.344 7.633 43,091,078 7.4890 0.19%
2022-04-11 0 10.40 10.38 10.40 10.28 10.68 39,565,620 411,721,920 10.406 7.518 7.503 7.518 7.431 7.720 54,734,920 7.5221 -3.35%
2022-04-08 0 10.76 10.74 10.76 10.46 10.88 54,417,017 584,062,658 10.733 7.778 7.764 7.778 7.561 7.865 75,280,284 7.7585 2.48%
2022-04-07 0 10.50 10.48 10.50 10.44 10.80 38,019,985 402,034,224 10.574 7.590 7.576 7.590 7.547 7.807 52,596,695 7.6437 -1.69%
2022-04-06 0 10.68 10.66 10.68 10.38 11.06 67,887,793 728,712,885 10.734 7.720 7.706 7.720 7.503 7.995 93,915,701 7.7592 0.56%
2022-04-04 0 10.62 10.60 10.62 10.16 10.74 42,077,081 443,006,209 10.528 7.677 7.662 7.677 7.344 7.764 58,209,265 7.6106 5.36%
2022-04-01 0 10.08 10.06 10.08 9.620 10.10 33,562,319 334,437,950 9.9647 7.286 7.272 7.286 6.954 7.301 46,429,978 7.2031 3.49%
2022-03-31 0 9.740 9.740 9.750 9.610 9.880 24,704,651 241,042,021 9.7569 7.041 7.041 7.048 6.947 7.142 34,176,315 7.0529 0.83%
2022-03-30 0 9.660 9.650 9.660 9.070 9.750 58,374,285 552,221,823 9.4600 6.983 6.976 6.983 6.556 7.048 80,754,752 6.8383 7.57%
2022-03-29 0 8.980 8.980 8.990 8.930 9.130 27,089,700 243,623,620 8.9932 6.491 6.491 6.499 6.455 6.600 37,475,783 6.5008 -1.10%
2022-03-28 0 9.080 9.070 9.080 9.010 9.340 46,879,280 426,849,613 9.1053 6.564 6.556 6.564 6.513 6.752 64,852,608 6.5818 0.67%
2022-03-25 0 9.020 9.010 9.020 8.880 9.180 19,285,600 173,764,933 9.0101 6.520 6.513 6.520 6.419 6.636 26,679,622 6.5130 -0.55%
2022-03-24 0 9.070 9.060 9.070 8.920 9.220 24,028,647 218,238,804 9.0824 6.556 6.549 6.556 6.448 6.665 33,241,134 6.5653 0.44%
2022-03-23 0 9.030 9.020 9.030 8.960 9.240 31,943,684 289,942,477 9.0767 6.527 6.520 6.527 6.477 6.679 44,190,765 6.5612 -0.77%
2022-03-22 0 9.100 9.100 9.110 8.750 9.120 23,588,548 213,099,360 9.0340 6.578 6.578 6.585 6.325 6.592 32,632,303 6.5303 2.48%
2022-03-21 0 8.880 8.880 8.890 8.760 9.400 33,111,167 296,604,469 8.9578 6.419 6.419 6.426 6.332 6.795 45,805,856 6.4753 -4.21%
2022-03-18 0 9.270 9.260 9.270 8.910 9.330 31,087,885 284,846,956 9.1626 6.701 6.694 6.701 6.441 6.744 43,006,856 6.6233 0.54%
2022-03-17 0 9.220 9.210 9.220 8.600 9.250 65,920,885 588,734,801 8.9309 6.665 6.658 6.665 6.217 6.686 91,194,689 6.4558 10.68%
2022-03-16 0 8.330 8.310 8.330 7.520 8.340 66,531,995 532,915,471 8.0099 6.021 6.007 6.021 5.436 6.029 92,040,096 5.7900 10.48%
2022-03-15 0 7.540 7.530 7.540 7.320 8.320 85,283,249 664,512,428 7.7918 5.450 5.443 5.450 5.291 6.014 117,980,505 5.6324 -10.66%
2022-03-14 0 8.440 8.440 8.450 8.340 8.970 53,973,289 465,080,474 8.6169 6.101 6.101 6.108 6.029 6.484 74,666,432 6.2288 -7.05%
2022-03-11 0 9.080 9.080 9.100 8.950 9.190 34,663,926 314,283,433 9.0666 6.564 6.564 6.578 6.470 6.643 47,953,937 6.5539 -3.20%
2022-03-10 0 9.380 9.360 9.380 9.240 9.600 14,888,001 139,850,342 9.3935 6.780 6.766 6.780 6.679 6.939 20,596,001 6.7902 0.75%
2022-03-09 0 9.310 9.310 9.320 8.960 9.650 26,543,786 245,774,790 9.2592 6.730 6.730 6.737 6.477 6.976 36,720,567 6.6931 -1.69%
2022-03-08 0 9.470 9.460 9.470 9.350 9.970 38,899,193 372,377,795 9.5729 6.845 6.838 6.845 6.759 7.207 53,812,988 6.9198 -5.30%
2022-03-07 0 10.00 9.980 10.00 9.820 10.08 26,846,720 267,351,789 9.9585 7.229 7.214 7.229 7.098 7.286 37,139,645 7.1986 -0.79%
2022-03-04 0 10.08 10.06 10.08 10.00 10.24 17,958,833 181,363,463 10.099 7.286 7.272 7.286 7.229 7.402 24,844,178 7.3000 -2.70%
2022-03-03 0 10.36 10.34 10.36 10.02 10.40 24,307,401 250,473,721 10.304 7.489 7.474 7.489 7.243 7.518 33,626,761 7.4486 3.19%
2022-03-02 0 10.04 10.02 10.04 9.960 10.24 14,858,175 149,152,940 10.038 7.258 7.243 7.258 7.200 7.402 20,554,740 7.2564 -1.95%
2022-03-01 0 10.24 10.22 10.24 9.930 10.26 19,114,184 193,982,849 10.149 7.402 7.388 7.402 7.178 7.417 26,442,486 7.3360 2.20%
2022-02-28 0 10.02 10.00 10.02 9.810 10.18 34,658,159 344,444,688 9.9383 7.243 7.229 7.243 7.091 7.359 47,945,958 7.1840 -0.99%
2022-02-25 0 10.12 10.10 10.12 9.980 10.54 33,856,061 342,983,037 10.131 7.315 7.301 7.315 7.214 7.619 46,836,339 7.3230 -2.69%
2022-02-24 0 10.40 10.40 10.42 10.18 10.66 28,543,611 296,167,955 10.376 7.518 7.518 7.532 7.359 7.706 39,487,117 7.5004 -2.80%
2022-02-23 0 10.70 10.70 10.72 10.66 10.98 15,727,919 168,721,320 10.728 7.735 7.735 7.749 7.706 7.937 21,757,940 7.7545 -2.37%
2022-02-22 0 10.96 10.94 10.96 10.64 11.00 17,206,950 186,154,913 10.819 7.923 7.908 7.923 7.691 7.951 23,804,026 7.8203 -0.72%
2022-02-21 0 11.04 11.02 11.04 10.88 11.08 12,898,706 141,509,194 10.971 7.980 7.966 7.980 7.865 8.009 17,844,018 7.9303 -0.90%
2022-02-18 0 11.14 11.12 11.14 10.84 11.26 21,448,280 238,872,663 11.137 8.053 8.038 8.053 7.836 8.139 29,671,465 8.0506 1.27%
2022-02-17 0 11.00 10.98 11.00 10.80 11.18 16,834,850 184,314,514 10.948 7.951 7.937 7.951 7.807 8.082 23,289,264 7.9141 -1.26%
2022-02-16 0 11.14 11.14 11.16 10.86 11.18 17,837,734 197,630,962 11.079 8.053 8.053 8.067 7.850 8.082 24,676,650 8.0088 2.58%
2022-02-15 0 10.86 10.84 10.86 10.74 11.06 17,777,297 192,668,213 10.838 7.850 7.836 7.850 7.764 7.995 24,593,042 7.8343 -1.09%
2022-02-14 0 10.98 10.96 10.98 10.90 11.58 21,614,243 239,662,426 11.088 7.937 7.923 7.937 7.879 8.371 29,901,057 8.0152 -3.17%
2022-02-11 0 11.34 11.32 11.34 11.28 11.60 30,801,177 351,919,744 11.426 8.197 8.183 8.197 8.154 8.385 42,610,225 8.2590 -1.39%
2022-02-10 0 11.50 11.48 11.50 10.84 11.50 71,527,036 805,846,895 11.266 8.313 8.298 8.313 7.836 8.313 98,950,215 8.1440 6.88%
2022-02-09 0 10.76 10.76 10.78 10.64 10.90 21,811,906 234,715,390 10.761 7.778 7.778 7.792 7.691 7.879 30,174,503 7.7786 0.19%
2022-02-08 0 10.74 10.72 10.74 10.46 10.84 24,900,606 266,073,571 10.685 7.764 7.749 7.764 7.561 7.836 34,447,399 7.7241 0.37%
2022-02-07 0 10.70 10.68 10.70 10.36 10.78 28,547,248 304,432,122 10.664 7.735 7.720 7.735 7.489 7.792 39,492,149 7.7087 3.08%
2022-02-04 0 10.38 10.36 10.38 10.12 10.44 10,081,536 104,032,941 10.319 7.503 7.489 7.503 7.315 7.547 13,946,757 7.4593 2.98%
2022-01-31 0 10.08 10.06 10.08 9.920 10.16 6,048,000 60,863,700 10.063 7.286 7.272 7.286 7.171 7.344 8,366,779 7.2744 1.31%
2022-01-28 0 9.950 9.940 9.950 9.740 10.12 14,781,689 146,021,821 9.8786 7.192 7.185 7.192 7.041 7.315 20,448,929 7.1408 -1.68%
2022-01-27 0 10.12 10.10 10.12 9.930 10.24 20,106,400 201,809,807 10.037 7.315 7.301 7.315 7.178 7.402 27,815,113 7.2554 -1.56%
2022-01-26 0 10.28 10.26 10.28 10.18 10.44 24,078,888 247,459,347 10.277 7.431 7.417 7.431 7.359 7.547 33,310,637 7.4288 -0.77%
2022-01-25 0 10.36 10.34 10.36 10.18 10.64 24,689,480 256,035,591 10.370 7.489 7.474 7.489 7.359 7.691 34,155,328 7.4962 -2.63%
2022-01-24 0 10.64 10.62 10.64 10.54 10.80 13,073,429 139,457,603 10.667 7.691 7.677 7.691 7.619 7.807 18,085,729 7.7109 -0.93%
2022-01-21 0 10.74 10.72 10.74 10.48 10.86 24,017,843 255,133,440 10.623 7.764 7.749 7.764 7.576 7.850 33,226,188 7.6787 -0.74%
2022-01-20 0 10.82 10.80 10.82 10.54 10.98 34,402,328 369,185,435 10.731 7.821 7.807 7.821 7.619 7.937 47,592,043 7.7573 0.19%
2022-01-19 0 10.80 10.76 10.80 10.40 10.88 48,931,726 524,059,213 10.710 7.807 7.778 7.807 7.518 7.865 67,691,954 7.7418 5.06%
2022-01-18 0 10.28 10.26 10.28 9.930 10.32 40,227,664 409,612,037 10.182 7.431 7.417 7.431 7.178 7.460 55,650,789 7.3604 1.78%
2022-01-17 0 10.10 10.08 10.10 10.04 10.42 27,953,792 283,971,628 10.159 7.301 7.286 7.301 7.258 7.532 38,671,164 7.3432 -2.32%
2022-01-14 0 10.34 10.32 10.34 10.10 10.42 30,680,476 314,192,424 10.241 7.474 7.460 7.474 7.301 7.532 42,443,248 7.4026 -0.58%
2022-01-13 0 10.40 10.40 10.42 10.28 10.74 33,032,302 344,985,875 10.444 7.518 7.518 7.532 7.431 7.764 45,696,754 7.5495 -2.99%
2022-01-12 0 10.72 10.70 10.72 10.58 11.00 20,997,019 224,682,218 10.701 7.749 7.735 7.749 7.648 7.951 29,047,192 7.7351 -0.74%
2022-01-11 0 10.80 10.80 10.82 10.60 11.12 42,194,803 459,447,945 10.889 7.807 7.807 7.821 7.662 8.038 58,372,122 7.8710 1.69%
2022-01-10 0 10.62 10.62 10.64 10.44 10.88 34,792,749 370,709,388 10.655 7.677 7.677 7.691 7.547 7.865 48,132,150 7.7019 -1.12%
2022-01-07 0 10.74 10.72 10.74 9.960 10.82 97,131,398 1,017,213,955 10.473 7.764 7.749 7.764 7.200 7.821 134,371,187 7.5702 6.97%
2022-01-06 0 10.04 10.00 10.04 9.470 10.06 68,296,689 674,514,140 9.8762 7.258 7.229 7.258 6.845 7.272 94,481,366 7.1391 5.46%
2022-01-05 0 9.520 9.500 9.520 9.440 9.650 20,067,430 191,189,902 9.5274 6.882 6.867 6.882 6.824 6.976 27,761,202 6.8869 -0.42%
2022-01-04 0 9.560 9.550 9.560 9.480 9.730 28,028,445 268,467,799 9.5784 6.911 6.903 6.911 6.853 7.033 38,774,439 6.9238 -0.52%
2022-01-03 0 9.610 9.600 9.610 9.480 9.760 10,198,136 98,184,771 9.6277 6.947 6.939 6.947 6.853 7.055 14,108,061 6.9595 0.52%
2021-12-31 0 9.560 9.560 9.570 9.430 9.600 4,947,542 47,112,004 9.5223 6.911 6.911 6.918 6.817 6.939 6,844,410 6.8833 1.70%
2021-12-30 0 9.400 9.390 9.400 9.290 9.540 13,578,868 127,518,465 9.3909 6.795 6.788 6.795 6.715 6.896 18,784,952 6.7883 -1.26%
2021-12-29 0 9.520 9.510 9.520 9.450 9.690 6,018,950 57,243,964 9.5106 6.882 6.874 6.882 6.831 7.005 8,326,591 6.8748 -0.94%
2021-12-28 0 9.610 9.600 9.610 9.500 9.750 17,797,050 171,233,648 9.6215 6.947 6.939 6.947 6.867 7.048 24,620,368 6.9550 -0.41%
2021-12-24 0 9.650 9.630 9.650 9.600 9.760 9,614,376 93,066,600 9.6799 6.976 6.961 6.976 6.939 7.055 13,300,489 6.9972 -0.31%
2021-12-23 0 9.680 9.670 9.680 9.560 9.780 16,776,167 162,759,290 9.7018 6.997 6.990 6.997 6.911 7.070 23,208,082 7.0130 0.94%
2021-12-22 0 9.590 9.580 9.590 9.360 9.660 12,702,045 121,179,582 9.5402 6.932 6.925 6.932 6.766 6.983 17,571,958 6.8962 1.05%
2021-12-21 0 9.490 9.480 9.490 9.290 9.620 10,593,266 100,487,499 9.4860 6.860 6.853 6.860 6.715 6.954 14,654,682 6.8570 2.71%
2021-12-20 0 9.240 9.230 9.240 9.160 9.580 15,436,511 143,844,118 9.3184 6.679 6.672 6.679 6.621 6.925 21,354,808 6.7359 -3.45%
2021-12-17 0 9.570 9.560 9.570 9.400 9.780 26,857,273 257,438,284 9.5854 6.918 6.911 6.918 6.795 7.070 37,154,244 6.9289 1.16%
2021-12-16 0 9.460 9.460 9.470 9.150 9.460 21,387,953 200,071,422 9.3544 6.838 6.838 6.845 6.614 6.838 29,588,009 6.7619 1.07%
2021-12-15 0 9.360 9.340 9.360 9.210 9.430 11,134,960 104,058,987 9.3453 6.766 6.752 6.766 6.658 6.817 15,404,059 6.7553 1.08%
2021-12-14 0 9.260 9.250 9.260 9.200 9.610 21,603,076 202,539,686 9.3755 6.694 6.686 6.694 6.650 6.947 29,885,609 6.7772 -3.74%
2021-12-13 0 9.620 9.620 9.630 9.250 9.860 55,107,006 533,819,367 9.6870 6.954 6.954 6.961 6.686 7.127 76,234,812 7.0023 5.37%
2021-12-10 0 9.130 9.120 9.130 9.050 9.360 19,090,728 174,761,939 9.1543 6.600 6.592 6.600 6.542 6.766 26,410,037 6.6173 -2.14%
2021-12-09 0 9.330 9.330 9.340 9.260 9.470 19,001,120 177,558,468 9.3446 6.744 6.744 6.752 6.694 6.845 26,286,073 6.7548 0.54%
2021-12-08 0 9.280 9.280 9.290 9.100 9.330 23,266,558 215,497,979 9.2621 6.708 6.708 6.715 6.578 6.744 32,186,863 6.6952 0.76%
2021-12-07 0 9.210 9.210 9.220 9.010 9.290 34,282,900 315,015,489 9.1887 6.658 6.658 6.665 6.513 6.715 47,426,827 6.6421 2.91%
2021-12-06 0 8.950 8.940 8.950 8.850 9.220 24,207,087 218,228,219 9.0151 6.470 6.462 6.470 6.397 6.665 33,487,987 6.5166 -0.11%
2021-12-03 0 8.960 8.950 8.960 8.720 8.990 19,795,469 176,223,035 8.9022 6.477 6.470 6.477 6.303 6.499 27,384,973 6.4350 2.28%
2021-12-02 0 8.760 8.750 8.760 8.450 8.880 19,142,472 167,115,116 8.7301 6.332 6.325 6.332 6.108 6.419 26,481,619 6.3106 3.18%
2021-12-01 0 8.490 8.480 8.490 8.400 8.670 23,367,802 199,942,975 8.5563 6.137 6.130 6.137 6.072 6.267 32,326,924 6.1850 0.83%
2021-11-30 0 8.420 8.420 8.430 8.420 8.750 40,817,402 346,045,487 8.4779 6.086 6.086 6.094 6.086 6.325 56,466,631 6.1283 -2.66%
2021-11-29 0 8.650 8.640 8.650 8.600 8.760 15,182,007 131,490,236 8.6609 6.253 6.246 6.253 6.217 6.332 21,002,728 6.2606 -1.59%
2021-11-26 0 8.790 8.780 8.790 8.730 8.940 15,244,983 134,345,492 8.8124 6.354 6.347 6.354 6.311 6.462 21,089,848 6.3701 -2.12%
2021-11-25 0 8.980 8.960 8.980 8.850 9.050 15,881,909 142,132,793 8.9494 6.491 6.477 6.491 6.397 6.542 21,970,969 6.4691 0.00%
2021-11-24 0 8.980 8.960 8.980 8.840 9.000 16,818,815 150,167,222 8.9285 6.491 6.477 6.491 6.390 6.506 23,267,081 6.4541 0.56%
2021-11-23 0 8.930 8.920 8.930 8.820 9.040 18,864,108 168,492,103 8.9319 6.455 6.448 6.455 6.376 6.535 26,096,532 6.4565 0.90%
2021-11-22 0 8.850 8.840 8.850 8.800 9.090 19,832,836 176,421,452 8.8954 6.397 6.390 6.397 6.361 6.571 27,436,666 6.4301 -2.21%
2021-11-19 0 9.050 9.050 9.060 8.850 9.120 21,536,653 194,072,970 9.0113 6.542 6.542 6.549 6.397 6.592 29,793,720 6.5139 2.26%
2021-11-18 0 8.850 8.850 8.860 8.610 8.930 17,637,231 155,717,430 8.8289 6.397 6.397 6.405 6.224 6.455 24,399,275 6.3821 -1.12%
2021-11-17 0 8.950 8.930 8.950 8.870 9.030 13,580,983 121,118,609 8.9183 6.470 6.455 6.470 6.412 6.527 18,787,878 6.4466 -0.44%
2021-11-16 0 8.990 8.980 8.990 8.930 9.130 19,239,688 172,760,022 8.9794 6.499 6.491 6.499 6.455 6.600 26,616,107 6.4908 -1.10%
2021-11-15 0 9.090 9.080 9.090 8.940 9.170 15,444,682 139,697,830 9.0450 6.571 6.564 6.571 6.462 6.629 21,366,111 6.5383 -0.55%
2021-11-12 0 9.140 9.140 9.150 9.120 9.510 26,322,044 242,361,927 9.2076 6.607 6.607 6.614 6.592 6.874 36,413,810 6.6558 -2.35%
2021-11-11 0 9.360 9.360 9.370 8.680 9.530 36,851,694 341,567,506 9.2687 6.766 6.766 6.773 6.274 6.889 50,980,486 6.7000 6.12%
2021-11-10 0 8.820 8.810 8.820 8.600 8.950 36,296,698 317,215,731 8.7395 6.376 6.368 6.376 6.217 6.470 50,212,707 6.3174 -1.23%
2021-11-09 0 8.930 8.930 8.940 8.860 9.110 11,470,015 102,712,688 8.9549 6.455 6.455 6.462 6.405 6.585 15,867,573 6.4731 -0.22%
2021-11-08 0 8.950 8.930 8.950 8.820 9.070 24,738,000 220,850,730 8.9276 6.470 6.455 6.470 6.376 6.556 34,222,450 6.4534 0.79%
2021-11-05 0 8.880 8.870 8.880 8.740 9.090 23,401,815 207,750,168 8.8775 6.419 6.412 6.419 6.318 6.571 32,373,977 6.4172 -1.44%
2021-11-04 0 9.010 9.010 9.020 8.970 9.100 17,808,043 160,593,897 9.0181 6.513 6.513 6.520 6.484 6.578 24,635,575 6.5188 -0.44%
2021-11-03 0 9.050 9.040 9.050 8.950 9.200 18,058,701 163,931,836 9.0777 6.542 6.535 6.542 6.470 6.650 24,982,335 6.5619 -0.11%
2021-11-02 0 9.060 9.060 9.070 9.000 9.400 26,744,197 245,012,674 9.1613 6.549 6.549 6.556 6.506 6.795 36,997,815 6.6224 -1.63%
2021-11-01 0 9.210 9.200 9.210 9.150 9.770 44,279,708 410,555,445 9.2719 6.658 6.650 6.658 6.614 7.062 61,256,371 6.7022 -5.83%
2021-10-29 0 9.780 9.770 9.780 9.620 9.790 21,569,163 209,802,804 9.7270 7.070 7.062 7.070 6.954 7.077 29,838,694 7.0312 0.82%
2021-10-28 0 9.700 9.680 9.700 9.520 9.780 22,232,877 214,959,266 9.6685 7.012 6.997 7.012 6.882 7.070 30,756,873 6.9890 -0.31%
2021-10-27 0 9.730 9.720 9.730 9.660 10.08 32,954,100 322,800,487 9.7955 7.033 7.026 7.033 6.983 7.286 45,588,570 7.0807 -2.70%
2021-10-26 0 10.00 9.990 10.00 9.940 10.28 24,758,453 249,233,741 10.067 7.229 7.221 7.229 7.185 7.431 34,250,745 7.2767 -1.77%
2021-10-25 0 10.18 10.12 10.18 10.02 10.28 18,790,030 191,079,641 10.169 7.359 7.315 7.359 7.243 7.431 25,994,052 7.3509 -2.12%
2021-10-22 0 10.40 10.38 10.40 10.12 10.58 20,563,012 213,880,361 10.401 7.518 7.503 7.518 7.315 7.648 28,446,789 7.5186 1.36%
2021-10-21 0 10.26 10.22 10.26 10.06 10.38 22,201,009 227,573,504 10.251 7.417 7.388 7.417 7.272 7.503 30,712,787 7.4097 1.18%
2021-10-20 0 10.14 10.14 10.16 10.04 10.40 19,060,630 193,909,148 10.173 7.330 7.330 7.344 7.258 7.518 26,368,399 7.3538 -2.50%
2021-10-19 0 10.40 10.38 10.40 10.18 10.40 23,250,676 240,233,250 10.332 7.518 7.503 7.518 7.359 7.518 32,164,892 7.4688 2.36%
2021-10-18 0 10.16 10.14 10.16 9.850 10.16 24,091,396 241,595,054 10.028 7.344 7.330 7.344 7.120 7.344 33,327,941 7.2490 3.46%
2021-10-15 0 9.820 9.820 9.830 9.600 10.28 62,086,078 607,651,664 9.7872 7.098 7.098 7.106 6.939 7.431 85,889,632 7.0748 -2.96%
2021-10-12 0 10.12 10.10 10.12 10.02 10.42 20,737,469 211,209,455 10.185 7.315 7.301 7.315 7.243 7.532 28,688,132 7.3623 -0.39%
2021-10-11 0 10.16 10.14 10.16 10.10 10.48 25,119,350 256,265,710 10.202 7.344 7.330 7.344 7.301 7.576 34,750,008 7.3746 -0.78%
2021-10-08 0 10.24 10.24 10.26 10.22 10.56 24,227,682 250,544,137 10.341 7.402 7.402 7.417 7.388 7.633 33,516,478 7.4753 -3.03%
2021-10-07 0 10.56 10.54 10.56 10.08 10.56 24,875,800 259,141,894 10.417 7.633 7.619 7.633 7.286 7.633 34,413,082 7.5303 5.39%
2021-10-06 0 10.02 10.02 10.04 9.980 10.28 15,215,378 153,016,030 10.057 7.243 7.243 7.258 7.214 7.431 21,048,893 7.2696 -1.76%
2021-10-05 0 10.20 10.20 10.22 10.12 10.54 15,035,692 153,842,074 10.232 7.373 7.373 7.388 7.315 7.619 20,800,316 7.3961 -3.41%
2021-10-04 0 10.56 10.54 10.56 10.10 10.56 15,051,940 156,561,025 10.401 7.633 7.619 7.633 7.301 7.633 20,822,794 7.5187 0.19%
2021-09-30 0 10.54 10.52 10.54 10.28 10.54 28,022,337 291,757,979 10.412 7.619 7.604 7.619 7.431 7.619 38,765,989 7.5261 -0.75%
2021-09-29 0 10.62 10.60 10.62 10.52 10.96 15,526,850 165,816,279 10.679 7.677 7.662 7.677 7.604 7.923 21,479,782 7.7196 -3.10%
2021-09-28 0 10.96 10.96 10.98 10.74 11.20 34,725,170 381,338,390 10.982 7.923 7.923 7.937 7.764 8.096 48,038,661 7.9382 3.01%
2021-09-27 0 10.64 10.62 10.64 10.52 11.16 53,858,353 580,287,563 10.774 7.691 7.677 7.691 7.604 8.067 74,507,430 7.7883 -2.74%
2021-09-24 0 10.94 10.94 10.96 10.82 11.78 54,265,619 602,143,364 11.096 7.908 7.908 7.923 7.821 8.515 75,070,840 8.0210 -6.66%
2021-09-23 0 11.72 11.70 11.72 11.50 12.12 45,110,792 530,113,742 11.751 8.472 8.457 8.472 8.313 8.761 62,406,089 8.4946 0.86%
2021-09-21 0 11.62 11.60 11.62 11.22 11.70 21,045,839 241,127,429 11.457 8.400 8.385 8.400 8.110 8.457 29,114,729 8.2820 0.00%
2021-09-20 0 11.62 11.62 11.64 11.36 12.38 32,060,850 373,509,199 11.650 8.400 8.400 8.414 8.212 8.949 44,352,852 8.4213 -3.97%
2021-09-17 0 12.10 12.06 12.10 11.62 12.10 25,751,075 307,938,516 11.958 8.747 8.718 8.747 8.400 8.747 35,623,934 8.6441 2.37%
2021-09-16 0 11.82 11.82 11.84 11.60 12.32 40,006,487 474,600,316 11.863 8.544 8.544 8.559 8.385 8.906 55,344,814 8.5753 -2.31%
2021-09-15 0 12.10 12.08 12.10 11.92 12.48 40,304,803 489,725,929 12.151 8.747 8.732 8.747 8.616 9.021 55,757,503 8.7831 -3.04%
2021-09-14 0 12.48 12.46 12.48 12.02 12.88 47,342,557 588,664,251 12.434 9.021 9.007 9.021 8.689 9.310 65,493,504 8.9881 -1.11%
2021-09-13 0 12.62 12.60 12.62 12.48 13.14 56,870,926 725,440,059 12.756 9.122 9.108 9.122 9.021 9.498 78,675,011 9.2207 -2.02%
2021-09-10 0 12.88 12.86 12.88 12.28 13.58 77,469,784 998,182,866 12.885 9.310 9.296 9.310 8.877 9.816 107,171,389 9.3139 2.88%
2021-09-09 0 12.52 12.50 12.52 11.92 12.68 67,310,383 838,366,834 12.455 9.050 9.036 9.050 8.616 9.166 93,116,915 9.0034 3.30%
2021-09-08 0 12.12 12.10 12.12 11.92 12.38 41,357,388 501,250,883 12.120 8.761 8.747 8.761 8.616 8.949 57,213,645 8.7610 -1.62%
2021-09-07 0 12.32 12.30 12.32 12.04 12.44 27,335,728 333,992,903 12.218 8.906 8.891 8.906 8.703 8.992 37,816,137 8.8320 -0.48%
2021-09-06 0 12.38 12.36 12.38 12.00 12.50 54,446,728 671,526,729 12.334 8.949 8.935 8.949 8.674 9.036 75,321,386 8.9155 3.34%
2021-09-03 0 11.98 11.96 11.98 11.60 12.06 66,922,154 796,000,802 11.894 8.660 8.645 8.660 8.385 8.718 92,579,840 8.5980 3.28%
2021-09-02 0 11.60 11.58 11.60 11.26 11.68 54,508,093 627,041,850 11.504 8.385 8.371 8.385 8.139 8.443 75,406,278 8.3155 2.11%
2021-09-01 0 11.36 11.34 11.36 10.58 11.80 104,447,830 1,183,168,770 11.328 8.212 8.197 8.212 7.648 8.530 144,492,710 8.1884 6.77%
2021-08-31 0 10.64 10.62 10.64 10.26 10.76 76,852,583 810,013,763 10.540 7.691 7.677 7.691 7.417 7.778 106,317,556 7.6188 4.31%
2021-08-30 0 10.20 10.18 10.20 10.00 10.46 53,439,850 543,484,248 10.170 7.373 7.359 7.373 7.229 7.561 73,928,475 7.3515 4.08%
2021-08-27 0 9.800 9.790 9.800 9.780 10.06 14,514,090 143,035,005 9.8549 7.084 7.077 7.084 7.070 7.272 20,078,734 7.1237 -1.01%
2021-08-26 0 9.900 9.900 9.910 9.760 10.20 17,628,700 174,900,959 9.9214 7.156 7.156 7.164 7.055 7.373 24,387,473 7.1718 -1.39%
2021-08-25 0 10.04 10.04 10.06 9.670 10.24 39,182,370 390,742,371 9.9724 7.258 7.258 7.272 6.990 7.402 54,204,734 7.2086 2.45%
2021-08-24 0 9.800 9.790 9.800 9.740 10.10 21,189,770 208,872,204 9.8572 7.084 7.077 7.084 7.041 7.301 29,313,843 7.1254 0.20%
2021-08-23 0 9.780 9.780 9.790 9.630 9.960 18,626,759 183,038,967 9.8267 7.070 7.070 7.077 6.961 7.200 25,768,184 7.1033 -0.61%
2021-08-20 0 9.840 9.810 9.840 9.220 9.860 42,786,989 408,573,863 9.5490 7.113 7.091 7.113 6.665 7.127 59,191,349 6.9026 -0.61%
2021-08-19 0 9.900 9.870 9.900 9.810 10.28 30,451,035 302,834,555 9.9450 7.156 7.135 7.156 7.091 7.431 42,125,840 7.1888 -3.13%
2021-08-18 0 10.22 10.20 10.22 10.02 10.36 22,443,640 228,828,545 10.196 7.388 7.373 7.388 7.243 7.489 31,048,442 7.3700 0.00%
2021-08-17 0 10.22 10.20 10.22 10.08 10.48 30,545,616 313,797,016 10.273 7.388 7.373 7.388 7.286 7.576 42,256,683 7.4260 -0.39%
2021-08-16 0 10.26 10.26 10.28 10.20 10.58 47,860,465 496,648,073 10.377 7.417 7.417 7.431 7.373 7.648 66,209,976 7.5011 1.99%
2021-08-13 0 10.06 10.06 10.08 9.920 10.10 22,020,099 220,817,791 10.028 7.272 7.272 7.286 7.171 7.301 30,462,517 7.2488 -0.59%
2021-08-12 0 10.12 10.12 10.14 10.04 10.50 38,197,194 389,675,028 10.202 7.315 7.315 7.330 7.258 7.590 52,841,845 7.3744 -2.69%
2021-08-11 0 10.40 10.36 10.40 10.24 10.60 54,741,160 572,136,530 10.452 7.518 7.489 7.518 7.402 7.662 75,728,702 7.5551 1.96%
2021-08-10 0 10.20 10.16 10.20 9.910 10.40 33,175,941 334,419,204 10.080 7.373 7.344 7.373 7.164 7.518 45,895,464 7.2865 0.99%
2021-08-09 0 10.10 10.08 10.10 9.630 10.40 65,460,280 665,300,631 10.163 7.301 7.286 7.301 6.961 7.518 90,557,489 7.3467 4.02%
2021-08-06 0 9.710 9.690 9.710 9.600 9.890 27,370,683 266,530,989 9.7378 7.019 7.005 7.019 6.939 7.149 37,864,493 7.0391 0.21%
2021-08-05 0 9.690 9.680 9.690 9.570 9.920 31,656,552 308,745,594 9.7530 7.005 6.997 7.005 6.918 7.171 43,793,547 7.0500 -0.82%
2021-08-04 0 9.770 9.760 9.770 9.300 9.930 59,194,469 574,008,225 9.6970 7.062 7.055 7.062 6.723 7.178 81,889,392 7.0096 3.61%
2021-08-03 0 9.430 9.420 9.430 9.230 9.730 44,216,807 416,771,195 9.4256 6.817 6.809 6.817 6.672 7.033 61,169,354 6.8134 1.29%
2021-08-02 0 9.310 9.300 9.310 8.270 9.340 56,489,391 512,038,561 9.0643 6.730 6.723 6.730 5.978 6.752 78,147,197 6.5522 10.83%
2021-07-30 0 8.400 8.390 8.400 8.290 8.480 24,182,518 202,400,832 8.3697 6.072 6.065 6.072 5.992 6.130 33,453,999 6.0501 0.36%
2021-07-29 0 8.370 8.370 8.380 8.280 8.580 31,830,385 267,034,930 8.3893 6.050 6.050 6.058 5.985 6.202 44,034,027 6.0643 0.72%
2021-07-28 0 8.310 8.300 8.310 8.210 8.690 54,361,717 454,652,041 8.3635 6.007 6.000 6.007 5.935 6.282 75,203,782 6.0456 -2.58%
2021-07-27 0 8.530 8.520 8.530 8.260 9.290 69,318,727 604,109,779 8.7150 6.166 6.159 6.166 5.971 6.715 95,895,250 6.2997 -6.26%
2021-07-26 0 9.100 9.090 9.100 9.030 9.430 33,911,538 310,556,141 9.1578 6.578 6.571 6.578 6.527 6.817 46,913,086 6.6198 -3.19%
2021-07-23 0 9.400 9.390 9.400 9.370 9.790 51,097,525 489,242,959 9.5747 6.795 6.788 6.795 6.773 7.077 70,688,112 6.9211 0.43%
2021-07-22 0 9.360 9.350 9.360 9.020 9.590 42,157,939 394,078,842 9.3477 6.766 6.759 6.766 6.520 6.932 58,321,124 6.7571 3.43%
2021-07-21 0 9.050 9.050 9.060 9.010 9.280 26,135,650 238,252,711 9.1160 6.542 6.542 6.549 6.513 6.708 36,155,954 6.5896 0.78%
2021-07-20 0 8.980 8.980 8.990 8.700 8.990 20,769,802 183,984,279 8.8583 6.491 6.491 6.499 6.289 6.499 28,732,861 6.4033 0.79%
2021-07-19 0 8.910 8.900 8.910 8.780 9.050 22,058,586 196,704,944 8.9174 6.441 6.433 6.441 6.347 6.542 30,515,760 6.4460 -0.22%
2021-07-16 0 8.930 8.910 8.930 8.800 9.020 25,802,669 230,767,702 8.9436 6.455 6.441 6.455 6.361 6.520 35,695,309 6.4649 0.68%
2021-07-15 0 8.870 8.870 8.890 8.420 8.920 27,164,755 237,907,168 8.7579 6.412 6.412 6.426 6.086 6.448 37,579,613 6.3308 2.78%
2021-07-14 0 8.630 8.610 8.630 8.510 8.840 35,929,409 309,278,602 8.6080 6.238 6.224 6.238 6.152 6.390 49,704,601 6.2223 -1.71%
2021-07-13 0 8.780 8.770 8.780 8.700 8.970 31,755,713 279,806,076 8.8112 6.347 6.339 6.347 6.289 6.484 43,930,726 6.3693 -0.68%
2021-07-12 0 8.840 8.840 8.850 8.800 9.080 23,857,731 211,758,076 8.8759 6.390 6.390 6.397 6.361 6.564 33,004,690 6.4160 0.00%
2021-07-09 0 8.840 8.840 8.850 8.650 8.880 22,168,677 194,762,870 8.7855 6.390 6.390 6.397 6.253 6.419 30,668,059 6.3507 0.34%
2021-07-08 0 8.810 8.800 8.810 8.790 9.090 23,539,240 208,865,687 8.8731 6.368 6.361 6.368 6.354 6.571 32,564,090 6.4140 -1.34%
2021-07-07 0 8.930 8.930 8.940 8.800 8.970 16,870,366 149,694,652 8.8732 6.455 6.455 6.462 6.361 6.484 23,338,397 6.4141 0.79%
2021-07-06 0 8.860 8.860 8.870 8.810 8.980 14,546,159 128,912,066 8.8623 6.405 6.405 6.412 6.368 6.491 20,123,098 6.4062 -0.67%
2021-07-05 0 8.920 8.920 8.930 8.890 9.150 23,244,082 208,119,636 8.9537 6.448 6.448 6.455 6.426 6.614 32,155,770 6.4722 -1.22%
2021-07-02 0 9.030 9.030 9.050 9.010 9.320 36,555,379 332,568,096 9.0977 6.527 6.527 6.542 6.513 6.737 50,570,565 6.5763 -0.99%
2021-06-30 0 9.120 9.120 9.130 9.070 9.350 37,924,679 348,419,390 9.1871 6.592 6.592 6.600 6.556 6.759 52,464,849 6.6410 0.44%
2021-06-29 0 9.080 9.070 9.080 8.970 9.480 35,783,418 325,822,248 9.1054 6.564 6.556 6.564 6.484 6.853 49,502,637 6.5819 -2.37%
2021-06-28 0 9.300 9.290 9.300 9.200 9.480 17,378,371 161,177,072 9.2746 6.723 6.715 6.723 6.650 6.853 24,041,169 6.7042 -0.21%
2021-06-25 0 9.320 9.310 9.320 9.200 9.400 22,977,892 214,409,886 9.3311 6.737 6.730 6.737 6.650 6.795 31,787,524 6.7451 1.08%
2021-06-24 0 9.220 9.220 9.230 9.030 9.230 17,807,000 162,996,940 9.1535 6.665 6.665 6.672 6.527 6.672 24,634,133 6.6167 0.99%
2021-06-23 0 9.130 9.130 9.150 9.010 9.200 16,624,486 151,694,415 9.1248 6.600 6.600 6.614 6.513 6.650 22,998,247 6.5959 0.55%
2021-06-22 0 9.080 9.080 9.090 9.000 9.270 21,544,631 195,632,092 9.0803 6.564 6.564 6.571 6.506 6.701 29,804,756 6.5638 0.33%
2021-06-21 0 9.050 9.040 9.050 8.970 9.330 40,410,625 365,233,208 9.0380 6.542 6.535 6.542 6.484 6.744 55,903,897 6.5332 -1.84%
2021-06-18 0 9.220 9.220 9.230 9.130 9.470 36,387,110 335,548,313 9.2216 6.665 6.665 6.672 6.600 6.845 50,337,782 6.6659 -2.74%
2021-06-17 0 9.480 9.470 9.480 9.380 9.600 29,369,312 277,699,556 9.4554 6.853 6.845 6.853 6.780 6.939 40,629,389 6.8349 -1.76%
2021-06-16 0 9.650 9.650 9.660 9.600 9.770 19,430,024 187,647,745 9.6576 6.976 6.976 6.983 6.939 7.062 26,879,417 6.9811 -0.92%
2021-06-15 0 9.740 9.730 9.740 9.600 9.930 28,421,392 275,651,576 9.6987 7.041 7.033 7.041 6.939 7.178 39,318,040 7.0108 -1.62%
2021-06-11 0 9.900 9.900 9.920 9.820 10.02 15,286,380 151,855,534 9.9340 7.156 7.156 7.171 7.098 7.243 21,147,117 7.1809 0.51%
2021-06-10 0 9.850 9.850 9.860 9.840 10.04 17,900,976 176,807,939 9.8770 7.120 7.120 7.127 7.113 7.258 24,764,139 7.1397 -0.81%
2021-06-09 0 9.930 9.930 9.940 9.870 10.02 16,676,842 165,816,633 9.9429 7.178 7.178 7.185 7.135 7.243 23,070,676 7.1873 -0.40%
2021-06-08 0 9.970 9.960 9.970 9.840 10.16 23,437,730 232,781,892 9.9319 7.207 7.200 7.207 7.113 7.344 32,423,662 7.1794 -0.70%
2021-06-07 0 10.04 10.04 10.06 9.950 10.14 13,665,286 137,645,286 10.073 7.258 7.258 7.272 7.192 7.330 18,904,502 7.2811 0.40%
2021-06-04 0 10.00 10.00 10.02 9.950 10.16 23,890,505 239,536,221 10.026 7.229 7.229 7.243 7.192 7.344 33,050,029 7.2477 -1.19%
2021-06-03 0 10.12 10.12 10.14 10.08 10.36 22,107,543 225,467,402 10.199 7.315 7.315 7.330 7.286 7.489 30,583,487 7.3722 -1.75%
2021-06-02 0 10.30 10.28 10.30 10.22 10.58 16,905,661 174,917,343 10.347 7.445 7.431 7.445 7.388 7.648 23,387,224 7.4792 -0.77%
2021-06-01 0 10.38 10.38 10.40 10.22 10.56 21,700,810 224,565,643 10.348 7.503 7.503 7.518 7.388 7.633 30,020,814 7.4803 0.00%
2021-05-31 0 10.38 10.38 10.40 10.18 10.40 18,204,750 187,669,223 10.309 7.503 7.503 7.518 7.359 7.518 25,184,378 7.4518 0.97%
2021-05-28 0 10.28 10.26 10.28 10.22 10.50 22,505,545 232,676,080 10.339 7.431 7.417 7.431 7.388 7.590 31,134,081 7.4734 -0.58%
2021-05-27 0 10.34 10.34 10.36 10.08 10.54 37,323,182 386,815,805 10.364 7.474 7.474 7.489 7.286 7.619 51,632,741 7.4917 1.97%
2021-05-26 0 10.14 10.14 10.16 10.10 10.34 15,552,610 158,563,285 10.195 7.330 7.330 7.344 7.301 7.474 21,515,418 7.3698 0.20%
2021-05-25 0 10.12 10.10 10.12 10.04 10.26 18,563,272 188,406,441 10.149 7.315 7.301 7.315 7.258 7.417 25,680,356 7.3366 0.60%
2021-05-24 0 10.06 10.06 10.08 9.970 10.16 15,555,451 156,731,077 10.076 7.272 7.272 7.286 7.207 7.344 21,519,349 7.2833 -0.20%
2021-05-21 0 10.08 10.08 10.10 10.02 10.22 12,521,549 126,521,475 10.104 7.286 7.286 7.301 7.243 7.388 17,322,261 7.3040 -0.59%
2021-05-20 0 10.14 10.12 10.14 9.820 10.22 49,215,888 491,081,482 9.9781 7.330 7.315 7.330 7.098 7.388 68,085,063 7.2128 -1.17%
2021-05-18 0 10.26 10.24 10.26 10.16 10.38 24,292,178 249,386,627 10.266 7.417 7.402 7.417 7.344 7.503 33,605,702 7.4210 2.06%
2021-05-17 0 10.62 10.62 10.64 10.60 10.76 23,082,997 245,737,306 10.646 7.267 7.267 7.280 7.253 7.362 33,735,423 7.2843 0.76%
2021-05-14 0 10.54 10.54 10.56 10.44 10.80 26,770,732 282,712,939 10.561 7.212 7.212 7.226 7.143 7.390 39,124,988 7.2259 -0.38%
2021-05-13 0 10.58 10.58 10.60 10.52 10.74 32,495,284 345,778,032 10.641 7.239 7.239 7.253 7.198 7.349 47,491,327 7.2809 -2.94%
2021-05-12 0 10.90 10.88 10.90 10.74 11.24 47,538,213 516,892,132 10.873 7.458 7.444 7.458 7.349 7.691 69,476,322 7.4398 -3.20%
2021-05-11 0 11.26 11.24 11.26 11.00 11.46 26,925,912 301,814,696 11.209 7.704 7.691 7.704 7.527 7.841 39,351,781 7.6697 -1.75%
2021-05-10 0 11.46 11.46 11.48 11.16 11.56 25,342,814 288,025,074 11.365 7.841 7.841 7.855 7.636 7.910 37,038,109 7.7765 2.32%
2021-05-07 0 11.20 11.20 11.22 10.96 11.46 30,304,608 339,698,115 11.210 7.663 7.663 7.677 7.499 7.841 44,289,690 7.6699 0.90%
2021-05-06 0 11.10 11.08 11.10 10.94 11.38 29,700,950 328,491,505 11.060 7.595 7.581 7.595 7.486 7.787 43,407,454 7.5676 -0.18%
2021-05-05 0 11.12 11.12 11.14 11.00 11.24 9,925,609 110,451,301 11.128 7.609 7.609 7.622 7.527 7.691 14,506,116 7.6141 -0.18%
2021-05-04 0 11.14 11.14 11.16 10.98 11.24 9,998,464 111,429,798 11.145 7.622 7.622 7.636 7.513 7.691 14,612,592 7.6256 0.54%
2021-05-03 0 11.08 11.06 11.08 10.72 11.26 26,266,798 286,674,026 10.914 7.581 7.568 7.581 7.335 7.704 38,388,497 7.4677 -1.60%
2021-04-30 0 11.26 11.26 11.28 11.22 11.44 14,567,467 164,387,720 11.285 7.704 7.704 7.718 7.677 7.828 21,290,115 7.7213 -1.75%
2021-04-29 0 11.46 11.44 11.46 11.22 11.48 18,876,738 214,711,475 11.374 7.841 7.828 7.841 7.677 7.855 27,588,044 7.7828 1.24%
2021-04-28 0 11.32 11.32 11.34 11.24 11.64 41,614,019 471,464,056 11.330 7.746 7.746 7.759 7.691 7.965 60,818,210 7.7520 -2.58%
2021-04-27 0 11.62 11.60 11.62 11.40 11.98 41,894,208 486,257,691 11.607 7.951 7.937 7.951 7.800 8.197 61,227,701 7.9418 -2.68%
2021-04-26 0 11.94 11.94 11.96 11.84 12.26 22,259,629 265,861,935 11.944 8.170 8.170 8.183 8.101 8.389 32,532,084 8.1723 -2.45%
2021-04-23 0 12.24 12.24 12.28 12.04 12.36 37,369,574 454,420,598 12.160 8.375 8.375 8.402 8.238 8.457 54,615,022 8.3204 -0.16%
2021-04-22 0 12.26 12.26 12.28 11.80 12.36 36,915,908 447,556,129 12.124 8.389 8.389 8.402 8.074 8.457 53,951,997 8.2955 4.07%
2021-04-21 0 11.78 11.76 11.78 11.60 11.90 17,649,790 207,775,895 11.772 8.060 8.047 8.060 7.937 8.142 25,794,880 8.0549 -0.17%
2021-04-20 0 11.80 11.80 11.82 11.80 12.40 31,634,436 378,351,585 11.960 8.074 8.074 8.088 8.074 8.485 46,233,212 8.1835 -2.48%
2021-04-19 0 12.10 12.10 12.12 11.60 12.34 26,084,250 316,599,435 12.138 8.279 8.279 8.293 7.937 8.443 38,121,706 8.3050 1.68%
2021-04-16 0 11.90 11.90 11.92 11.66 11.98 21,249,888 251,762,166 11.848 8.142 8.142 8.156 7.978 8.197 31,056,364 8.1066 0.51%
2021-04-15 0 11.84 11.82 11.84 11.50 11.86 21,920,746 256,039,714 11.680 8.101 8.088 8.101 7.869 8.115 32,036,812 7.9920 -0.84%
2021-04-14 0 11.94 11.92 11.94 11.56 11.94 19,778,367 233,276,276 11.795 8.170 8.156 8.170 7.910 8.170 28,905,761 8.0702 2.58%
2021-04-13 0 11.64 11.62 11.64 11.54 11.90 15,979,386 186,471,827 11.670 7.965 7.951 7.965 7.896 8.142 23,353,612 7.9847 0.00%
2021-04-12 0 11.64 11.62 11.64 11.48 12.20 42,684,872 498,295,740 11.674 7.965 7.951 7.965 7.855 8.348 62,383,244 7.9877 -4.12%
2021-04-09 0 12.14 12.14 12.16 11.90 12.44 40,402,082 493,345,397 12.211 8.307 8.307 8.320 8.142 8.512 59,046,983 8.3551 1.17%
2021-04-08 0 12.00 12.00 12.02 11.72 12.18 34,790,186 416,595,339 11.975 8.211 8.211 8.225 8.019 8.334 50,845,289 8.1934 0.67%
2021-04-07 0 11.92 11.90 11.92 11.22 12.06 45,918,141 540,541,123 11.772 8.156 8.142 8.156 7.677 8.252 67,108,614 8.0547 5.86%
2021-04-01 0 11.26 11.22 11.26 11.06 11.44 31,825,890 356,733,773 11.209 7.704 7.677 7.704 7.568 7.828 46,513,019 7.6695 0.36%
2021-03-31 0 11.22 11.20 11.22 10.94 11.44 37,167,202 414,197,655 11.144 7.677 7.663 7.677 7.486 7.828 54,319,259 7.6252 -0.88%
2021-03-30 0 11.32 11.30 11.32 10.94 11.46 50,706,281 571,495,244 11.271 7.746 7.732 7.746 7.486 7.841 74,106,402 7.7118 2.54%
2021-03-29 0 11.04 11.02 11.04 10.54 11.14 52,786,740 575,785,353 10.908 7.554 7.540 7.554 7.212 7.622 77,146,959 7.4635 6.98%
2021-03-26 0 10.32 10.32 10.34 10.20 10.54 26,809,186 276,863,415 10.327 7.061 7.061 7.075 6.979 7.212 39,181,188 7.0662 -0.77%
2021-03-25 0 10.40 10.36 10.40 10.06 10.46 21,283,492 219,193,723 10.299 7.116 7.089 7.116 6.883 7.157 31,105,476 7.0468 1.36%
2021-03-24 0 10.26 10.24 10.26 10.16 10.52 29,017,268 298,959,185 10.303 7.020 7.007 7.020 6.952 7.198 42,408,264 7.0496 -2.66%
2021-03-23 0 10.54 10.52 10.54 10.40 11.02 27,227,237 288,792,610 10.607 7.212 7.198 7.212 7.116 7.540 39,792,162 7.2575 -2.77%
2021-03-22 0 10.84 10.84 10.86 10.62 11.04 27,227,547 295,368,905 10.848 7.417 7.417 7.431 7.267 7.554 39,792,616 7.4227 1.50%
2021-03-19 0 10.68 10.68 10.72 10.48 11.10 44,913,376 481,129,386 10.712 7.308 7.308 7.335 7.171 7.595 65,640,166 7.3298 -3.61%
2021-03-18 0 11.08 11.08 11.10 11.02 11.40 24,536,635 274,696,237 11.195 7.581 7.581 7.595 7.540 7.800 35,859,892 7.6603 0.00%
2021-03-17 0 11.08 11.06 11.08 10.86 11.16 17,509,477 193,037,514 11.025 7.581 7.568 7.581 7.431 7.636 25,589,815 7.5435 0.54%
2021-03-16 0 11.02 11.02 11.04 10.70 11.28 29,567,461 323,664,827 10.947 7.540 7.540 7.554 7.321 7.718 43,212,362 7.4901 -1.25%
2021-03-15 0 11.16 11.14 11.16 11.02 11.38 42,350,655 474,079,839 11.194 7.636 7.622 7.636 7.540 7.787 61,894,791 7.6594 1.64%
2021-03-12 0 10.98 10.98 11.00 10.88 11.30 40,234,002 445,737,454 11.079 7.513 7.513 7.527 7.444 7.732 58,801,337 7.5804 -0.54%
2021-03-11 0 11.04 11.02 11.04 10.48 11.08 46,741,152 510,354,688 10.919 7.554 7.540 7.554 7.171 7.581 68,311,431 7.4710 6.15%
2021-03-10 0 10.40 10.40 10.42 10.16 10.80 51,524,280 535,805,015 10.399 7.116 7.116 7.130 6.952 7.390 75,301,894 7.1154 -1.33%
2021-03-09 0 10.54 10.54 10.56 10.36 10.94 52,046,043 552,034,846 10.607 7.212 7.212 7.226 7.089 7.486 76,064,442 7.2575 -0.57%
2021-03-08 0 10.60 10.60 10.62 10.56 11.26 65,367,613 707,878,936 10.829 7.253 7.253 7.267 7.226 7.704 95,533,699 7.4097 -0.93%
2021-03-05 0 10.70 10.68 10.70 10.24 11.50 163,868,735 1,753,149,685 10.699 7.321 7.308 7.321 7.007 7.869 239,491,481 7.3203 -8.86%
2021-03-04 0 11.74 11.74 11.78 11.70 12.44 74,768,161 894,367,420 11.962 8.033 8.033 8.060 8.006 8.512 109,272,447 8.1847 -2.65%
2021-03-03 0 12.06 12.06 12.10 11.72 13.30 123,151,355 1,505,145,556 12.222 8.252 8.252 8.279 8.019 9.100 179,983,695 8.3627 -4.13%
2021-03-02 0 12.58 12.56 12.58 12.14 13.10 76,693,756 967,701,855 12.618 8.608 8.594 8.608 8.307 8.963 112,086,673 8.6335 4.83%
2021-03-01 0 12.00 12.00 12.02 11.72 12.30 37,002,281 441,409,468 11.929 8.211 8.211 8.225 8.019 8.416 54,078,230 8.1624 2.04%
2021-02-26 0 11.76 11.76 11.78 11.70 12.50 74,279,466 894,856,918 12.047 8.047 8.047 8.060 8.006 8.553 108,558,227 8.2431 -6.07%
2021-02-25 0 12.52 12.50 12.52 12.12 13.00 79,742,899 1,003,026,117 12.578 8.567 8.553 8.567 8.293 8.895 116,542,945 8.6065 4.86%
2021-02-24 0 11.94 11.94 11.96 11.72 13.18 130,517,132 1,603,593,156 12.287 8.170 8.170 8.183 8.019 9.018 190,748,658 8.4068 -0.33%
2021-02-23 0 11.98 11.98 12.00 11.80 12.50 59,789,094 727,139,982 12.162 8.197 8.197 8.211 8.074 8.553 87,380,785 8.3215 -1.48%
2021-02-22 0 12.16 12.14 12.16 11.84 12.68 120,680,395 1,484,652,011 12.302 8.320 8.307 8.320 8.101 8.676 176,372,427 8.4177 2.70%
2021-02-19 0 11.84 11.84 11.86 10.20 12.10 147,498,429 1,676,972,047 11.369 8.101 8.101 8.115 6.979 8.279 215,566,546 7.7794 14.73%
2021-02-18 0 10.32 10.32 10.34 10.28 10.74 36,937,970 386,167,090 10.455 7.061 7.061 7.075 7.034 7.349 53,984,240 7.1533 -3.01%
2021-02-17 0 10.64 10.64 10.66 10.28 10.74 28,134,011 297,924,271 10.590 7.280 7.280 7.294 7.034 7.349 41,117,398 7.2457 2.90%
2021-02-16 0 10.34 10.34 10.36 10.04 10.46 21,018,499 216,993,671 10.324 7.075 7.075 7.089 6.870 7.157 30,718,193 7.0640 2.99%
2021-02-11 0 10.04 10.02 10.04 9.900 10.16 5,457,933 54,594,054 10.003 6.870 6.856 6.870 6.774 6.952 7,976,680 6.8442 0.00%
2021-02-10 0 10.04 10.04 10.08 10.04 10.44 19,834,690 201,552,270 10.162 6.870 6.870 6.897 6.870 7.143 28,988,076 6.9529 -0.99%
2021-02-09 0 10.14 10.14 10.18 9.860 10.30 23,224,291 235,356,754 10.134 6.938 6.938 6.966 6.747 7.048 33,941,922 6.9341 1.50%
2021-02-08 0 9.990 9.990 10.00 9.900 10.40 44,680,076 452,750,602 10.133 6.836 6.836 6.842 6.774 7.116 65,299,202 6.9335 2.25%
2021-02-05 0 9.770 9.760 9.770 9.580 9.900 22,840,105 222,634,080 9.7475 6.685 6.678 6.685 6.555 6.774 33,380,441 6.6696 0.51%
2021-02-04 0 9.720 9.700 9.720 9.450 9.760 26,675,814 255,793,049 9.5890 6.651 6.637 6.651 6.466 6.678 38,986,267 6.5611 -0.51%
2021-02-03 0 9.770 9.760 9.770 9.660 9.920 24,742,501 241,372,065 9.7554 6.685 6.678 6.685 6.610 6.788 36,160,761 6.6750 0.41%
2021-02-02 0 9.730 9.720 9.730 9.570 10.04 45,830,923 448,698,515 9.7903 6.658 6.651 6.658 6.548 6.870 66,981,146 6.6989 2.64%
2021-02-01 0 9.480 9.480 9.490 9.220 9.690 20,637,403 196,440,741 9.5187 6.487 6.487 6.493 6.309 6.630 30,161,228 6.5130 2.05%
2021-01-29 0 9.290 9.290 9.300 9.220 9.660 41,878,304 393,076,256 9.3862 6.357 6.357 6.363 6.309 6.610 61,204,458 6.4223 -1.06%
2021-01-28 0 9.390 9.380 9.390 9.360 9.600 36,401,977 343,452,009 9.4350 6.425 6.418 6.425 6.404 6.569 53,200,895 6.4558 -4.18%
2021-01-27 0 9.800 9.790 9.800 9.350 9.820 31,664,727 306,570,289 9.6818 6.706 6.699 6.706 6.398 6.719 46,277,482 6.6246 2.62%
2021-01-26 0 9.550 9.550 9.570 9.410 9.790 39,740,643 379,120,359 9.5399 6.534 6.534 6.548 6.439 6.699 58,080,301 6.5275 -2.45%
2021-01-25 0 9.790 9.790 9.800 9.720 10.06 33,073,252 324,980,435 9.8261 6.699 6.699 6.706 6.651 6.883 48,336,018 6.7234 -1.81%
2021-01-22 0 9.970 9.960 9.970 9.970 10.38 41,562,829 420,647,889 10.121 6.822 6.815 6.822 6.822 7.102 60,743,396 6.9250 -4.32%
2021-01-21 0 10.42 10.42 10.44 10.08 10.50 40,400,047 417,188,116 10.326 7.130 7.130 7.143 6.897 7.184 59,044,009 7.0657 1.17%
2021-01-20 0 10.30 10.30 10.32 10.20 10.74 55,624,336 576,568,950 10.365 7.048 7.048 7.061 6.979 7.349 81,294,059 7.0924 -3.38%
2021-01-19 0 10.66 10.64 10.66 10.08 10.78 88,869,315 938,042,474 10.555 7.294 7.280 7.294 6.897 7.376 129,881,053 7.2223 5.54%
2021-01-18 0 10.10 10.08 10.10 9.650 10.20 38,260,501 383,133,714 10.014 6.911 6.897 6.911 6.603 6.979 55,917,098 6.8518 3.17%
2021-01-15 0 9.790 9.780 9.790 9.630 10.00 34,406,631 334,814,799 9.7311 6.699 6.692 6.699 6.589 6.842 50,284,730 6.6584 -2.49%
2021-01-14 0 10.04 10.04 10.08 9.940 10.40 36,432,367 367,337,043 10.083 6.870 6.870 6.897 6.801 7.116 53,245,310 6.8990 -1.57%
2021-01-13 0 10.20 10.18 10.20 10.02 10.50 45,319,700 462,019,627 10.195 6.979 6.966 6.979 6.856 7.184 66,234,002 6.9756 -0.58%
2021-01-12 0 10.26 10.24 10.26 9.570 10.36 59,178,308 596,329,171 10.077 7.020 7.007 7.020 6.548 7.089 86,488,131 6.8949 6.99%
2021-01-11 0 9.590 9.590 9.600 9.450 9.980 39,463,761 381,117,888 9.6574 6.562 6.562 6.569 6.466 6.829 57,675,643 6.6080 -2.34%
2021-01-08 0 9.820 9.810 9.820 9.740 10.12 46,544,296 461,641,610 9.9183 6.719 6.712 6.719 6.664 6.924 68,023,729 6.7865 -0.41%
2021-01-07 0 9.860 9.850 9.860 9.500 9.900 57,778,189 562,688,821 9.7388 6.747 6.740 6.747 6.500 6.774 84,441,880 6.6636 2.18%
2021-01-06 0 9.650 9.650 9.660 8.910 9.700 75,589,003 713,410,191 9.4380 6.603 6.603 6.610 6.097 6.637 110,472,094 6.4578 7.34%
2021-01-05 0 8.990 8.980 8.990 8.820 9.050 27,506,047 245,599,851 8.9289 6.151 6.144 6.151 6.035 6.192 40,199,639 6.1095 0.11%
2021-01-04 0 8.980 8.980 8.990 8.840 9.350 45,315,431 407,527,472 8.9931 6.144 6.144 6.151 6.049 6.398 66,227,763 6.1534 -3.65%
2020-12-31 0 9.320 9.320 9.330 8.960 9.400 31,275,540 290,721,964 9.2955 6.377 6.377 6.384 6.131 6.432 45,708,691 6.3603 3.33%
2020-12-30 0 9.020 9.010 9.020 8.900 9.060 18,763,653 168,611,852 8.9861 6.172 6.165 6.172 6.090 6.199 27,422,773 6.1486 0.45%
2020-12-29 0 8.980 8.980 8.990 8.760 9.010 22,497,531 200,258,925 8.9014 6.144 6.144 6.151 5.994 6.165 32,879,774 6.0906 2.63%
2020-12-28 0 8.750 8.750 8.760 8.700 9.100 45,801,300 403,086,456 8.8008 5.987 5.987 5.994 5.953 6.227 66,937,852 6.0218 -2.45%
2020-12-24 0 8.970 8.960 8.970 8.890 9.080 10,325,650 92,591,058 8.9671 6.138 6.131 6.138 6.083 6.213 15,090,769 6.1356 -0.11%
2020-12-23 0 8.980 8.970 8.980 8.900 9.170 24,271,216 218,058,301 8.9842 6.144 6.138 6.144 6.090 6.274 35,471,986 6.1473 -1.54%
2020-12-22 0 9.120 9.120 9.130 8.980 9.250 29,898,092 271,594,059 9.0840 6.240 6.240 6.247 6.144 6.329 43,695,573 6.2156 -1.41%
2020-12-21 0 9.250 9.250 9.260 9.150 9.640 34,896,217 324,322,513 9.2939 6.329 6.329 6.336 6.261 6.596 51,000,252 6.3592 -4.05%
2020-12-18 0 9.640 9.630 9.640 9.490 9.870 35,523,658 343,834,588 9.6790 6.596 6.589 6.596 6.493 6.753 51,917,246 6.6227 0.21%
2020-12-17 0 9.620 9.620 9.630 9.330 9.780 31,782,997 306,219,961 9.6347 6.582 6.582 6.589 6.384 6.692 46,450,331 6.5924 3.11%
2020-12-16 0 9.330 9.330 9.340 9.180 9.570 23,114,224 216,681,602 9.3744 6.384 6.384 6.391 6.281 6.548 33,781,061 6.4143 1.19%
2020-12-15 0 9.220 9.220 9.230 9.070 9.390 27,211,969 251,021,258 9.2247 6.309 6.309 6.315 6.206 6.425 39,769,849 6.3118 -1.07%
2020-12-14 0 9.320 9.320 9.330 9.220 9.450 21,105,950 196,913,381 9.3298 6.377 6.377 6.384 6.309 6.466 30,846,001 6.3838 -0.96%
2020-12-11 0 9.410 9.400 9.410 9.330 9.700 21,439,684 201,821,333 9.4134 6.439 6.432 6.439 6.384 6.637 31,333,748 6.4410 -0.63%
2020-12-10 0 9.470 9.460 9.470 9.330 9.560 21,425,375 201,968,637 9.4266 6.480 6.473 6.480 6.384 6.541 31,312,836 6.4500 -0.63%
2020-12-09 0 9.530 9.520 9.530 9.490 9.750 19,769,568 190,076,464 9.6146 6.521 6.514 6.521 6.493 6.671 28,892,901 6.5787 -1.35%
2020-12-08 0 9.660 9.650 9.660 9.590 9.990 27,479,412 266,102,814 9.6837 6.610 6.603 6.610 6.562 6.836 40,160,712 6.6259 -1.43%
2020-12-07 0 9.800 9.790 9.800 9.730 10.18 41,953,262 412,794,365 9.8394 6.706 6.699 6.706 6.658 6.966 61,314,008 6.7325 -4.11%
2020-12-04 0 10.22 10.20 10.22 10.12 10.50 29,090,862 297,235,313 10.218 6.993 6.979 6.993 6.924 7.184 42,515,820 6.9912 -2.67%
2020-12-03 0 10.50 10.48 10.50 10.10 10.54 23,248,490 241,656,401 10.395 7.184 7.171 7.184 6.911 7.212 33,977,289 7.1123 1.94%
2020-12-02 0 10.30 10.28 10.30 10.28 10.76 14,485,059 151,055,737 10.428 7.048 7.034 7.048 7.034 7.362 21,169,677 7.1355 -0.96%
2020-12-01 0 10.40 10.40 10.42 10.28 10.62 19,443,414 203,344,490 10.458 7.116 7.116 7.130 7.034 7.267 28,416,232 7.1559 2.16%
2020-11-30 0 10.18 10.18 10.20 10.18 11.00 62,689,479 652,596,985 10.410 6.966 6.966 6.979 6.966 7.527 91,619,650 7.1229 -6.09%
2020-11-27 0 10.84 10.82 10.84 10.62 10.94 10,792,408 116,409,191 10.786 7.417 7.403 7.417 7.267 7.486 15,772,928 7.3803 1.31%
2020-11-26 0 10.70 10.70 10.72 10.54 10.78 12,080,121 129,137,912 10.690 7.321 7.321 7.335 7.212 7.376 17,654,900 7.3146 0.94%
2020-11-25 0 10.60 10.60 10.62 10.52 11.30 36,465,616 394,219,877 10.811 7.253 7.253 7.267 7.198 7.732 53,293,903 7.3971 -4.16%
2020-11-24 0 11.06 11.06 11.08 11.04 11.54 30,056,644 339,626,177 11.300 7.568 7.568 7.581 7.554 7.896 43,927,295 7.7316 -2.12%
2020-11-23 0 11.30 11.28 11.30 10.76 11.34 36,963,795 411,796,810 11.141 7.732 7.718 7.732 7.362 7.759 54,021,983 7.6228 3.86%
2020-11-20 0 10.88 10.86 10.88 10.66 11.00 22,188,697 239,915,062 10.813 7.444 7.431 7.444 7.294 7.527 32,428,418 7.3983 -0.18%
2020-11-19 0 10.90 10.90 10.94 10.76 11.10 17,216,300 187,929,316 10.916 7.458 7.458 7.486 7.362 7.595 25,161,341 7.4690 -2.68%
2020-11-18 0 11.20 11.18 11.20 10.96 11.28 20,290,839 225,388,065 11.108 7.663 7.650 7.663 7.499 7.718 29,654,730 7.6004 -0.18%
2020-11-17 0 11.22 11.20 11.22 10.90 11.54 50,025,410 562,973,154 11.254 7.677 7.663 7.677 7.458 7.896 73,111,320 7.7002 2.75%
2020-11-16 0 10.92 10.90 10.92 10.64 11.08 28,107,783 306,068,973 10.889 7.472 7.458 7.472 7.280 7.581 41,079,066 7.4507 3.02%
2020-11-13 0 10.60 10.58 10.60 10.32 10.82 38,641,494 406,696,272 10.525 7.253 7.239 7.253 7.061 7.403 56,473,913 7.2015 -3.28%
2020-11-12 0 10.96 10.96 10.98 10.54 11.14 46,335,911 503,442,995 10.865 7.499 7.499 7.513 7.212 7.622 67,719,178 7.4343 -0.72%
2020-11-11 0 11.04 11.02 11.04 9.880 11.12 81,049,564 872,082,389 10.760 7.554 7.540 7.554 6.760 7.609 118,452,615 7.3623 10.73%
2020-11-10 0 9.970 9.960 9.970 9.850 10.30 25,367,424 253,694,297 10.001 6.822 6.815 6.822 6.740 7.048 37,074,076 6.8429 -1.68%
2020-11-09 0 10.14 10.12 10.14 10.00 10.26 21,575,858 218,319,680 10.119 6.938 6.924 6.938 6.842 7.020 31,532,764 6.9236 1.20%
2020-11-06 0 10.02 9.990 10.02 9.940 10.30 29,352,322 294,708,388 10.040 6.856 6.836 6.856 6.801 7.048 42,897,939 6.8700 -0.20%
2020-11-05 0 10.04 10.02 10.04 9.710 10.10 40,003,461 396,992,587 9.9240 6.870 6.856 6.870 6.644 6.911 58,464,405 6.7903 4.47%
2020-11-04 0 9.610 9.610 9.630 9.310 9.730 25,891,072 248,477,634 9.5970 6.576 6.576 6.589 6.370 6.658 37,839,379 6.5666 1.26%
2020-11-03 0 9.490 9.490 9.510 9.340 9.620 24,192,949 230,369,459 9.5222 6.493 6.493 6.507 6.391 6.582 35,357,600 6.5154 1.50%
2020-11-02 0 9.350 9.350 9.360 9.030 9.690 45,683,852 429,452,538 9.4005 6.398 6.398 6.404 6.179 6.630 66,766,204 6.4322 5.17%
2020-10-30 0 8.890 8.870 8.890 8.730 8.980 27,668,257 244,789,036 8.8473 6.083 6.069 6.083 5.973 6.144 40,436,706 6.0536 -0.22%
2020-10-29 0 8.910 8.910 8.920 8.760 9.130 26,516,952 237,091,430 8.9411 6.097 6.097 6.103 5.994 6.247 38,754,093 6.1178 0.22%
2020-10-28 0 8.890 8.890 8.900 8.840 9.170 22,167,500 197,906,360 8.9278 6.083 6.083 6.090 6.049 6.274 32,397,439 6.1087 -1.88%
2020-10-27 0 9.060 9.050 9.060 8.910 9.200 34,085,837 307,355,554 9.0171 6.199 6.192 6.199 6.097 6.295 49,815,894 6.1698 -1.52%
2020-10-23 0 9.200 9.190 9.200 9.110 9.490 30,060,434 277,715,721 9.2386 6.295 6.288 6.295 6.233 6.493 43,932,834 6.3214 -2.85%
2020-10-22 0 9.470 9.460 9.470 9.270 9.680 27,338,132 257,217,983 9.4088 6.480 6.473 6.480 6.343 6.623 39,954,234 6.4378 -2.07%
2020-10-21 0 9.670 9.670 9.680 9.550 9.970 24,605,400 238,144,666 9.6786 6.617 6.617 6.623 6.534 6.822 35,960,390 6.6224 -2.22%
2020-10-20 0 9.890 9.890 9.900 9.760 9.970 12,309,727 121,378,351 9.8604 6.767 6.767 6.774 6.678 6.822 17,990,465 6.7468 0.30%
2020-10-19 0 9.860 9.860 9.870 9.820 10.48 24,904,144 249,192,907 10.006 6.747 6.747 6.753 6.719 7.171 36,397,000 6.8465 -2.57%
2020-10-16 0 10.12 10.12 10.14 9.960 10.30 24,713,886 250,711,149 10.145 6.924 6.924 6.938 6.815 7.048 36,118,941 6.9413 2.02%
2020-10-15 0 9.920 9.910 9.920 9.700 10.30 35,578,856 355,299,686 9.9863 6.788 6.781 6.788 6.637 7.048 51,997,917 6.8330 1.74%
2020-10-14 0 9.750 9.750 9.760 9.450 10.20 49,206,609 477,490,907 9.7038 6.671 6.671 6.678 6.466 6.979 71,914,656 6.6397 -3.66%
2020-10-12 0 10.12 10.10 10.12 10.02 10.20 18,947,971 191,674,015 10.116 6.924 6.911 6.924 6.856 6.979 27,692,150 6.9216 1.20%
2020-10-09 0 10.00 9.990 10.00 9.880 10.22 28,625,142 286,161,272 9.9969 6.842 6.836 6.842 6.760 6.993 41,835,178 6.8402 -1.38%
2020-10-08 0 10.14 10.12 10.14 9.840 10.20 16,701,785 167,007,184 9.9994 6.938 6.924 6.938 6.733 6.979 24,409,386 6.8419 1.20%
2020-10-07 0 10.02 10.02 10.04 9.800 10.08 11,489,680 114,631,796 9.9769 6.856 6.856 6.870 6.706 6.897 16,791,980 6.8266 -0.60%
2020-10-06 0 10.08 10.04 10.08 9.790 10.08 11,545,478 115,420,857 9.9971 6.897 6.870 6.897 6.699 6.897 16,873,528 6.8404 3.70%
2020-10-05 0 9.720 9.720 9.730 9.660 10.08 14,472,209 140,995,259 9.7425 6.651 6.651 6.658 6.610 6.897 21,150,897 6.6662 -0.61%
2020-09-30 0 9.780 9.780 9.790 9.750 10.14 15,445,570 152,690,504 9.8857 6.692 6.692 6.699 6.671 6.938 22,573,448 6.7642 0.31%
2020-09-29 0 9.750 9.750 9.760 9.730 10.08 11,028,073 108,251,549 9.8160 6.671 6.671 6.678 6.658 6.897 16,117,349 6.7165 -2.01%
2020-09-28 0 9.950 9.950 9.960 9.880 10.12 15,176,650 151,020,797 9.9509 6.808 6.808 6.815 6.760 6.924 22,180,426 6.8087 0.20%
2020-09-25 0 9.930 9.920 9.930 9.880 10.24 17,999,522 180,246,706 10.014 6.794 6.788 6.794 6.760 7.007 26,306,008 6.8519 -1.49%
2020-09-24 0 10.08 10.08 10.10 9.930 10.22 20,378,338 205,254,147 10.072 6.897 6.897 6.911 6.794 6.993 29,782,608 6.8917 -1.95%
2020-09-23 0 10.28 10.28 10.30 10.12 10.40 14,670,266 150,650,432 10.269 7.034 7.034 7.048 6.924 7.116 21,440,354 7.0265 0.19%
2020-09-22 0 10.26 10.26 10.28 10.20 10.46 15,529,546 160,188,337 10.315 7.020 7.020 7.034 6.979 7.157 22,696,178 7.0579 -0.19%
2020-09-21 0 10.28 10.28 10.30 10.26 10.82 27,653,148 287,213,684 10.386 7.034 7.034 7.048 7.020 7.403 40,414,624 7.1067 -4.10%
2020-09-18 0 10.72 10.70 10.72 10.56 10.84 27,570,179 294,652,880 10.687 7.335 7.321 7.335 7.226 7.417 40,293,367 7.3127 0.19%
2020-09-17 0 10.70 10.68 10.70 10.60 11.00 17,166,278 184,266,024 10.734 7.321 7.308 7.321 7.253 7.527 25,088,235 7.3447 -1.47%
2020-09-16 0 10.86 10.86 10.88 10.68 11.10 23,413,974 255,833,667 10.927 7.431 7.431 7.444 7.308 7.595 34,219,141 7.4763 1.69%
2020-09-15 0 10.68 10.68 10.70 10.50 10.80 20,435,813 217,632,395 10.650 7.308 7.308 7.321 7.184 7.390 29,866,607 7.2868 -1.48%
2020-09-14 0 10.84 10.84 10.86 10.60 10.98 28,185,612 304,441,063 10.801 7.417 7.417 7.431 7.253 7.513 41,192,812 7.3906 1.50%
2020-09-11 0 10.68 10.68 10.70 10.48 10.80 17,130,286 182,957,513 10.680 7.308 7.308 7.321 7.171 7.390 25,035,633 7.3079 0.95%
2020-09-10 0 10.58 10.58 10.60 10.48 10.80 21,067,467 223,994,042 10.632 7.239 7.239 7.253 7.171 7.390 30,789,759 7.2750 0.57%
2020-09-09 0 10.52 10.52 10.54 10.48 10.82 24,188,959 256,094,239 10.587 7.198 7.198 7.212 7.171 7.403 35,351,769 7.2442 -2.95%
2020-09-08 0 10.84 10.84 10.86 10.66 11.18 29,458,758 318,353,019 10.807 7.417 7.417 7.431 7.294 7.650 43,053,494 7.3944 -1.09%
2020-09-07 0 10.96 10.96 10.98 10.92 11.42 25,492,168 285,425,066 11.197 7.499 7.499 7.513 7.472 7.814 37,256,387 7.6611 -1.62%
2020-09-04 0 11.14 11.14 11.16 10.76 11.16 25,520,504 281,257,891 11.021 7.622 7.622 7.636 7.362 7.636 37,297,800 7.5409 1.64%
2020-09-03 0 10.96 10.96 10.98 10.72 11.40 46,592,345 519,671,326 11.154 7.499 7.499 7.513 7.335 7.800 68,093,952 7.6317 2.24%
2020-09-02 0 10.72 10.70 10.72 10.60 11.10 50,169,219 539,205,591 10.748 7.335 7.321 7.335 7.253 7.595 73,321,495 7.3540 -3.25%
2020-09-01 0 11.08 11.06 11.08 10.96 11.30 32,684,159 362,573,749 11.093 7.581 7.568 7.581 7.499 7.732 47,767,365 7.5904 1.65%
2020-08-31 0 10.90 10.90 10.92 10.90 11.64 53,686,385 601,767,861 11.209 7.458 7.458 7.472 7.458 7.965 78,461,775 7.6696 -2.85%
2020-08-28 0 11.22 11.22 11.24 11.16 11.62 30,202,599 342,423,420 11.338 7.677 7.677 7.691 7.636 7.951 44,140,605 7.7576 -0.88%
2020-08-27 0 11.32 11.30 11.32 10.72 11.58 62,480,238 691,894,958 11.074 7.746 7.732 7.746 7.335 7.923 91,313,848 7.5771 -1.74%
2020-08-26 0 11.52 11.50 11.52 11.46 11.86 26,526,607 308,137,546 11.616 7.882 7.869 7.882 7.841 8.115 38,768,203 7.9482 -1.71%
2020-08-25 0 11.72 11.72 11.74 11.68 12.10 32,149,410 379,214,247 11.795 8.019 8.019 8.033 7.992 8.279 46,985,838 8.0708 -2.50%
2020-08-24 0 12.02 12.00 12.02 11.70 12.14 35,388,349 424,924,762 12.008 8.225 8.211 8.225 8.006 8.307 51,719,494 8.2159 3.62%
2020-08-21 0 11.60 11.60 11.62 11.50 11.74 18,427,294 214,115,444 11.620 7.937 7.937 7.951 7.869 8.033 26,931,189 7.9505 0.17%
2020-08-20 0 11.58 11.56 11.58 11.44 11.80 36,876,870 426,476,207 11.565 7.923 7.910 7.923 7.828 8.074 53,894,944 7.9131 -1.53%
2020-08-19 0 11.76 11.76 11.78 11.68 12.20 24,601,854 291,490,591 11.848 8.047 8.047 8.060 7.992 8.348 35,955,208 8.1070 -2.49%
2020-08-18 0 12.06 12.04 12.06 11.92 12.26 37,488,696 452,056,057 12.059 8.252 8.238 8.252 8.156 8.389 54,789,117 8.2508 0.50%
2020-08-17 0 12.00 12.00 12.04 11.36 12.32 65,481,982 782,345,549 11.948 8.211 8.211 8.238 7.773 8.430 95,700,848 8.1749 6.19%
2020-08-14 0 11.30 11.30 11.32 11.20 11.66 41,111,138 467,062,387 11.361 7.732 7.732 7.746 7.663 7.978 60,083,257 7.7736 0.36%
2020-08-13 0 11.26 11.24 11.26 11.14 11.78 76,547,688 865,966,518 11.313 7.704 7.691 7.704 7.622 8.060 111,873,197 7.7406 -2.76%
2020-08-12 0 11.58 11.58 11.62 11.26 12.50 91,110,855 1,063,313,720 11.671 7.923 7.923 7.951 7.704 8.553 133,157,027 7.9854 -7.95%
2020-08-11 0 12.58 12.56 12.58 12.32 13.00 68,425,426 863,724,285 12.623 8.608 8.594 8.608 8.430 8.895 100,002,643 8.6370 1.45%
2020-08-10 0 12.40 12.40 12.42 12.40 14.08 122,245,628 1,595,046,437 13.048 8.485 8.485 8.498 8.485 9.634 178,659,990 8.9278 -8.28%
2020-08-07 0 13.52 13.50 13.52 12.16 13.62 89,001,370 1,145,322,063 12.869 9.251 9.237 9.251 8.320 9.319 130,074,050 8.8052 7.99%
2020-08-06 0 12.52 12.50 12.52 12.10 12.60 36,962,898 457,480,638 12.377 8.567 8.553 8.567 8.279 8.621 54,020,672 8.4686 1.29%
2020-08-05 0 12.36 12.34 12.36 12.08 12.52 34,641,552 425,698,008 12.289 8.457 8.443 8.457 8.266 8.567 50,628,063 8.4083 1.98%
2020-08-04 0 12.12 12.12 12.14 12.06 12.80 56,980,950 697,686,609 12.244 8.293 8.293 8.307 8.252 8.758 83,276,728 8.3779 -4.11%
2020-08-03 0 12.64 12.62 12.64 12.22 12.80 70,517,610 883,807,987 12.533 8.649 8.635 8.649 8.361 8.758 103,060,336 8.5756 5.16%
2020-07-31 0 12.02 12.00 12.02 11.70 12.32 60,039,283 721,668,136 12.020 8.225 8.211 8.225 8.006 8.430 87,746,432 8.2245 0.50%
2020-07-30 0 11.96 11.94 11.96 11.08 11.98 102,158,288 1,189,482,784 11.644 8.183 8.170 8.183 7.581 8.197 149,302,670 7.9669 9.32%
2020-07-29 0 10.94 10.92 10.94 10.24 11.18 86,587,442 943,599,320 10.898 7.486 7.472 7.486 7.007 7.650 126,546,133 7.4566 5.80%
2020-07-28 0 10.34 10.34 10.36 10.06 10.54 62,648,243 647,104,316 10.329 7.075 7.075 7.089 6.883 7.212 91,559,385 7.0676 3.19%
2020-07-27 0 10.02 10.00 10.02 9.900 10.66 155,356,381 1,576,448,353 10.147 6.856 6.842 6.856 6.774 7.294 227,050,815 6.9432 10.11%
2020-07-24 0 9.100 9.100 9.110 9.000 9.580 35,719,891 328,133,091 9.1863 6.227 6.227 6.233 6.158 6.555 52,204,038 6.2856 -3.60%
2020-07-23 0 9.440 9.440 9.460 9.220 9.700 28,893,668 272,762,143 9.4402 6.459 6.459 6.473 6.309 6.637 42,227,624 6.4593 0.64%
2020-07-22 0 9.380 9.370 9.380 9.350 9.980 48,780,585 472,496,497 9.6862 6.418 6.411 6.418 6.398 6.829 71,292,029 6.6276 -3.99%
2020-07-21 0 9.770 9.760 9.770 9.360 10.02 61,539,536 592,993,231 9.6360 6.685 6.678 6.685 6.404 6.856 89,939,027 6.5933 0.31%
2020-07-20 0 9.740 9.740 9.750 8.600 9.910 129,924,333 1,228,299,016 9.4540 6.664 6.664 6.671 5.884 6.781 189,882,292 6.4687 13.92%
2020-07-17 0 8.550 8.540 8.550 8.410 8.600 33,413,592 283,997,053 8.4994 5.850 5.843 5.850 5.754 5.884 48,833,419 5.8156 0.94%
2020-07-16 0 8.470 8.460 8.470 8.470 8.800 32,442,550 279,596,118 8.6182 5.795 5.789 5.795 5.795 6.021 47,414,257 5.8969 -2.87%
2020-07-15 0 8.720 8.710 8.720 8.580 9.040 29,516,152 257,325,899 8.7181 5.967 5.960 5.967 5.871 6.185 43,137,374 5.9653 -1.58%
2020-07-14 0 8.860 8.840 8.860 8.650 9.050 29,505,311 262,267,190 8.8888 6.062 6.049 6.062 5.919 6.192 43,121,530 6.0820 0.11%
2020-07-13 0 8.850 8.850 8.900 8.510 8.960 33,745,355 296,038,502 8.7727 6.055 6.055 6.090 5.823 6.131 49,318,286 6.0026 3.39%
2020-07-10 0 8.560 8.550 8.560 8.420 8.840 44,716,491 384,622,983 8.6014 5.857 5.850 5.857 5.761 6.049 65,352,422 5.8854 -3.28%
2020-07-09 0 8.850 8.850 8.860 8.790 9.000 36,185,471 320,881,475 8.8677 6.055 6.055 6.062 6.014 6.158 52,884,475 6.0676 -1.34%
2020-07-08 0 8.970 8.970 8.980 8.880 9.170 35,255,858 316,833,104 8.9867 6.138 6.138 6.144 6.076 6.274 51,525,861 6.1490 -0.44%
2020-07-07 0 9.010 8.980 9.010 8.960 9.390 38,590,816 351,004,289 9.0955 6.165 6.144 6.165 6.131 6.425 56,399,848 6.2235 -2.59%
2020-07-06 0 9.250 9.240 9.250 8.830 9.250 55,120,311 497,528,244 9.0262 6.329 6.322 6.329 6.042 6.329 80,557,435 6.1761 5.59%
2020-07-03 0 8.760 8.740 8.760 8.640 8.850 25,915,883 226,726,789 8.7486 5.994 5.980 5.994 5.912 6.055 37,875,640 5.9861 -0.11%
2020-07-02 0 8.770 8.750 8.770 8.280 8.770 51,734,421 444,709,835 8.5960 6.001 5.987 6.001 5.665 6.001 75,609,012 5.8817 6.30%
2020-06-30 0 8.250 8.230 8.250 8.050 8.250 29,463,764 240,636,408 8.1672 5.645 5.631 5.645 5.508 5.645 43,060,810 5.5883 2.10%
2020-06-29 0 8.080 8.070 8.080 7.950 8.300 39,088,198 315,365,208 8.0680 5.529 5.522 5.529 5.440 5.679 57,126,763 5.5204 -1.70%
2020-06-26 0 8.220 8.210 8.220 8.170 8.480 19,222,079 158,726,241 8.2575 5.624 5.618 5.624 5.590 5.802 28,092,755 5.6501 -1.56%
2020-06-24 0 8.350 8.350 8.360 8.330 8.560 23,970,754 201,963,742 8.4254 5.713 5.713 5.720 5.700 5.857 35,032,866 5.7650 -1.76%
2020-06-23 0 8.500 8.490 8.500 8.350 8.580 17,074,822 144,635,877 8.4707 5.816 5.809 5.816 5.713 5.871 24,954,574 5.7960 -0.82%
2020-06-22 0 8.570 8.560 8.570 8.490 8.750 27,862,456 238,716,479 8.5677 5.864 5.857 5.864 5.809 5.987 40,720,525 5.8623 -1.49%
2020-06-19 0 8.700 8.700 8.740 8.630 8.840 30,623,451 266,998,893 8.7188 5.953 5.953 5.980 5.905 6.049 44,755,674 5.9657 -0.91%
2020-06-18 0 8.780 8.780 8.790 8.710 8.870 23,258,845 203,662,855 8.7564 6.008 6.008 6.014 5.960 6.069 33,992,422 5.9914 -0.90%
2020-06-17 0 8.860 8.830 8.860 8.700 8.900 19,429,600 171,156,876 8.8091 6.062 6.042 6.062 5.953 6.090 28,396,043 6.0275 1.03%
2020-06-16 0 8.770 8.770 8.780 8.660 8.880 24,451,008 214,561,046 8.7751 6.001 6.001 6.008 5.925 6.076 35,734,749 6.0043 2.81%
2020-06-15 0 8.530 8.520 8.530 8.450 8.830 45,143,157 389,959,666 8.6383 5.837 5.830 5.837 5.782 6.042 65,975,987 5.9106 -3.40%
2020-06-12 0 8.830 8.820 8.830 8.620 8.840 37,041,905 324,422,326 8.7583 6.042 6.035 6.042 5.898 6.049 54,136,140 5.9927 -1.12%
2020-06-11 0 8.930 8.880 8.930 8.850 9.240 30,213,027 271,567,879 8.9884 6.110 6.076 6.110 6.055 6.322 44,155,846 6.1502 -2.93%
2020-06-10 0 9.200 9.190 9.200 8.870 9.280 49,361,309 451,369,667 9.1442 6.295 6.288 6.295 6.069 6.350 72,140,747 6.2568 4.07%
2020-06-09 0 8.840 8.820 8.840 8.720 9.020 25,477,699 226,555,935 8.8923 6.049 6.035 6.049 5.967 6.172 37,235,241 6.0844 0.57%
2020-06-08 0 8.790 8.770 8.790 8.680 9.020 47,053,838 411,890,887 8.7536 6.014 6.001 6.014 5.939 6.172 68,768,416 5.9895 -1.90%
2020-06-05 0 8.960 8.950 8.960 8.840 9.220 28,283,365 252,509,171 8.9278 6.131 6.124 6.131 6.049 6.309 41,335,676 6.1087 -1.86%
2020-06-04 0 9.130 9.090 9.130 8.910 9.230 32,439,895 295,338,195 9.1042 6.247 6.220 6.247 6.097 6.315 47,410,377 6.2294 0.33%
2020-06-03 0 9.100 9.100 9.110 9.050 9.210 20,011,014 183,022,136 9.1461 6.227 6.227 6.233 6.192 6.302 29,245,770 6.2581 0.55%
2020-06-02 0 9.050 9.040 9.050 8.910 9.070 15,578,790 140,129,851 8.9949 6.192 6.185 6.192 6.097 6.206 22,768,147 6.1546 0.11%
2020-06-01 0 9.040 9.030 9.040 8.810 9.050 22,079,598 198,399,487 8.9856 6.185 6.179 6.185 6.028 6.192 32,268,972 6.1483 3.91%
2020-05-29 0 8.700 8.690 8.700 8.530 8.740 30,275,574 261,801,803 8.6473 5.953 5.946 5.953 5.837 5.980 44,247,257 5.9168 0.58%
2020-05-28 0 8.650 8.640 8.650 8.530 8.890 18,681,814 161,850,142 8.6635 5.919 5.912 5.919 5.837 6.083 27,303,166 5.9279 -1.03%
2020-05-27 0 8.740 8.740 8.750 8.630 9.000 18,461,500 162,244,887 8.7883 5.980 5.980 5.987 5.905 6.158 26,981,181 6.0133 -1.02%
2020-05-26 0 8.830 8.820 8.830 8.670 9.090 23,679,350 208,435,065 8.8024 6.042 6.035 6.042 5.932 6.220 34,606,984 6.0229 0.83%
2020-05-25 0 9.140 9.130 9.140 8.740 9.150 25,617,964 230,414,639 8.9943 5.992 5.986 5.992 5.730 5.999 39,075,196 5.8967 0.88%
2020-05-22 0 9.060 9.050 9.060 8.850 9.460 52,151,220 476,523,247 9.1373 5.940 5.933 5.940 5.802 6.202 79,546,490 5.9905 -5.03%
2020-05-21 0 9.540 9.530 9.540 9.470 9.720 19,994,907 191,073,891 9.5561 6.254 6.248 6.254 6.209 6.372 30,498,322 6.2651 -1.04%
2020-05-20 0 9.640 9.630 9.640 9.540 9.860 26,771,512 258,114,150 9.6414 6.320 6.313 6.320 6.254 6.464 40,834,708 6.3210 -1.53%
2020-05-19 0 9.790 9.780 9.790 9.780 10.24 28,345,341 281,421,081 9.9283 6.418 6.412 6.418 6.412 6.713 43,235,276 6.5091 -1.01%
2020-05-18 0 9.890 9.890 9.900 9.670 9.960 34,621,580 342,417,128 9.8903 6.484 6.484 6.491 6.340 6.530 52,808,452 6.4841 2.49%
2020-05-15 0 9.650 9.650 9.660 9.500 9.770 16,668,342 161,012,827 9.6598 6.327 6.327 6.333 6.228 6.405 25,424,297 6.3330 1.79%
2020-05-14 0 9.480 9.470 9.480 9.390 9.760 47,450,195 452,230,781 9.5306 6.215 6.209 6.215 6.156 6.399 72,375,996 6.2484 -2.97%
2020-05-13 0 9.770 9.760 9.770 9.470 9.970 32,587,692 319,087,171 9.7916 6.405 6.399 6.405 6.209 6.536 49,706,153 6.4195 0.93%
2020-05-12 0 9.680 9.680 9.700 9.640 10.08 36,855,027 361,137,858 9.7989 6.346 6.346 6.359 6.320 6.609 56,215,138 6.4242 -2.52%
2020-05-11 0 9.930 9.930 9.970 9.900 10.24 35,242,652 354,378,180 10.055 6.510 6.510 6.536 6.491 6.713 53,755,776 6.5924 0.71%
2020-05-08 0 9.860 9.850 9.860 9.520 9.880 33,419,312 326,171,362 9.7600 6.464 6.458 6.464 6.241 6.477 50,974,627 6.3987 3.03%
2020-05-07 0 9.570 9.570 9.580 9.350 9.690 22,046,265 211,559,557 9.5962 6.274 6.274 6.281 6.130 6.353 33,627,267 6.2913 2.90%
2020-05-06 0 9.300 9.300 9.320 9.170 9.460 29,073,193 271,439,805 9.3364 6.097 6.097 6.110 6.012 6.202 44,345,472 6.1210 0.00%
2020-05-05 0 9.300 9.300 9.320 9.200 9.480 7,758,222 72,143,690 9.2990 6.097 6.097 6.110 6.032 6.215 11,833,651 6.0965 0.76%
2020-05-04 0 9.230 9.220 9.230 9.200 9.480 19,492,126 181,193,857 9.2957 6.051 6.045 6.051 6.032 6.215 29,731,427 6.0944 -5.33%
2020-04-29 0 9.750 9.740 9.750 9.370 9.750 22,053,686 213,178,033 9.6663 6.392 6.386 6.392 6.143 6.392 33,638,586 6.3373 3.72%
2020-04-28 0 9.400 9.400 9.420 9.290 9.460 13,198,335 123,929,233 9.3898 6.163 6.163 6.176 6.091 6.202 20,131,480 6.1560 -0.63%
2020-04-27 0 9.460 9.460 9.470 9.270 9.560 17,413,952 164,816,864 9.4646 6.202 6.202 6.209 6.077 6.268 26,561,579 6.2051 2.60%
2020-04-24 0 9.220 9.220 9.230 9.220 9.510 17,324,296 161,503,246 9.3224 6.045 6.045 6.051 6.045 6.235 26,424,827 6.1118 -2.43%
2020-04-23 0 9.450 9.450 9.460 9.440 9.840 20,291,589 194,829,188 9.6015 6.195 6.195 6.202 6.189 6.451 30,950,852 6.2948 -0.63%
2020-04-22 0 9.510 9.500 9.510 9.120 9.600 28,530,113 269,359,420 9.4412 6.235 6.228 6.235 5.979 6.294 43,517,110 6.1897 3.48%
2020-04-21 0 9.190 9.190 9.200 9.110 9.400 30,053,857 276,832,812 9.2112 6.025 6.025 6.032 5.973 6.163 45,841,283 6.0389 -1.61%
2020-04-20 0 9.340 9.340 9.360 9.300 9.550 23,685,335 222,895,982 9.4107 6.123 6.123 6.136 6.097 6.261 36,127,348 6.1697 0.76%
2020-04-17 0 9.270 9.250 9.270 9.190 9.410 26,277,590 244,736,899 9.3135 6.077 6.064 6.077 6.025 6.169 40,081,326 6.1060 2.09%
2020-04-16 0 9.080 9.080 9.090 8.940 9.310 26,031,055 237,319,292 9.1168 5.953 5.953 5.959 5.861 6.104 39,705,285 5.9770 0.89%
2020-04-15 0 9.000 9.000 9.010 8.970 9.400 29,086,946 265,794,205 9.1379 5.900 5.900 5.907 5.881 6.163 44,366,450 5.9909 -3.54%
2020-04-14 0 9.330 9.320 9.330 9.150 9.490 27,157,607 254,810,872 9.3827 6.117 6.110 6.117 5.999 6.222 41,423,620 6.1513 1.74%
2020-04-09 0 9.170 9.150 9.170 9.050 9.330 23,836,300 219,271,601 9.1991 6.012 5.999 6.012 5.933 6.117 36,357,616 6.0310 1.89%
2020-04-08 0 9.000 8.990 9.000 8.940 9.210 29,173,620 264,207,928 9.0564 5.900 5.894 5.900 5.861 6.038 44,498,654 5.9374 -1.64%
2020-04-07 0 9.150 9.150 9.160 8.510 9.200 63,948,702 573,490,550 8.9680 5.999 5.999 6.005 5.579 6.032 97,541,243 5.8795 7.90%
2020-04-06 0 8.480 8.470 8.490 8.140 8.500 19,263,738 160,664,878 8.3403 5.560 5.553 5.566 5.337 5.573 29,383,066 5.4679 2.17%
2020-04-03 0 8.300 8.300 8.310 8.180 8.350 12,447,516 102,931,327 8.2692 5.442 5.442 5.448 5.363 5.474 18,986,252 5.4214 -1.19%
2020-04-02 0 8.400 8.390 8.400 8.100 8.400 14,369,336 118,835,762 8.2701 5.507 5.501 5.507 5.310 5.507 21,917,613 5.4219 1.45%
2020-04-01 0 8.280 8.270 8.280 8.200 8.620 37,575,627 315,492,272 8.3962 5.428 5.422 5.428 5.376 5.651 57,314,273 5.5046 -2.24%
2020-03-31 0 8.470 8.470 8.480 8.330 8.570 35,766,499 303,345,463 8.4813 5.553 5.553 5.560 5.461 5.619 54,554,802 5.5604 2.79%
2020-03-30 0 8.240 8.240 8.250 8.080 8.450 25,445,725 211,228,550 8.3011 5.402 5.402 5.409 5.297 5.540 38,812,479 5.4423 -0.24%
2020-03-27 0 8.260 8.260 8.270 8.210 8.450 44,453,730 368,482,421 8.2891 5.415 5.415 5.422 5.383 5.540 67,805,474 5.4344 0.61%
2020-03-26 0 8.210 8.210 8.220 8.090 8.420 35,302,608 292,022,957 8.2720 5.383 5.383 5.389 5.304 5.520 53,847,227 5.4232 0.12%
2020-03-25 0 8.200 8.200 8.220 7.980 8.570 85,670,927 700,229,094 8.1735 5.376 5.376 5.389 5.232 5.619 130,674,250 5.3586 1.23%
2020-03-24 0 8.100 8.090 8.100 7.800 8.180 76,007,546 605,820,649 7.9705 5.310 5.304 5.310 5.114 5.363 115,934,652 5.2255 8.00%
2020-03-23 0 7.500 7.500 7.510 6.880 7.750 88,189,199 659,009,711 7.4727 4.917 4.917 4.924 4.511 5.081 134,515,382 4.8991 1.35%
2020-03-20 0 7.400 7.400 7.420 6.780 7.530 81,917,591 590,450,620 7.2079 4.851 4.851 4.865 4.445 4.937 124,949,270 4.7255 10.78%
2020-03-19 0 6.680 6.680 6.690 6.380 7.080 94,178,169 627,817,420 6.6663 4.379 4.379 4.386 4.183 4.642 143,650,385 4.3705 -4.57%
2020-03-18 0 7.000 7.000 7.010 6.980 7.800 86,212,838 639,619,917 7.4191 4.589 4.589 4.596 4.576 5.114 131,500,830 4.8640 -6.29%
2020-03-17 0 7.470 7.470 7.480 7.210 7.850 65,942,453 495,027,415 7.5070 4.897 4.897 4.904 4.727 5.147 100,582,320 4.9216 -2.99%
2020-03-16 0 7.700 7.700 7.710 7.500 8.140 62,336,153 489,554,370 7.8535 5.048 5.048 5.055 4.917 5.337 95,081,615 5.1488 -6.78%
2020-03-13 0 8.260 8.260 8.270 7.660 8.340 73,247,417 586,842,574 8.0118 5.415 5.415 5.422 5.022 5.468 111,724,615 5.2526 -1.55%
2020-03-12 0 8.390 8.390 8.400 8.320 8.670 54,825,932 464,986,879 8.4811 5.501 5.501 5.507 5.455 5.684 83,626,241 5.5603 -4.44%
2020-03-11 0 8.780 8.770 8.780 8.730 9.060 37,519,401 332,887,250 8.8724 5.756 5.750 5.756 5.723 5.940 57,228,511 5.8168 -1.79%
2020-03-10 0 8.940 8.940 8.950 8.550 9.260 61,854,755 553,079,013 8.9416 5.861 5.861 5.868 5.605 6.071 94,347,336 5.8622 1.25%
2020-03-09 0 8.830 8.830 8.840 8.830 9.410 101,629,772 920,588,875 9.0583 5.789 5.789 5.796 5.789 6.169 155,016,348 5.9387 -8.02%
2020-03-06 0 9.600 9.590 9.600 9.580 9.850 35,313,792 341,104,539 9.6592 6.294 6.287 6.294 6.281 6.458 53,864,286 6.3327 -3.03%
2020-03-05 0 9.900 9.900 9.920 9.780 10.02 58,006,261 575,260,823 9.9172 6.491 6.491 6.504 6.412 6.569 88,477,211 6.5018 1.75%
2020-03-04 0 9.730 9.730 9.760 9.610 9.890 38,092,644 372,011,448 9.7660 6.379 6.379 6.399 6.300 6.484 58,102,881 6.4026 0.31%
2020-03-03 0 9.700 9.700 9.710 9.660 10.18 57,373,528 564,170,155 9.8333 6.359 6.359 6.366 6.333 6.674 87,512,100 6.4468 -2.32%
2020-03-02 0 9.930 9.930 9.940 9.060 10.10 119,320,651 1,171,359,476 9.8169 6.510 6.510 6.517 5.940 6.622 182,000,326 6.4360 10.21%
2020-02-28 0 9.010 9.010 9.020 8.960 9.500 57,133,354 521,468,234 9.1272 5.907 5.907 5.914 5.874 6.228 87,145,762 5.9839 -2.80%
2020-02-27 0 9.270 9.270 9.280 8.800 9.320 57,616,558 527,641,849 9.1578 6.077 6.077 6.084 5.769 6.110 87,882,795 6.0039 4.86%
2020-02-26 0 8.840 8.840 8.870 8.380 9.120 49,191,646 436,961,423 8.8828 5.796 5.796 5.815 5.494 5.979 75,032,239 5.8236 2.79%
2020-02-25 0 8.600 8.600 8.620 8.440 8.770 32,130,150 275,801,565 8.5839 5.638 5.638 5.651 5.533 5.750 49,008,262 5.6277 -1.49%
2020-02-24 0 8.730 8.730 8.750 8.630 8.970 38,082,006 334,332,772 8.7793 5.723 5.723 5.737 5.658 5.881 58,086,655 5.7558 -2.13%
2020-02-21 0 8.920 8.920 8.940 8.910 9.110 22,594,450 202,866,544 8.9786 5.848 5.848 5.861 5.841 5.973 34,463,416 5.8864 -1.00%
2020-02-20 0 9.010 9.010 9.040 8.980 9.200 24,737,409 223,810,719 9.0475 5.907 5.907 5.927 5.887 6.032 37,732,081 5.9316 -1.10%
2020-02-19 0 9.110 9.100 9.110 8.900 9.270 33,356,185 305,834,170 9.1687 5.973 5.966 5.973 5.835 6.077 50,878,339 6.0111 2.47%
2020-02-18 0 8.890 8.880 8.890 8.880 9.260 36,621,450 329,693,448 9.0027 5.828 5.822 5.828 5.822 6.071 55,858,862 5.9023 -3.89%
2020-02-17 0 9.250 9.250 9.260 8.990 9.310 46,697,525 428,361,988 9.1731 6.064 6.064 6.071 5.894 6.104 71,227,945 6.0140 2.55%
2020-02-14 0 9.020 9.020 9.030 8.680 9.030 44,730,634 398,866,091 8.9171 5.914 5.914 5.920 5.691 5.920 68,227,837 5.8461 4.04%
2020-02-13 0 8.670 8.670 8.680 8.500 8.760 34,591,246 300,496,974 8.6871 5.684 5.684 5.691 5.573 5.743 52,762,183 5.6953 1.76%
2020-02-12 0 8.520 8.520 8.530 8.420 8.610 27,379,492 233,554,403 8.5303 5.586 5.586 5.592 5.520 5.645 41,762,062 5.5925 0.71%
2020-02-11 0 8.460 8.450 8.460 8.330 8.570 27,257,651 230,335,269 8.4503 5.546 5.540 5.546 5.461 5.619 41,576,218 5.5401 0.83%
2020-02-10 0 8.390 8.380 8.390 7.760 8.400 47,546,000 393,501,697 8.2762 5.501 5.494 5.501 5.088 5.507 72,522,128 5.4260 6.07%
2020-02-07 0 7.910 7.910 7.920 7.830 8.080 24,498,298 194,286,787 7.9306 5.186 5.186 5.192 5.133 5.297 37,367,364 5.1994 -1.49%
2020-02-06 0 8.030 8.010 8.030 7.820 8.130 27,677,435 221,823,640 8.0146 5.265 5.251 5.265 5.127 5.330 42,216,516 5.2544 1.77%
2020-02-05 0 7.890 7.890 7.900 7.810 8.140 37,948,587 302,254,453 7.9648 5.173 5.173 5.179 5.120 5.337 57,883,150 5.2218 -0.50%
2020-02-04 0 7.930 7.920 7.930 7.690 7.990 46,542,408 367,380,649 7.8935 5.199 5.192 5.199 5.042 5.238 70,991,344 5.1750 3.39%
2020-02-03 0 7.670 7.650 7.670 7.280 7.740 61,191,345 464,394,152 7.5892 5.029 5.015 5.029 4.773 5.074 93,335,434 4.9755 2.13%
2020-01-31 0 7.510 7.510 7.520 7.510 7.900 34,626,993 263,671,049 7.6146 4.924 4.924 4.930 4.924 5.179 52,816,708 4.9922 -3.10%
2020-01-30 0 7.750 7.740 7.750 7.690 8.150 33,807,850 263,954,986 7.8075 5.081 5.074 5.081 5.042 5.343 51,567,266 5.1187 -3.85%
2020-01-29 0 8.060 8.050 8.060 8.040 8.260 29,596,440 240,094,031 8.1123 5.284 5.278 5.284 5.271 5.415 45,143,583 5.3185 -5.62%
2020-01-24 0 8.540 8.530 8.540 8.440 8.570 5,999,402 51,075,147 8.5134 5.599 5.592 5.599 5.533 5.619 9,150,915 5.5814 -0.35%
2020-01-23 0 8.570 8.560 8.570 8.340 8.740 33,373,123 284,027,722 8.5107 5.619 5.612 5.619 5.468 5.730 50,904,175 5.5797 -3.49%
2020-01-22 0 8.880 8.860 8.880 8.600 8.940 25,776,551 227,320,172 8.8189 5.822 5.809 5.822 5.638 5.861 39,317,089 5.7817 1.60%
2020-01-21 0 8.740 8.740 8.750 8.730 9.240 45,494,220 404,298,109 8.8868 5.730 5.730 5.737 5.723 6.058 69,392,538 5.8262 -6.02%
2020-01-20 0 9.300 9.300 9.310 9.300 9.560 26,852,870 252,755,063 9.4126 6.097 6.097 6.104 6.097 6.268 40,958,803 6.1710 -1.38%
2020-01-17 0 9.430 9.420 9.430 9.010 9.430 43,915,802 405,722,264 9.2386 6.182 6.176 6.182 5.907 6.182 66,984,970 6.0569 3.74%
2020-01-16 0 9.090 9.070 9.090 8.950 9.100 25,565,849 231,327,480 9.0483 5.959 5.946 5.959 5.868 5.966 38,995,704 5.9321 0.22%
2020-01-15 0 9.070 9.060 9.070 8.960 9.100 42,509,435 384,057,473 9.0346 5.946 5.940 5.946 5.874 5.966 64,839,832 5.9232 1.00%
2020-01-14 0 8.980 8.980 8.990 8.770 9.000 31,385,701 280,585,901 8.9399 5.887 5.887 5.894 5.750 5.900 47,872,751 5.8611 2.05%
2020-01-13 0 8.800 8.800 8.810 8.730 9.050 39,670,138 349,991,912 8.8226 5.769 5.769 5.776 5.723 5.933 60,509,040 5.7841 -1.68%
2020-01-10 0 8.950 8.940 8.950 8.850 9.010 20,832,040 186,104,348 8.9336 5.868 5.861 5.868 5.802 5.907 31,775,204 5.8569 -0.56%
2020-01-09 0 9.000 8.990 9.000 8.830 9.080 30,102,044 268,725,488 8.9272 5.900 5.894 5.900 5.789 5.953 45,914,783 5.8527 2.62%
2020-01-08 0 8.770 8.770 8.780 8.730 8.950 38,085,170 336,317,187 8.8307 5.750 5.750 5.756 5.723 5.868 58,091,481 5.7894 -2.45%
2020-01-07 0 8.990 8.980 8.990 8.940 9.140 36,759,980 331,318,045 9.0130 5.894 5.887 5.894 5.861 5.992 56,070,163 5.9090 0.90%
2020-01-06 0 8.910 8.900 8.910 8.770 9.010 28,281,662 252,103,921 8.9140 5.841 5.835 5.841 5.750 5.907 43,138,146 5.8441 0.45%
2020-01-03 0 8.870 8.860 8.870 8.780 9.050 30,748,478 273,144,765 8.8832 5.815 5.809 5.815 5.756 5.933 46,900,792 5.8239 -1.44%
2020-01-02 0 9.000 8.990 9.000 8.740 9.120 49,464,568 445,322,584 9.0029 5.900 5.894 5.900 5.730 5.979 75,448,528 5.9023 3.45%
2019-12-31 0 8.700 8.690 8.700 8.440 8.730 26,297,478 226,363,727 8.6078 5.704 5.697 5.704 5.533 5.723 40,111,661 5.6433 2.11%
2019-12-30 0 8.520 8.520 8.530 8.140 8.610 58,307,969 495,849,965 8.5040 5.586 5.586 5.592 5.337 5.645 88,937,407 5.5753 4.93%
2019-12-27 0 8.120 8.120 8.130 7.940 8.200 41,229,222 334,417,624 8.1112 5.324 5.324 5.330 5.206 5.376 62,887,118 5.3177 3.57%
2019-12-24 0 7.840 7.840 7.870 7.730 7.900 14,992,260 117,799,972 7.8574 5.140 5.140 5.160 5.068 5.179 22,867,762 5.1514 0.64%
2019-12-23 0 7.790 7.760 7.790 7.580 7.860 32,209,157 250,403,708 7.7743 5.107 5.088 5.107 4.969 5.153 49,128,772 5.0969 1.70%
2019-12-20 0 7.660 7.650 7.660 7.580 7.730 29,093,832 222,606,478 7.6513 5.022 5.015 5.022 4.969 5.068 44,376,953 5.0163 0.13%
2019-12-19 0 7.650 7.640 7.650 7.600 7.810 19,284,254 147,720,485 7.6602 5.015 5.009 5.015 4.983 5.120 29,414,359 5.0221 -1.92%
2019-12-18 0 7.800 7.780 7.800 7.730 7.840 17,728,044 137,933,719 7.7805 5.114 5.101 5.114 5.068 5.140 27,040,665 5.1010 0.13%
2019-12-17 0 7.790 7.780 7.790 7.730 7.870 25,149,708 195,848,224 7.7873 5.107 5.101 5.107 5.068 5.160 38,360,963 5.1054 -0.13%
2019-12-16 0 7.800 7.790 7.800 7.580 7.840 35,446,530 274,796,670 7.7524 5.114 5.107 5.114 4.969 5.140 54,066,752 5.0825 1.96%
2019-12-13 0 7.650 7.650 7.660 7.580 7.710 31,548,791 241,530,310 7.6558 5.015 5.015 5.022 4.969 5.055 48,121,513 5.0192 1.06%
2019-12-12 0 7.570 7.570 7.580 7.560 7.770 32,229,008 246,366,529 7.6442 4.963 4.963 4.969 4.956 5.094 49,159,051 5.0116 0.13%
2019-12-11 0 7.560 7.550 7.560 7.390 7.640 24,089,407 181,923,712 7.5520 4.956 4.950 4.956 4.845 5.009 36,743,681 4.9512 1.61%
2019-12-10 0 7.440 7.430 7.440 7.330 7.460 21,224,251 157,057,679 7.3999 4.878 4.871 4.878 4.806 4.891 32,373,446 4.8514 0.81%
2019-12-09 0 7.380 7.380 7.390 7.370 7.550 37,872,023 281,507,484 7.4331 4.838 4.838 4.845 4.832 4.950 57,766,367 4.8732 -0.27%
2019-12-06 0 7.400 7.390 7.400 7.310 7.530 79,938,957 590,502,764 7.3869 4.851 4.845 4.851 4.792 4.937 121,931,251 4.8429 -0.27%
2019-12-05 0 7.420 7.410 7.420 7.300 7.500 32,180,468 238,643,570 7.4158 4.865 4.858 4.865 4.786 4.917 49,085,013 4.8618 0.27%
2019-12-04 0 7.400 7.400 7.410 7.350 7.600 27,962,334 208,083,291 7.4416 4.851 4.851 4.858 4.819 4.983 42,651,074 4.8787 -2.89%
2019-12-03 0 7.620 7.610 7.620 7.430 7.630 28,979,400 219,170,481 7.5630 4.996 4.989 4.996 4.871 5.002 44,202,409 4.9583 -0.91%
2019-12-02 0 7.690 7.680 7.690 7.600 7.740 28,427,900 218,183,833 7.6750 5.042 5.035 5.042 4.983 5.074 43,361,204 5.0318 1.72%
2019-11-29 0 7.560 7.550 7.560 7.500 7.740 28,153,025 213,038,913 7.5672 4.956 4.950 4.956 4.917 5.074 42,941,936 4.9611 -2.83%
2019-11-28 0 7.780 7.780 7.790 7.710 7.920 17,438,651 135,939,658 7.7953 5.101 5.101 5.107 5.055 5.192 26,599,253 5.1107 -0.26%
2019-11-27 0 7.800 7.790 7.800 7.760 7.930 19,880,876 155,410,634 7.8171 5.114 5.107 5.114 5.088 5.199 30,324,390 5.1249 -0.38%
2019-11-26 0 7.830 7.810 7.830 7.750 7.980 41,996,071 329,380,795 7.8431 5.133 5.120 5.133 5.081 5.232 64,056,796 5.1420 -0.38%
2019-11-25 0 7.860 7.850 7.860 7.420 7.880 70,967,964 547,814,743 7.7192 5.153 5.147 5.153 4.865 5.166 108,247,755 5.0607 6.22%
2019-11-22 0 7.400 7.390 7.400 7.220 7.590 48,693,047 363,029,298 7.4555 4.851 4.845 4.851 4.733 4.976 74,271,724 4.8879 2.07%
2019-11-21 0 7.250 7.240 7.250 7.100 7.350 24,809,562 179,561,776 7.2376 4.753 4.747 4.753 4.655 4.819 37,842,137 4.7450 0.83%
2019-11-20 0 7.190 7.190 7.200 7.140 7.310 22,881,506 165,469,968 7.2316 4.714 4.714 4.720 4.681 4.792 34,901,264 4.7411 0.14%
2019-11-19 0 7.180 7.180 7.190 7.010 7.240 25,039,770 179,113,766 7.1532 4.707 4.707 4.714 4.596 4.747 38,193,274 4.6897 1.99%
2019-11-18 0 7.040 7.040 7.050 6.860 7.100 16,423,468 115,320,563 7.0217 4.615 4.615 4.622 4.497 4.655 25,050,790 4.6035 1.88%
2019-11-15 0 6.910 6.910 6.920 6.880 7.060 11,979,059 83,118,519 6.9387 4.530 4.530 4.537 4.511 4.629 18,271,713 4.5490 -1.00%
2019-11-14 0 6.980 6.970 6.980 6.920 7.160 24,342,217 170,499,128 7.0043 4.576 4.570 4.576 4.537 4.694 37,129,293 4.5920 -0.71%
2019-11-13 0 7.030 7.020 7.030 7.010 7.130 25,536,900 179,847,882 7.0427 4.609 4.602 4.609 4.596 4.674 38,951,548 4.6172 -2.50%
2019-11-12 0 7.210 7.200 7.210 7.070 7.240 21,764,978 156,431,295 7.1873 4.727 4.720 4.727 4.635 4.747 33,198,219 4.7120 0.84%
2019-11-11 0 7.150 7.140 7.150 7.110 7.340 34,523,399 248,200,683 7.1893 4.688 4.681 4.688 4.661 4.812 52,658,696 4.7134 -3.38%
2019-11-08 0 7.400 7.390 7.400 7.310 7.440 23,821,544 176,021,305 7.3892 4.851 4.845 4.851 4.792 4.878 36,335,108 4.8444 0.68%
2019-11-07 0 7.350 7.340 7.350 7.210 7.380 23,948,994 175,414,247 7.3245 4.819 4.812 4.819 4.727 4.838 36,529,508 4.8020 0.82%
2019-11-06 0 7.290 7.270 7.290 7.200 7.340 22,883,333 166,855,697 7.2916 4.779 4.766 4.779 4.720 4.812 34,904,051 4.7804 0.83%
2019-11-05 0 7.230 7.220 7.230 7.120 7.260 24,203,431 174,590,469 7.2135 4.740 4.733 4.740 4.668 4.760 36,917,602 4.7292 0.56%
2019-11-04 0 7.190 7.180 7.190 6.900 7.200 40,221,089 287,304,412 7.1431 4.714 4.707 4.714 4.524 4.720 61,349,408 4.6831 4.35%
2019-11-01 0 6.890 6.890 6.900 6.720 6.920 33,418,802 229,199,202 6.8584 4.517 4.517 4.524 4.406 4.537 50,973,849 4.4964 4.08%
2019-10-31 0 6.620 6.620 6.630 6.570 6.740 25,128,668 166,431,218 6.6232 4.340 4.340 4.347 4.307 4.419 38,328,870 4.3422 -0.60%
2019-10-30 0 6.660 6.640 6.660 6.620 6.740 22,993,792 153,264,576 6.6655 4.366 4.353 4.366 4.340 4.419 35,072,534 4.3699 -1.19%
2019-10-29 0 6.740 6.740 6.750 6.720 6.870 22,426,560 151,803,255 6.7689 4.419 4.419 4.425 4.406 4.504 34,207,333 4.4377 -0.44%
2019-10-28 0 6.770 6.760 6.770 6.710 6.890 17,469,176 118,374,351 6.7762 4.438 4.432 4.438 4.399 4.517 26,645,813 4.4425 -0.44%
2019-10-25 0 6.800 6.800 6.810 6.780 6.860 20,687,620 140,750,990 6.8036 4.458 4.458 4.465 4.445 4.497 31,554,920 4.4605 -1.73%
2019-10-24 0 6.920 6.910 6.920 6.840 6.920 15,292,752 105,139,165 6.8751 4.537 4.530 4.537 4.484 4.537 23,326,103 4.5074 1.02%
2019-10-23 0 6.850 6.850 6.860 6.830 6.940 20,977,550 144,249,412 6.8764 4.491 4.491 4.497 4.478 4.550 31,997,151 4.5082 0.44%
2019-10-22 0 6.820 6.820 6.830 6.790 6.910 16,131,523 110,063,671 6.8229 4.471 4.471 4.478 4.452 4.530 24,605,485 4.4731 -0.58%
2019-10-21 0 6.860 6.850 6.860 6.760 6.910 17,874,194 121,914,940 6.8207 4.497 4.491 4.497 4.432 4.530 27,263,589 4.4717 -0.29%
2019-10-18 0 6.880 6.870 6.880 6.850 7.020 22,714,983 156,799,382 6.9029 4.511 4.504 4.511 4.491 4.602 34,647,266 4.5256 -1.43%
2019-10-17 0 6.980 6.970 6.980 6.870 7.050 23,505,850 163,532,993 6.9571 4.576 4.570 4.576 4.504 4.622 35,853,579 4.5611 -0.29%
2019-10-16 0 7.000 6.990 7.000 6.920 7.030 15,961,643 111,386,820 6.9784 4.589 4.583 4.589 4.537 4.609 24,346,366 4.5751 0.72%
2019-10-15 0 6.950 6.940 6.950 6.890 7.120 21,943,549 152,581,260 6.9534 4.556 4.550 4.556 4.517 4.668 33,470,594 4.5587 -1.84%
2019-10-14 0 7.080 7.070 7.080 7.050 7.200 20,277,050 143,800,581 7.0918 4.642 4.635 4.642 4.622 4.720 30,928,676 4.6494 -0.42%
2019-10-11 0 7.110 7.100 7.110 6.940 7.180 33,687,365 239,831,462 7.1193 4.661 4.655 4.661 4.550 4.707 51,383,489 4.6675 3.64%
2019-10-10 0 6.860 6.850 6.860 6.780 6.980 18,727,257 128,979,398 6.8873 4.497 4.491 4.497 4.445 4.576 28,564,769 4.5153 0.73%
2019-10-09 0 6.810 6.810 6.820 6.780 6.900 18,155,222 123,775,895 6.8176 4.465 4.465 4.471 4.445 4.524 27,692,242 4.4697 -0.29%
2019-10-08 0 6.830 6.820 6.840 6.800 7.050 22,134,278 152,889,235 6.9074 4.478 4.471 4.484 4.458 4.622 33,761,514 4.5285 -0.44%
2019-10-04 0 6.860 6.850 6.860 6.770 6.890 17,028,515 116,176,225 6.8225 4.497 4.491 4.497 4.438 4.517 25,973,671 4.4728 0.29%
2019-10-03 0 6.840 6.830 6.840 6.780 6.940 24,001,012 164,483,555 6.8532 4.484 4.478 4.484 4.445 4.550 36,608,852 4.4930 -1.87%
2019-10-02 0 6.970 6.960 6.970 6.910 7.050 12,702,450 88,634,754 6.9778 4.570 4.563 4.570 4.530 4.622 19,375,104 4.5747 -0.99%
2019-09-30 0 7.040 7.030 7.040 6.900 7.100 16,021,700 112,879,590 7.0454 4.615 4.609 4.615 4.524 4.655 24,437,971 4.6190 0.57%
2019-09-27 0 7.000 6.990 7.000 6.930 7.120 14,216,669 99,471,261 6.9968 4.589 4.583 4.589 4.543 4.668 21,684,749 4.5872 -1.41%
2019-09-26 0 7.100 7.090 7.100 7.030 7.140 21,521,553 152,301,343 7.0767 4.655 4.648 4.655 4.609 4.681 32,826,922 4.6395 0.85%
2019-09-25 0 7.040 7.030 7.040 6.990 7.170 24,153,485 170,237,043 7.0481 4.615 4.609 4.615 4.583 4.701 36,841,419 4.6208 -1.54%
2019-09-24 0 7.150 7.150 7.160 7.070 7.220 20,860,250 149,185,675 7.1517 4.688 4.688 4.694 4.635 4.733 31,818,233 4.6887 0.99%
2019-09-23 0 7.080 7.070 7.080 7.010 7.240 20,530,875 145,524,282 7.0881 4.642 4.635 4.642 4.596 4.747 31,315,836 4.6470 -1.67%
2019-09-20 0 7.200 7.190 7.200 7.120 7.250 25,958,400 186,438,139 7.1822 4.720 4.714 4.720 4.668 4.753 39,594,464 4.7087 0.56%
2019-09-19 0 7.160 7.150 7.160 7.110 7.250 20,440,371 146,229,739 7.1540 4.694 4.688 4.694 4.661 4.753 31,177,790 4.6902 -0.14%
2019-09-18 0 7.170 7.160 7.170 7.120 7.330 23,332,913 167,658,268 7.1855 4.701 4.694 4.701 4.668 4.806 35,589,797 4.7109 -1.10%
2019-09-17 0 7.250 7.250 7.260 7.200 7.390 24,084,604 175,502,676 7.2869 4.753 4.753 4.760 4.720 4.845 36,736,355 4.7774 -1.89%
2019-09-16 0 7.390 7.370 7.390 7.240 7.470 25,245,373 185,937,493 7.3652 4.845 4.832 4.845 4.747 4.897 38,506,881 4.8287 0.14%
2019-09-13 0 7.380 7.360 7.380 7.210 7.380 15,706,930 115,196,367 7.3341 4.838 4.825 4.838 4.727 4.838 23,957,851 4.8083 0.68%
2019-09-12 0 7.330 7.330 7.340 7.280 7.380 14,332,313 105,028,711 7.3281 4.806 4.806 4.812 4.773 4.838 21,861,141 4.8044 0.41%
2019-09-11 0 7.300 7.290 7.300 7.220 7.310 14,523,998 105,696,066 7.2773 4.786 4.779 4.786 4.733 4.792 22,153,519 4.7711 0.83%
2019-09-10 0 7.240 7.230 7.240 7.180 7.350 20,921,887 151,863,699 7.2586 4.747 4.740 4.747 4.707 4.819 31,912,248 4.7588 -0.14%
2019-09-09 0 7.250 7.240 7.250 7.140 7.360 25,739,403 186,129,673 7.2313 4.753 4.747 4.753 4.681 4.825 39,260,427 4.7409 -0.14%
2019-09-06 0 7.260 7.240 7.260 7.080 7.270 57,893,963 416,381,023 7.1921 4.760 4.747 4.760 4.642 4.766 88,305,922 4.7152 1.97%
2019-09-05 0 7.120 7.110 7.120 6.890 7.180 58,189,990 413,394,583 7.1042 4.668 4.661 4.668 4.517 4.707 88,757,454 4.6576 3.34%
2019-09-04 0 6.890 6.890 6.910 6.700 6.950 46,567,843 320,358,061 6.8794 4.517 4.517 4.530 4.393 4.556 71,030,140 4.5102 3.14%
2019-09-03 0 6.680 6.670 6.680 6.640 6.850 19,657,573 132,258,535 6.7281 4.379 4.373 4.379 4.353 4.491 29,983,785 4.4110 -1.04%
2019-09-02 0 6.750 6.740 6.750 6.620 6.800 20,694,550 139,524,693 6.7421 4.425 4.419 4.425 4.340 4.458 31,565,490 4.4202 0.45%
2019-08-30 0 6.720 6.700 6.720 6.610 6.820 50,863,910 340,513,726 6.6946 4.406 4.393 4.406 4.334 4.471 77,582,951 4.3890 1.36%
2019-08-29 0 6.630 6.620 6.630 6.500 6.760 29,784,230 195,563,315 6.5660 4.347 4.340 4.347 4.261 4.432 45,430,020 4.3047 -1.63%
2019-08-28 0 6.740 6.730 6.740 6.690 6.900 17,947,100 121,280,026 6.7576 4.419 4.412 4.419 4.386 4.524 27,374,792 4.4304 -0.15%
2019-08-27 0 6.750 6.740 6.750 6.690 6.850 30,711,110 207,495,635 6.7564 4.425 4.419 4.425 4.386 4.491 46,843,794 4.4295 0.90%
2019-08-26 0 6.690 6.680 6.690 6.590 6.760 46,382,854 308,056,116 6.6416 4.386 4.379 4.386 4.320 4.432 70,747,976 4.3543 -3.32%
2019-08-23 0 6.920 6.920 6.930 6.730 6.940 19,660,266 135,266,074 6.8802 4.537 4.537 4.543 4.412 4.550 29,987,892 4.5107 0.58%
2019-08-22 0 6.880 6.880 6.890 6.830 7.050 30,016,173 207,693,587 6.9194 4.511 4.511 4.517 4.478 4.622 45,783,804 4.5364 0.73%
2019-08-21 0 6.830 6.830 6.840 6.700 6.900 21,652,950 147,967,528 6.8336 4.478 4.478 4.484 4.393 4.524 33,027,342 4.4802 0.74%
2019-08-20 0 6.780 6.780 6.790 6.500 6.850 35,799,684 242,364,237 6.7700 4.445 4.445 4.452 4.261 4.491 54,605,419 4.4385 2.73%
2019-08-19 0 6.600 6.600 6.610 6.430 6.670 30,524,238 201,476,154 6.6005 4.327 4.327 4.334 4.216 4.373 46,558,758 4.3274 3.45%
2019-08-16 0 6.380 6.380 6.390 6.290 6.420 28,430,677 181,457,720 6.3825 4.183 4.183 4.189 4.124 4.209 43,365,440 4.1844 0.63%
2019-08-15 0 6.340 6.340 6.350 6.130 6.440 27,626,770 175,028,025 6.3355 4.157 4.157 4.163 4.019 4.222 42,139,237 4.1536 1.12%
2019-08-14 0 6.270 6.250 6.270 6.220 6.430 19,097,775 120,411,915 6.3050 4.111 4.098 4.111 4.078 4.216 29,129,922 4.1336 -0.32%
2019-08-13 0 6.290 6.280 6.290 6.200 6.420 19,074,183 119,538,020 6.2670 4.124 4.117 4.124 4.065 4.209 29,093,937 4.1087 -2.33%
2019-08-12 0 6.440 6.430 6.440 6.370 6.520 12,334,497 79,390,599 6.4365 4.222 4.216 4.222 4.176 4.275 18,813,864 4.2198 0.16%
2019-08-09 0 6.430 6.430 6.440 6.420 6.660 16,036,393 104,055,890 6.4887 4.216 4.216 4.222 4.209 4.366 24,460,382 4.2541 -1.23%
2019-08-08 0 6.510 6.500 6.510 6.410 6.630 36,332,350 237,491,848 6.5366 4.268 4.261 4.268 4.202 4.347 55,417,897 4.2855 2.20%
2019-08-07 0 6.370 6.360 6.370 6.300 6.480 20,056,009 127,765,829 6.3705 4.176 4.170 4.176 4.130 4.248 30,591,521 4.1765 -0.47%
2019-08-06 0 6.400 6.400 6.410 6.090 6.420 50,638,855 316,687,164 6.2538 4.196 4.196 4.202 3.993 4.209 77,239,673 4.1001 -1.08%
2019-08-05 0 6.470 6.470 6.480 6.360 6.570 36,532,530 236,142,302 6.4639 4.242 4.242 4.248 4.170 4.307 55,723,232 4.2378 -2.71%
2019-08-02 0 6.650 6.640 6.650 6.550 6.750 48,841,516 323,027,950 6.6138 4.360 4.353 4.360 4.294 4.425 74,498,184 4.3361 -3.34%
2019-08-01 0 6.880 6.880 6.890 6.780 6.940 36,451,941 249,786,787 6.8525 4.511 4.511 4.517 4.445 4.550 55,600,310 4.4925 -1.15%
2019-07-31 0 6.960 6.950 6.960 6.940 7.120 27,053,316 189,714,547 7.0126 4.563 4.556 4.563 4.550 4.668 41,264,545 4.5975 -3.06%
2019-07-30 0 7.180 7.180 7.190 7.140 7.300 18,103,237 130,531,083 7.2104 4.707 4.707 4.714 4.681 4.786 27,612,949 4.7272 0.42%
2019-07-29 0 7.150 7.150 7.160 7.030 7.190 30,736,937 218,590,307 7.1116 4.688 4.688 4.694 4.609 4.714 46,883,188 4.6624 1.42%
2019-07-26 0 7.050 7.040 7.050 7.000 7.140 19,838,286 140,511,115 7.0828 4.622 4.615 4.622 4.589 4.681 30,259,427 4.6435 0.14%
2019-07-25 0 7.040 7.030 7.040 7.010 7.140 26,582,941 188,128,340 7.0770 4.615 4.609 4.615 4.596 4.681 40,547,079 4.6398 0.14%
2019-07-24 0 7.030 7.020 7.030 6.990 7.190 32,164,251 227,575,080 7.0754 4.609 4.602 4.609 4.583 4.714 49,060,277 4.6387 -1.26%
2019-07-23 0 7.120 7.110 7.120 7.040 7.150 16,489,259 116,919,500 7.0906 4.668 4.661 4.668 4.615 4.688 25,151,141 4.6487 0.71%
2019-07-22 0 7.070 7.060 7.070 7.030 7.290 23,293,628 165,805,976 7.1181 4.635 4.629 4.635 4.609 4.779 35,529,876 4.6667 -2.21%
2019-07-19 0 7.230 7.230 7.240 7.080 7.330 36,042,094 260,782,162 7.2355 4.740 4.740 4.747 4.642 4.806 54,975,168 4.7436 2.12%
2019-07-18 0 7.080 7.080 7.090 7.020 7.260 29,225,830 208,207,483 7.1241 4.642 4.642 4.648 4.602 4.760 44,578,290 4.6706 -2.61%
2019-07-17 0 7.270 7.260 7.270 7.040 7.310 38,373,430 277,157,725 7.2226 4.766 4.760 4.766 4.615 4.792 58,531,165 4.7352 2.54%
2019-07-16 0 7.090 7.080 7.090 6.970 7.170 64,849,742 456,334,059 7.0368 4.648 4.642 4.648 4.570 4.701 98,915,603 4.6134 -1.25%
2019-07-15 0 7.180 7.170 7.180 7.130 7.430 52,067,979 377,743,670 7.2548 4.707 4.701 4.707 4.674 4.871 79,419,523 4.7563 -1.91%
2019-07-12 0 7.320 7.320 7.330 7.270 7.430 29,258,227 215,285,869 7.3581 4.799 4.799 4.806 4.766 4.871 44,627,705 4.8240 0.27%
2019-07-11 0 7.300 7.300 7.310 7.260 7.410 19,665,135 144,405,106 7.3432 4.786 4.786 4.792 4.760 4.858 29,995,319 4.8143 -0.41%
2019-07-10 0 7.330 7.330 7.340 7.260 7.580 38,993,640 288,033,831 7.3867 4.806 4.806 4.812 4.760 4.969 59,477,175 4.8428 -0.81%
2019-07-09 0 7.390 7.390 7.400 7.290 7.450 32,675,357 241,507,226 7.3911 4.845 4.845 4.851 4.779 4.884 49,839,869 4.8457 0.96%
2019-07-08 0 7.320 7.310 7.320 7.160 7.440 41,562,785 302,802,464 7.2854 4.799 4.792 4.799 4.694 4.878 63,395,903 4.7764 -1.61%
2019-07-05 0 7.440 7.430 7.440 7.190 7.500 65,086,623 481,852,844 7.4033 4.878 4.871 4.878 4.714 4.917 99,276,919 4.8536 3.33%
2019-07-04 0 7.200 7.200 7.210 7.010 7.370 42,646,751 309,013,303 7.2459 4.720 4.720 4.727 4.596 4.832 65,049,281 4.7504 1.69%
2019-07-03 0 7.080 7.070 7.080 6.960 7.180 61,537,755 437,765,075 7.1138 4.642 4.635 4.642 4.563 4.707 93,863,815 4.6638 0.57%
2019-07-02 0 7.040 7.030 7.040 6.880 7.150 95,917,117 671,715,949 7.0031 4.615 4.609 4.615 4.511 4.688 146,302,810 4.5913 2.77%
2019-06-28 0 6.850 6.840 6.850 6.770 6.910 56,522,488 387,675,616 6.8588 4.491 4.484 4.491 4.438 4.530 86,214,005 4.4967 0.88%
2019-06-27 0 6.790 6.780 6.790 6.710 6.830 77,215,175 520,805,888 6.7449 4.452 4.445 4.452 4.399 4.478 117,776,654 4.4220 0.59%
2019-06-26 0 6.750 6.740 6.750 6.520 6.760 32,775,312 219,337,477 6.6922 4.425 4.419 4.425 4.275 4.432 49,992,331 4.3874 2.43%
2019-06-25 0 6.590 6.590 6.610 6.560 6.690 20,128,939 133,216,898 6.6182 4.320 4.320 4.334 4.301 4.386 30,702,761 4.3389 -0.75%
2019-06-24 0 6.640 6.630 6.640 6.620 6.790 26,823,198 179,411,961 6.6887 4.353 4.347 4.353 4.340 4.452 40,913,545 4.3851 -1.19%
2019-06-21 0 6.720 6.710 6.720 6.660 6.870 32,604,274 219,458,678 6.7310 4.406 4.399 4.406 4.366 4.504 49,731,446 4.4129 -1.90%
2019-06-20 0 6.850 6.850 6.860 6.710 6.880 23,565,720 161,057,282 6.8344 4.491 4.491 4.497 4.399 4.511 35,944,899 4.4807 1.63%
2019-06-19 0 6.740 6.730 6.740 6.700 6.960 29,153,887 197,446,200 6.7726 4.419 4.412 4.419 4.393 4.563 44,468,555 4.4401 1.81%
2019-06-18 0 6.620 6.620 6.630 6.400 6.650 36,344,913 238,692,214 6.5674 4.340 4.340 4.347 4.196 4.360 55,437,059 4.3056 2.64%
2019-06-17 0 6.450 6.440 6.450 6.330 6.530 29,211,356 189,095,510 6.4734 4.229 4.222 4.229 4.150 4.281 44,556,213 4.2440 1.42%
2019-06-14 0 6.360 6.360 6.370 6.350 6.490 34,174,204 219,063,909 6.4102 4.170 4.170 4.176 4.163 4.255 52,126,067 4.2026 -0.62%
2019-06-13 0 6.400 6.390 6.400 6.230 6.420 27,295,662 172,847,617 6.3324 4.196 4.189 4.196 4.084 4.209 41,634,196 4.1516 0.00%
2019-06-12 0 6.400 6.400 6.410 6.320 6.500 28,422,505 182,393,350 6.4172 4.196 4.196 4.202 4.143 4.261 43,352,975 4.2072 -0.78%
2019-06-11 0 6.450 6.450 6.460 6.010 6.500 92,810,238 591,580,950 6.3741 4.229 4.229 4.235 3.940 4.261 141,563,874 4.1789 7.14%
2019-06-10 0 6.020 6.020 6.030 5.960 6.110 58,595,710 353,559,927 6.0339 3.947 3.947 3.953 3.907 4.006 89,376,300 3.9559 1.52%
2019-06-06 0 5.930 5.930 5.950 5.900 6.030 20,147,000 120,050,780 5.9587 3.888 3.888 3.901 3.868 3.953 30,730,310 3.9066 -1.66%
2019-06-05 0 6.030 6.020 6.030 5.940 6.050 19,804,145 118,652,775 5.9913 3.953 3.947 3.953 3.894 3.966 30,207,351 3.9279 2.90%
2019-06-04 0 5.860 5.850 5.860 5.860 6.080 22,456,113 132,948,516 5.9204 3.842 3.835 3.842 3.842 3.986 34,252,410 3.8814 -2.82%
2019-06-03 0 6.030 6.020 6.030 5.970 6.080 19,417,700 116,790,646 6.0146 3.953 3.947 3.953 3.914 3.986 29,617,905 3.9432 0.00%
2019-05-31 0 6.030 6.030 6.040 5.980 6.120 25,317,875 153,064,522 6.0457 3.953 3.953 3.960 3.921 4.012 38,617,469 3.9636 0.33%
2019-05-30 0 6.010 6.010 6.020 5.960 6.070 19,437,150 116,679,992 6.0029 3.940 3.940 3.947 3.907 3.980 29,647,572 3.9356 -0.33%
2019-05-29 0 6.030 6.030 6.050 5.960 6.130 29,305,610 177,568,916 6.0592 3.953 3.953 3.966 3.907 4.019 44,699,979 3.9725 -0.17%
2019-05-28 0 6.040 6.040 6.060 5.910 6.120 36,928,500 223,641,532 6.0561 3.960 3.960 3.973 3.875 4.012 56,327,207 3.9704 2.81%
2019-05-27 0 6.080 6.080 6.090 5.960 6.100 28,430,193 171,966,570 6.0487 3.852 3.852 3.858 3.776 3.864 44,876,870 3.8320 0.16%
2019-05-24 0 6.070 6.070 6.080 6.040 6.170 30,237,153 183,847,363 6.0802 3.845 3.845 3.852 3.826 3.909 47,729,144 3.8519 1.17%
2019-05-23 0 6.000 6.000 6.010 5.980 6.190 48,514,621 292,480,697 6.0287 3.801 3.801 3.807 3.788 3.921 76,580,006 3.8193 -2.28%
2019-05-22 0 6.140 6.140 6.150 6.140 6.320 22,219,011 137,827,558 6.2031 3.890 3.890 3.896 3.890 4.004 35,072,561 3.9298 -1.13%
2019-05-21 0 6.210 6.200 6.210 6.100 6.330 26,148,392 162,930,983 6.2310 3.934 3.928 3.934 3.864 4.010 41,275,062 3.9474 1.14%
2019-05-20 0 6.140 6.140 6.150 6.060 6.370 35,788,535 220,031,433 6.1481 3.890 3.890 3.896 3.839 4.035 56,491,964 3.8949 -2.07%
2019-05-17 0 6.270 6.270 6.290 6.260 6.580 40,900,808 259,722,604 6.3501 3.972 3.972 3.985 3.966 4.169 64,561,653 4.0229 -4.13%
2019-05-16 0 6.540 6.530 6.540 6.370 6.570 34,820,038 227,032,706 6.5202 4.143 4.137 4.143 4.035 4.162 54,963,198 4.1306 2.03%
2019-05-15 0 6.410 6.410 6.420 6.410 6.550 30,361,120 196,348,762 6.4671 4.061 4.061 4.067 4.061 4.150 47,924,826 4.0970 -0.47%
2019-05-14 0 6.440 6.440 6.450 6.350 6.560 38,510,737 248,513,092 6.4531 4.080 4.080 4.086 4.023 4.156 60,788,942 4.0881 -3.45%
2019-05-10 0 6.670 6.670 6.680 6.430 6.730 36,722,693 244,207,033 6.6500 4.226 4.226 4.232 4.074 4.264 57,966,526 4.2129 2.30%
2019-05-09 0 6.520 6.510 6.520 6.430 6.680 36,470,323 237,512,958 6.5125 4.131 4.124 4.131 4.074 4.232 57,568,162 4.1258 -1.51%
2019-05-08 0 6.620 6.610 6.620 6.600 6.830 51,911,723 347,495,700 6.6940 4.194 4.188 4.194 4.181 4.327 81,942,309 4.2407 -4.06%
2019-05-07 0 6.900 6.890 6.900 6.830 7.070 48,605,106 337,106,630 6.9356 4.371 4.365 4.371 4.327 4.479 76,722,836 4.3938 0.29%
2019-05-06 0 6.880 6.880 6.890 6.740 7.050 57,817,860 396,516,063 6.8580 4.359 4.359 4.365 4.270 4.466 91,265,107 4.3447 -5.23%
2019-05-03 0 7.260 7.260 7.270 7.170 7.300 16,951,650 122,784,902 7.2432 4.599 4.599 4.606 4.542 4.625 26,758,067 4.5887 0.14%
2019-05-02 0 7.250 7.250 7.260 7.160 7.310 25,791,487 186,349,321 7.2252 4.593 4.593 4.599 4.536 4.631 40,711,690 4.5773 -0.55%
2019-04-30 0 7.290 7.290 7.300 7.180 7.480 39,759,595 289,854,070 7.2902 4.618 4.618 4.625 4.549 4.739 62,760,256 4.6184 -1.09%
2019-04-29 0 7.370 7.360 7.370 7.160 7.390 33,245,778 243,741,293 7.3315 4.669 4.663 4.669 4.536 4.682 52,478,239 4.6446 0.96%
2019-04-26 0 7.300 7.300 7.310 7.050 7.320 41,971,120 304,020,043 7.2436 4.625 4.625 4.631 4.466 4.637 66,251,133 4.5889 3.55%
2019-04-25 0 7.050 7.050 7.060 7.030 7.360 42,599,512 304,864,764 7.1565 4.466 4.466 4.473 4.454 4.663 67,243,046 4.5338 -4.08%
2019-04-24 0 7.350 7.340 7.350 7.170 7.360 37,427,097 272,752,263 7.2876 4.656 4.650 4.656 4.542 4.663 59,078,423 4.6168 2.94%
2019-04-23 0 7.140 7.130 7.140 6.690 7.240 82,263,637 580,255,026 7.0536 4.523 4.517 4.523 4.238 4.587 129,852,603 4.4686 -4.16%
2019-04-18 0 7.450 7.440 7.450 7.380 7.570 31,178,393 232,609,144 7.4606 4.720 4.713 4.720 4.675 4.796 49,214,886 4.7264 -0.80%
2019-04-17 0 7.510 7.490 7.510 7.360 7.590 39,695,979 297,459,698 7.4934 4.758 4.745 4.758 4.663 4.808 62,659,838 4.7472 -0.79%
2019-04-16 0 7.570 7.570 7.580 7.410 7.700 45,325,472 342,206,107 7.5500 4.796 4.796 4.802 4.694 4.878 71,545,955 4.7830 -0.39%
2019-04-15 0 7.600 7.590 7.600 7.530 7.890 65,094,819 503,365,011 7.7328 4.815 4.808 4.815 4.770 4.998 102,751,738 4.8988 1.06%
2019-04-12 0 7.520 7.510 7.520 7.280 7.570 40,630,100 303,640,406 7.4733 4.764 4.758 4.764 4.612 4.796 64,134,342 4.7344 2.31%
2019-04-11 0 7.350 7.350 7.360 7.320 7.580 40,972,931 303,257,323 7.4014 4.656 4.656 4.663 4.637 4.802 64,675,498 4.6889 -2.52%
2019-04-10 0 7.540 7.530 7.540 7.270 7.590 59,584,352 444,271,770 7.4562 4.777 4.770 4.777 4.606 4.808 94,053,502 4.7236 3.15%
2019-04-09 0 7.310 7.300 7.310 7.280 7.550 64,872,110 479,889,509 7.3975 4.631 4.625 4.631 4.612 4.783 102,400,193 4.6864 -0.54%
2019-04-08 0 7.350 7.340 7.350 6.920 7.360 89,738,756 640,388,607 7.1361 4.656 4.650 4.656 4.384 4.663 141,652,028 4.5209 7.46%
2019-04-04 0 6.840 6.840 6.850 6.810 7.090 86,217,700 598,647,164 6.9434 4.333 4.333 4.340 4.314 4.492 136,094,065 4.3988 -0.87%
2019-04-03 0 6.900 6.900 6.910 6.630 6.940 65,375,610 445,271,903 6.8110 4.371 4.371 4.378 4.200 4.397 103,194,965 4.3149 4.07%
2019-04-02 0 6.630 6.620 6.630 6.510 6.700 63,097,575 417,134,189 6.6109 4.200 4.194 4.200 4.124 4.245 99,599,102 4.1881 2.16%
2019-04-01 0 6.490 6.480 6.490 6.280 6.520 85,592,094 551,730,505 6.4460 4.112 4.105 4.112 3.978 4.131 135,106,550 4.0837 4.85%
2019-03-29 0 6.190 6.180 6.190 6.030 6.190 50,275,229 309,285,352 6.1518 3.921 3.915 3.921 3.820 3.921 79,359,114 3.8973 1.14%
2019-03-28 0 6.120 6.110 6.120 5.950 6.160 64,659,574 394,281,644 6.0978 3.877 3.871 3.877 3.769 3.902 102,064,707 3.8631 2.51%
2019-03-27 0 5.970 5.960 5.970 5.800 6.020 53,550,445 316,523,175 5.9107 3.782 3.776 3.782 3.674 3.814 84,529,020 3.7446 1.19%
2019-03-26 0 5.900 5.900 5.910 5.870 6.080 37,962,648 224,863,084 5.9233 3.738 3.738 3.744 3.719 3.852 59,923,787 3.7525 -1.34%
2019-03-25 0 5.980 5.980 5.990 5.920 6.140 75,407,900 454,056,802 6.0213 3.788 3.788 3.795 3.750 3.890 119,030,867 3.8146 -5.83%
2019-03-22 0 6.350 6.340 6.350 6.220 6.370 32,074,629 202,346,591 6.3086 4.023 4.016 4.023 3.940 4.035 50,629,588 3.9966 1.44%
2019-03-21 0 6.260 6.260 6.270 6.070 6.320 48,407,701 301,111,499 6.2203 3.966 3.966 3.972 3.845 4.004 76,411,233 3.9407 3.64%
2019-03-20 0 6.040 6.040 6.050 5.900 6.180 51,770,489 312,648,813 6.0391 3.826 3.826 3.833 3.738 3.915 81,719,372 3.8259 -1.47%
2019-03-19 0 6.130 6.120 6.130 6.010 6.220 53,400,238 327,672,603 6.1362 3.883 3.877 3.883 3.807 3.940 84,291,920 3.8874 1.49%
2019-03-18 0 6.040 6.030 6.040 5.870 6.060 94,875,893 568,777,098 5.9950 3.826 3.820 3.826 3.719 3.839 149,760,965 3.7979 -4.13%
2019-03-15 0 6.300 6.290 6.300 6.200 6.350 23,284,519 146,496,150 6.2916 3.991 3.985 3.991 3.928 4.023 36,754,458 3.9858 1.45%
2019-03-14 0 6.210 6.210 6.220 6.210 6.360 24,393,518 152,750,009 6.2619 3.934 3.934 3.940 3.934 4.029 38,505,006 3.9670 -0.80%
2019-03-13 0 6.260 6.260 6.270 6.230 6.410 25,814,903 162,030,970 6.2766 3.966 3.966 3.972 3.947 4.061 40,748,652 3.9764 -1.57%
2019-03-12 0 6.360 6.360 6.370 6.350 6.500 29,619,699 189,619,806 6.4018 4.029 4.029 4.035 4.023 4.118 46,754,497 4.0556 0.00%
2019-03-11 0 6.360 6.350 6.360 6.230 6.520 58,805,705 375,919,790 6.3926 4.029 4.023 4.029 3.947 4.131 92,824,413 4.0498 -1.09%
2019-03-08 0 6.430 6.420 6.430 6.400 6.720 107,189,178 694,263,918 6.4770 4.074 4.067 4.074 4.054 4.257 169,197,403 4.1033 -5.30%
2019-03-07 0 6.790 6.770 6.790 6.700 6.820 38,697,209 261,691,051 6.7625 4.302 4.289 4.302 4.245 4.321 61,083,286 4.2842 -0.73%
2019-03-06 0 6.840 6.820 6.840 6.710 6.950 34,995,623 238,462,585 6.8141 4.333 4.321 4.333 4.251 4.403 55,240,358 4.3168 1.18%
2019-03-05 0 6.760 6.760 6.770 6.580 6.820 35,674,591 239,514,194 6.7139 4.283 4.283 4.289 4.169 4.321 56,312,104 4.2533 -0.15%
2019-03-04 0 6.770 6.760 6.770 6.490 6.780 77,111,865 518,282,380 6.7212 4.289 4.283 4.289 4.112 4.295 121,720,565 4.2580 4.15%
2019-03-01 0 6.500 6.500 6.510 6.270 6.530 50,726,125 325,498,157 6.4168 4.118 4.118 4.124 3.972 4.137 80,070,850 4.0651 4.00%
2019-02-28 0 6.250 6.240 6.250 6.160 6.390 27,574,827 172,786,223 6.2661 3.959 3.953 3.959 3.902 4.048 43,526,681 3.9697 -0.16%
2019-02-27 0 6.260 6.250 6.260 6.240 6.370 28,528,599 179,348,925 6.2866 3.966 3.959 3.966 3.953 4.035 45,032,203 3.9827 -1.57%
2019-02-26 0 6.360 6.350 6.370 6.340 6.550 52,137,500 334,154,195 6.4091 4.029 4.023 4.035 4.016 4.150 82,298,696 4.0603 -3.05%
2019-02-25 0 6.560 6.560 6.570 6.540 6.780 48,041,650 318,814,883 6.6362 4.156 4.156 4.162 4.143 4.295 75,833,424 4.2041 0.61%
2019-02-22 0 6.520 6.510 6.520 6.370 6.530 19,673,626 127,117,222 6.4613 4.131 4.124 4.131 4.035 4.137 31,054,687 4.0933 0.31%
2019-02-21 0 6.500 6.500 6.510 6.370 6.570 28,407,890 184,532,629 6.4958 4.118 4.118 4.124 4.035 4.162 44,841,665 4.1152 0.78%
2019-02-20 0 6.450 6.430 6.450 6.310 6.450 19,331,450 123,728,717 6.4004 4.086 4.074 4.086 3.997 4.086 30,514,565 4.0547 1.90%
2019-02-19 0 6.330 6.310 6.330 6.280 6.500 18,870,869 120,371,722 6.3787 4.010 3.997 4.010 3.978 4.118 29,787,541 4.0410 0.64%
2019-02-18 0 6.290 6.290 6.300 6.280 6.390 14,594,046 92,379,951 6.3300 3.985 3.985 3.991 3.978 4.048 23,036,604 4.0101 1.45%
2019-02-15 0 6.200 6.200 6.210 6.170 6.350 18,156,434 112,930,038 6.2198 3.928 3.928 3.934 3.909 4.023 28,659,810 3.9404 -2.97%
2019-02-14 0 6.390 6.380 6.390 6.270 6.500 24,962,231 158,822,020 6.3625 4.048 4.042 4.048 3.972 4.118 39,402,715 4.0307 -0.78%
2019-02-13 0 6.440 6.430 6.440 6.170 6.500 52,798,176 338,692,000 6.4148 4.080 4.074 4.080 3.909 4.118 83,341,569 4.0639 4.72%
2019-02-12 0 6.150 6.140 6.150 6.100 6.200 20,172,810 123,802,365 6.1371 3.896 3.890 3.896 3.864 3.928 31,842,646 3.8879 -0.16%
2019-02-11 0 6.160 6.150 6.160 6.120 6.240 17,205,140 106,049,561 6.1638 3.902 3.896 3.902 3.877 3.953 27,158,199 3.9049 -0.48%
2019-02-08 0 6.190 6.190 6.200 6.060 6.240 15,590,472 96,051,955 6.1609 3.921 3.921 3.928 3.839 3.953 24,609,456 3.9031 -0.96%
2019-02-04 0 6.250 6.230 6.250 6.140 6.290 5,773,222 35,986,399 6.2333 3.959 3.947 3.959 3.890 3.985 9,112,992 3.9489 -0.16%
2019-02-01 0 6.260 6.240 6.260 6.140 6.300 15,468,951 96,202,743 6.2191 3.966 3.953 3.966 3.890 3.991 24,417,636 3.9399 0.48%
2019-01-31 0 6.230 6.220 6.230 6.020 6.240 41,958,774 259,971,572 6.1959 3.947 3.940 3.947 3.814 3.953 66,231,645 3.9252 3.83%
2019-01-30 0 6.000 5.990 6.000 5.930 6.040 17,990,010 107,944,475 6.0002 3.801 3.795 3.801 3.757 3.826 28,397,111 3.8012 -0.33%
2019-01-29 0 6.020 6.000 6.020 5.850 6.030 16,795,029 100,387,079 5.9772 3.814 3.801 3.814 3.706 3.820 26,510,841 3.7866 0.84%
2019-01-28 0 5.970 5.960 5.970 5.840 6.050 28,601,656 170,451,595 5.9595 3.782 3.776 3.782 3.700 3.833 45,147,523 3.7754 0.67%
2019-01-25 0 5.930 5.920 5.930 5.840 5.940 26,981,460 159,293,031 5.9038 3.757 3.750 3.757 3.700 3.763 42,590,055 3.7401 1.02%
2019-01-24 0 5.870 5.870 5.880 5.770 5.870 27,590,479 160,835,448 5.8294 3.719 3.719 3.725 3.655 3.719 43,551,387 3.6930 0.86%
2019-01-23 0 5.820 5.790 5.820 5.670 5.840 17,808,850 103,007,233 5.7840 3.687 3.668 3.687 3.592 3.700 28,111,151 3.6643 1.39%
2019-01-22 0 5.740 5.720 5.740 5.650 5.840 20,990,653 119,927,022 5.7134 3.636 3.624 3.636 3.579 3.700 33,133,606 3.6195 -1.71%
2019-01-21 0 5.840 5.830 5.840 5.720 5.850 27,652,250 160,115,094 5.7903 3.700 3.693 3.700 3.624 3.706 43,648,892 3.6683 0.69%
2019-01-18 0 5.800 5.790 5.800 5.750 5.890 28,238,030 164,262,288 5.8171 3.674 3.668 3.674 3.643 3.731 44,573,542 3.6852 -0.51%
2019-01-17 0 5.830 5.820 5.830 5.710 5.890 23,045,470 134,237,155 5.8249 3.693 3.687 3.693 3.617 3.731 36,377,121 3.6902 0.34%
2019-01-16 0 5.810 5.800 5.810 5.660 5.880 32,536,267 188,976,133 5.8082 3.681 3.674 3.681 3.586 3.725 51,358,281 3.6796 1.57%
2019-01-15 0 5.720 5.710 5.720 5.490 5.720 39,255,144 222,095,859 5.6578 3.624 3.617 3.624 3.478 3.624 61,963,983 3.5843 4.76%
2019-01-14 0 5.460 5.460 5.470 5.320 5.470 30,046,011 163,005,739 5.4252 3.459 3.459 3.465 3.370 3.465 47,427,428 3.4370 1.49%
2019-01-11 0 5.380 5.370 5.380 5.260 5.400 22,941,260 122,427,645 5.3366 3.408 3.402 3.408 3.332 3.421 36,212,626 3.3808 2.67%
2019-01-10 0 5.240 5.230 5.240 5.170 5.280 12,775,450 66,772,707 5.2266 3.320 3.313 3.320 3.275 3.345 20,165,963 3.3112 0.19%
2019-01-09 0 5.230 5.220 5.230 5.150 5.370 31,211,010 164,926,725 5.2842 3.313 3.307 3.313 3.263 3.402 49,266,371 3.3477 2.35%
2019-01-08 0 5.110 5.100 5.110 5.060 5.200 13,714,785 70,217,762 5.1199 3.237 3.231 3.237 3.206 3.294 21,648,697 3.2435 -0.97%
2019-01-07 0 5.160 5.160 5.170 5.100 5.240 16,307,283 84,157,790 5.1607 3.269 3.269 3.275 3.231 3.320 25,740,938 3.2694 1.18%
2019-01-04 0 5.100 5.090 5.100 4.960 5.140 20,499,424 103,879,887 5.0675 3.231 3.225 3.231 3.142 3.256 32,358,204 3.2103 0.79%
2019-01-03 0 5.060 5.060 5.070 5.050 5.210 12,952,000 66,016,476 5.0970 3.206 3.206 3.212 3.199 3.301 20,444,646 3.2290 -2.50%
2019-01-02 0 5.190 5.170 5.190 5.100 5.330 20,875,164 108,115,109 5.1791 3.288 3.275 3.288 3.231 3.377 32,951,307 3.2811 -3.17%
2018-12-31 0 5.360 5.330 5.360 5.250 5.410 10,022,200 53,549,470 5.3431 3.396 3.377 3.396 3.326 3.427 15,819,976 3.3849 3.08%
2018-12-28 0 5.200 5.200 5.210 5.110 5.230 16,412,204 85,012,883 5.1799 3.294 3.294 3.301 3.237 3.313 25,906,555 3.2815 0.58%
2018-12-27 0 5.170 5.170 5.180 5.150 5.310 17,902,361 93,458,735 5.2205 3.275 3.275 3.282 3.263 3.364 28,258,757 3.3072 -0.19%
2018-12-24 0 5.180 5.170 5.180 5.100 5.220 7,426,729 38,458,738 5.1784 3.282 3.275 3.282 3.231 3.307 11,723,042 3.2806 -1.15%
2018-12-21 0 5.240 5.240 5.250 5.100 5.290 27,176,744 141,625,199 5.2113 3.320 3.320 3.326 3.231 3.351 42,898,309 3.3014 -1.69%
2018-12-20 0 5.330 5.320 5.330 5.290 5.570 31,035,700 166,793,367 5.3742 3.377 3.370 3.377 3.351 3.529 48,989,646 3.4047 -4.14%
2018-12-19 0 5.560 5.550 5.560 5.510 5.700 18,252,875 101,619,681 5.5673 3.522 3.516 3.522 3.491 3.611 28,812,042 3.5270 -1.59%
2018-12-18 0 5.650 5.650 5.660 5.560 5.730 14,799,654 83,497,186 5.6418 3.579 3.579 3.586 3.522 3.630 23,361,155 3.5742 -1.05%
2018-12-17 0 5.710 5.710 5.730 5.560 5.750 17,041,996 96,696,004 5.6740 3.617 3.617 3.630 3.522 3.643 26,900,677 3.5946 0.88%
2018-12-14 0 5.660 5.650 5.660 5.590 5.760 17,937,861 101,321,879 5.6485 3.586 3.579 3.586 3.541 3.649 28,314,794 3.5784 -1.39%
2018-12-13 0 5.740 5.740 5.760 5.520 5.830 29,113,971 166,801,739 5.7293 3.636 3.636 3.649 3.497 3.693 45,956,209 3.6296 4.55%
2018-12-12 0 5.490 5.490 5.500 5.470 5.630 22,911,714 126,384,066 5.5161 3.478 3.478 3.484 3.465 3.567 36,165,988 3.4946 -0.90%
2018-12-11 0 5.540 5.540 5.550 5.460 5.610 14,224,949 78,990,379 5.5529 3.510 3.510 3.516 3.459 3.554 22,453,987 3.5179 -0.36%
2018-12-10 0 5.560 5.550 5.560 5.430 5.750 31,515,017 174,607,435 5.5405 3.522 3.516 3.522 3.440 3.643 49,746,244 3.5100 -2.97%
2018-12-07 0 5.730 5.730 5.740 5.730 5.900 18,680,642 107,930,245 5.7777 3.630 3.630 3.636 3.630 3.738 29,487,269 3.6602 -1.88%
2018-12-06 0 5.840 5.840 5.850 5.810 5.980 19,788,934 116,023,491 5.8630 3.700 3.700 3.706 3.681 3.788 31,236,700 3.7143 -2.67%
2018-12-05 0 6.000 5.990 6.000 5.960 6.070 22,308,464 134,109,974 6.0116 3.801 3.795 3.801 3.776 3.845 35,213,762 3.8085 -1.80%
2018-12-04 0 6.110 6.100 6.110 5.990 6.250 34,625,660 210,187,225 6.0703 3.871 3.864 3.871 3.795 3.959 54,656,373 3.8456 -1.77%
2018-12-03 0 6.220 6.210 6.220 6.180 6.350 40,911,259 256,230,386 6.2631 3.940 3.934 3.940 3.915 4.023 64,578,150 3.9678 2.13%
2018-11-30 0 6.090 6.080 6.090 6.000 6.150 30,296,469 184,296,140 6.0831 3.858 3.852 3.858 3.801 3.896 47,822,774 3.8537 1.16%
2018-11-29 0 6.020 6.010 6.020 5.990 6.230 36,648,807 223,709,175 6.1041 3.814 3.807 3.814 3.795 3.947 57,849,898 3.8671 1.01%
2018-11-28 0 5.960 5.930 5.960 5.850 5.970 20,036,629 118,869,733 5.9326 3.776 3.757 3.776 3.706 3.782 31,627,685 3.7584 1.19%
2018-11-27 0 5.890 5.880 5.890 5.800 5.950 20,601,712 120,950,219 5.8709 3.731 3.725 3.731 3.674 3.769 32,519,665 3.7193 0.68%
2018-11-26 0 5.850 5.840 5.850 5.790 5.940 23,296,000 136,537,950 5.8610 3.706 3.700 3.706 3.668 3.763 36,772,581 3.7130 -0.17%
2018-11-23 0 5.860 5.840 5.860 5.810 5.990 12,493,950 73,170,901 5.8565 3.712 3.700 3.712 3.681 3.795 19,721,617 3.7102 -1.84%
2018-11-22 0 5.970 5.960 5.970 5.850 5.970 11,644,035 68,970,320 5.9232 3.782 3.776 3.782 3.706 3.782 18,380,032 3.7525 0.51%
2018-11-21 0 5.940 5.930 5.940 5.770 5.970 11,872,902 70,204,711 5.9130 3.763 3.757 3.763 3.655 3.782 18,741,297 3.7460 0.68%
2018-11-20 0 5.900 5.890 5.900 5.810 5.950 24,544,800 144,271,196 5.8779 3.738 3.731 3.738 3.681 3.769 38,743,803 3.7237 0.17%
2018-11-19 0 5.890 5.880 5.890 5.720 6.060 62,769,484 368,617,918 5.8726 3.731 3.725 3.731 3.624 3.839 99,081,212 3.7204 -1.67%
2018-11-16 0 5.990 5.980 5.990 5.950 6.340 43,309,757 263,519,391 6.0845 3.795 3.788 3.795 3.769 4.016 68,364,163 3.8546 -5.22%
2018-11-15 0 6.320 6.320 6.330 6.190 6.380 17,260,293 108,654,494 6.2951 4.004 4.004 4.010 3.921 4.042 27,245,257 3.9880 1.61%
2018-11-14 0 6.220 6.190 6.220 6.130 6.280 13,056,550 80,961,970 6.2009 3.940 3.921 3.940 3.883 3.978 20,609,677 3.9283 0.00%
2018-11-13 0 6.220 6.210 6.220 6.000 6.250 11,274,070 69,525,308 6.1668 3.940 3.934 3.940 3.801 3.959 17,796,044 3.9068 0.32%
2018-11-12 0 6.200 6.200 6.210 6.020 6.290 24,541,400 152,116,260 6.1984 3.928 3.928 3.934 3.814 3.985 38,738,436 3.9268 1.14%
2018-11-09 0 6.130 6.120 6.130 6.040 6.240 20,199,350 124,011,595 6.1394 3.883 3.877 3.883 3.826 3.953 31,884,539 3.8894 -0.33%
2018-11-08 0 6.150 6.150 6.160 6.090 6.410 27,502,853 170,955,760 6.2159 3.896 3.896 3.902 3.858 4.061 43,413,070 3.9379 -1.60%
2018-11-07 0 6.250 6.240 6.250 6.180 6.500 28,718,350 181,529,156 6.3210 3.959 3.953 3.959 3.915 4.118 45,331,724 4.0045 -0.32%
2018-11-06 0 6.270 6.260 6.270 6.180 6.300 22,256,210 139,055,076 6.2479 3.972 3.966 3.972 3.915 3.991 35,131,279 3.9582 1.13%
2018-11-05 0 6.200 6.190 6.200 6.110 6.330 28,464,157 176,733,465 6.2090 3.928 3.921 3.928 3.871 4.010 44,930,482 3.9335 -2.52%
2018-11-02 0 6.360 6.350 6.360 6.180 6.480 63,950,443 405,253,113 6.3370 4.029 4.023 4.029 3.915 4.105 100,945,348 4.0146 6.53%
2018-11-01 0 5.970 5.970 5.980 5.850 6.210 67,741,998 409,229,363 6.0410 3.782 3.782 3.788 3.706 3.934 106,930,292 3.8271 6.61%
2018-10-31 0 5.600 5.600 5.610 5.300 5.610 49,417,070 273,341,084 5.5313 3.548 3.548 3.554 3.358 3.554 78,004,516 3.5042 6.67%
2018-10-30 0 5.250 5.250 5.260 5.200 5.420 23,510,550 124,421,349 5.2921 3.326 3.326 3.332 3.294 3.434 37,111,246 3.3527 -2.42%
2018-10-29 0 5.380 5.370 5.380 5.330 5.520 22,288,734 120,384,511 5.4011 3.408 3.402 3.408 3.377 3.497 35,182,618 3.4217 0.37%
2018-10-26 0 5.360 5.350 5.360 5.320 5.650 30,542,805 166,237,941 5.4428 3.396 3.389 3.396 3.370 3.579 48,211,614 3.4481 -3.07%
2018-10-25 0 5.530 5.520 5.530 5.270 5.600 52,614,608 285,276,937 5.4220 3.503 3.497 3.503 3.339 3.548 83,051,808 3.4349 -3.49%
2018-10-24 0 5.730 5.710 5.730 5.690 6.110 64,189,153 372,607,815 5.8048 3.630 3.617 3.630 3.605 3.871 101,322,150 3.6775 -4.82%
2018-10-23 0 6.020 6.020 6.030 6.020 6.390 34,446,181 210,348,285 6.1066 3.814 3.814 3.820 3.814 4.048 54,373,067 3.8686 -5.79%
2018-10-22 0 6.390 6.390 6.400 6.260 6.500 31,755,492 203,529,758 6.4093 4.048 4.048 4.054 3.966 4.118 50,125,832 4.0604 1.43%
2018-10-19 0 6.300 6.300 6.310 5.910 6.320 37,715,747 233,266,747 6.1849 3.991 3.991 3.997 3.744 4.004 59,534,055 3.9182 3.62%
2018-10-18 0 6.080 6.070 6.080 6.010 6.220 28,884,648 175,371,583 6.0714 3.852 3.845 3.852 3.807 3.940 45,594,224 3.8464 -1.14%
2018-10-16 0 6.150 6.150 6.160 6.050 6.410 34,126,684 211,890,812 6.2089 3.896 3.896 3.902 3.833 4.061 53,868,743 3.9335 -0.16%
2018-10-15 0 6.160 6.150 6.160 6.120 6.310 19,394,375 120,056,487 6.1903 3.902 3.896 3.902 3.877 3.997 30,613,892 3.9216 0.16%
2018-10-12 0 6.150 6.150 6.160 5.920 6.180 30,660,841 186,584,818 6.0854 3.896 3.896 3.902 3.750 3.915 48,397,933 3.8552 4.06%
2018-10-11 0 5.910 5.910 5.920 5.910 6.070 30,629,750 182,828,008 5.9690 3.744 3.744 3.750 3.744 3.845 48,348,856 3.7814 -5.29%
2018-10-10 0 6.240 6.240 6.250 6.240 6.430 28,405,890 179,317,954 6.3127 3.953 3.953 3.959 3.953 4.074 44,838,508 3.9992 0.81%
2018-10-09 0 6.190 6.190 6.200 6.120 6.460 39,548,920 246,467,542 6.2320 3.921 3.921 3.928 3.877 4.093 62,427,707 3.9480 -2.37%
2018-10-08 0 6.340 6.330 6.340 6.320 6.770 30,212,296 194,384,671 6.4340 4.016 4.010 4.016 4.004 4.289 47,689,908 4.0760 -5.23%
2018-10-05 0 6.690 6.680 6.690 6.580 6.790 21,849,682 146,459,187 6.7030 4.238 4.232 4.238 4.169 4.302 34,489,577 4.2465 1.21%
2018-10-04 0 6.610 6.610 6.620 6.560 6.880 25,192,558 167,531,672 6.6500 4.188 4.188 4.194 4.156 4.359 39,766,285 4.2129 -4.06%
2018-10-03 0 6.890 6.880 6.890 6.660 6.930 12,405,476 85,168,347 6.8654 4.365 4.359 4.365 4.219 4.390 19,581,961 4.3493 2.07%
2018-10-02 0 6.750 6.730 6.750 6.720 7.020 30,099,598 204,900,586 6.8074 4.276 4.264 4.276 4.257 4.447 47,512,015 4.3126 -2.88%
2018-09-28 0 6.950 6.920 6.950 6.770 7.020 33,398,215 230,817,285 6.9111 4.403 4.384 4.403 4.289 4.447 52,718,860 4.3783 0.72%
2018-09-27 0 6.900 6.870 6.900 6.850 7.040 14,518,400 100,628,204 6.9311 4.371 4.352 4.371 4.340 4.460 22,917,198 4.3909 0.00%
2018-09-26 0 6.900 6.900 6.910 6.810 7.050 32,456,930 225,996,892 6.9630 4.371 4.371 4.378 4.314 4.466 51,233,048 4.4112 1.32%
2018-09-24 0 6.810 6.810 6.820 6.710 7.100 23,689,286 161,408,554 6.8136 4.314 4.314 4.321 4.251 4.498 37,393,380 4.3165 -3.81%
2018-09-21 0 7.080 7.080 7.090 6.810 7.110 62,215,599 435,378,225 6.9979 4.485 4.485 4.492 4.314 4.504 98,206,908 4.4333 5.20%
2018-09-20 0 6.730 6.730 6.740 6.610 6.840 27,454,198 184,430,998 6.7178 4.264 4.264 4.270 4.188 4.333 43,336,269 4.2558 0.00%
2018-09-19 0 6.730 6.730 6.740 6.700 6.870 32,193,335 217,975,642 6.7708 4.264 4.264 4.270 4.245 4.352 50,816,965 4.2894 0.15%
2018-09-18 0 6.720 6.710 6.720 6.320 6.800 63,666,303 425,876,115 6.6892 4.257 4.251 4.257 4.004 4.308 100,496,835 4.2377 4.51%
2018-09-17 0 6.430 6.420 6.430 6.330 6.460 12,048,210 76,999,296 6.3909 4.074 4.067 4.074 4.010 4.093 19,018,019 4.0488 -1.23%
2018-09-14 0 6.510 6.500 6.510 6.360 6.580 28,314,329 183,403,343 6.4774 4.124 4.118 4.124 4.029 4.169 44,693,980 4.1035 0.15%
2018-09-13 0 6.500 6.490 6.500 6.320 6.530 29,178,199 187,639,078 6.4308 4.118 4.112 4.118 4.004 4.137 46,057,593 4.0740 3.34%
2018-09-12 0 6.290 6.280 6.290 6.240 6.540 33,033,356 209,334,430 6.3371 3.985 3.978 3.985 3.953 4.143 52,142,932 4.0146 -1.26%
2018-09-11 0 6.370 6.360 6.370 6.320 6.650 42,114,716 270,469,356 6.4222 4.035 4.029 4.035 4.004 4.213 66,477,798 4.0686 -2.75%
2018-09-10 0 6.550 6.550 6.560 6.480 7.150 75,422,143 503,905,505 6.6811 4.150 4.150 4.156 4.105 4.530 119,053,350 4.2326 -8.52%
2018-09-07 0 7.160 7.150 7.160 7.070 7.290 20,520,786 147,123,454 7.1695 4.536 4.530 4.536 4.479 4.618 32,391,924 4.5420 0.14%
2018-09-06 0 7.150 7.140 7.150 7.070 7.350 28,136,222 202,113,815 7.1834 4.530 4.523 4.530 4.479 4.656 44,412,839 4.5508 -0.83%
2018-09-05 0 7.210 7.210 7.220 7.210 7.410 25,448,079 184,776,621 7.2609 4.568 4.568 4.574 4.568 4.694 40,169,623 4.5999 -2.04%
2018-09-04 0 7.360 7.350 7.360 7.160 7.440 24,229,242 177,676,975 7.3332 4.663 4.656 4.663 4.536 4.713 38,245,697 4.6457 1.24%
2018-09-03 0 7.270 7.260 7.270 7.160 7.390 20,462,763 148,639,191 7.2639 4.606 4.599 4.606 4.536 4.682 32,300,335 4.6018 -0.95%
2018-08-31 0 7.340 7.310 7.340 7.250 7.520 67,847,716 496,902,841 7.3238 4.650 4.631 4.650 4.593 4.764 107,097,167 4.6397 -3.42%
2018-08-30 0 7.600 7.590 7.600 7.560 7.880 25,991,122 198,400,145 7.6334 4.815 4.808 4.815 4.789 4.992 41,026,813 4.8359 -2.56%
2018-08-29 0 7.800 7.770 7.800 7.720 7.930 26,034,455 203,545,690 7.8183 4.941 4.922 4.941 4.891 5.024 41,095,214 4.9530 0.39%
2018-08-28 0 7.770 7.750 7.770 7.660 8.090 67,169,729 522,543,305 7.7794 4.922 4.910 4.922 4.853 5.125 106,026,969 4.9284 -3.00%
2018-08-27 0 8.010 8.000 8.010 7.920 8.340 54,192,850 438,949,625 8.0998 5.074 5.068 5.074 5.017 5.284 85,543,052 5.1313 -1.72%
2018-08-24 0 8.150 8.130 8.150 7.980 8.150 19,135,150 154,361,511 8.0669 5.163 5.150 5.163 5.055 5.163 30,204,707 5.1105 -0.49%
2018-08-23 0 8.190 8.190 8.200 7.900 8.190 21,104,712 170,467,638 8.0772 5.188 5.188 5.195 5.005 5.188 33,313,647 5.1171 2.25%
2018-08-22 0 8.010 7.990 8.010 7.870 8.110 18,131,449 145,230,413 8.0099 5.074 5.062 5.074 4.986 5.138 28,620,371 5.0744 0.88%
2018-08-21 0 7.940 7.930 7.940 7.660 7.970 22,650,846 178,470,531 7.8792 5.030 5.024 5.030 4.853 5.049 35,754,209 4.9916 2.98%
2018-08-20 0 7.710 7.700 7.710 7.510 7.840 34,312,320 264,701,838 7.7145 4.884 4.878 4.884 4.758 4.967 54,161,768 4.8872 2.53%
2018-08-17 0 7.520 7.510 7.520 7.500 7.950 37,144,766 283,291,575 7.6267 4.764 4.758 4.764 4.751 5.036 58,632,766 4.8316 -2.46%
2018-08-16 0 7.710 7.710 7.720 7.550 7.950 42,023,919 325,920,006 7.7556 4.884 4.884 4.891 4.783 5.036 66,334,476 4.9133 -2.28%
2018-08-15 0 7.890 7.880 7.890 7.840 8.250 50,694,264 405,471,300 7.9984 4.998 4.992 4.998 4.967 5.227 80,020,558 5.0671 -4.36%
2018-08-14 0 8.250 8.240 8.250 8.120 8.430 33,210,720 275,002,948 8.2805 5.227 5.220 5.227 5.144 5.341 52,422,900 5.2459 0.73%
2018-08-13 0 8.190 8.190 8.200 8.010 8.230 28,456,449 231,954,905 8.1512 5.188 5.188 5.195 5.074 5.214 44,918,315 5.1639 -1.33%
2018-08-10 0 8.300 8.300 8.320 8.220 8.540 23,895,480 199,470,384 8.3476 5.258 5.258 5.271 5.207 5.410 37,718,856 5.2883 -0.95%
2018-08-09 0 8.380 8.380 8.390 8.260 8.490 23,641,497 198,453,949 8.3943 5.309 5.309 5.315 5.233 5.379 37,317,945 5.3179 0.48%
2018-08-08 0 8.340 8.330 8.340 8.140 8.530 46,842,778 390,639,811 8.3394 5.284 5.277 5.284 5.157 5.404 73,941,013 5.2831 2.84%
2018-08-07 0 8.110 8.110 8.120 7.670 8.170 35,439,200 283,447,995 7.9981 5.138 5.138 5.144 4.859 5.176 55,940,541 5.0670 2.92%
2018-08-06 0 7.880 7.880 7.900 7.820 8.210 30,563,197 243,846,208 7.9784 4.992 4.992 5.005 4.954 5.201 48,243,803 5.0545 -0.88%
2018-08-03 0 7.950 7.920 7.950 7.840 8.250 30,774,767 245,052,087 7.9628 5.036 5.017 5.036 4.967 5.227 48,577,765 5.0445 -2.93%
2018-08-02 0 8.190 8.180 8.190 7.890 8.360 58,816,220 475,238,140 8.0801 5.188 5.182 5.188 4.998 5.296 92,841,011 5.1188 -1.68%
2018-08-01 0 8.330 8.300 8.330 8.260 8.900 48,289,559 413,559,413 8.5642 5.277 5.258 5.277 5.233 5.638 76,224,747 5.4255 -2.12%
2018-07-31 0 8.510 8.510 8.520 8.430 8.700 33,015,155 282,365,615 8.5526 5.391 5.391 5.398 5.341 5.512 52,114,202 5.4182 -2.07%
2018-07-30 0 8.690 8.690 8.700 8.440 8.900 50,945,391 445,551,987 8.7457 5.505 5.505 5.512 5.347 5.638 80,416,960 5.5405 1.64%
2018-07-27 0 8.550 8.550 8.570 8.150 8.600 44,968,905 379,401,599 8.4370 5.417 5.417 5.429 5.163 5.448 70,983,117 5.3450 4.14%
2018-07-26 0 8.210 8.210 8.240 8.090 8.480 23,685,662 195,403,921 8.2499 5.201 5.201 5.220 5.125 5.372 37,387,660 5.2264 -0.48%
2018-07-25 0 8.250 8.240 8.250 8.130 8.450 40,715,921 336,260,491 8.2587 5.227 5.220 5.227 5.150 5.353 64,269,810 5.2320 -0.84%
2018-07-24 0 8.320 8.310 8.320 8.090 8.400 88,244,259 731,115,964 8.2851 5.271 5.265 5.271 5.125 5.322 139,292,975 5.2488 7.91%
2018-07-23 0 7.710 7.700 7.710 7.410 7.850 52,849,280 405,790,724 7.6783 4.884 4.878 4.884 4.694 4.973 83,422,236 4.8643 2.66%
2018-07-20 0 7.510 7.500 7.510 7.080 7.590 39,578,806 293,642,143 7.4192 4.758 4.751 4.758 4.485 4.808 62,474,881 4.7002 1.76%
2018-07-19 0 7.380 7.370 7.380 7.340 7.530 25,050,056 186,251,375 7.4352 4.675 4.669 4.675 4.650 4.770 39,541,346 4.7103 1.37%
2018-07-18 0 7.280 7.270 7.280 7.250 7.560 20,640,768 152,133,612 7.3705 4.612 4.606 4.612 4.593 4.789 32,581,315 4.6694 -1.36%
2018-07-17 0 7.380 7.380 7.390 7.330 7.650 29,717,811 221,958,767 7.4689 4.675 4.675 4.682 4.644 4.846 46,909,367 4.7317 -1.60%
2018-07-16 0 7.500 7.490 7.500 7.410 7.750 20,218,500 151,628,045 7.4995 4.751 4.745 4.751 4.694 4.910 31,914,767 4.7510 -2.47%
2018-07-13 0 7.690 7.680 7.690 7.590 7.860 28,671,351 220,296,529 7.6835 4.872 4.865 4.872 4.808 4.979 45,257,536 4.8676 0.92%
2018-07-12 0 7.620 7.610 7.620 7.430 7.730 62,714,594 476,838,931 7.6033 4.827 4.821 4.827 4.707 4.897 98,994,569 4.8168 1.06%
2018-07-11 0 7.540 7.530 7.540 7.310 7.620 28,127,634 210,892,438 7.4977 4.777 4.770 4.777 4.631 4.827 44,399,283 4.7499 -1.69%
2018-07-10 0 7.670 7.660 7.670 7.600 7.840 48,227,998 372,985,293 7.7338 4.859 4.853 4.859 4.815 4.967 76,127,573 4.8995 2.27%
2018-07-09 0 7.500 7.490 7.500 7.270 7.610 47,846,286 356,050,633 7.4416 4.751 4.745 4.751 4.606 4.821 75,525,043 4.7143 5.49%
2018-07-06 0 7.110 7.100 7.110 6.900 7.250 31,267,330 222,513,254 7.1165 4.504 4.498 4.504 4.371 4.593 49,355,272 4.5084 1.57%
2018-07-05 0 7.000 6.990 7.000 6.880 7.290 33,118,498 232,744,678 7.0276 4.435 4.428 4.435 4.359 4.618 52,277,328 4.4521 -1.96%
2018-07-04 0 7.140 7.140 7.150 7.070 7.430 39,186,465 281,758,287 7.1902 4.523 4.523 4.530 4.479 4.707 61,855,574 4.5551 -3.38%
2018-07-03 0 7.390 7.390 7.400 7.120 7.580 57,857,600 423,241,799 7.3152 4.682 4.682 4.688 4.511 4.802 91,327,836 4.6343 -4.89%
2018-06-29 0 7.770 7.750 7.770 7.250 7.770 60,061,458 455,002,435 7.5756 4.922 4.910 4.922 4.593 4.922 94,806,611 4.7993 8.37%
2018-06-28 0 7.170 7.160 7.170 7.050 7.380 48,250,332 347,921,585 7.2108 4.542 4.536 4.542 4.466 4.675 76,162,827 4.5681 -0.69%
2018-06-27 0 7.220 7.220 7.230 7.180 8.070 77,913,554 587,530,415 7.5408 4.574 4.574 4.580 4.549 5.112 122,986,026 4.7772 -7.91%
2018-06-26 0 7.840 7.840 7.850 7.670 8.500 90,816,535 718,508,591 7.9116 4.967 4.967 4.973 4.859 5.385 143,353,295 5.0122 -6.89%
2018-06-25 0 8.420 8.420 8.430 8.390 9.030 39,683,419 342,134,907 8.6216 5.334 5.334 5.341 5.315 5.721 62,640,012 5.4619 -4.54%
2018-06-22 0 8.820 8.820 8.830 8.680 8.900 25,396,120 223,784,888 8.8118 5.588 5.588 5.594 5.499 5.638 40,087,606 5.5824 0.23%
2018-06-21 0 8.800 8.800 8.820 8.720 9.290 36,566,565 328,758,220 8.9907 5.575 5.575 5.588 5.524 5.885 57,720,079 5.6957 -1.01%
2018-06-20 0 8.890 8.880 8.890 8.700 9.150 28,406,801 253,009,204 8.9066 5.632 5.626 5.632 5.512 5.797 44,839,946 5.6425 -0.56%
2018-06-19 0 8.940 8.940 8.950 8.750 9.420 47,248,814 428,026,683 9.0590 5.664 5.664 5.670 5.543 5.968 74,581,938 5.7390 -5.89%
2018-06-15 0 9.500 9.480 9.500 9.390 9.740 33,141,432 316,645,861 9.5544 6.018 6.006 6.018 5.949 6.170 52,313,529 6.0528 1.09%
2018-06-14 0 9.520 9.520 9.530 9.450 9.800 16,639,298 159,714,281 9.5986 5.953 5.953 5.960 5.910 6.129 26,607,534 6.0026 -0.31%
2018-06-13 0 9.550 9.540 9.550 9.530 9.790 31,696,706 305,046,517 9.6239 5.972 5.966 5.972 5.960 6.122 50,685,503 6.0184 -0.83%
2018-06-12 0 9.630 9.630 9.640 9.470 9.850 36,666,393 353,782,155 9.6487 6.022 6.022 6.028 5.922 6.160 58,632,420 6.0339 -1.73%
2018-06-11 0 9.800 9.790 9.800 9.700 10.06 58,130,323 575,974,895 9.9083 6.129 6.122 6.129 6.066 6.291 92,954,917 6.1963 0.31%
2018-06-08 0 9.770 9.760 9.770 9.660 9.880 41,851,156 408,933,673 9.7711 6.110 6.104 6.110 6.041 6.179 66,923,260 6.1105 1.45%
2018-06-07 0 9.630 9.630 9.640 9.400 9.830 56,448,740 545,493,278 9.6635 6.022 6.022 6.028 5.878 6.147 90,265,935 6.0432 1.80%
2018-06-06 0 9.460 9.460 9.470 9.160 9.500 61,082,318 574,883,403 9.4116 5.916 5.916 5.922 5.728 5.941 97,675,387 5.8857 3.16%
2018-06-05 0 9.170 9.170 9.180 9.100 9.330 13,316,954 122,548,135 9.2024 5.735 5.735 5.741 5.691 5.835 21,294,847 5.7548 -0.97%
2018-06-04 0 9.260 9.250 9.260 8.860 9.330 48,146,633 443,581,270 9.2131 5.791 5.785 5.791 5.541 5.835 76,990,219 5.7615 4.75%
2018-06-01 0 8.840 8.830 8.840 8.710 8.970 25,034,747 221,124,404 8.8327 5.528 5.522 5.528 5.447 5.609 40,032,512 5.5236 -1.56%
2018-05-31 0 8.980 8.960 8.980 8.680 8.980 54,873,249 487,773,867 8.8891 5.616 5.603 5.616 5.428 5.616 87,746,602 5.5589 4.66%
2018-05-30 0 8.580 8.580 8.590 8.560 9.010 54,485,371 474,087,601 8.7012 5.366 5.366 5.372 5.353 5.634 87,126,355 5.4414 -5.82%
2018-05-29 0 9.110 9.110 9.120 9.020 9.320 33,664,420 309,801,268 9.2026 5.697 5.697 5.703 5.641 5.828 53,832,031 5.7550 0.89%
2018-05-28 0 9.030 9.030 9.040 8.950 9.130 15,428,812 139,165,774 9.0199 5.647 5.647 5.653 5.597 5.710 24,671,873 5.6407 0.11%
2018-05-25 0 9.020 9.020 9.030 8.990 9.240 35,453,698 321,512,770 9.0685 5.641 5.641 5.647 5.622 5.778 56,693,226 5.6711 -0.44%
2018-05-24 0 9.060 9.060 9.070 8.970 9.300 35,498,625 321,220,418 9.0488 5.666 5.666 5.672 5.609 5.816 56,765,068 5.6588 -2.16%
2018-05-23 0 9.260 9.250 9.260 9.170 9.410 34,124,929 317,596,294 9.3069 5.791 5.785 5.791 5.735 5.885 54,568,421 5.8201 -0.11%
2018-05-21 0 9.270 9.270 9.280 9.260 9.440 21,683,592 202,908,796 9.3577 5.797 5.797 5.803 5.791 5.903 34,673,754 5.8519 0.32%
2018-05-18 0 9.240 9.240 9.250 9.060 9.250 23,331,823 213,758,053 9.1617 5.778 5.778 5.785 5.666 5.785 37,309,403 5.7293 0.98%
2018-05-17 0 9.150 9.150 9.180 9.150 9.490 20,784,255 192,892,648 9.2807 5.722 5.722 5.741 5.722 5.935 33,235,644 5.8038 -2.45%
2018-05-16 0 9.380 9.380 9.390 9.160 9.430 31,341,358 292,643,744 9.3373 5.866 5.866 5.872 5.728 5.897 50,117,274 5.8392 0.64%
2018-05-15 0 9.320 9.310 9.320 9.130 9.320 41,859,151 386,799,256 9.2405 5.828 5.822 5.828 5.710 5.828 66,936,045 5.7786 2.08%
2018-05-14 0 9.130 9.120 9.130 8.860 9.140 33,309,073 300,849,073 9.0320 5.710 5.703 5.710 5.541 5.716 53,263,804 5.6483 3.05%
2018-05-11 0 8.860 8.850 8.860 8.830 8.970 24,690,891 219,855,918 8.9043 5.541 5.534 5.541 5.522 5.609 39,482,659 5.5684 -0.11%
2018-05-10 0 8.870 8.860 8.870 8.760 8.930 34,326,396 303,775,178 8.8496 5.547 5.541 5.547 5.478 5.584 54,890,583 5.5342 0.57%
2018-05-09 0 8.820 8.810 8.820 8.750 8.980 35,743,754 316,333,588 8.8500 5.516 5.509 5.516 5.472 5.616 57,157,048 5.5345 -0.34%
2018-05-08 0 8.850 8.840 8.850 8.810 9.080 30,009,762 267,993,878 8.9302 5.534 5.528 5.534 5.509 5.678 47,987,948 5.5846 0.11%
2018-05-07 0 8.840 8.840 8.850 8.760 9.000 31,739,264 281,387,018 8.8656 5.528 5.528 5.534 5.478 5.628 50,753,557 5.5442 -0.45%
2018-05-04 0 8.880 8.880 8.890 8.760 8.960 42,246,682 374,266,782 8.8591 5.553 5.553 5.559 5.478 5.603 67,555,737 5.5401 0.68%
2018-05-03 0 8.820 8.820 8.840 8.670 9.050 30,514,307 269,265,203 8.8242 5.516 5.516 5.528 5.422 5.660 48,794,755 5.5183 -0.90%
2018-05-02 0 8.900 8.900 8.910 8.850 9.290 35,591,917 319,101,184 8.9656 5.566 5.566 5.572 5.534 5.810 56,914,249 5.6067 -4.09%
2018-04-30 0 9.280 9.270 9.280 8.900 9.390 48,710,260 450,200,928 9.2424 5.803 5.797 5.803 5.566 5.872 77,891,502 5.7798 4.62%
2018-04-27 0 8.870 8.870 8.880 8.820 9.080 34,413,357 307,193,544 8.9266 5.547 5.547 5.553 5.516 5.678 55,029,640 5.5823 2.42%
2018-04-26 0 8.660 8.660 8.680 8.520 8.930 37,437,828 323,286,695 8.6353 5.416 5.416 5.428 5.328 5.584 59,866,005 5.4002 -0.46%
2018-04-25 0 8.700 8.700 8.720 8.630 8.880 38,932,700 340,264,809 8.7398 5.441 5.441 5.453 5.397 5.553 62,256,422 5.4655 -2.58%
2018-04-24 0 8.930 8.920 8.930 8.440 8.930 48,455,574 423,724,111 8.7446 5.584 5.578 5.584 5.278 5.584 77,484,239 5.4685 6.95%
2018-04-23 0 8.350 8.340 8.350 8.290 8.600 32,081,587 269,253,101 8.3928 5.222 5.216 5.222 5.184 5.378 51,300,958 5.2485 -0.36%
2018-04-20 0 8.380 8.370 8.380 8.320 8.810 49,665,588 422,053,938 8.4979 5.241 5.234 5.241 5.203 5.509 79,419,146 5.3143 -4.45%
2018-04-19 0 8.770 8.750 8.770 8.630 8.890 34,671,832 303,962,314 8.7668 5.484 5.472 5.484 5.397 5.559 55,442,962 5.4824 0.92%
2018-04-18 0 8.690 8.680 8.690 8.570 9.150 55,184,779 482,137,816 8.7368 5.434 5.428 5.434 5.359 5.722 88,244,763 5.4636 -2.14%
2018-04-17 0 8.880 8.870 8.880 8.730 9.130 52,641,785 469,226,082 8.9136 5.553 5.547 5.553 5.459 5.710 84,178,317 5.5742 0.91%
2018-04-16 0 8.800 8.790 8.800 8.530 9.100 86,920,350 761,569,157 8.7617 5.503 5.497 5.503 5.334 5.691 138,992,414 5.4792 -2.76%
2018-04-13 0 9.050 9.040 9.050 9.000 9.460 66,180,000 609,594,758 9.2112 5.660 5.653 5.660 5.628 5.916 105,826,978 5.7603 -0.11%
2018-04-12 0 9.060 9.050 9.060 8.960 9.250 41,085,704 372,022,485 9.0548 5.666 5.660 5.666 5.603 5.785 65,699,243 5.6625 -2.48%
2018-04-11 0 9.290 9.260 9.290 9.180 9.650 63,524,808 600,928,745 9.4597 5.810 5.791 5.810 5.741 6.035 101,581,119 5.9158 -1.28%
2018-04-10 0 9.410 9.400 9.410 9.160 9.530 68,981,754 646,652,830 9.3743 5.885 5.878 5.885 5.728 5.960 110,307,201 5.8623 3.75%
2018-04-09 0 9.070 9.060 9.070 8.860 9.160 38,832,414 350,898,396 9.0362 5.672 5.666 5.672 5.541 5.728 62,096,057 5.6509 -0.33%
2018-04-06 0 9.100 9.090 9.100 8.830 9.180 41,283,162 373,934,127 9.0578 5.691 5.685 5.691 5.522 5.741 66,014,994 5.6644 3.41%
2018-04-04 0 8.800 8.770 8.800 8.750 9.330 54,886,047 495,622,222 9.0300 5.503 5.484 5.503 5.472 5.835 87,767,067 5.6470 -3.93%
2018-04-03 0 9.160 9.150 9.160 8.300 9.160 110,471,310 982,682,562 8.8954 5.728 5.722 5.728 5.190 5.728 176,652,235 5.5628 7.51%
2018-03-29 0 8.520 8.460 8.520 8.060 8.580 108,733,838 912,708,642 8.3940 5.328 5.291 5.328 5.040 5.366 173,873,881 5.2493 5.19%
2018-03-28 0 8.100 8.090 8.100 8.030 8.260 67,167,507 546,866,963 8.1418 5.065 5.059 5.065 5.022 5.165 107,406,079 5.0916 -1.70%
2018-03-27 0 8.240 8.230 8.240 8.010 8.240 64,004,722 521,631,881 8.1499 5.153 5.147 5.153 5.009 5.153 102,348,539 5.0966 3.39%
2018-03-26 0 7.970 7.940 7.970 7.300 7.970 59,936,746 460,247,114 7.6789 4.984 4.965 4.984 4.565 4.984 95,843,528 4.8021 6.98%
2018-03-23 0 7.450 7.450 7.470 7.360 7.730 59,332,742 445,244,975 7.5042 4.659 4.659 4.671 4.603 4.834 94,877,679 4.6928 -5.93%
2018-03-22 0 7.920 7.900 7.920 7.830 8.120 29,169,221 231,475,060 7.9356 4.953 4.940 4.953 4.897 5.078 46,643,858 4.9626 -0.75%
2018-03-21 0 7.980 7.980 8.010 7.960 8.380 37,195,043 302,515,105 8.1332 4.990 4.990 5.009 4.978 5.241 59,477,773 5.0862 -3.27%
2018-03-20 0 8.250 8.240 8.250 8.010 8.290 36,427,609 298,666,142 8.1989 5.159 5.153 5.159 5.009 5.184 58,250,586 5.1273 0.36%
2018-03-19 0 8.220 8.220 8.240 8.190 8.500 35,926,096 297,691,893 8.2862 5.140 5.140 5.153 5.122 5.316 57,448,628 5.1819 -1.91%
2018-03-16 0 8.380 8.380 8.390 8.320 8.530 45,128,428 380,086,462 8.4223 5.241 5.241 5.247 5.203 5.334 72,163,874 5.2670 0.24%
2018-03-15 0 8.360 8.350 8.360 8.250 8.420 41,046,905 343,142,445 8.3598 5.228 5.222 5.228 5.159 5.266 65,637,200 5.2279 0.12%
2018-03-14 0 8.350 8.340 8.350 7.860 8.400 60,194,770 494,922,328 8.2220 5.222 5.216 5.222 4.915 5.253 96,256,129 5.1417 3.73%
2018-03-13 0 8.050 8.020 8.050 7.950 8.240 45,185,793 365,038,079 8.0786 5.034 5.015 5.034 4.972 5.153 72,255,605 5.0520 -0.12%
2018-03-12 0 8.060 8.050 8.060 7.810 8.080 69,992,627 557,483,855 7.9649 5.040 5.034 5.040 4.884 5.053 111,923,666 4.9809 4.40%
2018-03-09 0 7.720 7.710 7.720 7.320 7.720 57,699,458 438,554,306 7.6007 4.828 4.822 4.828 4.578 4.828 92,265,930 4.7532 5.75%
2018-03-08 0 7.300 7.300 7.340 7.200 7.370 18,897,493 138,124,233 7.3091 4.565 4.565 4.590 4.503 4.609 30,218,564 4.5708 1.81%
2018-03-07 0 7.170 7.160 7.170 7.140 7.480 23,091,971 167,703,428 7.2624 4.484 4.478 4.484 4.465 4.678 36,925,861 4.5416 -2.58%
2018-03-06 0 7.360 7.350 7.360 7.210 7.420 31,685,415 232,635,709 7.3420 4.603 4.596 4.603 4.509 4.640 50,667,448 4.5914 2.94%
2018-03-05 0 7.150 7.150 7.160 7.150 7.680 45,847,506 333,372,182 7.2713 4.471 4.471 4.478 4.471 4.803 73,313,735 4.5472 -5.30%
2018-03-02 0 7.550 7.550 7.570 7.550 7.700 26,728,641 203,397,384 7.6097 4.721 4.721 4.734 4.721 4.815 42,741,180 4.7588 -3.70%
2018-03-01 0 7.840 7.800 7.840 7.600 7.890 26,248,583 204,066,189 7.7744 4.903 4.878 4.903 4.753 4.934 41,973,530 4.8618 0.90%
2018-02-28 0 7.770 7.720 7.770 7.430 7.880 50,223,872 387,220,653 7.7099 4.859 4.828 4.859 4.646 4.928 80,311,886 4.8215 2.10%
2018-02-27 0 7.610 7.600 7.610 7.600 8.150 48,078,362 372,682,645 7.7516 4.759 4.753 4.759 4.753 5.097 76,881,048 4.8475 -4.28%
2018-02-26 0 7.950 7.920 7.950 7.850 8.200 36,226,077 288,871,980 7.9741 4.972 4.953 4.972 4.909 5.128 57,928,321 4.9867 -0.13%
2018-02-23 0 7.960 7.950 7.960 7.700 7.990 48,406,538 382,888,624 7.9099 4.978 4.972 4.978 4.815 4.997 77,405,827 4.9465 5.15%
2018-02-22 0 7.570 7.570 7.580 7.570 7.880 53,420,093 412,358,305 7.7192 4.734 4.734 4.740 4.734 4.928 85,422,892 4.8273 -2.70%
2018-02-21 0 7.780 7.750 7.780 7.380 7.800 35,238,087 270,166,973 7.6669 4.865 4.847 4.865 4.615 4.878 56,348,447 4.7946 3.73%
2018-02-20 0 7.500 7.500 7.510 7.200 7.580 24,484,880 182,538,210 7.4551 4.690 4.690 4.696 4.503 4.740 39,153,231 4.6621 1.49%
2018-02-15 0 7.390 7.390 7.400 7.260 7.480 21,881,277 161,588,527 7.3848 4.621 4.621 4.628 4.540 4.678 34,989,867 4.6182 3.36%
2018-02-14 0 7.150 7.130 7.150 6.910 7.150 43,443,441 305,836,069 7.0399 4.471 4.459 4.471 4.321 4.471 69,469,448 4.4025 3.62%
2018-02-13 0 6.900 6.880 6.900 6.820 7.150 43,699,419 305,255,321 6.9853 4.315 4.302 4.315 4.265 4.471 69,878,777 4.3684 3.29%
2018-02-12 0 6.680 6.670 6.680 6.550 6.800 52,923,114 354,315,777 6.6949 4.177 4.171 4.177 4.096 4.252 84,628,184 4.1867 1.98%
2018-02-09 0 6.550 6.550 6.560 6.310 6.740 96,008,196 624,392,441 6.5035 4.096 4.096 4.102 3.946 4.215 153,524,588 4.0671 -8.26%
2018-02-08 0 7.140 7.140 7.150 7.050 7.480 43,702,886 313,562,449 7.1749 4.465 4.465 4.471 4.409 4.678 69,884,321 4.4869 -1.11%
2018-02-07 0 7.220 7.210 7.220 7.150 7.900 64,311,895 482,485,079 7.5023 4.515 4.509 4.515 4.471 4.940 102,839,732 4.6916 -3.99%
2018-02-06 0 7.520 7.520 7.530 7.490 8.040 86,149,261 663,764,747 7.7048 4.703 4.703 4.709 4.684 5.028 137,759,383 4.8183 -9.18%
2018-02-05 0 8.280 8.280 8.290 8.200 8.500 41,807,834 349,843,095 8.3679 5.178 5.178 5.184 5.128 5.316 66,853,985 5.2329 -3.50%
2018-02-02 0 8.580 8.560 8.580 8.090 8.600 46,269,969 389,954,915 8.4278 5.366 5.353 5.366 5.059 5.378 73,989,287 5.2704 3.87%
2018-02-01 0 8.260 8.260 8.270 8.210 8.570 39,779,450 333,260,936 8.3777 5.165 5.165 5.172 5.134 5.359 63,610,441 5.2391 -1.20%
2018-01-31 0 8.360 8.350 8.370 8.120 8.420 36,886,109 305,435,785 8.2805 5.228 5.222 5.234 5.078 5.266 58,983,763 5.1783 -0.71%
2018-01-30 0 8.420 8.420 8.430 8.350 8.760 44,434,606 380,163,677 8.5556 5.266 5.266 5.272 5.222 5.478 71,054,398 5.3503 -2.09%
2018-01-29 0 8.600 8.580 8.600 8.230 8.780 86,061,591 738,718,639 8.5836 5.378 5.366 5.378 5.147 5.491 137,619,191 5.3678 3.37%
2018-01-26 0 8.320 8.310 8.320 8.170 8.490 50,048,896 418,462,371 8.3611 5.203 5.197 5.203 5.109 5.309 80,032,085 5.2287 1.46%
2018-01-25 0 8.200 8.170 8.200 7.910 8.330 51,528,265 420,166,519 8.1541 5.128 5.109 5.128 4.947 5.209 82,397,712 5.0992 1.74%
2018-01-24 0 8.060 8.050 8.060 7.880 8.180 36,091,194 290,056,206 8.0368 5.040 5.034 5.040 4.928 5.115 57,712,632 5.0259 0.00%
2018-01-23 0 8.060 8.050 8.060 7.930 8.250 60,737,983 491,797,682 8.0970 5.040 5.034 5.040 4.959 5.159 97,124,769 5.0636 2.68%
2018-01-22 0 7.850 7.850 7.860 7.730 7.920 39,169,039 306,397,056 7.8224 4.909 4.909 4.915 4.834 4.953 62,634,346 4.8918 0.26%
2018-01-19 0 7.830 7.810 7.830 7.600 7.900 59,394,840 462,482,676 7.7866 4.897 4.884 4.897 4.753 4.940 94,976,978 4.8694 2.22%
2018-01-18 0 7.660 7.650 7.660 7.550 7.960 54,490,403 417,086,994 7.6543 4.790 4.784 4.790 4.721 4.978 87,134,401 4.7867 -2.30%
2018-01-17 0 7.840 7.810 7.840 7.770 8.030 63,516,673 498,561,347 7.8493 4.903 4.884 4.903 4.859 5.022 101,568,110 4.9086 -0.13%
2018-01-16 0 7.850 7.840 7.850 7.730 7.930 36,204,166 284,270,591 7.8519 4.909 4.903 4.909 4.834 4.959 57,893,283 4.9103 1.29%
2018-01-15 0 7.750 7.740 7.750 7.680 8.130 52,651,572 415,100,253 7.8839 4.847 4.840 4.847 4.803 5.084 84,193,967 4.9303 -2.27%
2018-01-12 0 7.930 7.890 7.930 7.680 7.980 96,868,669 763,025,520 7.8769 4.959 4.934 4.959 4.803 4.990 154,900,551 4.9259 3.52%
2018-01-11 0 7.660 7.650 7.660 7.500 8.210 127,781,779 982,668,555 7.6902 4.790 4.784 4.790 4.690 5.134 204,333,024 4.8092 -7.82%
2018-01-10 0 8.310 8.300 8.310 8.110 8.410 47,263,745 390,313,513 8.2582 5.197 5.190 5.197 5.072 5.259 75,578,412 5.1644 1.34%
2018-01-09 0 8.200 8.200 8.220 8.120 8.460 49,129,337 405,121,094 8.2460 5.128 5.128 5.140 5.078 5.291 78,561,639 5.1567 -2.26%
2018-01-08 0 8.390 8.380 8.390 7.900 8.540 130,018,697 1,091,497,747 8.3949 5.247 5.241 5.247 4.940 5.341 207,910,030 5.2499 6.20%
2018-01-05 0 7.900 7.890 7.900 7.810 7.950 39,894,591 314,648,007 7.8870 4.940 4.934 4.940 4.884 4.972 63,794,560 4.9322 0.89%
2018-01-04 0 7.830 7.830 7.840 7.620 7.960 78,619,161 615,833,355 7.8331 4.897 4.897 4.903 4.765 4.978 125,718,166 4.8985 1.95%
2018-01-03 0 7.680 7.680 7.690 7.380 7.770 85,732,348 657,894,366 7.6738 4.803 4.803 4.809 4.615 4.859 137,092,706 4.7989 3.64%
2018-01-02 0 7.410 7.400 7.410 6.980 7.420 72,829,634 532,401,526 7.3102 4.634 4.628 4.634 4.365 4.640 116,460,261 4.5715 6.01%
2017-12-29 0 6.990 6.960 6.990 6.720 7.030 33,020,722 228,584,380 6.9225 4.371 4.353 4.371 4.202 4.396 52,802,708 4.3290 3.40%
2017-12-28 0 6.760 6.750 6.760 6.700 6.880 15,948,926 108,226,495 6.7858 4.227 4.221 4.227 4.190 4.302 25,503,576 4.2436 0.75%
2017-12-27 0 6.710 6.700 6.710 6.620 6.860 21,608,657 145,966,573 6.7550 4.196 4.190 4.196 4.140 4.290 34,553,927 4.2243 1.21%
2017-12-22 0 6.630 6.620 6.630 6.520 6.690 20,467,633 135,575,860 6.6239 4.146 4.140 4.146 4.077 4.184 32,729,340 4.1423 1.07%
2017-12-21 0 6.560 6.540 6.560 6.360 6.620 30,267,270 197,853,700 6.5369 4.102 4.090 4.102 3.977 4.140 48,399,724 4.0879 3.31%
2017-12-20 0 6.350 6.320 6.350 6.280 6.490 29,894,409 189,722,912 6.3464 3.971 3.952 3.971 3.927 4.059 47,803,490 3.9688 -2.16%
2017-12-19 0 6.490 6.470 6.490 6.410 6.580 15,205,087 98,728,960 6.4932 4.059 4.046 4.059 4.009 4.115 24,314,119 4.0606 1.25%
2017-12-18 0 6.410 6.400 6.410 6.310 6.510 23,966,994 154,151,773 6.4318 4.009 4.002 4.009 3.946 4.071 38,325,091 4.0222 2.23%
2017-12-15 0 6.270 6.270 6.300 6.260 6.740 53,712,780 343,868,096 6.4020 3.921 3.921 3.940 3.915 4.215 85,890,921 4.0035 -6.70%
2017-12-14 0 6.720 6.710 6.720 6.670 6.830 16,313,726 110,151,045 6.7520 4.202 4.196 4.202 4.171 4.271 26,086,919 4.2225 0.90%
2017-12-13 0 6.660 6.660 6.680 6.510 6.720 24,529,770 162,469,428 6.6234 4.165 4.165 4.177 4.071 4.202 39,225,014 4.1420 1.37%
2017-12-12 0 6.570 6.570 6.590 6.540 6.840 21,984,379 147,318,524 6.7011 4.109 4.109 4.121 4.090 4.277 35,154,735 4.1906 -2.81%
2017-12-11 0 6.760 6.750 6.760 6.600 6.780 31,575,346 212,012,489 6.7145 4.227 4.221 4.227 4.127 4.240 50,491,439 4.1990 3.52%
2017-12-08 0 6.530 6.520 6.530 6.210 6.570 29,469,588 190,204,363 6.4543 4.084 4.077 4.084 3.883 4.109 47,124,168 4.0362 4.48%
2017-12-07 0 6.250 6.240 6.250 6.210 6.530 62,444,369 396,353,979 6.3473 3.909 3.902 3.909 3.883 4.084 99,853,413 3.9694 -1.88%
2017-12-06 0 6.370 6.370 6.380 6.260 7.000 89,688,556 583,205,274 6.5026 3.984 3.984 3.990 3.915 4.378 143,418,991 4.0664 -8.21%
2017-12-05 0 6.940 6.940 6.960 6.940 7.140 20,842,000 146,264,670 7.0178 4.340 4.340 4.353 4.340 4.465 33,327,982 4.3886 -1.70%
2017-12-04 0 7.060 7.050 7.060 7.050 7.300 36,364,790 260,430,589 7.1616 4.415 4.409 4.415 4.409 4.565 58,150,133 4.4786 0.14%
2017-12-01 0 7.050 7.050 7.060 6.890 7.290 33,071,107 232,364,446 7.0262 4.409 4.409 4.415 4.309 4.559 52,883,278 4.3939 -1.81%
2017-11-30 0 7.180 7.170 7.180 7.160 7.490 42,320,542 306,254,393 7.2365 4.490 4.484 4.490 4.478 4.684 67,673,845 4.5254 -4.39%
2017-11-29 0 7.510 7.510 7.520 7.180 7.550 94,339,587 700,856,945 7.4291 4.696 4.696 4.703 4.490 4.721 150,856,352 4.6459 4.16%
2017-11-28 0 7.210 7.190 7.210 6.690 7.210 47,956,651 334,555,672 6.9762 4.509 4.496 4.509 4.184 4.509 76,686,423 4.3626 5.87%
2017-11-27 0 6.810 6.810 6.820 6.770 7.170 37,609,440 259,894,780 6.9104 4.259 4.259 4.265 4.234 4.484 60,140,426 4.3215 -3.27%
2017-11-24 0 7.040 7.030 7.040 7.010 7.200 28,055,545 199,193,204 7.1000 4.403 4.396 4.403 4.384 4.503 44,863,003 4.4400 0.43%
2017-11-23 0 7.010 7.010 7.020 6.960 7.280 37,086,751 264,218,573 7.1243 4.384 4.384 4.390 4.353 4.553 59,304,605 4.4553 0.29%
2017-11-22 0 6.990 6.990 7.020 6.900 7.210 44,763,959 314,677,082 7.0297 4.371 4.371 4.390 4.315 4.509 71,581,059 4.3961 -0.99%
2017-11-21 0 7.060 7.060 7.070 6.910 7.320 59,457,548 422,478,219 7.1055 4.415 4.415 4.421 4.321 4.578 95,077,253 4.4435 -1.81%
2017-11-20 0 7.190 7.190 7.220 7.060 7.380 43,607,380 315,071,921 7.2252 4.496 4.496 4.515 4.415 4.615 69,731,599 4.5184 -1.24%
2017-11-17 0 7.280 7.280 7.290 7.040 7.440 130,482,834 948,958,097 7.2727 4.553 4.553 4.559 4.403 4.653 208,652,221 4.5480 3.26%
2017-11-16 0 7.050 7.050 7.060 6.650 7.070 74,263,549 517,022,024 6.9620 4.409 4.409 4.415 4.159 4.421 118,753,203 4.3538 4.91%
2017-11-15 0 6.720 6.720 6.730 6.650 6.950 28,858,107 195,441,420 6.7725 4.202 4.202 4.209 4.159 4.346 46,146,362 4.2353 -2.47%
2017-11-14 0 6.890 6.880 6.890 6.550 6.940 67,523,916 459,932,032 6.8114 4.309 4.302 4.309 4.096 4.340 107,976,004 4.2596 5.03%
2017-11-13 0 6.560 6.560 6.580 6.530 6.680 20,458,924 134,774,401 6.5876 4.102 4.102 4.115 4.084 4.177 32,715,414 4.1196 -1.20%
2017-11-10 0 6.640 6.620 6.640 6.520 6.690 25,266,922 167,322,235 6.6222 4.152 4.140 4.152 4.077 4.184 40,403,778 4.1413 1.68%
2017-11-09 0 6.530 6.530 6.540 6.470 6.800 40,418,120 265,396,127 6.5663 4.084 4.084 4.090 4.046 4.252 64,631,724 4.1063 -1.51%
2017-11-08 0 6.630 6.630 6.640 6.390 6.710 55,324,349 365,829,629 6.6125 4.146 4.146 4.152 3.996 4.196 88,467,946 4.1352 3.27%
2017-11-07 0 6.420 6.410 6.420 6.320 6.460 21,233,937 135,639,246 6.3879 4.015 4.009 4.015 3.952 4.040 33,954,720 3.9947 0.78%
2017-11-06 0 6.370 6.370 6.380 6.260 6.530 27,049,712 171,583,337 6.3433 3.984 3.984 3.990 3.915 4.084 43,254,598 3.9668 -2.00%
2017-11-03 0 6.500 6.450 6.500 6.360 6.550 21,075,357 135,592,744 6.4337 4.065 4.034 4.065 3.977 4.096 33,701,138 4.0234 0.78%
2017-11-02 0 6.450 6.440 6.450 6.340 6.530 30,227,868 194,565,860 6.4366 4.034 4.027 4.034 3.965 4.084 48,336,717 4.0252 0.31%
2017-11-01 0 6.430 6.420 6.430 6.360 6.650 50,915,117 330,094,276 6.4832 4.021 4.015 4.021 3.977 4.159 81,417,240 4.0544 -2.28%
2017-10-31 0 6.580 6.570 6.580 6.440 6.610 33,197,765 216,998,175 6.5365 4.115 4.109 4.115 4.027 4.134 53,085,814 4.0877 1.70%
2017-10-30 0 6.470 6.470 6.490 6.450 6.740 35,328,162 231,037,614 6.5398 4.046 4.046 4.059 4.034 4.215 56,492,484 4.0897 -1.97%
2017-10-27 0 6.600 6.600 6.620 6.530 6.870 43,567,370 289,817,797 6.6522 4.127 4.127 4.140 4.084 4.296 69,667,620 4.1600 -2.37%
2017-10-26 0 6.760 6.740 6.760 6.680 6.940 28,333,351 192,384,655 6.7900 4.227 4.215 4.227 4.177 4.340 45,307,236 4.2462 -1.89%
2017-10-25 0 6.890 6.890 6.900 6.740 7.010 48,703,410 335,314,847 6.8848 4.309 4.309 4.315 4.215 4.384 77,880,548 4.3055 3.45%
2017-10-24 0 6.660 6.660 6.690 6.620 7.090 101,982,155 700,303,948 6.8669 4.165 4.165 4.184 4.140 4.434 163,077,414 4.2943 -3.76%
2017-10-23 0 6.920 6.910 6.920 6.610 7.000 106,758,540 732,939,472 6.8654 4.327 4.321 4.327 4.134 4.378 170,715,226 4.2933 3.59%
2017-10-20 0 6.680 6.670 6.680 6.090 6.720 161,425,681 1,044,269,031 6.4690 4.177 4.171 4.177 3.808 4.202 258,132,245 4.0455 10.96%
2017-10-19 0 6.020 6.000 6.020 5.870 6.210 167,810,911 1,019,706,707 6.0765 3.765 3.752 3.765 3.671 3.883 268,342,726 3.8000 2.73%
2017-10-18 0 5.860 5.850 5.860 5.640 5.860 29,571,092 170,744,879 5.7740 3.665 3.658 3.665 3.527 3.665 47,286,481 3.6109 2.09%
2017-10-17 0 5.740 5.740 5.750 5.700 5.930 29,318,778 169,832,633 5.7926 3.590 3.590 3.596 3.565 3.708 46,883,011 3.6225 -1.88%
2017-10-16 0 5.850 5.840 5.850 5.600 5.910 80,654,640 469,417,042 5.8201 3.658 3.652 3.658 3.502 3.696 128,973,055 3.6397 5.03%
2017-10-13 0 5.570 5.560 5.570 5.520 5.580 25,881,130 143,850,788 5.5581 3.483 3.477 3.483 3.452 3.490 41,385,944 3.4758 0.00%
2017-10-12 0 5.570 5.540 5.570 5.500 5.630 33,771,622 187,151,535 5.5417 3.483 3.464 3.483 3.439 3.521 54,003,456 3.4655 -0.54%
2017-10-11 0 5.600 5.590 5.600 5.510 5.600 36,505,560 202,761,930 5.5543 3.502 3.496 3.502 3.446 3.502 58,375,236 3.4734 0.36%
2017-10-10 0 5.580 5.570 5.580 5.530 5.650 23,881,384 133,078,084 5.5725 3.490 3.483 3.490 3.458 3.533 38,188,194 3.4848 0.18%
2017-10-09 0 5.570 5.570 5.580 5.500 5.620 33,983,853 189,252,754 5.5689 3.483 3.483 3.490 3.439 3.515 54,342,830 3.4826 1.09%
2017-10-06 0 5.510 5.500 5.510 5.470 5.600 20,001,636 110,192,212 5.5092 3.446 3.439 3.446 3.421 3.502 31,984,175 3.4452 -0.72%
2017-10-04 0 5.550 5.540 5.550 5.480 5.660 24,808,000 137,786,739 5.5541 3.471 3.464 3.471 3.427 3.540 39,669,925 3.4733 -0.89%
2017-10-03 0 5.600 5.590 5.600 5.460 5.650 32,787,333 183,773,814 5.6050 3.502 3.496 3.502 3.414 3.533 52,429,501 3.5052 3.51%
2017-09-29 0 5.410 5.380 5.410 5.280 5.440 33,388,400 178,122,744 5.3349 3.383 3.364 3.383 3.302 3.402 53,390,654 3.3362 0.00%
2017-09-28 0 5.410 5.400 5.410 5.380 5.520 41,783,152 227,423,690 5.4430 3.383 3.377 3.383 3.364 3.452 66,814,517 3.4038 -1.81%
2017-09-27 0 5.510 5.510 5.520 5.480 5.570 18,507,152 102,219,139 5.5232 3.446 3.446 3.452 3.427 3.483 29,594,378 3.4540 0.36%
2017-09-26 0 5.490 5.490 5.500 5.460 5.650 46,579,084 258,032,754 5.5397 3.433 3.433 3.439 3.414 3.533 74,483,586 3.4643 -0.18%
2017-09-25 0 5.500 5.500 5.520 5.500 5.900 66,338,099 374,717,955 5.6486 3.439 3.439 3.452 3.439 3.690 106,079,791 3.5324 -6.30%
2017-09-22 0 5.870 5.860 5.870 5.570 5.910 78,404,232 453,006,997 5.7778 3.671 3.665 3.671 3.483 3.696 125,374,478 3.6132 2.09%
2017-09-21 0 5.750 5.720 5.750 5.520 5.770 66,454,590 378,674,475 5.6982 3.596 3.577 3.596 3.452 3.608 106,266,069 3.5635 4.17%
2017-09-20 0 5.520 5.510 5.520 5.500 5.630 37,067,139 205,924,512 5.5554 3.452 3.446 3.452 3.439 3.521 59,273,244 3.4742 0.00%
2017-09-19 0 5.520 5.510 5.520 5.490 5.770 43,549,674 241,992,455 5.5567 3.452 3.446 3.452 3.433 3.608 69,639,323 3.4749 -3.66%
2017-09-18 0 5.730 5.720 5.730 5.540 5.790 74,648,093 424,318,575 5.6843 3.583 3.577 3.583 3.464 3.621 119,368,119 3.5547 3.24%
2017-09-15 0 5.550 5.540 5.550 5.400 5.590 50,499,593 278,368,564 5.5123 3.471 3.464 3.471 3.377 3.496 80,752,785 3.4472 0.00%
2017-09-14 0 5.550 5.550 5.560 5.470 5.800 100,575,980 566,532,345 5.6329 3.471 3.471 3.477 3.421 3.627 160,828,831 3.5226 -1.94%
2017-09-13 0 5.660 5.660 5.670 5.050 5.680 190,981,624 1,036,735,594 5.4285 3.540 3.540 3.546 3.158 3.552 305,394,501 3.3947 12.52%
2017-09-12 0 5.030 5.030 5.040 4.940 5.090 46,280,315 233,445,140 5.0442 3.146 3.146 3.152 3.089 3.183 74,005,831 3.1544 2.24%
2017-09-11 0 4.920 4.910 4.920 4.840 5.210 105,850,103 528,961,192 4.9973 3.077 3.071 3.077 3.027 3.258 169,262,564 3.1251 -1.99%
2017-09-08 1 - - - - - 0 0 - 3.139 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 3.139 - - - - 0 - 0.00%
2017-09-06 0 5.020 4.990 5.020 4.930 5.030 30,566,794 152,310,488 4.9829 3.139 3.121 3.139 3.083 3.146 48,878,686 3.1161 0.80%
2017-09-05 0 4.980 4.960 4.980 4.940 5.080 19,248,197 96,116,828 4.9935 3.114 3.102 3.114 3.089 3.177 30,779,367 3.1228 0.40%
2017-09-04 0 4.960 4.950 4.960 4.910 5.020 22,242,902 110,138,997 4.9516 3.102 3.096 3.102 3.071 3.139 35,568,134 3.0966 -0.60%
2017-09-01 0 4.990 4.990 5.000 4.900 5.060 34,840,107 174,344,196 5.0041 3.121 3.121 3.127 3.064 3.164 55,712,046 3.1294 1.42%
2017-08-31 0 4.920 4.910 4.920 4.860 4.940 21,792,630 107,059,237 4.9126 3.077 3.071 3.077 3.039 3.089 34,848,114 3.0722 0.82%
2017-08-30 0 4.880 4.880 4.890 4.780 4.900 30,218,000 146,562,960 4.8502 3.052 3.052 3.058 2.989 3.064 48,320,937 3.0331 1.88%
2017-08-29 0 4.790 4.780 4.790 4.760 4.860 20,773,820 99,828,415 4.8055 2.995 2.989 2.995 2.977 3.039 33,218,957 3.0052 -0.21%
2017-08-28 0 4.800 4.790 4.800 4.770 4.920 33,609,291 161,644,234 4.8095 3.002 2.995 3.002 2.983 3.077 53,743,876 3.0077 -1.64%
2017-08-25 0 4.880 4.880 4.890 4.840 4.950 26,294,423 128,704,202 4.8947 3.052 3.052 3.058 3.027 3.096 42,046,832 3.0610 0.62%
2017-08-24 0 4.850 4.850 4.860 4.830 4.980 25,330,272 123,384,367 4.8710 3.033 3.033 3.039 3.020 3.114 40,505,079 3.0461 -1.62%
2017-08-22 0 4.930 4.930 4.940 4.850 5.000 24,687,075 122,027,217 4.9430 3.083 3.083 3.089 3.033 3.127 39,476,557 3.0911 1.65%
2017-08-21 0 4.850 4.840 4.850 4.800 4.900 13,762,715 66,665,834 4.8439 3.033 3.027 3.033 3.002 3.064 22,007,654 3.0292 0.21%
2017-08-18 0 4.840 4.840 4.850 4.750 4.880 11,441,000 55,353,200 4.8381 3.027 3.027 3.033 2.970 3.052 18,295,051 3.0256 -1.02%
2017-08-17 0 4.890 4.890 4.910 4.800 4.990 26,944,000 131,512,680 4.8810 3.058 3.058 3.071 3.002 3.121 43,085,556 3.0524 -1.01%
2017-08-16 0 4.940 4.930 4.940 4.780 4.940 18,861,108 91,504,089 4.8515 3.089 3.083 3.089 2.989 3.089 30,160,382 3.0339 1.86%
2017-08-15 0 4.850 4.840 4.850 4.810 4.970 18,664,000 91,012,760 4.8764 3.033 3.027 3.033 3.008 3.108 29,845,191 3.0495 -1.42%
2017-08-14 0 4.920 4.910 4.920 4.850 4.970 19,819,823 97,497,238 4.9192 3.077 3.071 3.077 3.033 3.108 31,693,442 3.0763 0.82%
2017-08-11 0 4.880 4.880 4.890 4.870 5.060 44,073,846 217,826,435 4.9423 3.052 3.052 3.058 3.046 3.164 70,477,515 3.0907 -5.43%
2017-08-10 0 5.160 5.150 5.160 4.990 5.250 46,983,710 239,170,413 5.0905 3.227 3.221 3.227 3.121 3.283 75,130,614 3.1834 -1.71%
2017-08-09 0 5.250 5.240 5.250 5.160 5.280 62,781,027 328,205,359 5.2278 3.283 3.277 3.283 3.227 3.302 100,391,755 3.2692 1.55%
2017-08-08 0 5.170 5.170 5.180 5.150 5.360 77,890,000 408,491,630 5.2445 3.233 3.233 3.239 3.221 3.352 124,552,181 3.2797 1.37%
2017-08-07 0 5.100 5.090 5.100 4.750 5.120 130,907,794 653,070,658 4.9888 3.189 3.183 3.189 2.970 3.202 209,331,765 3.1198 8.97%
2017-08-04 0 4.680 4.680 4.690 4.670 4.760 16,773,056 79,011,069 4.7106 2.927 2.927 2.933 2.920 2.977 26,821,424 2.9458 -0.21%
2017-08-03 0 4.690 4.690 4.700 4.680 4.790 22,856,209 108,019,198 4.7260 2.933 2.933 2.939 2.927 2.995 36,548,860 2.9555 -1.26%
2017-08-02 0 4.750 4.720 4.750 4.620 4.820 41,444,322 196,314,658 4.7368 2.970 2.952 2.970 2.889 3.014 66,272,701 2.9622 1.06%
2017-08-01 0 4.700 4.700 4.710 4.680 4.800 23,562,105 111,418,178 4.7287 2.939 2.939 2.945 2.927 3.002 37,677,642 2.9571 -1.47%
2017-07-31 0 4.770 4.760 4.770 4.640 4.780 24,997,818 118,565,032 4.7430 2.983 2.977 2.983 2.902 2.989 39,973,459 2.9661 2.80%
2017-07-28 0 4.640 4.630 4.640 4.570 4.690 22,644,000 104,328,180 4.6073 2.902 2.895 2.902 2.858 2.933 36,209,521 2.8812 -0.64%
2017-07-27 0 4.670 4.670 4.680 4.630 4.750 24,858,148 116,011,432 4.6669 2.920 2.920 2.927 2.895 2.970 39,750,116 2.9185 -0.85%
2017-07-26 0 4.710 4.710 4.720 4.660 4.820 33,152,000 156,513,280 4.7211 2.945 2.945 2.952 2.914 3.014 53,012,632 2.9524 -0.21%
2017-07-25 0 4.720 4.720 4.730 4.620 4.790 23,202,796 109,146,423 4.7040 2.952 2.952 2.958 2.889 2.995 37,103,079 2.9417 -1.26%
2017-07-24 0 4.780 4.770 4.780 4.720 4.880 44,741,000 213,169,200 4.7645 2.989 2.983 2.989 2.952 3.052 71,544,346 2.9795 -1.85%
2017-07-21 0 4.870 4.870 4.880 4.860 4.960 32,876,860 160,889,814 4.8937 3.046 3.046 3.052 3.039 3.102 52,572,661 3.0603 -2.01%
2017-07-20 0 4.970 4.960 4.970 4.910 5.080 38,685,961 191,899,649 4.9604 3.108 3.102 3.108 3.071 3.177 61,861,867 3.1021 -0.80%
2017-07-19 0 5.010 5.000 5.010 4.900 5.080 52,675,542 263,240,710 4.9974 3.133 3.127 3.133 3.064 3.177 84,232,297 3.1252 2.24%
2017-07-18 0 4.900 4.890 4.900 4.760 4.910 17,982,826 87,274,896 4.8532 3.064 3.058 3.064 2.977 3.071 28,755,940 3.0350 1.45%
2017-07-17 0 4.830 4.830 4.840 4.810 5.040 38,769,310 189,831,631 4.8964 3.020 3.020 3.027 3.008 3.152 61,995,148 3.0620 -0.82%
2017-07-14 0 4.870 4.860 4.870 4.800 4.970 40,744,971 199,297,829 4.8913 3.046 3.039 3.046 3.002 3.108 65,154,384 3.0589 1.46%
2017-07-13 0 4.800 4.800 4.810 4.570 4.800 48,870,276 231,387,246 4.7347 3.002 3.002 3.008 2.858 3.002 78,147,380 2.9609 4.80%
2017-07-12 0 4.580 4.580 4.600 4.550 4.650 16,919,783 77,437,392 4.5767 2.864 2.864 2.877 2.845 2.908 27,056,052 2.8621 0.88%
2017-07-11 0 4.540 4.540 4.550 4.540 4.690 20,878,317 95,949,048 4.5956 2.839 2.839 2.845 2.839 2.933 33,386,056 2.8739 -1.73%
2017-07-10 0 4.620 4.620 4.630 4.590 4.800 27,173,882 127,511,044 4.6924 2.889 2.889 2.895 2.870 3.002 43,453,155 2.9344 -1.49%
2017-07-07 0 4.690 4.650 4.690 4.510 4.690 20,192,540 93,032,839 4.6073 2.933 2.908 2.933 2.820 2.933 32,289,445 2.8812 0.86%
2017-07-06 0 4.650 4.640 4.650 4.600 4.710 12,716,947 58,959,271 4.6363 2.908 2.902 2.908 2.877 2.945 20,335,389 2.8993 -1.06%
2017-07-05 0 4.700 4.690 4.700 4.590 4.700 22,969,591 107,102,540 4.6628 2.939 2.933 2.939 2.870 2.939 36,730,166 2.9159 2.17%
2017-07-04 0 4.600 4.600 4.610 4.550 4.780 19,606,000 91,324,180 4.6580 2.877 2.877 2.883 2.845 2.989 31,351,522 2.9129 -1.29%
2017-07-03 0 4.660 4.650 4.660 4.550 4.720 19,358,457 90,017,811 4.6501 2.914 2.908 2.914 2.845 2.952 30,955,682 2.9080 0.43%
2017-06-30 0 4.640 4.640 4.650 4.410 4.670 63,034,737 290,886,624 4.6147 2.902 2.902 2.908 2.758 2.920 100,797,457 2.8859 4.27%
2017-06-29 0 4.450 4.450 4.460 4.420 4.480 12,917,398 57,501,506 4.4515 2.783 2.783 2.789 2.764 2.802 20,655,926 2.7838 1.14%
2017-06-28 0 4.400 4.390 4.400 4.340 4.470 13,951,076 61,539,542 4.4111 2.752 2.745 2.752 2.714 2.795 22,308,858 2.7585 0.00%
2017-06-27 0 4.400 4.390 4.400 4.340 4.430 9,631,120 42,241,556 4.3859 2.752 2.745 2.752 2.714 2.770 15,400,912 2.7428 0.23%
2017-06-26 0 4.390 4.390 4.400 4.310 4.440 23,307,660 101,729,371 4.3646 2.745 2.745 2.752 2.695 2.777 37,270,765 2.7295 1.39%
2017-06-23 0 4.330 4.320 4.330 4.310 4.400 23,400,282 101,502,725 4.3377 2.708 2.702 2.708 2.695 2.752 37,418,875 2.7126 -0.69%
2017-06-22 0 4.360 4.350 4.360 4.350 4.490 26,802,000 118,333,111 4.4151 2.727 2.720 2.727 2.720 2.808 42,858,487 2.7610 -2.02%
2017-06-21 0 4.450 4.440 4.450 4.360 4.600 17,612,988 79,062,626 4.4889 2.783 2.777 2.783 2.727 2.877 28,164,541 2.8072 0.91%
2017-06-20 0 4.410 4.400 4.410 4.370 4.460 18,797,853 82,745,957 4.4019 2.758 2.752 2.758 2.733 2.789 30,059,232 2.7528 -0.90%
2017-06-19 0 4.450 4.440 4.450 4.440 4.570 24,300,532 108,857,730 4.4796 2.783 2.777 2.783 2.777 2.858 38,858,445 2.8014 -2.41%
2017-06-16 0 4.560 4.560 4.570 4.460 4.630 30,478,376 137,651,926 4.5164 2.852 2.852 2.858 2.789 2.895 48,737,299 2.8244 -0.22%
2017-06-15 0 4.570 4.560 4.570 4.510 4.620 27,050,078 123,136,691 4.5522 2.858 2.852 2.858 2.820 2.889 43,255,183 2.8467 -1.30%
2017-06-14 0 4.630 4.620 4.630 4.530 4.650 41,186,034 189,286,636 4.5959 2.895 2.889 2.895 2.833 2.908 65,859,678 2.8741 0.00%
2017-06-13 0 4.630 4.630 4.640 4.440 4.670 52,597,865 242,285,024 4.6064 2.895 2.895 2.902 2.777 2.920 84,108,086 2.8806 2.89%
2017-06-12 0 4.500 4.490 4.500 4.420 4.560 40,265,296 180,241,362 4.4763 2.814 2.808 2.814 2.764 2.852 64,387,346 2.7993 -1.53%
2017-06-09 0 4.570 4.560 4.570 4.510 4.650 31,889,101 145,099,482 4.5501 2.858 2.852 2.858 2.820 2.908 50,993,158 2.8455 -1.93%
2017-06-08 0 4.660 4.650 4.660 4.550 4.700 30,477,400 140,826,550 4.6207 2.914 2.908 2.914 2.845 2.939 48,735,738 2.8896 -0.43%
2017-06-07 0 4.680 4.670 4.680 4.340 4.740 90,869,718 417,210,410 4.5913 2.927 2.920 2.927 2.714 2.964 145,307,761 2.8712 7.83%
2017-06-06 0 4.340 4.340 4.350 4.260 4.370 19,164,115 83,214,594 4.3422 2.714 2.714 2.720 2.664 2.733 30,644,913 2.7154 1.88%
2017-06-05 0 4.260 4.250 4.260 4.240 4.360 23,748,729 101,424,811 4.2707 2.664 2.658 2.664 2.652 2.727 37,976,069 2.6708 -1.16%
2017-06-02 0 4.310 4.310 4.320 4.260 4.380 12,929,850 55,831,761 4.3181 2.695 2.695 2.702 2.664 2.739 20,675,838 2.7003 -0.23%
2017-06-01 0 4.320 4.310 4.320 4.230 4.340 22,640,014 97,023,357 4.2855 2.702 2.695 2.702 2.645 2.714 36,203,147 2.6800 -0.23%
2017-05-31 0 4.330 4.330 4.340 4.300 4.400 24,599,655 106,607,056 4.3337 2.708 2.708 2.714 2.689 2.752 39,336,766 2.7101 -1.40%
2017-05-29 0 4.440 4.430 4.440 4.400 4.510 13,453,109 59,617,817 4.4315 2.746 2.740 2.746 2.721 2.789 21,751,244 2.7409 -0.89%
2017-05-26 0 4.480 4.460 4.480 4.450 4.530 14,713,126 65,907,512 4.4795 2.771 2.759 2.771 2.752 2.802 23,788,464 2.7706 0.67%
2017-05-25 0 4.450 4.450 4.460 4.380 4.500 19,490,776 86,652,762 4.4458 2.752 2.752 2.759 2.709 2.783 31,513,060 2.7497 0.68%
2017-05-24 0 4.420 4.410 4.420 4.360 4.430 11,419,159 50,350,603 4.4093 2.734 2.728 2.734 2.697 2.740 18,462,715 2.7272 0.45%
2017-05-23 0 4.400 4.390 4.400 4.330 4.430 19,627,408 85,823,722 4.3726 2.721 2.715 2.721 2.678 2.740 31,733,969 2.7045 0.23%
2017-05-22 0 4.390 4.390 4.400 4.330 4.500 18,214,944 80,279,170 4.4073 2.715 2.715 2.721 2.678 2.783 29,450,270 2.7259 -0.23%
2017-05-19 0 4.400 4.400 4.410 4.320 4.480 24,992,344 110,322,254 4.4142 2.721 2.721 2.728 2.672 2.771 40,408,100 2.7302 1.62%
2017-05-18 0 4.330 4.320 4.330 4.220 4.420 30,379,000 131,806,214 4.3387 2.678 2.672 2.678 2.610 2.734 49,117,349 2.6835 0.23%
2017-05-17 0 4.320 4.310 4.320 4.280 4.410 36,872,160 159,731,393 4.3320 2.672 2.666 2.672 2.647 2.728 59,615,614 2.6794 -2.26%
2017-05-16 0 4.420 4.410 4.420 4.350 4.650 62,446,120 276,270,792 4.4241 2.734 2.728 2.734 2.690 2.876 100,964,082 2.7363 -5.15%
2017-05-15 0 4.660 4.650 4.660 4.580 4.680 18,002,000 83,352,590 4.6302 2.882 2.876 2.882 2.833 2.895 29,105,978 2.8638 2.19%
2017-05-12 0 4.560 4.550 4.560 4.520 4.610 10,390,561 47,364,450 4.5584 2.820 2.814 2.820 2.796 2.851 16,799,658 2.8194 -1.30%
2017-05-11 0 4.620 4.610 4.620 4.550 4.640 22,579,790 103,767,350 4.5956 2.857 2.851 2.857 2.814 2.870 36,507,437 2.8424 0.65%
2017-05-10 0 4.590 4.580 4.590 4.530 4.790 37,549,450 173,884,538 4.6308 2.839 2.833 2.839 2.802 2.963 60,710,669 2.8642 -4.18%
2017-05-09 0 4.790 4.780 4.790 4.450 4.800 60,984,342 282,707,832 4.6357 2.963 2.956 2.963 2.752 2.969 98,600,651 2.8672 4.81%
2017-05-08 0 4.570 4.570 4.580 4.480 4.590 26,072,278 118,111,051 4.5301 2.827 2.827 2.833 2.771 2.839 42,154,158 2.8019 0.88%
2017-05-05 0 4.530 4.530 4.550 4.500 4.720 63,601,855 291,129,189 4.5774 2.802 2.802 2.814 2.783 2.919 102,832,696 2.8311 -4.63%
2017-05-04 0 4.750 4.750 4.760 4.740 4.990 58,532,052 279,498,446 4.7751 2.938 2.938 2.944 2.932 3.086 94,635,742 2.9534 -4.81%
2017-05-02 0 4.990 4.980 4.990 4.950 5.180 37,893,578 189,004,627 4.9878 3.086 3.080 3.086 3.062 3.204 61,267,062 3.0849 -3.67%
2017-04-28 0 5.180 5.150 5.180 5.080 5.180 22,121,473 113,845,551 5.1464 3.204 3.185 3.204 3.142 3.204 35,766,421 3.1830 1.77%
2017-04-27 0 5.090 5.090 5.100 5.070 5.170 26,066,677 132,983,068 5.1017 3.148 3.148 3.154 3.136 3.198 42,145,102 3.1554 -1.17%
2017-04-26 0 5.150 5.140 5.150 5.120 5.290 22,405,248 116,223,211 5.1873 3.185 3.179 3.185 3.167 3.272 36,225,234 3.2083 -1.34%
2017-04-25 0 5.220 5.200 5.220 5.100 5.230 27,022,710 139,774,353 5.1725 3.229 3.216 3.229 3.154 3.235 43,690,835 3.1992 1.16%
2017-04-24 0 5.160 5.160 5.170 5.130 5.460 35,647,924 185,097,076 5.1924 3.191 3.191 3.198 3.173 3.377 57,636,246 3.2115 -4.27%
2017-04-21 0 5.390 5.380 5.390 5.350 5.540 21,550,602 117,357,141 5.4457 3.334 3.328 3.334 3.309 3.426 34,843,426 3.3681 0.00%
2017-04-20 0 5.390 5.380 5.390 5.320 5.460 13,682,610 73,605,096 5.3795 3.334 3.328 3.334 3.290 3.377 22,122,306 3.3272 -0.55%
2017-04-19 0 5.420 5.390 5.420 5.150 5.430 32,273,476 171,057,833 5.3003 3.352 3.334 3.352 3.185 3.358 52,180,374 3.2782 3.44%
2017-04-18 0 5.240 5.230 5.240 5.220 5.410 17,828,273 94,678,742 5.3106 3.241 3.235 3.241 3.229 3.346 28,825,093 3.2846 -2.78%
2017-04-13 0 5.390 5.390 5.410 5.380 5.490 13,276,600 71,964,170 5.4204 3.334 3.334 3.346 3.328 3.396 21,465,861 3.3525 -1.28%
2017-04-12 0 5.460 5.460 5.470 5.310 5.460 27,214,620 147,713,766 5.4277 3.377 3.377 3.383 3.284 3.377 44,001,118 3.3570 2.06%
2017-04-11 0 5.350 5.340 5.350 5.250 5.410 19,493,715 103,977,973 5.3339 3.309 3.303 3.309 3.247 3.346 31,517,811 3.2990 0.56%
2017-04-10 0 5.320 5.320 5.360 5.320 5.470 17,535,282 94,756,855 5.4038 3.290 3.290 3.315 3.290 3.383 28,351,380 3.3422 -1.12%
2017-04-07 0 5.380 5.370 5.380 5.250 5.450 22,442,000 119,775,640 5.3371 3.328 3.321 3.328 3.247 3.371 36,284,655 3.3010 -0.37%
2017-04-06 0 5.400 5.390 5.400 5.340 5.490 23,399,183 126,450,533 5.4041 3.340 3.334 3.340 3.303 3.396 37,832,247 3.3424 -1.46%
2017-04-05 0 5.480 5.470 5.480 5.360 5.690 71,317,125 391,839,904 5.4943 3.389 3.383 3.389 3.315 3.519 115,306,893 3.3982 2.05%
2017-04-03 0 5.370 5.370 5.380 5.150 5.660 95,941,550 522,674,713 5.4478 3.321 3.321 3.328 3.185 3.501 155,120,134 3.3695 7.40%
2017-03-31 0 5.000 5.000 5.020 4.980 5.120 20,882,248 104,922,692 5.0245 3.092 3.092 3.105 3.080 3.167 33,762,818 3.1076 -0.20%
2017-03-30 0 5.010 5.000 5.010 4.910 5.120 26,603,216 132,517,126 4.9812 3.099 3.092 3.099 3.037 3.167 43,012,589 3.0809 -2.15%
2017-03-29 0 5.120 5.110 5.120 5.000 5.140 29,211,292 148,568,214 5.0860 3.167 3.161 3.167 3.092 3.179 47,229,376 3.1457 2.40%
2017-03-28 0 5.000 4.990 5.000 4.990 5.180 46,661,503 236,077,955 5.0594 3.092 3.086 3.092 3.086 3.204 75,443,211 3.1292 -1.77%
2017-03-27 0 5.090 5.080 5.090 5.010 5.340 72,032,400 374,428,470 5.1981 3.148 3.142 3.148 3.099 3.303 116,463,363 3.2150 -6.61%
2017-03-24 0 5.450 5.440 5.450 5.350 5.550 29,348,586 159,095,922 5.4209 3.371 3.365 3.371 3.309 3.433 47,451,356 3.3528 -1.09%
2017-03-23 0 5.510 5.510 5.520 5.460 5.630 18,107,674 100,330,529 5.5408 3.408 3.408 3.414 3.377 3.482 29,276,834 3.4270 0.18%
2017-03-22 0 5.500 5.490 5.500 5.350 5.550 37,386,789 203,807,033 5.4513 3.402 3.396 3.402 3.309 3.433 60,447,676 3.3716 -0.72%
2017-03-21 0 5.540 5.530 5.540 5.510 5.740 75,578,715 424,371,726 5.6150 3.426 3.420 3.426 3.408 3.550 122,197,113 3.4728 -3.82%
2017-03-20 0 5.760 5.760 5.770 5.520 5.830 47,294,400 267,919,188 5.6649 3.563 3.563 3.569 3.414 3.606 76,466,491 3.5037 2.31%
2017-03-17 0 5.630 5.630 5.640 5.620 5.810 53,741,128 306,551,460 5.7042 3.482 3.482 3.488 3.476 3.593 86,889,684 3.5281 -2.76%
2017-03-16 0 5.790 5.770 5.790 5.700 5.940 40,717,481 234,873,336 5.7684 3.581 3.569 3.581 3.525 3.674 65,832,803 3.5677 0.87%
2017-03-15 0 5.740 5.740 5.750 5.380 5.800 72,258,600 411,325,718 5.6924 3.550 3.550 3.556 3.328 3.587 116,829,087 3.5207 5.32%
2017-03-14 0 5.450 5.450 5.460 5.360 5.460 26,179,310 141,762,972 5.4151 3.371 3.371 3.377 3.315 3.377 42,327,209 3.3492 1.87%
2017-03-13 0 5.350 5.350 5.370 5.200 5.460 75,445,030 405,364,781 5.3730 3.309 3.309 3.321 3.216 3.377 121,980,968 3.3232 2.88%
2017-03-10 0 5.200 5.190 5.200 5.060 5.250 46,141,570 237,548,555 5.1483 3.216 3.210 3.216 3.130 3.247 74,602,573 3.1842 0.39%
2017-03-09 0 5.180 5.170 5.180 5.130 5.470 70,537,191 368,928,120 5.2303 3.204 3.198 3.204 3.173 3.383 114,045,880 3.2349 -5.47%
2017-03-08 0 5.480 5.480 5.500 5.430 5.530 26,090,888 143,115,317 5.4853 3.389 3.389 3.402 3.358 3.420 42,184,247 3.3926 0.00%
2017-03-07 0 5.480 5.470 5.480 5.440 5.550 20,811,639 114,308,261 5.4925 3.389 3.383 3.389 3.365 3.433 33,648,656 3.3971 -0.72%
2017-03-06 0 5.520 5.510 5.520 5.420 5.570 27,289,971 149,735,878 5.4868 3.414 3.408 3.414 3.352 3.445 44,122,947 3.3936 1.66%
2017-03-03 0 5.430 5.420 5.430 5.370 5.600 33,244,226 180,899,360 5.4415 3.358 3.352 3.358 3.321 3.464 53,749,901 3.3656 -2.86%
2017-03-02 0 5.590 5.590 5.620 5.580 5.920 52,171,309 299,122,579 5.7335 3.457 3.457 3.476 3.451 3.662 84,351,571 3.5461 -1.93%
2017-03-01 0 5.700 5.700 5.710 5.550 5.750 35,961,110 203,833,897 5.6682 3.525 3.525 3.532 3.433 3.556 58,142,611 3.5058 0.71%
2017-02-28 0 5.660 5.640 5.660 5.490 5.790 61,009,914 345,547,923 5.6638 3.501 3.488 3.501 3.396 3.581 98,641,997 3.5031 3.10%
2017-02-27 0 5.490 5.490 5.500 5.300 5.560 33,163,380 181,226,752 5.4647 3.396 3.396 3.402 3.278 3.439 53,619,187 3.3799 1.86%
2017-02-24 0 5.390 5.390 5.400 5.350 5.620 47,192,102 256,587,240 5.4371 3.334 3.334 3.340 3.309 3.476 76,301,094 3.3628 -3.75%
2017-02-23 0 5.600 5.590 5.600 5.470 5.890 53,871,069 304,885,698 5.6595 3.464 3.457 3.464 3.383 3.643 87,099,775 3.5004 -1.06%
2017-02-22 0 5.660 5.650 5.660 5.210 5.660 81,567,180 448,509,238 5.4986 3.501 3.495 3.501 3.222 3.501 131,879,378 3.4009 8.85%
2017-02-21 0 5.200 5.200 5.210 5.150 5.290 33,714,658 176,155,173 5.2249 3.216 3.216 3.222 3.185 3.272 54,510,504 3.2316 -0.57%
2017-02-20 0 5.230 5.200 5.230 5.000 5.230 33,022,620 169,189,511 5.1234 3.235 3.216 3.235 3.092 3.235 53,391,604 3.1688 4.39%
2017-02-17 0 5.010 5.000 5.010 4.960 5.180 48,277,465 243,537,808 5.0445 3.099 3.092 3.099 3.068 3.204 78,055,929 3.1200 -3.65%
2017-02-16 0 5.200 5.160 5.200 5.080 5.350 50,835,069 262,284,654 5.1595 3.216 3.191 3.216 3.142 3.309 82,191,112 3.1912 -1.52%
2017-02-15 0 5.280 5.280 5.300 5.270 5.430 45,911,118 244,945,630 5.3352 3.266 3.266 3.278 3.259 3.358 74,229,974 3.2998 -0.56%
2017-02-14 0 5.310 5.300 5.310 5.150 5.380 39,891,332 209,799,398 5.2593 3.284 3.278 3.284 3.185 3.328 64,497,069 3.2529 0.57%
2017-02-13 0 5.280 5.270 5.280 5.150 5.380 40,303,550 210,722,774 5.2284 3.266 3.259 3.266 3.185 3.328 65,163,551 3.2338 0.19%
2017-02-10 0 5.270 5.260 5.270 5.150 5.330 44,804,221 235,349,620 5.2528 3.259 3.253 3.259 3.185 3.297 72,440,322 3.2489 -0.19%
2017-02-09 0 5.280 5.280 5.290 5.220 5.400 104,852,198 556,587,273 5.3083 3.266 3.266 3.272 3.229 3.340 169,527,040 3.2832 1.34%
2017-02-08 0 5.210 5.200 5.210 4.580 5.220 97,332,035 483,262,920 4.9651 3.222 3.216 3.222 2.833 3.229 157,368,297 3.0709 11.32%
2017-02-07 0 4.680 4.670 4.680 4.600 4.710 18,114,647 84,310,093 4.6542 2.895 2.888 2.895 2.845 2.913 29,288,108 2.8786 0.43%
2017-02-06 0 4.660 4.640 4.660 4.610 4.790 26,717,606 124,678,246 4.6665 2.882 2.870 2.882 2.851 2.963 43,197,537 2.8862 -1.89%
2017-02-03 0 4.750 4.720 4.750 4.630 4.790 43,885,208 207,791,234 4.7349 2.938 2.919 2.938 2.864 2.963 70,954,444 2.9285 2.81%
2017-02-02 0 4.620 4.620 4.630 4.620 4.760 15,418,470 71,678,509 4.6489 2.857 2.857 2.864 2.857 2.944 24,928,877 2.8753 -0.86%
2017-02-01 0 4.660 4.660 4.670 4.490 4.700 22,618,000 104,913,110 4.6385 2.882 2.882 2.888 2.777 2.907 36,569,215 2.8689 2.19%
2017-01-27 0 4.560 4.560 4.570 4.510 4.650 11,317,896 51,707,270 4.5686 2.820 2.820 2.827 2.789 2.876 18,298,991 2.8257 0.66%
2017-01-26 0 4.530 4.530 4.540 4.530 4.620 20,841,180 95,108,515 4.5635 2.802 2.802 2.808 2.802 2.857 33,696,419 2.8225 -0.22%
2017-01-25 0 4.540 4.540 4.550 4.490 4.720 46,698,325 213,173,522 4.5649 2.808 2.808 2.814 2.777 2.919 75,502,746 2.8234 -2.37%
2017-01-24 0 4.650 4.640 4.650 4.270 4.650 92,306,982 415,560,367 4.5019 2.876 2.870 2.876 2.641 2.876 149,243,695 2.7844 8.64%
2017-01-23 0 4.280 4.260 4.280 4.040 4.280 74,519,192 312,000,325 4.1868 2.647 2.635 2.647 2.499 2.647 120,484,056 2.5896 6.20%
2017-01-20 0 4.030 4.030 4.040 4.020 4.120 31,581,058 128,524,828 4.0697 2.493 2.493 2.499 2.486 2.548 51,060,859 2.5171 -0.49%
2017-01-19 0 4.050 4.040 4.050 3.920 4.080 37,373,494 150,900,788 4.0376 2.505 2.499 2.505 2.425 2.523 60,426,180 2.4973 2.27%
2017-01-18 0 3.960 3.960 3.970 3.860 3.970 22,758,319 89,483,147 3.9319 2.449 2.449 2.455 2.387 2.455 36,796,086 2.4319 2.59%
2017-01-17 0 3.860 3.860 3.870 3.840 3.920 12,814,000 49,572,032 3.8686 2.387 2.387 2.394 2.375 2.425 20,717,920 2.3927 -0.77%
2017-01-16 0 3.890 3.890 3.900 3.850 4.000 17,816,000 69,357,340 3.8930 2.406 2.406 2.412 2.381 2.474 28,805,250 2.4078 -2.75%
2017-01-13 0 4.000 3.970 4.000 3.930 4.010 9,182,972 36,507,287 3.9755 2.474 2.455 2.474 2.431 2.480 14,847,205 2.4589 1.27%
2017-01-12 0 3.950 3.940 3.950 3.930 4.090 20,380,071 81,107,092 3.9797 2.443 2.437 2.443 2.431 2.530 32,950,889 2.4615 -2.95%
2017-01-11 0 4.070 4.060 4.070 3.900 4.130 41,953,184 170,779,726 4.0707 2.517 2.511 2.517 2.412 2.554 67,830,711 2.5177 4.09%
2017-01-10 0 3.910 3.900 3.910 3.840 3.920 13,708,000 53,380,790 3.8941 2.418 2.412 2.418 2.375 2.425 22,163,357 2.4085 1.56%
2017-01-09 0 3.850 3.850 3.870 3.840 3.910 10,859,288 42,063,171 3.8735 2.381 2.381 2.394 2.375 2.418 17,557,505 2.3957 0.00%
2017-01-06 0 3.850 3.830 3.850 3.820 3.910 9,461,158 36,547,420 3.8629 2.381 2.369 2.381 2.363 2.418 15,296,981 2.3892 0.26%
2017-01-05 0 3.840 3.830 3.840 3.790 3.880 20,537,530 79,047,058 3.8489 2.375 2.369 2.375 2.344 2.400 33,205,472 2.3805 0.79%
2017-01-04 0 3.810 3.800 3.810 3.760 3.840 8,471,305 32,197,861 3.8008 2.356 2.350 2.356 2.326 2.375 13,696,568 2.3508 0.00%
2017-01-03 0 3.810 3.800 3.810 3.720 3.810 5,673,001 21,467,327 3.7841 2.356 2.350 2.356 2.301 2.356 9,172,217 2.3405 1.06%
2016-12-30 0 3.770 3.750 3.770 3.730 3.780 4,944,600 18,572,720 3.7562 2.332 2.319 2.332 2.307 2.338 7,994,524 2.3232 1.07%
2016-12-29 0 3.730 3.710 3.730 3.680 3.770 9,339,198 34,807,655 3.7270 2.307 2.295 2.307 2.276 2.332 15,099,794 2.3052 0.81%
2016-12-28 0 3.700 3.700 3.720 3.660 3.740 14,186,289 52,456,150 3.6977 2.288 2.288 2.301 2.264 2.313 22,936,664 2.2870 0.27%
2016-12-23 0 3.690 3.690 3.700 3.650 3.750 10,256,900 37,916,097 3.6966 2.282 2.282 2.288 2.258 2.319 16,583,552 2.2864 -1.07%
2016-12-22 0 3.730 3.730 3.740 3.720 3.820 21,590,353 81,278,722 3.7646 2.307 2.307 2.313 2.301 2.363 34,907,696 2.3284 -1.84%
2016-12-21 0 3.800 3.800 3.810 3.750 3.840 10,406,400 39,526,104 3.7982 2.350 2.350 2.356 2.319 2.375 16,825,267 2.3492 0.53%
2016-12-20 0 3.780 3.780 3.790 3.760 3.850 9,950,762 37,691,900 3.7878 2.338 2.338 2.344 2.326 2.381 16,088,582 2.3428 -0.53%
2016-12-19 0 3.800 3.800 3.810 3.790 3.880 7,860,887 30,019,225 3.8188 2.350 2.350 2.356 2.344 2.400 12,709,633 2.3619 -2.06%
2016-12-16 0 3.880 3.850 3.880 3.780 3.900 14,172,028 54,684,668 3.8586 2.400 2.381 2.400 2.338 2.412 22,913,606 2.3866 1.84%
2016-12-15 0 3.810 3.800 3.810 3.740 3.950 31,674,482 120,880,625 3.8163 2.356 2.350 2.356 2.313 2.443 51,211,909 2.3604 -3.79%
2016-12-14 0 3.960 3.950 3.960 3.950 4.060 15,860,044 63,425,210 3.9991 2.449 2.443 2.449 2.443 2.511 25,642,823 2.4734 -1.00%
2016-12-13 0 4.000 3.990 4.000 3.970 4.070 23,322,325 93,583,288 4.0126 2.474 2.468 2.474 2.455 2.517 37,707,981 2.4818 0.25%
2016-12-12 0 3.990 3.980 3.990 3.960 4.150 14,575,616 58,772,747 4.0323 2.468 2.462 2.468 2.449 2.567 23,566,135 2.4939 -1.97%
2016-12-09 0 4.070 4.060 4.070 4.000 4.090 19,169,164 77,787,349 4.0579 2.517 2.511 2.517 2.474 2.530 30,993,071 2.5098 1.24%
2016-12-08 0 4.020 4.000 4.020 3.960 4.070 19,000,682 76,210,225 4.0109 2.486 2.474 2.486 2.449 2.517 30,720,666 2.4807 0.75%
2016-12-07 0 3.990 3.990 4.010 3.930 4.030 17,824,000 71,228,460 3.9962 2.468 2.468 2.480 2.431 2.493 28,818,184 2.4716 2.05%
2016-12-06 0 3.910 3.910 3.920 3.910 4.000 14,558,200 57,328,122 3.9379 2.418 2.418 2.425 2.418 2.474 23,537,976 2.4356 -1.01%
2016-12-05 0 3.950 3.950 3.960 3.920 4.040 16,541,795 65,917,860 3.9849 2.443 2.443 2.449 2.425 2.499 26,745,091 2.4647 -1.00%
2016-12-02 0 3.990 3.990 4.000 3.970 4.070 13,565,440 54,418,957 4.0116 2.468 2.468 2.474 2.455 2.517 21,932,863 2.4812 -0.50%
2016-12-01 0 4.010 4.000 4.010 3.940 4.030 16,368,105 65,281,802 3.9884 2.480 2.474 2.480 2.437 2.493 26,464,265 2.4668 2.30%
2016-11-30 0 3.920 3.920 3.940 3.920 4.100 41,580,880 165,173,957 3.9724 2.425 2.425 2.437 2.425 2.536 67,228,763 2.4569 -2.97%
2016-11-29 0 4.040 4.040 4.070 4.040 4.140 20,490,540 83,639,467 4.0819 2.499 2.499 2.517 2.499 2.561 33,129,497 2.5246 -1.22%
2016-11-28 0 4.090 4.080 4.090 4.050 4.170 22,477,940 92,514,169 4.1158 2.530 2.523 2.530 2.505 2.579 36,342,764 2.5456 -0.97%
2016-11-25 0 4.130 4.110 4.130 3.900 4.130 27,424,029 111,002,146 4.0476 2.554 2.542 2.554 2.412 2.554 44,339,695 2.5034 5.09%
2016-11-24 0 3.930 3.930 3.940 3.840 3.940 15,216,000 59,354,670 3.9008 2.431 2.431 2.437 2.375 2.437 24,601,520 2.4126 1.29%
2016-11-23 0 3.880 3.880 3.900 3.880 3.990 12,533,133 49,318,601 3.9351 2.400 2.400 2.412 2.400 2.468 20,263,809 2.4338 -1.02%
2016-11-22 0 3.920 3.920 3.930 3.900 4.000 14,432,000 56,881,402 3.9413 2.425 2.425 2.431 2.412 2.474 23,333,934 2.4377 1.03%
2016-11-21 0 3.880 3.880 3.890 3.850 3.940 9,075,215 35,437,773 3.9049 2.400 2.400 2.406 2.381 2.437 14,672,981 2.4152 0.00%
2016-11-18 0 3.880 3.870 3.880 3.820 3.900 21,665,176 83,458,036 3.8522 2.400 2.394 2.400 2.363 2.412 35,028,671 2.3826 -0.51%
2016-11-17 0 3.900 3.880 3.900 3.840 4.010 32,874,068 128,025,159 3.8944 2.412 2.400 2.412 2.375 2.480 53,151,422 2.4087 -2.01%
2016-11-16 0 3.980 3.960 3.980 3.930 4.020 14,245,579 56,708,352 3.9808 2.462 2.449 2.462 2.431 2.486 23,032,525 2.4621 0.51%
2016-11-15 0 3.960 3.960 3.970 3.910 4.040 29,140,580 115,441,589 3.9615 2.449 2.449 2.455 2.418 2.499 47,115,047 2.4502 -0.75%
2016-11-14 0 3.990 3.980 3.990 3.980 4.230 68,342,963 279,871,680 4.0951 2.468 2.462 2.468 2.462 2.616 110,498,211 2.5328 -3.39%
2016-11-11 0 4.130 4.130 4.140 3.910 4.160 63,810,640 257,753,135 4.0393 2.554 2.554 2.561 2.418 2.573 103,170,264 2.4983 4.29%
2016-11-10 0 3.960 3.960 3.970 3.860 3.980 49,693,494 196,034,749 3.9449 2.449 2.449 2.455 2.387 2.462 80,345,392 2.4399 3.39%
2016-11-09 0 3.830 3.830 3.840 3.660 3.890 64,594,938 245,157,938 3.7953 2.369 2.369 2.375 2.264 2.406 104,438,332 2.3474 0.00%
2016-11-08 0 3.830 3.820 3.830 3.770 3.840 46,604,524 177,531,576 3.8093 2.369 2.363 2.369 2.332 2.375 75,351,086 2.3561 1.86%
2016-11-07 0 3.760 3.760 3.770 3.610 3.800 44,265,846 164,868,171 3.7245 2.326 2.326 2.332 2.233 2.350 71,569,867 2.3036 3.58%
2016-11-04 0 3.630 3.620 3.630 3.580 3.640 19,116,552 69,184,138 3.6191 2.245 2.239 2.245 2.214 2.251 30,908,007 2.2384 1.68%
2016-11-03 0 3.570 3.570 3.580 3.530 3.620 12,002,476 43,046,132 3.5864 2.208 2.208 2.214 2.183 2.239 19,405,833 2.2182 0.85%
2016-11-02 0 3.540 3.540 3.550 3.540 3.620 14,057,820 50,172,866 3.5690 2.189 2.189 2.196 2.189 2.239 22,728,952 2.2074 -1.67%
2016-11-01 0 3.600 3.600 3.610 3.540 3.620 15,974,000 57,398,680 3.5933 2.227 2.227 2.233 2.189 2.239 25,827,069 2.2224 1.41%
2016-10-31 0 3.550 3.530 3.550 3.460 3.570 11,898,390 42,059,547 3.5349 2.196 2.183 2.196 2.140 2.208 19,237,545 2.1863 0.57%
2016-10-28 0 3.530 3.530 3.550 3.530 3.610 15,222,807 54,233,267 3.5626 2.183 2.183 2.196 2.183 2.233 24,612,526 2.2035 -1.40%
2016-10-27 0 3.580 3.580 3.590 3.550 3.630 8,869,000 31,716,330 3.5761 2.214 2.214 2.220 2.196 2.245 14,339,569 2.2118 -0.83%
2016-10-26 0 3.610 3.600 3.610 3.570 3.630 18,890,000 68,079,450 3.6040 2.233 2.227 2.233 2.208 2.245 30,541,714 2.2291 -0.82%
2016-10-25 0 3.640 3.630 3.640 3.550 3.640 43,997,408 159,133,990 3.6169 2.251 2.245 2.251 2.196 2.251 71,135,851 2.2370 2.82%
2016-10-24 0 3.540 3.530 3.540 3.460 3.560 23,444,300 82,872,253 3.5349 2.189 2.183 2.189 2.140 2.202 37,905,193 2.1863 2.31%
2016-10-20 0 3.460 3.460 3.490 3.460 3.520 17,886,985 62,407,011 3.4890 2.140 2.140 2.159 2.140 2.177 28,920,020 2.1579 -0.57%
2016-10-19 0 3.480 3.470 3.480 3.440 3.520 11,454,073 39,923,104 3.4855 2.152 2.146 2.152 2.128 2.177 18,519,164 2.1558 0.00%
2016-10-18 0 3.480 3.480 3.490 3.420 3.500 17,359,000 60,322,830 3.4750 2.152 2.152 2.159 2.115 2.165 28,066,363 2.1493 2.05%
2016-10-17 0 3.410 3.400 3.410 3.400 3.450 7,400,000 25,319,740 3.4216 2.109 2.103 2.109 2.103 2.134 11,964,462 2.1162 -0.58%
2016-10-14 0 3.430 3.420 3.430 3.400 3.440 15,566,000 53,214,440 3.4186 2.121 2.115 2.121 2.103 2.128 25,167,407 2.1144 1.18%
2016-10-13 0 3.390 3.390 3.400 3.380 3.460 15,986,736 54,317,482 3.3977 2.097 2.097 2.103 2.091 2.140 25,847,661 2.1014 -1.45%
2016-10-12 0 3.440 3.420 3.440 3.370 3.510 30,187,503 103,164,851 3.4175 2.128 2.115 2.128 2.084 2.171 48,807,733 2.1137 -1.71%
2016-10-11 0 3.500 3.490 3.500 3.470 3.600 17,992,000 63,067,620 3.5053 2.165 2.159 2.165 2.146 2.227 29,089,810 2.1680 -1.69%
2016-10-07 0 3.560 3.550 3.560 3.520 3.630 22,103,680 78,530,584 3.5528 2.202 2.196 2.202 2.177 2.245 35,737,653 2.1974 -1.93%
2016-10-06 0 3.630 3.620 3.630 3.560 3.630 31,930,219 115,120,794 3.6054 2.245 2.239 2.245 2.202 2.245 51,625,389 2.2299 2.54%
2016-10-05 0 3.540 3.540 3.550 3.510 3.580 24,153,514 85,758,862 3.5506 2.189 2.189 2.196 2.171 2.214 39,051,864 2.1960 1.14%
2016-10-04 0 3.500 3.500 3.510 3.470 3.540 15,217,777 53,281,551 3.5013 2.165 2.165 2.171 2.146 2.189 24,604,393 2.1655 0.00%
2016-10-03 0 3.500 3.490 3.500 3.400 3.500 27,484,000 95,200,916 3.4639 2.165 2.159 2.165 2.103 2.165 44,436,657 2.1424 1.74%
2016-09-30 0 3.440 3.430 3.440 3.350 3.440 18,446,000 62,855,100 3.4075 2.128 2.121 2.128 2.072 2.128 29,823,846 2.1075 0.88%
2016-09-29 0 3.410 3.400 3.410 3.380 3.430 17,836,000 60,733,550 3.4051 2.109 2.103 2.109 2.091 2.121 28,837,586 2.1061 0.89%
2016-09-28 0 3.380 3.370 3.380 3.320 3.390 12,980,000 43,583,950 3.3578 2.091 2.084 2.091 2.053 2.097 20,986,312 2.0768 1.20%
2016-09-27 0 3.340 3.340 3.360 3.330 3.390 32,568,000 109,086,110 3.3495 2.066 2.066 2.078 2.060 2.097 52,656,566 2.0717 -0.89%
2016-09-26 0 3.370 3.370 3.380 3.350 3.460 24,082,768 81,646,719 3.3903 2.084 2.084 2.091 2.072 2.140 38,937,480 2.0969 -2.03%
2016-09-23 0 3.440 3.430 3.440 3.410 3.490 13,321,397 45,907,329 3.4461 2.128 2.121 2.128 2.109 2.159 21,538,290 2.1314 -0.58%
2016-09-22 0 3.460 3.460 3.470 3.450 3.560 28,802,500 100,838,805 3.5010 2.140 2.140 2.146 2.134 2.202 46,568,433 2.1654 0.87%
2016-09-21 0 3.430 3.420 3.430 3.380 3.470 18,938,000 64,828,500 3.4232 2.121 2.115 2.121 2.091 2.146 30,619,321 2.1172 0.29%
2016-09-20 0 3.420 3.420 3.440 3.420 3.480 13,816,000 47,466,340 3.4356 2.115 2.115 2.128 2.115 2.152 22,337,973 2.1249 -1.44%
2016-09-19 0 3.470 3.450 3.470 3.420 3.470 23,257,080 80,181,284 3.4476 2.146 2.134 2.146 2.115 2.146 37,602,492 2.1323 0.58%
2016-09-15 0 3.450 3.440 3.450 3.410 3.480 18,047,450 62,041,411 3.4377 2.134 2.128 2.134 2.109 2.152 29,179,463 2.1262 0.58%
2016-09-14 0 3.430 3.420 3.430 3.410 3.490 17,912,300 61,554,473 3.4364 2.121 2.115 2.121 2.109 2.159 28,960,949 2.1254 -0.58%
2016-09-13 0 3.450 3.450 3.460 3.450 3.560 22,966,102 80,133,837 3.4892 2.134 2.134 2.140 2.134 2.202 37,132,033 2.1581 -1.43%
2016-09-12 0 3.500 3.500 3.510 3.500 3.580 29,499,544 104,059,953 3.5275 2.165 2.165 2.171 2.165 2.214 47,695,427 2.1818 -3.58%
2016-09-09 0 3.630 3.630 3.640 3.610 3.700 56,908,835 208,900,021 3.6708 2.245 2.245 2.251 2.233 2.288 92,011,294 2.2704 1.11%
2016-09-08 0 3.590 3.590 3.600 3.570 3.620 23,634,145 85,072,541 3.5996 2.220 2.220 2.227 2.208 2.239 38,212,138 2.2263 0.00%
2016-09-07 0 3.590 3.590 3.600 3.580 3.620 26,632,078 95,886,419 3.6004 2.220 2.220 2.227 2.214 2.239 43,059,253 2.2268 0.00%
2016-09-06 0 3.590 3.590 3.600 3.550 3.640 47,331,023 169,703,461 3.5855 2.220 2.220 2.227 2.196 2.251 76,525,704 2.2176 -0.28%
2016-09-05 0 3.600 3.590 3.600 3.520 3.620 57,042,044 203,744,728 3.5718 2.227 2.220 2.227 2.177 2.239 92,226,668 2.2092 3.45%
2016-09-02 0 3.480 3.480 3.490 3.420 3.510 164,334,443 570,482,971 3.4715 2.152 2.152 2.159 2.115 2.171 265,699,073 2.1471 0.58%
2016-09-01 0 3.460 3.460 3.470 3.460 3.520 36,032,800 125,574,650 3.4850 2.140 2.140 2.146 2.140 2.177 58,258,521 2.1555 -1.14%
2016-08-31 0 3.500 3.500 3.510 3.500 3.660 49,688,648 175,946,349 3.5410 2.165 2.165 2.171 2.165 2.264 80,337,557 2.1901 -3.31%
2016-08-30 0 3.620 3.620 3.630 3.610 3.800 62,771,060 229,962,542 3.6635 2.239 2.239 2.245 2.233 2.350 101,489,451 2.2659 -3.98%
2016-08-29 0 3.770 3.760 3.770 3.730 3.800 33,756,000 126,655,910 3.7521 2.332 2.326 2.332 2.307 2.350 54,577,347 2.3207 -1.05%
2016-08-26 0 3.810 3.800 3.810 3.730 3.810 17,412,000 65,604,700 3.7678 2.356 2.350 2.356 2.307 2.356 28,152,055 2.3304 1.60%
2016-08-25 0 3.750 3.740 3.750 3.720 3.810 21,113,320 79,102,394 3.7466 2.319 2.313 2.319 2.301 2.356 34,136,420 2.3172 -1.06%
2016-08-24 0 3.790 3.780 3.790 3.760 3.900 47,417,552 179,739,904 3.7906 2.344 2.338 2.344 2.326 2.412 76,665,606 2.3445 -1.30%
2016-08-23 0 3.840 3.830 3.840 3.680 4.000 121,575,996 471,881,759 3.8814 2.375 2.369 2.375 2.276 2.474 196,566,397 2.4006 0.52%
2016-08-22 0 3.820 3.820 3.830 3.560 3.820 51,018,000 187,922,520 3.6835 2.363 2.363 2.369 2.202 2.363 82,486,879 2.2782 4.09%
2016-08-19 0 3.670 3.670 3.680 3.650 3.710 39,592,049 145,782,408 3.6821 2.270 2.270 2.276 2.258 2.295 64,013,183 2.2774 1.10%
2016-08-18 0 3.630 3.630 3.640 3.610 3.710 26,793,900 97,932,188 3.6550 2.245 2.245 2.251 2.233 2.295 43,320,890 2.2606 -0.82%
2016-08-17 0 3.660 3.650 3.660 3.630 3.770 27,922,569 102,886,319 3.6847 2.264 2.258 2.264 2.245 2.332 45,145,744 2.2790 -2.14%
2016-08-16 0 3.740 3.740 3.750 3.730 3.840 39,444,208 149,246,585 3.7837 2.313 2.313 2.319 2.307 2.375 63,774,150 2.3402 0.27%
2016-08-15 0 3.730 3.730 3.740 3.650 3.760 51,401,924 191,027,888 3.7164 2.307 2.307 2.313 2.258 2.326 83,107,614 2.2986 0.27%
2016-08-12 0 3.720 3.720 3.730 3.680 3.760 24,592,675 91,509,851 3.7210 2.301 2.301 2.307 2.276 2.326 39,761,908 2.3014 1.36%
2016-08-11 0 3.670 3.670 3.680 3.640 3.720 22,162,128 81,665,433 3.6849 2.270 2.270 2.276 2.251 2.301 35,832,153 2.2791 -0.27%
2016-08-10 0 3.680 3.670 3.680 3.650 3.750 15,068,000 55,705,400 3.6969 2.276 2.270 2.276 2.258 2.319 24,362,231 2.2865 -1.34%
2016-08-09 0 3.730 3.730 3.740 3.690 3.770 12,567,758 46,824,004 3.7257 2.307 2.307 2.313 2.282 2.332 20,319,792 2.3044 0.00%
2016-08-08 0 3.730 3.730 3.740 3.650 3.760 23,935,150 89,130,827 3.7238 2.307 2.307 2.313 2.258 2.326 38,698,809 2.3032 2.75%
2016-08-05 0 3.630 3.620 3.630 3.550 3.640 20,793,200 75,181,294 3.6157 2.245 2.239 2.245 2.196 2.251 33,618,844 2.2363 2.83%
2016-08-04 0 3.530 3.530 3.540 3.500 3.570 10,965,655 38,671,198 3.5266 2.183 2.183 2.189 2.165 2.208 17,729,481 2.1812 0.57%
2016-08-03 0 3.510 3.500 3.510 3.450 3.580 13,976,723 49,070,977 3.5109 2.171 2.165 2.171 2.134 2.214 22,597,833 2.1715 -2.23%
2016-08-01 0 3.590 3.580 3.590 3.560 3.640 10,998,506 39,514,759 3.5927 2.220 2.214 2.220 2.202 2.251 17,782,595 2.2221 0.84%
2016-07-29 0 3.560 3.530 3.560 3.510 3.620 17,591,100 62,410,380 3.5478 2.202 2.183 2.202 2.171 2.239 28,441,627 2.1943 -1.39%
2016-07-28 0 3.610 3.590 3.610 3.560 3.630 14,185,892 51,091,791 3.6016 2.233 2.220 2.233 2.202 2.245 22,936,022 2.2276 -1.37%
2016-07-27 0 3.660 3.650 3.660 3.600 3.690 15,062,668 54,846,942 3.6413 2.264 2.258 2.264 2.227 2.282 24,353,610 2.2521 1.10%
2016-07-26 0 3.620 3.620 3.640 3.580 3.750 17,869,370 65,560,995 3.6689 2.239 2.239 2.251 2.214 2.319 28,891,539 2.2692 0.00%
2016-07-25 0 3.620 3.610 3.620 3.560 3.650 11,342,708 40,683,223 3.5867 2.239 2.233 2.239 2.202 2.258 18,339,107 2.2184 0.00%
2016-07-22 0 3.620 3.600 3.620 3.590 3.670 13,785,989 49,912,680 3.6205 2.239 2.227 2.239 2.220 2.270 22,289,451 2.2393 -1.63%
2016-07-21 0 3.680 3.660 3.680 3.630 3.710 13,996,045 51,493,095 3.6791 2.276 2.264 2.276 2.245 2.295 22,629,073 2.2755 0.82%
2016-07-20 0 3.650 3.640 3.660 3.630 3.700 7,784,000 28,466,310 3.6570 2.258 2.251 2.264 2.245 2.288 12,585,320 2.2619 -0.27%
2016-07-19 0 3.660 3.650 3.670 3.640 3.770 11,990,960 44,001,995 3.6696 2.264 2.258 2.270 2.251 2.332 19,387,214 2.2696 -2.92%
2016-07-18 0 3.770 3.760 3.770 3.700 3.800 19,025,339 71,309,595 3.7481 2.332 2.326 2.332 2.288 2.350 30,760,532 2.3182 0.80%
2016-07-15 0 3.740 3.720 3.760 3.670 3.760 27,280,000 101,552,491 3.7226 2.313 2.301 2.326 2.270 2.326 44,106,826 2.3024 1.08%
2016-07-14 0 3.700 3.690 3.710 3.600 3.720 21,761,494 79,933,362 3.6732 2.288 2.282 2.295 2.227 2.301 35,184,400 2.2718 1.65%
2016-07-13 0 3.640 3.630 3.640 3.610 3.700 23,448,012 85,540,747 3.6481 2.251 2.245 2.251 2.233 2.288 37,911,195 2.2563 1.11%
2016-07-12 0 3.600 3.600 3.610 3.460 3.630 30,071,469 106,696,877 3.5481 2.227 2.227 2.233 2.140 2.245 48,620,127 2.1945 4.05%
2016-07-11 0 3.460 3.450 3.470 3.430 3.490 9,060,490 31,399,823 3.4656 2.140 2.134 2.146 2.121 2.159 14,649,174 2.1435 1.76%
2016-07-08 0 3.400 3.390 3.400 3.350 3.430 6,870,254 23,251,478 3.3844 2.103 2.097 2.103 2.072 2.121 11,107,958 2.0932 -0.87%
2016-07-07 0 3.430 3.420 3.430 3.420 3.480 9,631,516 33,156,995 3.4426 2.121 2.115 2.121 2.115 2.152 15,572,419 2.1292 0.88%
2016-07-06 0 3.400 3.400 3.420 3.360 3.450 11,141,718 37,943,370 3.4055 2.103 2.103 2.115 2.078 2.134 18,014,143 2.1063 -1.73%
2016-07-05 0 3.460 3.450 3.460 3.450 3.590 20,815,550 73,395,256 3.5260 2.140 2.134 2.140 2.134 2.220 33,654,980 2.1808 -0.57%
2016-07-04 0 3.480 3.470 3.490 3.390 3.520 20,055,670 69,802,184 3.4804 2.152 2.146 2.159 2.097 2.177 32,426,391 2.1526 2.96%
2016-06-30 0 3.380 3.380 3.390 3.360 3.420 10,521,748 35,638,820 3.3872 2.091 2.091 2.097 2.078 2.115 17,011,764 2.0950 0.90%
2016-06-29 0 3.350 3.340 3.360 3.300 3.380 13,694,458 45,666,726 3.3347 2.072 2.066 2.078 2.041 2.091 22,141,462 2.0625 2.13%
2016-06-28 0 3.280 3.280 3.290 3.230 3.300 19,653,060 64,322,801 3.2729 2.029 2.029 2.035 1.998 2.041 31,775,444 2.0243 -2.09%
2016-06-27 0 3.350 3.350 3.360 3.280 3.380 13,070,000 43,797,110 3.3510 2.072 2.072 2.078 2.029 2.091 21,131,826 2.0726 0.60%
2016-06-24 0 3.330 3.320 3.330 3.210 3.500 26,651,320 88,583,690 3.3238 2.060 2.053 2.060 1.985 2.165 43,090,364 2.0558 -4.03%
2016-06-23 0 3.470 3.460 3.470 3.390 3.480 9,754,632 33,691,946 3.4539 2.146 2.140 2.146 2.097 2.152 15,771,476 2.1363 1.76%
2016-06-22 0 3.410 3.410 3.430 3.370 3.450 10,211,648 34,900,703 3.4177 2.109 2.109 2.121 2.084 2.134 16,510,388 2.1139 0.00%
2016-06-21 0 3.410 3.390 3.410 3.350 3.460 11,171,500 37,974,715 3.3992 2.109 2.097 2.109 2.072 2.140 18,062,295 2.1024 -0.87%
2016-06-20 0 3.440 3.420 3.440 3.370 3.450 9,917,758 33,924,087 3.4205 2.128 2.115 2.128 2.084 2.134 16,035,221 2.1156 2.08%
2016-06-17 0 3.370 3.350 3.370 3.320 3.380 7,660,642 25,703,324 3.3552 2.084 2.072 2.084 2.053 2.091 12,385,873 2.0752 2.12%
2016-06-16 0 3.300 3.290 3.300 3.240 3.360 22,542,770 74,308,673 3.2963 2.041 2.035 2.041 2.004 2.078 36,447,582 2.0388 -1.79%
2016-06-15 0 3.360 3.350 3.370 3.320 3.400 15,694,312 52,815,552 3.3653 2.078 2.072 2.084 2.053 2.103 25,374,864 2.0814 0.00%
2016-06-14 0 3.360 3.350 3.360 3.350 3.460 17,843,405 60,459,311 3.3883 2.078 2.072 2.078 2.072 2.140 28,849,559 2.0957 -2.33%
2016-06-13 0 3.440 3.440 3.450 3.380 3.550 23,504,848 80,839,542 3.4393 2.128 2.128 2.134 2.091 2.196 38,003,088 2.1272 -4.71%
2016-06-10 0 3.610 3.610 3.620 3.600 3.740 15,809,958 57,600,597 3.6433 2.233 2.233 2.239 2.227 2.313 25,561,843 2.2534 -3.22%
2016-06-08 0 3.730 3.710 3.730 3.650 3.760 15,148,661 56,188,663 3.7092 2.307 2.295 2.307 2.258 2.326 24,492,645 2.2941 0.81%
2016-06-07 0 3.700 3.690 3.700 3.580 3.720 28,676,678 105,183,347 3.6679 2.288 2.282 2.288 2.214 2.301 46,365,002 2.2686 4.23%
2016-06-06 0 3.550 3.540 3.550 3.450 3.560 14,406,000 50,623,122 3.5140 2.196 2.189 2.196 2.134 2.202 23,291,897 2.1734 2.31%
2016-06-03 0 3.470 3.470 3.490 3.430 3.490 11,796,287 40,850,873 3.4630 2.146 2.146 2.159 2.121 2.159 19,072,463 2.1419 0.58%
2016-06-02 0 3.450 3.440 3.450 3.420 3.520 10,379,758 35,870,302 3.4558 2.134 2.128 2.134 2.115 2.177 16,782,191 2.1374 -0.58%
2016-06-01 0 3.470 3.460 3.480 3.450 3.590 12,803,758 44,819,534 3.5005 2.146 2.140 2.152 2.134 2.220 20,701,361 2.1651 -1.70%
2016-05-31 0 3.530 3.520 3.530 3.470 3.620 28,750,284 102,097,903 3.5512 2.183 2.177 2.183 2.146 2.239 46,484,009 2.1964 1.55%
2016-05-30 0 3.520 3.520 3.530 3.500 3.590 15,971,849 56,505,361 3.5378 2.150 2.150 2.156 2.138 2.193 26,149,338 2.1609 -1.68%
2016-05-27 0 3.580 3.570 3.580 3.510 3.650 13,253,654 47,452,686 3.5803 2.187 2.181 2.187 2.144 2.229 21,699,071 2.1869 0.85%
2016-05-26 0 3.550 3.550 3.560 3.520 3.640 12,974,197 46,056,069 3.5498 2.168 2.168 2.174 2.150 2.223 21,241,540 2.1682 -1.66%
2016-05-25 0 3.610 3.610 3.620 3.510 3.650 23,854,000 86,062,850 3.6079 2.205 2.205 2.211 2.144 2.229 39,054,108 2.2037 5.25%
2016-05-24 0 3.430 3.430 3.440 3.400 3.480 6,447,433 22,137,515 3.4335 2.095 2.095 2.101 2.077 2.126 10,555,829 2.0972 -0.29%
2016-05-23 0 3.440 3.430 3.440 3.410 3.530 7,615,357 26,374,256 3.4633 2.101 2.095 2.101 2.083 2.156 12,467,971 2.1154 0.58%
2016-05-20 0 3.420 3.410 3.430 3.380 3.470 7,339,429 25,215,095 3.4356 2.089 2.083 2.095 2.064 2.119 12,016,217 2.0984 0.00%
2016-05-19 0 3.420 3.410 3.420 3.400 3.490 8,818,000 30,292,020 3.4352 2.089 2.083 2.089 2.077 2.132 14,436,955 2.0982 -0.29%
2016-05-18 0 3.430 3.430 3.440 3.410 3.500 11,292,933 38,903,632 3.4450 2.095 2.095 2.101 2.083 2.138 18,488,950 2.1042 -3.11%
2016-05-17 0 3.540 3.540 3.560 3.490 3.560 12,057,346 42,489,887 3.5240 2.162 2.162 2.174 2.132 2.174 19,740,458 2.1524 1.14%
2016-05-16 0 3.500 3.490 3.510 3.330 3.540 14,269,062 49,671,942 3.4811 2.138 2.132 2.144 2.034 2.162 23,361,511 2.1262 0.29%
2016-05-13 0 3.490 3.480 3.490 3.460 3.570 12,145,357 42,312,758 3.4839 2.132 2.126 2.132 2.113 2.181 19,884,551 2.1279 -2.24%
2016-05-12 0 3.570 3.560 3.570 3.500 3.610 15,186,900 53,943,231 3.5520 2.181 2.174 2.181 2.138 2.205 24,864,208 2.1695 1.13%
2016-05-11 0 3.530 3.520 3.530 3.500 3.620 17,385,956 61,713,788 3.5496 2.156 2.150 2.156 2.138 2.211 28,464,534 2.1681 -0.28%
2016-05-10 0 3.540 3.530 3.540 3.510 3.640 24,525,516 86,944,036 3.5450 2.162 2.156 2.162 2.144 2.223 40,153,523 2.1653 -0.84%
2016-05-09 0 3.570 3.570 3.580 3.560 3.760 25,052,379 90,164,506 3.5990 2.181 2.181 2.187 2.174 2.297 41,016,111 2.1983 -2.72%
2016-05-06 0 3.670 3.660 3.670 3.650 3.810 24,724,000 91,418,190 3.6975 2.242 2.236 2.242 2.229 2.327 40,478,484 2.2584 -3.17%
2016-05-05 0 3.790 3.780 3.790 3.770 3.920 22,232,257 85,050,316 3.8255 2.315 2.309 2.315 2.303 2.394 36,398,967 2.3366 -3.07%
2016-05-04 0 3.910 3.900 3.930 3.870 4.070 20,959,867 82,107,903 3.9174 2.388 2.382 2.400 2.364 2.486 34,315,792 2.3927 -2.49%
2016-05-03 0 4.010 3.990 4.010 3.940 4.050 30,572,079 122,266,477 3.9993 2.449 2.437 2.449 2.407 2.474 50,053,042 2.4427 -0.25%
2016-04-29 0 4.020 4.020 4.040 3.930 4.110 15,055,620 60,673,794 4.0300 2.455 2.455 2.468 2.400 2.510 24,649,275 2.4615 -0.74%
2016-04-28 0 4.050 4.040 4.060 4.020 4.160 11,518,865 47,067,044 4.0861 2.474 2.468 2.480 2.455 2.541 18,858,849 2.4958 -0.49%
2016-04-27 0 4.070 4.060 4.080 3.980 4.090 9,132,598 37,056,508 4.0576 2.486 2.480 2.492 2.431 2.498 14,952,019 2.4784 0.74%
2016-04-26 0 4.040 4.030 4.050 3.960 4.180 24,024,442 96,354,127 4.0107 2.468 2.461 2.474 2.419 2.553 39,333,158 2.4497 -1.70%
2016-04-25 0 4.110 4.090 4.120 4.050 4.160 17,349,404 71,070,614 4.0964 2.510 2.498 2.516 2.474 2.541 28,404,691 2.5021 -1.44%
2016-04-22 0 4.170 4.150 4.160 4.100 4.310 22,260,516 92,692,206 4.1640 2.547 2.535 2.541 2.504 2.633 36,445,233 2.5433 -3.70%
2016-04-21 0 4.330 4.320 4.330 4.300 4.460 16,014,553 69,982,037 4.3699 2.645 2.639 2.645 2.626 2.724 26,219,254 2.6691 -1.37%
2016-04-20 0 4.390 4.380 4.390 4.300 4.490 23,391,075 103,168,435 4.4106 2.681 2.675 2.681 2.626 2.742 38,296,200 2.6940 0.00%
2016-04-19 0 4.390 4.380 4.390 4.320 4.440 24,920,397 109,281,381 4.3852 2.681 2.675 2.681 2.639 2.712 40,800,028 2.6785 1.86%
2016-04-18 0 4.310 4.300 4.320 4.230 4.320 16,401,758 70,075,876 4.2725 2.633 2.626 2.639 2.584 2.639 26,853,191 2.6096 -0.69%
2016-04-15 0 4.340 4.320 4.350 4.270 4.450 22,755,853 98,475,759 4.3275 2.651 2.639 2.657 2.608 2.718 37,256,206 2.6432 -1.81%
2016-04-14 0 4.420 4.410 4.430 4.330 4.530 43,289,897 191,888,350 4.4326 2.700 2.694 2.706 2.645 2.767 70,874,834 2.7074 1.38%
2016-04-13 0 4.360 4.340 4.350 4.220 4.400 60,504,273 264,337,711 4.3689 2.663 2.651 2.657 2.578 2.687 99,058,455 2.6685 3.81%
2016-04-12 0 4.200 4.180 4.200 4.080 4.240 40,316,840 168,764,215 4.1859 2.565 2.553 2.565 2.492 2.590 66,007,303 2.5568 2.19%
2016-04-11 0 4.110 4.090 4.100 3.700 4.110 53,038,970 211,049,106 3.9791 2.510 2.498 2.504 2.260 2.510 86,836,155 2.4304 8.44%
2016-04-08 0 3.790 3.780 3.790 3.670 3.800 13,004,881 48,531,271 3.7318 2.315 2.309 2.315 2.242 2.321 21,291,776 2.2793 0.80%
2016-04-07 0 3.760 3.750 3.770 3.690 3.780 14,847,556 55,459,276 3.7352 2.297 2.290 2.303 2.254 2.309 24,308,630 2.2815 0.53%
2016-04-06 0 3.740 3.730 3.740 3.700 3.770 16,050,527 59,898,535 3.7319 2.284 2.278 2.284 2.260 2.303 26,278,151 2.2794 0.54%
2016-04-05 0 3.720 3.710 3.740 3.580 3.750 31,945,468 118,308,785 3.7035 2.272 2.266 2.284 2.187 2.290 52,301,574 2.2621 2.20%
2016-04-01 0 3.640 3.630 3.640 3.570 3.690 26,226,000 95,092,080 3.6259 2.223 2.217 2.223 2.181 2.254 42,937,580 2.2147 1.11%
2016-03-31 0 3.600 3.590 3.600 3.540 3.610 32,921,421 117,637,679 3.5733 2.199 2.193 2.199 2.162 2.205 53,899,418 2.1825 1.69%
2016-03-30 0 3.540 3.540 3.560 3.490 3.620 32,253,101 114,034,190 3.5356 2.162 2.162 2.174 2.132 2.211 52,805,235 2.1595 0.28%
2016-03-29 0 3.530 3.530 3.540 3.510 3.780 33,581,919 119,449,792 3.5570 2.156 2.156 2.162 2.144 2.309 54,980,795 2.1726 -5.61%
2016-03-24 0 3.740 3.720 3.750 3.660 3.780 21,611,360 80,047,104 3.7039 2.284 2.272 2.290 2.236 2.309 35,382,425 2.2623 -1.58%
2016-03-23 0 3.800 3.790 3.800 3.730 3.820 11,938,961 45,074,209 3.7754 2.321 2.315 2.321 2.278 2.333 19,546,636 2.3060 0.00%
2016-03-22 0 3.800 3.790 3.810 3.750 3.870 29,650,080 112,633,007 3.7987 2.321 2.315 2.327 2.290 2.364 48,543,532 2.3202 -1.81%
2016-03-21 0 3.870 3.860 3.880 3.850 3.960 17,745,000 69,118,110 3.8951 2.364 2.358 2.370 2.352 2.419 29,052,366 2.3791 -2.27%
2016-03-18 0 3.960 3.950 3.960 3.870 4.020 32,291,162 127,931,235 3.9618 2.419 2.413 2.419 2.364 2.455 52,867,549 2.4198 1.54%
2016-03-17 0 3.900 3.880 3.900 3.830 3.930 16,417,639 63,823,945 3.8875 2.382 2.370 2.382 2.339 2.400 26,879,192 2.3745 2.36%
2016-03-16 0 3.810 3.800 3.820 3.760 3.850 13,629,599 51,732,093 3.7956 2.327 2.321 2.333 2.297 2.352 22,314,573 2.3183 0.53%
2016-03-15 0 3.790 3.790 3.800 3.760 3.870 11,747,002 44,536,481 3.7913 2.315 2.315 2.321 2.297 2.364 19,232,358 2.3157 -1.56%
2016-03-14 0 3.850 3.840 3.850 3.840 3.960 26,951,826 105,388,256 3.9102 2.352 2.345 2.352 2.345 2.419 44,125,912 2.3884 0.52%
2016-03-11 0 3.830 3.800 3.830 3.670 3.830 22,139,691 83,449,447 3.7692 2.339 2.321 2.339 2.242 2.339 36,247,417 2.3022 3.79%
2016-03-10 0 3.690 3.680 3.700 3.640 3.860 20,632,409 77,045,506 3.7342 2.254 2.248 2.260 2.223 2.358 33,779,673 2.2808 -1.60%
2016-03-09 0 3.750 3.730 3.750 3.700 3.860 23,075,961 86,618,759 3.7536 2.290 2.278 2.290 2.260 2.358 37,780,291 2.2927 -3.85%
2016-03-08 0 3.900 3.890 3.900 3.800 3.920 29,604,041 114,595,631 3.8709 2.382 2.376 2.382 2.321 2.394 48,468,156 2.3643 1.56%
2016-03-07 0 3.840 3.840 3.850 3.840 3.980 26,173,626 102,085,529 3.9003 2.345 2.345 2.352 2.345 2.431 42,851,832 2.3823 -1.54%
2016-03-04 0 3.900 3.890 3.910 3.850 3.940 38,514,737 150,521,286 3.9081 2.382 2.376 2.388 2.352 2.407 63,056,874 2.3871 1.04%
2016-03-03 0 3.860 3.840 3.860 3.790 3.970 24,641,159 95,602,789 3.8798 2.358 2.345 2.358 2.315 2.425 40,342,855 2.3698 0.52%
2016-03-02 0 3.840 3.840 3.850 3.680 3.920 46,457,336 178,860,603 3.8500 2.345 2.345 2.352 2.248 2.394 76,060,610 2.3516 4.92%
2016-03-01 0 3.660 3.650 3.670 3.440 3.680 34,482,727 123,994,668 3.5958 2.236 2.229 2.242 2.101 2.248 56,455,610 2.1963 6.40%
2016-02-29 0 3.440 3.430 3.450 3.400 3.500 12,996,879 44,685,573 3.4382 2.101 2.095 2.107 2.077 2.138 21,278,675 2.1000 -1.15%
2016-02-26 0 3.480 3.480 3.490 3.440 3.620 20,506,925 71,367,062 3.4801 2.126 2.126 2.132 2.101 2.211 33,574,229 2.1257 1.16%
2016-02-25 0 3.440 3.430 3.440 3.390 3.570 18,304,112 63,536,182 3.4711 2.101 2.095 2.101 2.071 2.181 29,967,752 2.1202 -1.15%
2016-02-24 0 3.480 3.480 3.500 3.360 3.500 14,727,643 50,581,275 3.4344 2.126 2.126 2.138 2.052 2.138 24,112,306 2.0977 -0.57%
2016-02-23 0 3.500 3.500 3.510 3.460 3.580 13,392,000 47,079,700 3.5155 2.138 2.138 2.144 2.113 2.187 21,925,573 2.1473 -1.69%
2016-02-22 0 3.560 3.560 3.580 3.510 3.650 12,068,000 43,161,266 3.5765 2.174 2.174 2.187 2.144 2.229 19,757,901 2.1845 0.28%
2016-02-19 0 3.550 3.540 3.550 3.480 3.590 15,089,359 53,436,146 3.5413 2.168 2.162 2.168 2.126 2.193 24,704,513 2.1630 1.72%
2016-02-18 0 3.490 3.490 3.500 3.470 3.580 25,947,210 91,019,380 3.5079 2.132 2.132 2.138 2.119 2.187 42,481,141 2.1426 2.95%
2016-02-17 0 3.390 3.380 3.390 3.270 3.440 31,076,445 104,942,584 3.3769 2.071 2.064 2.071 1.997 2.101 50,878,797 2.0626 4.31%
2016-02-16 0 3.250 3.250 3.260 3.170 3.300 25,066,105 81,596,449 3.2553 1.985 1.985 1.991 1.936 2.016 41,038,583 1.9883 3.17%
2016-02-15 0 3.150 3.140 3.150 3.050 3.180 28,118,279 88,373,232 3.1429 1.924 1.918 1.924 1.863 1.942 46,035,646 1.9197 4.65%
2016-02-12 0 3.010 3.000 3.010 2.980 3.100 18,873,457 57,016,854 3.0210 1.838 1.832 1.838 1.820 1.893 30,899,892 1.8452 -1.31%
2016-02-11 0 3.050 3.030 3.050 2.970 3.120 14,276,771 43,608,089 3.0545 1.863 1.851 1.863 1.814 1.906 23,374,132 1.8657 -3.17%
2016-02-05 0 3.150 3.140 3.150 3.060 3.190 12,195,758 38,352,072 3.1447 1.924 1.918 1.924 1.869 1.948 19,967,068 1.9208 2.61%
2016-02-04 0 3.070 3.050 3.070 3.030 3.130 12,382,179 38,127,190 3.0792 1.875 1.863 1.875 1.851 1.912 20,272,279 1.8808 0.00%
2016-02-03 0 3.070 3.060 3.080 2.970 3.140 24,231,104 73,240,328 3.0226 1.875 1.869 1.881 1.814 1.918 39,671,508 1.8462 -3.76%
2016-02-02 0 3.190 3.190 3.200 3.130 3.220 13,134,795 41,980,626 3.1961 1.948 1.948 1.955 1.912 1.967 21,504,473 1.9522 -0.62%
2016-02-01 0 3.210 3.200 3.220 3.180 3.240 15,720,000 50,462,446 3.2101 1.961 1.955 1.967 1.942 1.979 25,737,007 1.9607 -0.31%
2016-01-29 0 3.220 3.210 3.230 3.140 3.270 16,688,228 53,634,848 3.2139 1.967 1.961 1.973 1.918 1.997 27,322,204 1.9630 1.26%
2016-01-28 0 3.180 3.170 3.180 3.120 3.240 17,219,240 54,630,461 3.1726 1.942 1.936 1.942 1.906 1.979 28,191,584 1.9378 -0.62%
2016-01-27 0 3.200 3.200 3.210 3.150 3.300 24,338,000 78,283,400 3.2165 1.955 1.955 1.961 1.924 2.016 39,846,519 1.9646 0.95%
2016-01-26 0 3.170 3.170 3.180 3.120 3.370 54,503,000 176,214,640 3.2331 1.936 1.936 1.942 1.906 2.058 89,233,086 1.9748 -1.86%
2016-01-25 0 3.230 3.220 3.240 3.200 3.270 18,824,000 60,975,950 3.2393 1.973 1.967 1.979 1.955 1.997 30,818,920 1.9785 2.22%
2016-01-22 0 3.160 3.160 3.170 3.130 3.290 30,146,708 95,729,391 3.1755 1.930 1.930 1.936 1.912 2.010 49,356,618 1.9395 2.93%
2016-01-21 0 3.070 3.070 3.080 3.050 3.250 20,453,000 63,855,169 3.1220 1.875 1.875 1.881 1.863 1.985 33,485,942 1.9069 -2.54%
2016-01-20 0 3.150 3.140 3.150 3.070 3.290 31,232,842 99,316,922 3.1799 1.924 1.918 1.924 1.875 2.010 51,134,852 1.9423 -5.41%
2016-01-19 0 3.330 3.320 3.340 3.190 3.350 22,538,000 73,957,780 3.2815 2.034 2.028 2.040 1.948 2.046 36,899,534 2.0043 4.06%
2016-01-18 0 3.200 3.190 3.200 3.140 3.280 20,277,084 64,906,201 3.2010 1.955 1.948 1.955 1.918 2.003 33,197,930 1.9551 -0.62%
2016-01-15 0 3.220 3.220 3.240 3.190 3.370 21,934,286 71,387,304 3.2546 1.967 1.967 1.979 1.948 2.058 35,911,125 1.9879 -3.59%
2016-01-14 0 3.340 3.330 3.350 3.230 3.350 19,981,932 65,795,678 3.2928 2.040 2.034 2.046 1.973 2.046 32,714,703 2.0112 0.00%
2016-01-13 0 3.340 3.330 3.350 3.300 3.440 20,295,971 68,512,858 3.3757 2.040 2.034 2.046 2.016 2.101 33,228,852 2.0618 0.60%
2016-01-12 0 3.320 3.300 3.320 3.300 3.410 17,250,670 57,807,798 3.3510 2.028 2.016 2.028 2.016 2.083 28,243,042 2.0468 -0.30%
2016-01-11 0 3.330 3.320 3.330 3.300 3.510 49,511,785 167,056,266 3.3741 2.034 2.028 2.034 2.016 2.144 81,061,398 2.0609 -6.20%
2016-01-08 0 3.550 3.530 3.550 3.420 3.580 35,062,812 123,044,886 3.5093 2.168 2.156 2.168 2.089 2.187 57,405,334 2.1434 2.60%
2016-01-07 0 3.460 3.460 3.470 3.380 3.550 45,687,961 158,404,066 3.4671 2.113 2.113 2.119 2.064 2.168 74,800,979 2.1177 -1.14%
2016-01-06 0 3.500 3.490 3.500 3.440 3.540 22,097,348 76,847,465 3.4777 2.138 2.132 2.138 2.101 2.162 36,178,092 2.1241 -1.13%
2016-01-05 0 3.540 3.530 3.540 3.430 3.640 48,582,232 170,291,135 3.5052 2.162 2.156 2.162 2.095 2.223 79,539,520 2.1410 -2.21%
2016-01-04 0 3.620 3.610 3.620 3.570 3.730 29,508,359 106,218,390 3.5996 2.211 2.205 2.211 2.181 2.278 48,311,504 2.1986 -2.69%
2015-12-31 0 3.720 3.710 3.730 3.700 3.770 7,602,000 28,286,990 3.7210 2.272 2.266 2.278 2.260 2.303 12,446,102 2.2728 -0.53%
2015-12-30 0 3.740 3.730 3.740 3.730 3.900 12,274,046 46,221,041 3.7658 2.284 2.278 2.284 2.278 2.382 20,095,242 2.3001 -2.86%
2015-12-29 0 3.850 3.840 3.860 3.810 3.890 8,466,660 32,494,872 3.8380 2.352 2.345 2.358 2.327 2.376 13,861,736 2.3442 -0.26%
2015-12-28 0 3.860 3.840 3.870 3.840 3.980 10,718,020 41,821,617 3.9020 2.358 2.345 2.364 2.345 2.431 17,547,695 2.3833 -2.03%
2015-12-24 0 3.940 3.930 3.940 3.920 3.970 5,448,000 21,460,700 3.9392 2.407 2.400 2.407 2.394 2.425 8,919,543 2.4060 1.29%
2015-12-23 0 3.890 3.890 3.900 3.800 3.920 14,450,320 56,218,350 3.8905 2.376 2.376 2.382 2.321 2.394 23,658,269 2.3763 2.10%
2015-12-22 0 3.810 3.810 3.830 3.800 3.940 18,197,546 70,176,447 3.8564 2.327 2.327 2.339 2.321 2.407 29,793,281 2.3554 -0.26%
2015-12-21 0 3.820 3.810 3.820 3.560 3.850 22,894,643 86,759,801 3.7895 2.333 2.327 2.333 2.174 2.352 37,483,435 2.3146 4.66%
2015-12-18 0 3.650 3.650 3.660 3.570 3.670 14,540,872 52,778,300 3.6297 2.229 2.229 2.236 2.181 2.242 23,806,522 2.2170 0.00%
2015-12-17 0 3.650 3.650 3.660 3.600 3.740 18,203,600 66,895,816 3.6749 2.229 2.229 2.236 2.199 2.284 29,803,192 2.2446 1.67%
2015-12-16 0 3.590 3.590 3.600 3.580 3.650 16,557,826 59,843,061 3.6142 2.193 2.193 2.199 2.187 2.229 27,108,708 2.2075 0.56%
2015-12-15 0 3.570 3.570 3.580 3.550 3.670 25,009,750 89,577,293 3.5817 2.181 2.181 2.187 2.168 2.242 40,946,318 2.1877 -1.65%
2015-12-14 0 3.630 3.620 3.640 3.420 3.640 19,329,184 68,527,410 3.5453 2.217 2.211 2.223 2.089 2.223 31,646,015 2.1654 0.28%
2015-12-11 0 3.620 3.610 3.620 3.550 3.740 32,515,529 117,026,895 3.5991 2.211 2.205 2.211 2.168 2.284 53,234,886 2.1983 -1.90%
2015-12-10 0 3.690 3.670 3.690 3.650 3.880 45,720,853 170,183,861 3.7222 2.254 2.242 2.254 2.229 2.370 74,854,830 2.2735 -4.40%
2015-12-09 0 3.860 3.850 3.870 3.800 3.920 18,377,360 70,732,686 3.8489 2.358 2.352 2.364 2.321 2.394 30,087,675 2.3509 -1.78%
2015-12-08 0 3.930 3.920 3.930 3.860 4.080 32,895,904 128,925,038 3.9192 2.400 2.394 2.400 2.358 2.492 53,857,641 2.3938 -3.44%
2015-12-07 0 4.070 4.060 4.080 4.050 4.170 23,447,074 95,507,860 4.0733 2.486 2.480 2.492 2.474 2.547 38,387,883 2.4880 -0.73%
2015-12-04 0 4.100 4.100 4.130 4.100 4.150 20,732,229 85,388,090 4.1186 2.504 2.504 2.523 2.504 2.535 33,943,100 2.5156 -1.91%
2015-12-03 0 4.180 4.180 4.190 4.150 4.240 16,973,900 71,143,094 4.1913 2.553 2.553 2.559 2.535 2.590 27,789,910 2.5600 -1.65%
2015-12-02 0 4.250 4.240 4.250 4.120 4.320 42,009,908 178,457,470 4.2480 2.596 2.590 2.596 2.516 2.639 68,779,218 2.5946 2.91%
2015-12-01 0 4.130 4.120 4.130 4.120 4.230 30,248,044 125,426,114 4.1466 2.523 2.516 2.523 2.516 2.584 49,522,527 2.5327 -0.72%
2015-11-30 0 4.160 4.130 4.160 4.100 4.220 28,832,963 119,705,009 4.1517 2.541 2.523 2.541 2.504 2.578 47,205,736 2.5358 0.00%
2015-11-27 0 4.160 4.150 4.160 4.110 4.250 30,001,741 124,526,764 4.1507 2.541 2.535 2.541 2.510 2.596 49,119,276 2.5352 -1.19%
2015-11-26 0 4.210 4.200 4.220 4.170 4.300 12,681,311 53,504,378 4.2192 2.571 2.565 2.578 2.547 2.626 20,762,022 2.5770 0.00%
2015-11-25 0 4.210 4.210 4.220 4.200 4.350 21,544,002 91,474,813 4.2460 2.571 2.571 2.578 2.565 2.657 35,272,146 2.5934 -2.32%
2015-11-24 0 4.310 4.310 4.320 4.260 4.420 12,260,192 52,760,808 4.3034 2.633 2.633 2.639 2.602 2.700 20,072,560 2.6285 -1.82%
2015-11-23 0 4.390 4.380 4.390 4.340 4.570 29,045,276 129,609,542 4.4623 2.681 2.675 2.681 2.651 2.791 47,553,338 2.7256 -2.01%
2015-11-20 0 4.480 4.470 4.490 4.210 4.490 30,614,816 134,387,038 4.3896 2.736 2.730 2.742 2.571 2.742 50,123,012 2.6811 5.66%
2015-11-19 0 4.240 4.230 4.240 4.200 4.280 13,715,820 58,096,339 4.2357 2.590 2.584 2.590 2.565 2.614 22,455,735 2.5871 1.44%
2015-11-18 0 4.180 4.170 4.180 4.100 4.250 13,289,410 55,399,354 4.1687 2.553 2.547 2.553 2.504 2.596 21,757,611 2.5462 -0.71%
2015-11-17 0 4.210 4.190 4.200 4.190 4.310 17,812,247 75,182,799 4.2208 2.571 2.559 2.565 2.559 2.633 29,162,464 2.5781 0.24%
2015-11-16 0 4.200 4.180 4.200 4.160 4.240 19,554,539 82,002,330 4.1935 2.565 2.553 2.565 2.541 2.590 32,014,969 2.5614 -1.87%
2015-11-13 0 4.280 4.270 4.290 4.230 4.350 23,313,802 99,631,817 4.2735 2.614 2.608 2.620 2.584 2.657 38,169,688 2.6102 -2.28%
2015-11-12 0 4.380 4.370 4.400 4.280 4.450 34,844,000 151,420,410 4.3457 2.675 2.669 2.687 2.614 2.718 57,047,092 2.6543 0.46%
2015-11-11 0 4.360 4.350 4.360 4.330 4.440 45,330,263 197,821,549 4.3640 2.663 2.657 2.663 2.645 2.712 74,215,350 2.6655 -2.24%
2015-11-10 0 4.460 4.450 4.460 4.410 4.520 26,527,879 117,980,004 4.4474 2.724 2.718 2.724 2.694 2.761 43,431,820 2.7164 -1.98%
2015-11-09 0 4.550 4.550 4.560 4.520 4.620 17,169,471 78,324,258 4.5618 2.779 2.779 2.785 2.761 2.822 28,110,102 2.7863 -1.73%
2015-11-06 0 4.630 4.630 4.640 4.600 4.680 18,084,705 83,676,593 4.6269 2.828 2.828 2.834 2.810 2.859 29,608,536 2.8261 -1.28%
2015-11-05 0 4.690 4.680 4.700 4.660 4.730 16,979,226 79,571,046 4.6864 2.865 2.859 2.871 2.846 2.889 27,798,630 2.8624 -0.21%
2015-11-04 0 4.700 4.700 4.710 4.630 4.830 19,472,847 92,398,215 4.7450 2.871 2.871 2.877 2.828 2.950 31,881,222 2.8982 0.86%
2015-11-03 0 4.660 4.640 4.650 4.630 4.790 15,399,838 72,066,877 4.6797 2.846 2.834 2.840 2.828 2.926 25,212,833 2.8583 0.43%
2015-11-02 0 4.640 4.630 4.650 4.600 4.760 23,802,000 111,270,900 4.6749 2.834 2.828 2.840 2.810 2.907 38,968,972 2.8554 -4.33%
2015-10-30 0 4.850 4.820 4.850 4.770 4.900 13,731,002 66,457,046 4.8399 2.962 2.944 2.962 2.913 2.993 22,480,591 2.9562 0.21%
2015-10-29 0 4.840 4.830 4.840 4.820 4.910 12,657,169 61,364,219 4.8482 2.956 2.950 2.956 2.944 2.999 20,722,497 2.9612 0.41%
2015-10-28 0 4.820 4.820 4.830 4.760 4.910 12,523,233 60,424,976 4.8250 2.944 2.944 2.950 2.907 2.999 20,503,215 2.9471 -2.03%
2015-10-27 0 4.920 4.890 4.920 4.860 5.000 11,772,716 57,778,611 4.9078 3.005 2.987 3.005 2.968 3.054 19,274,458 2.9977 -1.20%
2015-10-26 0 4.980 4.960 4.980 4.900 5.050 12,375,286 61,512,332 4.9706 3.042 3.030 3.042 2.993 3.085 20,260,994 3.0360 1.22%
2015-10-23 0 4.920 4.910 4.920 4.860 4.950 17,659,948 86,697,855 4.9093 3.005 2.999 3.005 2.968 3.023 28,913,118 2.9986 1.86%
2015-10-22 0 4.830 4.820 4.840 4.760 4.970 34,358,000 165,706,914 4.8229 2.950 2.944 2.956 2.907 3.036 56,251,406 2.9458 -4.92%
2015-10-20 0 5.080 5.070 5.090 5.030 5.150 9,381,324 47,755,672 5.0905 3.103 3.097 3.109 3.072 3.146 15,359,237 3.1092 -1.74%
2015-10-19 0 5.170 5.160 5.180 5.110 5.210 11,595,448 59,779,000 5.1554 3.158 3.152 3.164 3.121 3.182 18,984,232 3.1489 0.39%
2015-10-16 0 5.150 5.160 5.170 5.110 5.280 23,530,589 121,767,183 5.1748 3.146 3.152 3.158 3.121 3.225 38,524,614 3.1608 0.00%
2015-10-15 0 5.150 5.140 5.160 5.080 5.220 17,439,404 90,214,137 5.1730 3.146 3.139 3.152 3.103 3.188 28,552,040 3.1596 1.98%
2015-10-14 0 5.050 5.040 5.050 5.020 5.120 17,080,652 86,332,452 5.0544 3.085 3.078 3.085 3.066 3.127 27,964,686 3.0872 -2.32%
2015-10-13 0 5.170 5.160 5.180 5.080 5.260 17,706,915 91,740,734 5.1811 3.158 3.152 3.164 3.103 3.213 28,990,013 3.1646 -1.52%
2015-10-12 0 5.250 5.240 5.270 5.130 5.300 22,280,209 116,363,458 5.2227 3.207 3.201 3.219 3.133 3.237 36,477,475 3.1900 3.14%
2015-10-09 0 5.090 5.090 5.100 5.020 5.150 24,864,254 126,693,796 5.0954 3.109 3.109 3.115 3.066 3.146 40,708,110 3.1122 2.62%
2015-10-08 0 4.960 4.940 4.960 4.810 5.000 18,879,194 92,862,052 4.9188 3.030 3.017 3.030 2.938 3.054 30,909,285 3.0043 0.61%
2015-10-07 0 4.930 4.920 4.930 4.730 4.950 25,264,680 123,606,166 4.8924 3.011 3.005 3.011 2.889 3.023 41,363,693 2.9883 2.49%
2015-10-06 0 4.810 4.800 4.820 4.760 4.890 13,527,374 65,068,907 4.8102 2.938 2.932 2.944 2.907 2.987 22,147,209 2.9380 0.21%
2015-10-05 0 4.800 4.780 4.800 4.740 5.000 21,137,303 102,236,022 4.8368 2.932 2.920 2.932 2.895 3.054 34,606,293 2.9543 -0.41%
2015-10-02 0 4.820 4.810 4.830 4.530 4.850 32,807,117 155,257,663 4.7324 2.944 2.938 2.950 2.767 2.962 53,712,278 2.8905 8.07%
2015-09-30 0 4.460 4.460 4.470 4.430 4.570 19,744,960 88,768,021 4.4957 2.724 2.724 2.730 2.706 2.791 32,326,729 2.7460 0.22%
2015-09-29 0 4.450 4.450 4.460 4.410 4.550 26,744,740 119,016,382 4.4501 2.718 2.718 2.724 2.694 2.779 43,786,868 2.7181 -4.71%
2015-09-25 0 4.670 4.670 4.680 4.510 4.700 22,258,567 103,067,081 4.6304 2.852 2.852 2.859 2.755 2.871 36,442,042 2.8282 3.55%
2015-09-24 0 4.510 4.500 4.520 4.480 4.610 19,928,438 90,382,450 4.5354 2.755 2.749 2.761 2.736 2.816 32,627,122 2.7702 -0.44%
2015-09-23 0 4.530 4.510 4.540 4.380 4.680 36,762,615 165,561,680 4.5035 2.767 2.755 2.773 2.675 2.859 60,188,275 2.7507 -3.21%
2015-09-22 0 4.680 4.670 4.680 4.670 4.860 23,253,982 111,125,674 4.7788 2.859 2.852 2.859 2.852 2.968 38,071,750 2.9188 -1.68%
2015-09-21 0 4.760 4.760 4.770 4.710 4.850 15,441,076 73,534,658 4.7623 2.907 2.907 2.913 2.877 2.962 25,280,349 2.9088 -2.06%
2015-09-18 0 4.860 4.850 4.860 4.760 4.900 19,917,428 96,692,120 4.8546 2.968 2.962 2.968 2.907 2.993 32,609,096 2.9652 2.10%
2015-09-17 0 4.760 4.760 4.790 4.750 4.900 31,359,975 151,501,631 4.8311 2.907 2.907 2.926 2.901 2.993 51,342,996 2.9508 0.63%
2015-09-16 0 4.730 4.750 4.760 4.690 4.850 26,167,537 124,452,132 4.7560 2.889 2.901 2.907 2.865 2.962 42,841,863 2.9049 1.28%
2015-09-15 0 4.670 4.660 4.670 4.640 4.810 15,668,925 73,659,075 4.7010 2.852 2.846 2.852 2.834 2.938 25,653,387 2.8713 -1.68%
2015-09-14 0 4.750 4.750 4.760 4.700 4.990 20,052,769 96,489,596 4.8118 2.901 2.901 2.907 2.871 3.048 32,830,678 2.9390 -1.25%
2015-09-11 0 4.810 4.800 4.820 4.800 5.120 51,113,072 252,031,076 4.9309 2.938 2.932 2.944 2.932 3.127 83,683,047 3.0117 -1.43%
2015-09-10 0 4.880 4.840 4.870 4.500 4.900 66,003,403 308,251,940 4.6702 2.981 2.956 2.975 2.749 2.993 108,061,709 2.8526 4.95%
2015-09-09 0 4.650 4.650 4.670 4.450 4.680 45,714,286 209,269,625 4.5778 2.840 2.840 2.852 2.718 2.859 74,844,078 2.7961 6.16%
2015-09-08 0 4.380 4.380 4.390 4.190 4.440 35,240,959 153,425,140 4.3536 2.675 2.675 2.681 2.559 2.712 57,696,999 2.6592 5.29%
2015-09-07 0 4.160 4.150 4.160 4.110 4.330 19,391,556 81,716,109 4.2140 2.541 2.535 2.541 2.510 2.645 31,748,131 2.5739 0.24%
2015-09-04 0 4.150 4.150 4.160 4.060 4.240 30,182,487 124,698,327 4.1315 2.535 2.535 2.541 2.480 2.590 49,415,196 2.5235 0.97%
2015-09-02 0 4.110 4.100 4.110 4.100 4.290 44,799,767 186,572,668 4.1646 2.510 2.504 2.510 2.504 2.620 73,346,815 2.5437 -4.42%
2015-09-01 0 4.300 4.290 4.300 4.250 4.570 36,276,770 157,751,651 4.3486 2.626 2.620 2.626 2.596 2.791 59,392,843 2.6561 -4.87%
2015-08-31 0 4.520 4.510 4.530 4.360 4.650 33,382,720 149,663,526 4.4833 2.761 2.755 2.767 2.663 2.840 54,654,663 2.7383 -1.31%
2015-08-28 0 4.580 4.580 4.600 4.580 4.800 56,507,670 263,913,920 4.6704 2.797 2.797 2.810 2.797 2.932 92,515,160 2.8527 0.22%
2015-08-27 0 4.570 4.580 4.600 4.480 4.620 66,664,373 301,688,052 4.5255 2.791 2.797 2.810 2.736 2.822 109,143,858 2.7641 4.34%
2015-08-26 0 4.380 4.380 4.400 4.370 4.700 91,767,339 414,581,106 4.5177 2.675 2.675 2.687 2.669 2.871 150,242,791 2.7594 -4.58%
2015-08-25 0 4.590 4.590 4.610 4.240 5.360 143,351,661 675,279,249 4.7106 2.804 2.804 2.816 2.590 3.274 234,697,375 2.8772 -14.84%
2015-08-24 0 5.390 5.390 5.420 5.290 5.690 39,494,251 215,231,243 5.4497 3.292 3.292 3.311 3.231 3.475 64,660,549 3.3286 -7.71%
2015-08-21 0 5.840 5.830 5.860 5.730 5.950 26,723,344 156,051,024 5.8395 3.567 3.561 3.579 3.500 3.634 43,751,838 3.5667 -2.67%
2015-08-20 0 6.000 6.000 6.020 5.910 6.260 29,381,411 177,705,059 6.0482 3.665 3.665 3.677 3.610 3.824 48,103,663 3.6942 -4.15%
2015-08-19 0 6.260 6.260 6.270 6.160 6.430 19,494,446 122,464,968 6.2820 3.824 3.824 3.830 3.762 3.927 31,916,584 3.8370 -1.26%
2015-08-18 0 6.340 6.330 6.340 6.190 6.450 28,417,086 180,161,934 6.3399 3.872 3.866 3.872 3.781 3.940 46,524,857 3.8724 0.63%
2015-08-17 0 6.300 6.300 6.310 6.150 6.370 16,491,200 103,185,423 6.2570 3.848 3.848 3.854 3.756 3.891 26,999,627 3.8217 -0.63%
2015-08-14 0 6.340 6.330 6.350 6.260 6.480 28,268,695 178,991,107 6.3318 3.872 3.866 3.879 3.824 3.958 46,281,909 3.8674 -3.35%
2015-08-13 0 6.560 6.560 6.580 6.360 6.630 26,926,100 175,486,881 6.5174 4.007 4.007 4.019 3.885 4.050 44,083,793 3.9808 1.86%
2015-08-12 0 6.440 6.430 6.450 6.300 6.560 27,707,137 177,830,685 6.4182 3.934 3.927 3.940 3.848 4.007 45,362,518 3.9202 -2.72%
2015-08-11 0 6.620 6.620 6.640 6.520 6.870 51,596,171 345,032,292 6.6872 4.043 4.043 4.056 3.982 4.196 84,473,984 4.0845 0.91%
2015-08-10 0 6.560 6.550 6.560 6.240 6.680 44,222,018 288,827,107 6.5313 4.007 4.001 4.007 3.811 4.080 72,400,916 3.9893 2.18%
2015-08-07 0 6.420 6.410 6.420 6.300 6.550 36,485,718 235,394,499 6.4517 3.921 3.915 3.921 3.848 4.001 59,734,936 3.9407 -0.93%
2015-08-06 0 6.480 6.450 6.460 6.240 6.490 45,550,143 291,933,426 6.4091 3.958 3.940 3.946 3.811 3.964 74,575,341 3.9146 2.53%
2015-08-05 0 6.320 6.320 6.330 5.960 6.390 55,354,259 347,088,665 6.2703 3.860 3.860 3.866 3.640 3.903 90,626,779 3.8299 6.04%
2015-08-04 0 5.960 5.950 5.960 5.870 6.060 18,717,393 111,815,616 5.9739 3.640 3.634 3.640 3.585 3.701 30,644,382 3.6488 0.34%
2015-08-03 0 5.940 5.930 5.950 5.720 6.040 15,988,968 94,344,958 5.9006 3.628 3.622 3.634 3.494 3.689 26,177,365 3.6041 1.19%
2015-07-31 0 5.870 5.870 5.890 5.820 6.010 13,740,776 81,148,950 5.9057 3.585 3.585 3.598 3.555 3.671 22,496,594 3.6072 -0.68%
2015-07-30 0 5.910 5.890 5.910 5.850 6.030 18,354,680 109,016,182 5.9394 3.610 3.598 3.610 3.573 3.683 30,050,543 3.6278 0.17%
2015-07-29 0 5.900 5.880 5.890 5.810 5.970 16,927,850 99,643,750 5.8864 3.604 3.591 3.598 3.549 3.646 27,714,516 3.5954 1.37%
2015-07-28 0 5.820 5.820 5.840 5.760 6.110 35,235,450 207,178,854 5.8798 3.555 3.555 3.567 3.518 3.732 57,687,979 3.5914 -2.18%
2015-07-27 0 5.950 5.930 5.950 5.920 6.240 46,189,402 276,863,366 5.9941 3.634 3.622 3.634 3.616 3.811 75,621,945 3.6612 -5.56%
2015-07-24 0 6.300 6.290 6.300 6.250 6.410 19,303,166 121,871,385 6.3135 3.848 3.842 3.848 3.817 3.915 31,603,417 3.8563 -1.41%
2015-07-23 0 6.390 6.380 6.400 6.200 6.400 31,086,500 195,917,263 6.3023 3.903 3.897 3.909 3.787 3.909 50,895,259 3.8494 3.23%
2015-07-22 0 6.190 6.190 6.200 6.150 6.390 29,408,279 182,736,657 6.2138 3.781 3.781 3.787 3.756 3.903 48,147,652 3.7953 -2.67%
2015-07-21 0 6.360 6.340 6.360 6.300 6.450 15,131,999 96,373,513 6.3689 3.885 3.872 3.885 3.848 3.940 24,774,324 3.8901 -0.47%
2015-07-20 0 6.390 6.380 6.400 6.310 6.570 17,686,814 113,081,160 6.3935 3.903 3.897 3.909 3.854 4.013 28,957,103 3.9051 -1.24%
2015-07-17 0 6.470 6.470 6.490 6.310 6.500 18,873,000 121,532,700 6.4395 3.952 3.952 3.964 3.854 3.970 30,899,144 3.9332 2.70%
2015-07-16 0 6.300 6.290 6.320 6.160 6.380 15,293,500 96,038,092 6.2797 3.848 3.842 3.860 3.762 3.897 25,038,735 3.8356 -0.32%
2015-07-15 0 6.320 6.320 6.330 6.230 6.550 19,932,493 126,216,649 6.3322 3.860 3.860 3.866 3.805 4.001 32,633,761 3.8677 -2.02%
2015-07-14 0 6.450 6.440 6.460 6.370 6.670 28,900,932 187,819,552 6.4987 3.940 3.934 3.946 3.891 4.074 47,317,016 3.9694 -3.15%
2015-07-13 0 6.660 6.650 6.670 6.330 6.690 31,200,091 205,095,694 6.5736 4.068 4.062 4.074 3.866 4.086 51,081,232 4.0151 2.62%
2015-07-10 0 6.490 6.470 6.500 6.340 6.680 52,531,468 343,778,482 6.5442 3.964 3.952 3.970 3.872 4.080 86,005,265 3.9972 1.72%
2015-07-09 0 6.380 6.380 6.420 5.900 6.450 52,457,700 330,751,799 6.3051 3.897 3.897 3.921 3.604 3.940 85,884,491 3.8511 9.06%
2015-07-08 0 5.850 5.870 5.890 5.690 6.250 87,648,366 517,488,236 5.9041 3.573 3.585 3.598 3.475 3.817 143,499,150 3.6062 -9.30%
2015-07-07 0 6.450 6.460 6.470 6.400 6.860 51,185,406 334,714,406 6.5393 3.940 3.946 3.952 3.909 4.190 83,801,474 3.9941 -5.70%
2015-07-06 0 6.840 6.820 6.840 6.640 7.230 52,688,839 358,446,606 6.8031 4.178 4.166 4.178 4.056 4.416 86,262,915 4.1553 -4.07%
2015-07-03 0 7.130 7.120 7.140 7.040 7.250 26,217,800 186,710,712 7.1215 4.355 4.349 4.361 4.300 4.428 42,924,154 4.3498 -0.56%
2015-07-02 0 7.170 7.170 7.180 7.090 7.310 21,879,071 157,023,875 7.1769 4.379 4.379 4.385 4.331 4.465 35,820,726 4.3836 -2.18%
2015-06-30 0 7.330 7.320 7.360 7.110 7.380 25,504,386 185,681,476 7.2804 4.477 4.471 4.495 4.343 4.508 41,756,143 4.4468 1.10%
2015-06-29 0 7.250 7.240 7.250 7.060 7.410 42,712,968 307,798,740 7.2062 4.428 4.422 4.428 4.312 4.526 69,930,278 4.4015 -2.16%
2015-06-26 0 7.410 7.400 7.420 7.320 7.550 29,805,413 221,638,715 7.4362 4.526 4.520 4.532 4.471 4.611 48,797,845 4.5420 -2.37%
2015-06-25 0 7.590 7.570 7.590 7.530 7.660 22,876,373 173,713,053 7.5936 4.636 4.624 4.636 4.599 4.679 37,453,523 4.6381 -1.17%
2015-06-24 0 7.680 7.670 7.680 7.580 7.720 33,673,125 258,235,085 7.6689 4.691 4.685 4.691 4.630 4.715 55,130,118 4.6841 0.92%
2015-06-23 0 7.610 7.600 7.610 7.510 7.680 30,446,863 232,292,295 7.6294 4.648 4.642 4.648 4.587 4.691 49,848,036 4.6600 1.47%
2015-06-22 0 7.500 7.510 7.530 7.430 7.620 16,324,083 122,230,155 7.4877 4.581 4.587 4.599 4.538 4.654 26,726,021 4.5735 -0.13%
2015-06-19 0 7.510 7.500 7.520 7.410 7.690 16,482,207 124,188,992 7.5347 4.587 4.581 4.593 4.526 4.697 26,984,903 4.6022 -0.27%
2015-06-18 0 7.530 7.530 7.540 7.500 7.750 18,635,541 141,706,829 7.6041 4.599 4.599 4.605 4.581 4.734 30,510,372 4.6445 -0.92%
2015-06-17 0 7.600 7.600 7.620 7.480 7.710 21,472,236 163,182,676 7.5997 4.642 4.642 4.654 4.569 4.709 35,154,650 4.6419 0.80%
2015-06-16 0 7.540 7.530 7.540 7.500 7.780 26,483,879 201,196,534 7.5969 4.605 4.599 4.605 4.581 4.752 43,359,783 4.6402 -2.71%
2015-06-15 0 7.750 7.750 7.760 7.660 7.820 12,815,198 99,256,858 7.7452 4.734 4.734 4.740 4.679 4.776 20,981,224 4.7307 -0.90%
2015-06-12 0 7.820 7.820 7.830 7.620 7.880 33,565,235 260,496,843 7.7609 4.776 4.776 4.783 4.654 4.813 54,953,479 4.7403 1.56%
2015-06-11 0 7.700 7.690 7.700 7.600 7.840 21,363,329 164,244,874 7.6882 4.703 4.697 4.703 4.642 4.789 34,976,346 4.6959 -0.39%
2015-06-10 0 7.730 7.730 7.750 7.650 7.890 27,373,000 213,309,002 7.7927 4.721 4.721 4.734 4.673 4.819 44,815,464 4.7597 0.26%
2015-06-09 0 7.710 7.710 7.740 7.660 7.920 35,688,047 276,515,290 7.7481 4.709 4.709 4.728 4.679 4.837 58,428,977 4.7325 -3.02%
2015-06-08 0 7.950 7.940 7.950 7.860 8.000 20,422,849 162,171,522 7.9407 4.856 4.850 4.856 4.801 4.886 33,436,578 4.8501 -0.38%
2015-06-05 0 7.980 7.980 8.020 7.910 8.160 21,548,128 172,794,649 8.0190 4.874 4.874 4.899 4.831 4.984 35,278,901 4.8980 -1.48%
2015-06-04 0 8.100 8.120 8.130 7.900 8.200 39,632,239 319,124,719 8.0521 4.947 4.960 4.966 4.825 5.009 64,886,465 4.9182 -0.25%
2015-06-03 0 8.120 8.110 8.150 8.110 8.300 16,183,892 132,211,365 8.1693 4.960 4.954 4.978 4.954 5.070 26,496,498 4.9898 -0.73%
2015-06-02 0 8.180 8.170 8.200 8.140 8.430 24,149,599 198,192,185 8.2069 4.996 4.990 5.009 4.972 5.149 39,538,066 5.0127 -2.15%
2015-06-01 0 8.360 8.360 8.370 8.180 8.440 21,641,315 180,260,354 8.3295 5.106 5.106 5.112 4.996 5.155 35,431,468 5.0876 1.09%
2015-05-29 0 8.270 8.270 8.280 8.210 8.480 29,401,731 244,838,837 8.3274 5.051 5.051 5.057 5.015 5.180 48,136,932 5.0863 -0.84%
2015-05-28 0 8.340 8.320 8.350 8.210 8.730 43,211,211 364,516,638 8.4357 5.094 5.082 5.100 5.015 5.332 70,746,008 5.1525 -3.25%
2015-05-27 0 8.620 8.610 8.660 8.610 8.800 15,934,863 138,366,315 8.6832 5.265 5.259 5.289 5.259 5.375 26,088,784 5.3037 -0.01%
2015-05-26 0 8.830 8.810 8.820 8.800 9.150 30,328,027 271,085,255 8.9384 5.265 5.254 5.259 5.248 5.456 50,859,067 5.3301 1.15%
2015-05-22 0 8.730 8.720 8.750 8.600 8.780 16,141,939 140,373,660 8.6962 5.206 5.200 5.218 5.128 5.236 27,069,481 5.1857 1.51%
2015-05-21 0 8.600 8.580 8.600 8.580 8.790 15,776,750 136,459,428 8.6494 5.128 5.116 5.128 5.116 5.242 26,457,072 5.1578 -1.49%
2015-05-20 0 8.730 8.720 8.760 8.690 8.910 15,801,145 138,837,446 8.7865 5.206 5.200 5.224 5.182 5.313 26,497,981 5.2395 -0.80%
2015-05-19 0 8.800 8.790 8.800 8.650 8.860 33,976,695 298,116,701 8.7742 5.248 5.242 5.248 5.158 5.283 56,977,759 5.2322 1.15%
2015-05-18 0 8.700 8.700 8.710 8.500 8.800 22,496,827 194,971,906 8.6666 5.188 5.188 5.194 5.069 5.248 37,726,411 5.1680 -0.57%
2015-05-15 0 8.750 8.720 8.760 8.660 8.860 34,955,828 306,285,462 8.7621 5.218 5.200 5.224 5.164 5.283 58,619,731 5.2250 0.92%
2015-05-14 0 8.670 8.670 8.680 8.470 8.800 42,204,329 365,604,109 8.6627 5.170 5.170 5.176 5.051 5.248 70,775,220 5.1657 2.36%
2015-05-13 0 8.470 8.460 8.490 8.410 8.600 28,207,353 239,341,794 8.4851 5.051 5.045 5.063 5.015 5.128 47,302,769 5.0598 -1.51%
2015-05-12 0 8.600 8.590 8.600 8.540 8.740 26,408,562 227,895,040 8.6296 5.128 5.122 5.128 5.093 5.212 44,286,258 5.1460 -1.60%
2015-05-11 0 8.740 8.730 8.740 8.610 8.920 25,288,239 221,198,967 8.7471 5.212 5.206 5.212 5.134 5.319 42,407,514 5.2160 0.46%
2015-05-08 0 8.700 8.680 8.710 8.500 8.750 33,138,663 287,045,624 8.6620 5.188 5.176 5.194 5.069 5.218 55,572,407 5.1653 2.35%
2015-05-07 0 8.500 8.500 8.510 8.350 8.620 44,141,825 373,046,929 8.4511 5.069 5.069 5.075 4.979 5.140 74,024,335 5.0395 -2.75%
2015-05-06 0 8.740 8.740 8.760 8.600 9.130 60,273,831 534,790,583 8.8727 5.212 5.212 5.224 5.128 5.444 101,077,159 5.2909 -3.85%
2015-05-05 0 9.090 9.090 9.110 9.070 9.550 46,020,139 423,131,021 9.1945 5.421 5.421 5.432 5.409 5.695 77,174,203 5.4828 -3.40%
2015-05-04 0 9.410 9.410 9.430 9.250 9.550 43,880,923 412,671,712 9.4044 5.611 5.611 5.623 5.516 5.695 73,586,811 5.6080 -0.32%
2015-04-30 0 9.440 9.400 9.450 9.240 9.520 54,432,231 511,013,760 9.3881 5.629 5.605 5.635 5.510 5.677 91,280,995 5.5982 0.53%
2015-04-29 0 9.390 9.390 9.400 9.380 9.620 36,378,730 343,880,498 9.4528 5.599 5.599 5.605 5.593 5.737 61,005,889 5.6368 -2.09%
2015-04-28 0 9.590 9.570 9.590 9.400 9.790 30,646,351 293,642,593 9.5816 5.719 5.707 5.719 5.605 5.838 51,392,885 5.7137 -1.54%
2015-04-27 0 9.740 9.740 9.760 9.620 9.800 40,537,860 393,760,832 9.7134 5.808 5.808 5.820 5.737 5.844 67,980,608 5.7923 1.46%
2015-04-24 0 9.600 9.570 9.590 9.220 9.700 39,556,536 375,970,426 9.5046 5.725 5.707 5.719 5.498 5.784 66,334,962 5.6678 0.52%
2015-04-23 0 9.550 9.530 9.570 9.480 9.850 64,644,869 625,347,859 9.6736 5.695 5.683 5.707 5.653 5.874 108,407,240 5.7685 0.53%
2015-04-22 0 9.500 9.460 9.470 9.200 9.540 46,298,176 435,418,614 9.4047 5.665 5.641 5.647 5.486 5.689 77,640,462 5.6081 3.60%
2015-04-21 0 9.170 9.150 9.160 9.040 9.290 36,654,307 335,100,177 9.1422 5.468 5.456 5.462 5.391 5.540 61,468,023 5.4516 2.34%
2015-04-20 0 8.960 8.980 8.990 8.950 9.600 66,763,902 617,103,802 9.2431 5.343 5.355 5.361 5.337 5.725 111,960,786 5.5118 -4.98%
2015-04-17 0 9.430 9.430 9.450 9.160 9.660 76,354,736 719,451,490 9.4225 5.623 5.623 5.635 5.462 5.760 128,044,288 5.6188 3.06%
2015-04-16 0 9.150 9.140 9.150 8.820 9.230 50,845,688 464,045,550 9.1265 5.456 5.450 5.456 5.259 5.504 85,266,484 5.4423 2.81%
2015-04-15 0 8.900 8.890 8.910 8.830 9.300 71,745,220 650,513,727 9.0670 5.307 5.301 5.313 5.265 5.546 120,314,287 5.4068 -2.31%
2015-04-14 0 9.110 9.100 9.120 9.010 9.740 81,659,600 766,886,993 9.3913 5.432 5.426 5.438 5.373 5.808 136,940,364 5.6002 -5.50%
2015-04-13 0 9.640 9.650 9.690 9.100 9.820 144,683,623 1,375,366,234 9.5060 5.748 5.754 5.778 5.426 5.856 242,629,501 5.6686 7.23%
2015-04-10 0 8.990 8.970 9.000 8.740 9.150 73,250,672 653,553,566 8.9222 5.361 5.349 5.367 5.212 5.456 122,838,878 5.3204 2.98%
2015-04-09 0 8.730 8.710 8.750 8.680 9.470 119,691,515 1,074,548,925 8.9777 5.206 5.194 5.218 5.176 5.647 200,718,588 5.3535 2.95%
2015-04-08 0 8.480 8.470 8.490 8.000 8.490 97,787,707 808,826,086 8.2712 5.057 5.051 5.063 4.771 5.063 163,986,649 4.9323 7.61%
2015-04-02 0 7.880 7.870 7.900 7.830 7.940 29,845,935 235,480,013 7.8899 4.699 4.693 4.711 4.669 4.735 50,050,615 4.7048 1.03%
2015-04-01 0 7.800 7.790 7.820 7.770 7.870 18,223,371 142,558,233 7.8228 4.651 4.645 4.663 4.633 4.693 30,559,972 4.6649 1.04%
2015-03-31 0 7.720 7.710 7.720 7.710 8.000 51,680,093 406,851,391 7.8725 4.604 4.598 4.604 4.598 4.771 86,665,753 4.6945 0.65%
2015-03-30 0 7.670 7.660 7.690 7.510 7.750 38,935,931 298,709,432 7.6718 4.574 4.568 4.586 4.478 4.621 65,294,228 4.5748 2.13%
2015-03-27 0 7.510 7.510 7.530 7.450 7.550 10,566,047 79,111,315 7.4873 4.478 4.478 4.490 4.443 4.502 17,718,900 4.4648 0.81%
2015-03-26 0 7.450 7.440 7.450 7.310 7.550 19,574,487 146,386,403 7.4784 4.443 4.437 4.443 4.359 4.502 32,825,747 4.4595 0.81%
2015-03-25 0 7.390 7.390 7.400 7.370 7.540 18,094,750 134,354,718 7.4251 4.407 4.407 4.413 4.395 4.496 30,344,279 4.4277 -1.34%
2015-03-24 0 7.490 7.460 7.490 7.470 7.590 15,446,640 116,175,157 7.5211 4.466 4.449 4.466 4.454 4.526 25,903,488 4.4849 -1.32%
2015-03-23 0 7.590 7.570 7.590 7.520 7.650 12,042,239 91,056,407 7.5614 4.526 4.514 4.526 4.484 4.562 20,194,424 4.5090 0.13%
2015-03-20 0 7.580 7.560 7.590 7.560 7.640 17,906,000 135,806,564 7.5844 4.520 4.508 4.526 4.508 4.556 30,027,751 4.5227 0.26%
2015-03-19 0 7.560 7.540 7.560 7.480 7.580 24,872,216 187,693,994 7.5463 4.508 4.496 4.508 4.460 4.520 41,709,858 4.5000 1.61%
2015-03-18 0 7.440 7.440 7.450 7.300 7.480 24,113,287 179,152,323 7.4296 4.437 4.437 4.443 4.353 4.460 40,437,160 4.4304 1.92%
2015-03-17 0 7.300 7.300 7.310 7.280 7.350 11,154,843 81,569,454 7.3125 4.353 4.353 4.359 4.341 4.383 18,706,291 4.3605 0.55%
2015-03-16 0 7.260 7.270 7.280 7.170 7.320 11,727,841 85,245,900 7.2687 4.329 4.335 4.341 4.276 4.365 19,667,189 4.3344 -0.41%
2015-03-13 0 7.290 7.290 7.310 7.220 7.320 9,225,031 67,196,802 7.2842 4.347 4.347 4.359 4.305 4.365 15,470,062 4.3437 0.69%
2015-03-12 0 7.240 7.230 7.240 7.220 7.370 7,900,304 57,450,235 7.2719 4.317 4.311 4.317 4.305 4.395 13,248,540 4.3363 0.28%
2015-03-11 0 7.220 7.220 7.230 7.180 7.320 13,752,824 99,466,217 7.2324 4.305 4.305 4.311 4.282 4.365 23,063,017 4.3128 -0.96%
2015-03-10 0 7.290 7.280 7.300 7.220 7.340 10,309,896 75,057,605 7.2802 4.347 4.341 4.353 4.305 4.377 17,289,344 4.3413 0.55%
2015-03-09 0 7.250 7.250 7.260 7.210 7.320 9,595,012 69,678,967 7.2620 4.323 4.323 4.329 4.299 4.365 16,090,508 4.3304 -0.68%
2015-03-06 0 7.300 7.290 7.310 7.270 7.380 9,707,430 70,928,936 7.3067 4.353 4.347 4.359 4.335 4.401 16,279,029 4.3571 0.14%
2015-03-05 0 7.290 7.290 7.300 7.260 7.380 15,467,466 113,028,615 7.3075 4.347 4.347 4.353 4.329 4.401 25,938,413 4.3576 -0.14%
2015-03-04 0 7.300 7.300 7.310 7.300 7.450 19,486,286 143,166,626 7.3470 4.353 4.353 4.359 4.353 4.443 32,677,837 4.3812 -2.14%
2015-03-03 0 7.460 7.440 7.450 7.380 7.600 15,837,936 118,068,431 7.4548 4.449 4.437 4.443 4.401 4.532 26,559,678 4.4454 -1.97%
2015-03-02 0 7.610 7.600 7.610 7.560 7.700 13,716,007 104,560,827 7.6233 4.538 4.532 4.538 4.508 4.592 23,001,276 4.5459 0.26%
2015-02-27 0 7.590 7.580 7.590 7.540 7.630 10,084,173 76,418,867 7.5781 4.526 4.520 4.526 4.496 4.550 16,910,814 4.5189 -0.39%
2015-02-26 0 7.620 7.610 7.620 7.470 7.680 17,228,000 130,684,850 7.5856 4.544 4.538 4.544 4.454 4.580 28,890,768 4.5234 0.26%
2015-02-25 0 7.600 7.580 7.590 7.480 7.610 13,086,630 99,161,274 7.5773 4.532 4.520 4.526 4.460 4.538 21,945,832 4.5185 1.47%
2015-02-24 0 7.490 7.480 7.490 7.460 7.580 5,613,593 42,101,184 7.4999 4.466 4.460 4.466 4.449 4.520 9,413,804 4.4723 -0.53%
2015-02-23 0 7.530 7.510 7.520 7.420 7.550 9,283,538 69,741,111 7.5123 4.490 4.478 4.484 4.425 4.502 15,568,177 4.4797 0.27%
2015-02-18 0 7.510 7.480 7.500 7.450 7.550 4,425,150 33,276,602 7.5199 4.478 4.460 4.472 4.443 4.502 7,420,826 4.4842 0.27%
2015-02-17 0 7.490 7.470 7.490 7.450 7.560 7,533,159 56,452,000 7.4938 4.466 4.454 4.466 4.443 4.508 12,632,851 4.4687 -0.40%
2015-02-16 0 7.520 7.500 7.520 7.420 7.540 6,636,611 49,702,088 7.4891 4.484 4.472 4.484 4.425 4.496 11,129,370 4.4658 0.27%
2015-02-13 0 7.500 7.490 7.510 7.460 7.550 6,425,472 48,207,550 7.5026 4.472 4.466 4.478 4.449 4.502 10,775,297 4.4739 0.54%
2015-02-12 0 7.460 7.450 7.460 7.320 7.500 14,287,300 106,384,781 7.4461 4.449 4.443 4.449 4.365 4.472 23,959,315 4.4402 1.22%
2015-02-11 0 7.370 7.370 7.390 7.340 7.440 7,643,647 56,404,963 7.3793 4.395 4.395 4.407 4.377 4.437 12,818,135 4.4004 -0.27%
2015-02-10 0 7.390 7.380 7.410 7.320 7.430 6,027,300 44,495,360 7.3823 4.407 4.401 4.419 4.365 4.431 10,107,577 4.4022 0.14%
2015-02-09 0 7.380 7.360 7.380 7.340 7.480 6,774,722 50,089,190 7.3935 4.401 4.389 4.401 4.377 4.460 11,360,978 4.4089 -0.27%
2015-02-06 0 7.400 7.400 7.420 7.340 7.460 12,645,709 93,271,936 7.3758 4.413 4.413 4.425 4.377 4.449 21,206,423 4.3983 0.00%
2015-02-05 0 7.400 7.400 7.410 7.350 7.610 20,829,708 155,752,189 7.4774 4.413 4.413 4.419 4.383 4.538 34,930,710 4.4589 -0.13%
2015-02-04 0 7.410 7.400 7.420 7.400 7.500 14,459,852 107,637,593 7.4439 4.419 4.413 4.425 4.413 4.472 24,248,679 4.4389 -0.13%
2015-02-03 0 7.420 7.410 7.420 7.320 7.470 12,075,004 89,006,723 7.3712 4.425 4.419 4.425 4.365 4.454 20,249,370 4.3955 0.27%
2015-02-02 0 7.400 7.380 7.400 7.310 7.430 22,305,345 163,855,303 7.3460 4.413 4.401 4.413 4.359 4.431 37,405,303 4.3805 -1.20%
2015-01-30 0 7.490 7.480 7.510 7.420 7.560 12,005,777 89,751,773 7.4757 4.466 4.460 4.478 4.425 4.508 20,133,279 4.4579 -0.27%
2015-01-29 0 7.510 7.510 7.520 7.350 7.550 23,724,456 176,705,364 7.4482 4.478 4.478 4.484 4.383 4.502 39,785,103 4.4415 -1.18%
2015-01-28 0 7.600 7.590 7.620 7.520 7.610 12,210,366 92,504,048 7.5759 4.532 4.526 4.544 4.484 4.538 20,476,367 4.5176 -0.13%
2015-01-27 0 7.610 7.600 7.610 7.520 7.660 23,256,357 176,136,521 7.5737 4.538 4.532 4.538 4.484 4.568 39,000,117 4.5163 -0.65%
2015-01-26 0 7.660 7.650 7.680 7.600 7.720 11,469,668 87,707,826 7.6469 4.568 4.562 4.580 4.532 4.604 19,234,242 4.5600 -0.65%
2015-01-23 0 7.710 7.700 7.720 7.580 7.880 32,071,525 247,725,768 7.7242 4.598 4.592 4.604 4.520 4.699 53,782,853 4.6060 0.39%
2015-01-22 0 7.680 7.660 7.670 7.620 7.770 22,282,768 171,334,690 7.6891 4.580 4.568 4.574 4.544 4.633 37,367,442 4.5851 0.39%
2015-01-21 0 7.650 7.650 7.670 7.530 7.690 16,852,222 128,499,690 7.6251 4.562 4.562 4.574 4.490 4.586 28,260,601 4.5470 1.19%
2015-01-20 0 7.560 7.550 7.580 7.460 7.690 21,750,764 164,811,856 7.5773 4.508 4.502 4.520 4.449 4.586 36,475,289 4.5185 1.34%
2015-01-19 0 7.460 7.460 7.470 7.250 7.750 33,145,379 245,173,672 7.3969 4.449 4.449 4.454 4.323 4.621 55,583,670 4.4109 -2.74%
2015-01-16 0 7.670 7.660 7.680 7.590 7.740 17,063,444 130,589,377 7.6532 4.574 4.568 4.580 4.526 4.615 28,614,814 4.5637 -1.41%
2015-01-15 0 7.780 7.770 7.800 7.660 7.810 22,614,760 175,290,477 7.7512 4.639 4.633 4.651 4.568 4.657 37,924,181 4.6221 0.65%
2015-01-14 0 7.730 7.730 7.740 7.650 7.840 15,234,000 118,078,080 7.7510 4.610 4.610 4.615 4.562 4.675 25,546,898 4.6220 -0.64%
2015-01-13 0 7.780 7.780 7.800 7.690 7.840 19,974,135 155,257,827 7.7729 4.639 4.639 4.651 4.586 4.675 33,495,943 4.6351 -0.38%
2015-01-12 0 7.810 7.810 7.820 7.690 7.930 25,615,900 200,358,935 7.8217 4.657 4.657 4.663 4.586 4.729 42,956,991 4.6642 -0.64%
2015-01-09 0 7.860 7.860 7.870 7.800 8.050 44,294,004 352,126,885 7.9498 4.687 4.687 4.693 4.651 4.800 74,279,534 4.7406 -0.63%
2015-01-08 0 7.910 7.880 7.910 7.770 8.080 40,364,929 318,515,235 7.8909 4.717 4.699 4.717 4.633 4.818 67,690,609 4.7055 0.76%
2015-01-07 0 7.850 7.850 7.860 7.810 7.960 24,605,701 193,942,347 7.8820 4.681 4.681 4.687 4.657 4.747 41,262,921 4.7002 -0.76%
2015-01-06 0 7.910 7.890 7.910 7.750 7.940 34,027,208 267,530,996 7.8623 4.717 4.705 4.717 4.621 4.735 57,062,467 4.6884 -0.88%
2015-01-05 0 7.980 7.970 7.990 7.670 8.050 90,691,056 721,336,903 7.9538 4.759 4.753 4.765 4.574 4.800 152,085,807 4.7430 2.57%
2015-01-02 0 7.780 7.780 7.790 7.510 7.800 44,810,697 346,580,444 7.7343 4.639 4.639 4.645 4.478 4.651 75,146,010 4.6121 3.18%
2014-12-31 0 7.540 7.530 7.550 7.460 7.560 9,666,800 72,904,765 7.5418 4.496 4.490 4.502 4.449 4.508 16,210,894 4.4973 1.07%
2014-12-30 0 7.460 7.460 7.470 7.360 7.600 40,126,037 300,290,218 7.4837 4.449 4.449 4.454 4.389 4.532 67,289,995 4.4626 1.50%
2014-12-29 0 7.350 7.340 7.360 7.300 7.420 13,684,046 100,342,584 7.3328 4.383 4.377 4.389 4.353 4.425 22,947,678 4.3727 1.52%
2014-12-24 0 7.240 7.240 7.250 7.230 7.370 7,163,255 52,257,922 7.2953 4.317 4.317 4.323 4.311 4.395 12,012,534 4.3503 -0.55%
2014-12-23 0 7.280 7.280 7.290 7.280 7.390 13,678,661 100,206,588 7.3258 4.341 4.341 4.347 4.341 4.407 22,938,648 4.3685 -0.27%
2014-12-22 0 7.300 7.300 7.310 7.270 7.430 27,365,700 201,042,325 7.3465 4.353 4.353 4.359 4.335 4.431 45,891,345 4.3808 0.14%
2014-12-19 0 7.290 7.280 7.290 7.210 7.420 16,324,425 118,908,932 7.2841 4.347 4.341 4.347 4.299 4.425 27,375,504 4.3436 0.14%
2014-12-18 0 7.280 7.290 7.310 7.230 7.370 12,626,786 92,197,950 7.3018 4.341 4.347 4.359 4.311 4.395 21,174,689 4.3542 0.97%
2014-12-17 0 7.210 7.200 7.220 7.170 7.310 16,264,601 117,529,998 7.2261 4.299 4.293 4.305 4.276 4.359 27,275,181 4.3090 -0.28%
2014-12-16 0 7.230 7.230 7.240 7.160 7.320 21,211,482 153,456,278 7.2346 4.311 4.311 4.317 4.270 4.365 35,570,932 4.3141 -2.03%
2014-12-15 0 7.380 7.360 7.390 7.290 7.400 9,299,571 68,224,126 7.3363 4.401 4.389 4.407 4.347 4.413 15,595,063 4.3747 0.14%
2014-12-12 0 7.370 7.370 7.380 7.350 7.510 10,177,985 75,472,961 7.4153 4.395 4.395 4.401 4.383 4.478 17,068,134 4.4219 -0.41%
2014-12-11 0 7.400 7.380 7.410 7.330 7.430 19,269,539 142,044,509 7.3715 4.413 4.401 4.419 4.371 4.431 32,314,360 4.3957 -0.54%
2014-12-10 0 7.440 7.420 7.440 7.380 7.520 32,541,879 241,905,539 7.4337 4.437 4.425 4.437 4.401 4.484 54,571,621 4.4328 -0.13%
2014-12-09 0 7.450 7.430 7.440 7.370 7.850 69,130,024 528,677,180 7.6476 4.443 4.431 4.437 4.395 4.681 115,928,692 4.5604 -1.32%
2014-12-08 0 7.550 7.540 7.570 7.460 7.620 21,095,554 158,877,178 7.5313 4.502 4.496 4.514 4.449 4.544 35,376,524 4.4910 -0.13%
2014-12-05 0 7.560 7.540 7.560 7.470 7.680 38,646,637 293,905,403 7.6049 4.508 4.496 4.508 4.454 4.580 64,809,092 4.5349 -0.40%
2014-12-04 0 7.590 7.580 7.590 7.440 7.620 43,077,288 325,748,423 7.5620 4.526 4.520 4.526 4.437 4.544 72,239,143 4.5093 2.15%
2014-12-03 0 7.430 7.420 7.430 7.410 7.720 37,598,930 284,181,754 7.5582 4.431 4.425 4.431 4.419 4.604 63,052,123 4.5071 -0.40%
2014-12-02 0 7.460 7.440 7.450 7.390 7.500 15,284,504 113,829,213 7.4474 4.449 4.437 4.443 4.407 4.472 25,631,592 4.4410 0.54%
2014-12-01 0 7.420 7.420 7.430 7.360 7.580 19,657,279 146,455,449 7.4504 4.425 4.425 4.431 4.389 4.520 32,964,586 4.4428 -2.11%
2014-11-28 0 7.580 7.550 7.600 7.410 7.620 31,581,548 239,087,128 7.5705 4.520 4.502 4.532 4.419 4.544 52,961,179 4.5144 1.20%
2014-11-27 0 7.490 7.480 7.490 7.450 7.660 16,444,640 123,801,437 7.5284 4.466 4.460 4.466 4.443 4.568 27,577,100 4.4893 -0.66%
2014-11-26 0 7.540 7.530 7.540 7.400 7.580 18,701,946 140,318,106 7.5029 4.496 4.490 4.496 4.413 4.520 31,362,526 4.4741 1.89%
2014-11-25 0 7.400 7.400 7.430 7.400 7.510 16,766,170 124,701,803 7.4377 4.413 4.413 4.431 4.413 4.478 28,116,295 4.4352 -0.94%
2014-11-24 0 7.470 7.460 7.480 7.460 7.600 63,718,720 479,119,075 7.5193 4.454 4.449 4.460 4.449 4.532 106,854,120 4.4839 3.75%
2014-11-21 0 7.200 7.190 7.200 7.110 7.220 9,243,625 66,408,981 7.1843 4.293 4.288 4.293 4.240 4.305 15,501,244 4.2841 0.56%
2014-11-20 0 7.160 7.160 7.170 7.110 7.230 10,772,440 77,166,251 7.1633 4.270 4.270 4.276 4.240 4.311 18,065,014 4.2716 0.00%
2014-11-19 0 7.160 7.170 7.180 7.110 7.250 7,815,545 56,165,111 7.1863 4.270 4.276 4.282 4.240 4.323 13,106,402 4.2853 -0.28%
2014-11-18 0 7.180 7.170 7.180 7.130 7.280 9,678,339 69,378,653 7.1684 4.282 4.276 4.282 4.252 4.341 16,230,244 4.2747 -1.10%
2014-11-17 0 7.260 7.240 7.260 7.220 7.440 12,080,000 87,975,520 7.2827 4.329 4.317 4.329 4.305 4.437 20,257,748 4.3428 -1.63%
2014-11-14 0 7.380 7.360 7.370 7.290 7.400 12,058,000 88,740,364 7.3595 4.401 4.389 4.395 4.347 4.413 20,220,855 4.3886 0.54%
2014-11-13 0 7.340 7.320 7.340 7.260 7.380 11,808,326 86,431,397 7.3195 4.377 4.365 4.377 4.329 4.401 19,802,160 4.3647 0.55%
2014-11-12 0 7.300 7.300 7.310 7.230 7.380 10,228,999 74,591,992 7.2922 4.353 4.353 4.359 4.311 4.401 17,153,682 4.3485 0.14%
2014-11-11 0 7.290 7.280 7.290 7.240 7.420 13,754,678 100,449,906 7.3030 4.347 4.341 4.347 4.317 4.425 23,066,126 4.3549 -1.22%
2014-11-10 0 7.380 7.370 7.390 7.320 7.440 30,471,855 224,991,412 7.3836 4.401 4.395 4.407 4.365 4.437 51,100,261 4.4029 1.37%
2014-11-07 0 7.280 7.260 7.290 7.250 7.400 14,408,464 105,331,840 7.3104 4.341 4.329 4.347 4.323 4.413 24,162,503 4.3593 -0.55%
2014-11-06 0 7.320 7.300 7.320 7.180 7.340 15,671,922 114,158,514 7.2843 4.365 4.353 4.365 4.282 4.377 26,281,279 4.3437 0.41%
2014-11-05 0 7.290 7.280 7.300 7.230 7.370 19,411,058 142,043,221 7.3176 4.347 4.341 4.353 4.311 4.395 32,551,682 4.3636 0.14%
2014-11-04 0 7.280 7.270 7.280 7.120 7.340 28,881,249 209,580,118 7.2566 4.341 4.335 4.341 4.246 4.377 48,432,869 4.3272 1.39%
2014-11-03 0 7.180 7.160 7.180 7.150 7.250 10,001,200 71,878,150 7.1870 4.282 4.270 4.282 4.264 4.323 16,771,671 4.2857 -0.14%
2014-10-31 0 7.190 7.190 7.200 7.170 7.280 19,833,952 143,277,272 7.2238 4.288 4.288 4.293 4.276 4.341 33,260,861 4.3077 0.28%
2014-10-30 0 7.170 7.160 7.190 7.130 7.250 11,954,100 85,731,165 7.1717 4.276 4.270 4.288 4.252 4.323 20,046,618 4.2766 -0.69%
2014-10-29 0 7.220 7.220 7.230 7.150 7.250 27,514,000 198,606,970 7.2184 4.305 4.305 4.311 4.264 4.323 46,140,039 4.3044 1.83%
2014-10-28 0 7.090 7.080 7.100 6.950 7.120 36,550,280 258,896,240 7.0833 4.228 4.222 4.234 4.144 4.246 61,293,573 4.2239 1.29%
2014-10-27 0 7.000 6.990 7.000 6.910 7.080 10,545,559 73,504,400 6.9702 4.174 4.168 4.174 4.121 4.222 17,684,543 4.1564 -0.14%
2014-10-24 0 7.010 7.000 7.010 6.990 7.060 10,043,871 70,514,880 7.0207 4.180 4.174 4.180 4.168 4.210 16,843,229 4.1865 -0.57%
2014-10-23 0 7.050 7.030 7.050 6.990 7.080 10,816,479 76,083,863 7.0341 4.204 4.192 4.204 4.168 4.222 18,138,866 4.1945 0.00%
2014-10-22 0 7.050 7.030 7.040 7.030 7.120 18,513,371 130,835,726 7.0671 4.204 4.192 4.198 4.192 4.246 31,046,292 4.2142 0.28%
2014-10-21 0 7.030 7.010 7.030 7.000 7.100 15,966,073 112,391,614 7.0394 4.192 4.180 4.192 4.174 4.234 26,774,560 4.1977 -0.42%
2014-10-20 0 7.060 7.060 7.080 7.030 7.180 13,328,627 94,351,546 7.0789 4.210 4.210 4.222 4.192 4.282 22,351,653 4.2212 0.14%
2014-10-17 0 7.050 7.040 7.050 6.900 7.080 20,993,571 147,159,628 7.0097 4.204 4.198 4.204 4.115 4.222 35,205,502 4.1800 0.43%
2014-10-16 0 7.020 7.010 7.020 6.950 7.060 19,504,000 136,859,600 7.0170 4.186 4.180 4.186 4.144 4.210 32,707,543 4.1843 -0.28%
2014-10-15 0 7.040 7.030 7.050 6.970 7.100 16,740,000 118,064,750 7.0529 4.198 4.192 4.204 4.156 4.234 28,072,409 4.2057 0.86%
2014-10-14 0 6.980 6.990 7.000 6.970 7.110 31,300,865 219,851,559 7.0238 4.162 4.168 4.174 4.156 4.240 52,490,483 4.1884 -0.99%
2014-10-13 0 7.050 7.040 7.060 6.960 7.090 26,377,903 185,192,925 7.0208 4.204 4.198 4.210 4.150 4.228 44,234,844 4.1866 -0.56%
2014-10-10 0 7.090 7.090 7.100 7.030 7.130 25,488,582 180,297,934 7.0737 4.228 4.228 4.234 4.192 4.252 42,743,483 4.2181 -0.84%
2014-10-09 0 7.150 7.150 7.160 7.080 7.250 36,233,991 258,584,724 7.1365 4.264 4.264 4.270 4.222 4.323 60,763,167 4.2556 -0.83%
2014-10-08 0 7.210 7.190 7.220 7.090 7.230 11,693,690 83,986,591 7.1822 4.299 4.288 4.305 4.228 4.311 19,609,919 4.2829 0.28%
2014-10-07 0 7.190 7.190 7.200 7.130 7.210 10,700,904 76,785,529 7.1756 4.288 4.288 4.293 4.252 4.299 17,945,051 4.2789 0.84%
2014-10-06 0 7.130 7.130 7.150 7.030 7.220 17,062,813 121,968,893 7.1482 4.252 4.252 4.264 4.192 4.305 28,613,755 4.2626 0.42%
2014-10-03 0 7.100 7.100 7.110 6.910 7.200 26,339,375 185,800,491 7.0541 4.234 4.234 4.240 4.121 4.293 44,170,233 4.2065 0.85%
2014-09-30 0 7.040 7.030 7.050 6.930 7.070 32,446,929 227,019,560 6.9966 4.198 4.192 4.204 4.132 4.216 54,412,393 4.1722 -1.26%
2014-09-29 0 7.130 7.120 7.140 6.960 7.140 31,175,438 220,123,455 7.0608 4.252 4.246 4.258 4.150 4.258 52,280,146 4.2105 -0.83%
2014-09-26 0 7.190 7.180 7.190 7.150 7.250 17,762,236 127,512,147 7.1788 4.288 4.282 4.288 4.264 4.323 29,786,664 4.2808 -0.42%
2014-09-25 0 7.220 7.220 7.240 7.200 7.350 15,301,132 110,721,051 7.2361 4.305 4.305 4.317 4.293 4.383 25,659,476 4.3150 -0.96%
2014-09-24 0 7.290 7.280 7.300 7.160 7.360 16,132,100 117,604,502 7.2901 4.347 4.341 4.353 4.270 4.389 27,052,981 4.3472 0.83%
2014-09-23 0 7.230 7.220 7.250 7.140 7.290 15,254,000 110,212,000 7.2251 4.311 4.305 4.323 4.258 4.347 25,580,438 4.3084 0.00%
2014-09-22 0 7.230 7.230 7.240 7.130 7.320 26,264,000 189,202,280 7.2039 4.311 4.311 4.317 4.252 4.365 44,043,832 4.2958 -1.63%
2014-09-19 0 7.350 7.330 7.350 7.300 7.490 16,486,741 121,142,506 7.3479 4.383 4.371 4.383 4.353 4.466 27,647,702 4.3816 -0.27%
2014-09-18 0 7.370 7.360 7.370 7.280 7.370 12,530,537 91,771,384 7.3238 4.395 4.389 4.395 4.341 4.395 21,013,283 4.3673 -0.41%
2014-09-17 0 7.400 7.390 7.400 7.360 7.530 13,785,552 102,104,651 7.4066 4.413 4.407 4.413 4.389 4.490 23,117,900 4.4167 0.68%
2014-09-16 0 7.350 7.340 7.380 7.330 7.450 12,380,903 91,137,566 7.3611 4.383 4.377 4.401 4.371 4.443 20,762,352 4.3896 -1.08%
2014-09-15 0 7.430 7.420 7.430 7.380 7.470 10,609,279 78,613,563 7.4099 4.431 4.425 4.431 4.401 4.454 17,791,399 4.4186 -0.13%
2014-09-12 0 7.440 7.440 7.460 7.390 7.500 18,073,334 134,149,161 7.4225 4.437 4.437 4.449 4.407 4.472 30,308,365 4.4261 -0.53%
2014-09-11 0 7.480 7.460 7.480 7.410 7.540 16,183,792 120,966,428 7.4745 4.460 4.449 4.460 4.419 4.496 27,139,667 4.4572 -0.13%
2014-09-10 0 7.490 7.480 7.500 7.400 7.600 26,229,952 196,440,095 7.4892 4.466 4.460 4.472 4.413 4.532 43,986,735 4.4659 -2.85%
2014-09-08 0 7.710 7.710 7.720 7.680 7.760 15,779,228 121,795,549 7.7187 4.598 4.598 4.604 4.580 4.627 26,461,227 4.6028 0.00%
2014-09-05 0 7.710 7.700 7.720 7.620 7.780 31,308,718 241,456,550 7.7121 4.598 4.592 4.604 4.544 4.639 52,503,652 4.5989 0.00%
2014-09-04 0 7.710 7.700 7.710 7.620 7.830 31,729,259 244,887,629 7.7180 4.598 4.592 4.598 4.544 4.669 53,208,885 4.6024 0.26%
2014-09-03 0 7.690 7.690 7.700 7.390 7.750 76,642,126 583,697,416 7.6159 4.586 4.586 4.592 4.407 4.621 128,526,231 4.5415 3.92%
2014-09-02 0 7.400 7.380 7.390 7.170 7.480 63,364,967 467,619,732 7.3798 4.413 4.401 4.407 4.276 4.460 106,260,888 4.4007 4.08%
2014-09-01 0 7.110 7.110 7.120 7.070 7.140 13,421,000 95,540,620 7.1187 4.240 4.240 4.246 4.216 4.258 22,506,559 4.2450 -0.14%
2014-08-29 0 7.120 7.100 7.120 7.080 7.150 29,078,041 206,779,392 7.1112 4.246 4.234 4.246 4.222 4.264 48,762,883 4.2405 -0.42%
2014-08-28 0 7.150 7.140 7.160 7.100 7.270 26,766,800 191,694,626 7.1617 4.264 4.258 4.270 4.234 4.335 44,887,011 4.2706 -1.38%
2014-08-27 0 7.250 7.230 7.250 7.200 7.310 28,189,204 204,653,673 7.2600 4.323 4.311 4.323 4.293 4.359 47,272,334 4.3292 -0.41%
2014-08-26 0 7.280 7.280 7.290 7.180 7.530 49,844,108 362,685,543 7.2764 4.341 4.341 4.347 4.282 4.490 83,586,869 4.3390 -2.28%
2014-08-25 0 7.450 7.440 7.450 7.420 7.530 22,878,382 170,800,552 7.4656 4.443 4.437 4.443 4.425 4.490 38,366,266 4.4518 -1.06%
2014-08-22 0 7.530 7.530 7.550 7.470 7.620 13,524,829 102,197,847 7.5563 4.490 4.490 4.502 4.454 4.544 22,680,677 4.5059 0.27%
2014-08-21 0 7.510 7.510 7.520 7.460 7.590 21,560,000 161,742,170 7.5020 4.478 4.478 4.484 4.449 4.526 36,155,385 4.4735 -1.05%
2014-08-20 0 7.590 7.580 7.590 7.570 7.660 10,702,000 81,367,790 7.6030 4.526 4.520 4.526 4.514 4.568 17,946,889 4.5338 -0.52%
2014-08-19 0 7.630 7.640 7.650 7.580 7.680 12,175,879 92,906,263 7.6304 4.550 4.556 4.562 4.520 4.580 20,418,534 4.5501 0.00%
2014-08-18 0 7.630 7.620 7.640 7.570 7.750 22,198,956 169,200,742 7.6220 4.550 4.544 4.556 4.514 4.621 37,226,892 4.5451 -1.29%
2014-08-15 0 7.730 7.730 7.740 7.690 7.800 21,817,268 168,928,489 7.7429 4.610 4.610 4.615 4.586 4.651 36,586,814 4.6172 0.65%
2014-08-14 0 7.680 7.660 7.690 7.650 7.750 16,306,387 125,610,195 7.7031 4.580 4.568 4.586 4.562 4.621 27,345,255 4.5935 -0.90%
2014-08-13 0 7.750 7.740 7.760 7.600 7.770 21,224,054 162,984,549 7.6792 4.621 4.615 4.627 4.532 4.633 35,592,015 4.5792 1.31%
2014-08-12 0 7.650 7.650 7.660 7.580 7.710 13,775,828 105,441,435 7.6541 4.562 4.562 4.568 4.520 4.598 23,101,594 4.5642 0.00%
2014-08-11 0 7.650 7.650 7.670 7.610 7.700 15,045,195 115,108,355 7.6508 4.562 4.562 4.574 4.538 4.592 25,230,279 4.5623 1.46%
2014-08-08 0 7.540 7.540 7.550 7.460 7.670 28,652,302 216,391,679 7.5523 4.496 4.496 4.502 4.449 4.574 48,048,933 4.5036 -1.44%
2014-08-07 0 7.650 7.630 7.650 7.630 7.800 14,308,381 109,846,746 7.6771 4.562 4.550 4.562 4.550 4.651 23,994,667 4.5780 -1.42%
2014-08-06 0 7.760 7.750 7.760 7.520 7.790 14,433,872 111,364,448 7.7155 4.627 4.621 4.627 4.484 4.645 24,205,111 4.6009 -0.26%
2014-08-05 0 7.780 7.770 7.800 7.730 7.860 20,499,738 159,864,885 7.7984 4.639 4.633 4.651 4.610 4.687 34,377,361 4.6503 -0.64%
2014-08-04 0 7.830 7.830 7.840 7.670 7.920 27,942,418 219,041,042 7.8390 4.669 4.669 4.675 4.574 4.723 46,858,482 4.6745 2.09%
2014-08-01 0 7.670 7.650 7.670 7.610 7.790 21,527,538 165,260,005 7.6767 4.574 4.562 4.574 4.538 4.645 36,100,947 4.5777 -1.67%
2014-07-31 0 7.800 7.780 7.800 7.730 7.910 19,935,471 155,799,516 7.8152 4.651 4.639 4.651 4.610 4.717 33,431,105 4.6603 -0.13%
2014-07-30 0 7.810 7.790 7.800 7.750 7.970 35,686,262 280,359,244 7.8562 4.657 4.645 4.651 4.621 4.753 59,844,644 4.6848 -0.89%
2014-07-29 0 7.880 7.880 7.890 7.820 8.040 25,597,839 201,758,724 7.8819 4.699 4.699 4.705 4.663 4.794 42,926,703 4.7001 -1.01%
2014-07-28 0 7.960 7.950 7.960 7.890 8.030 45,020,043 358,913,087 7.9723 4.747 4.741 4.747 4.705 4.788 75,497,076 4.7540 0.89%
2014-07-25 0 7.890 7.880 7.890 7.720 7.910 37,483,780 293,864,289 7.8398 4.705 4.699 4.705 4.604 4.717 62,859,020 4.6750 1.28%
2014-07-24 0 7.790 7.770 7.790 7.630 7.800 33,954,120 262,942,423 7.7441 4.645 4.633 4.645 4.550 4.651 56,939,901 4.6179 0.52%
2014-07-23 0 7.750 7.740 7.750 7.650 7.790 36,510,072 282,529,523 7.7384 4.621 4.615 4.621 4.562 4.645 61,226,145 4.6145 1.57%
2014-07-22 0 7.630 7.640 7.650 7.500 7.680 32,624,400 248,245,298 7.6092 4.550 4.556 4.562 4.472 4.580 54,710,006 4.5375 1.60%
2014-07-21 0 7.510 7.510 7.530 7.490 7.700 24,141,359 182,548,564 7.5617 4.478 4.478 4.490 4.466 4.592 40,484,236 4.5091 -1.70%
2014-07-18 0 7.640 7.640 7.650 7.600 7.740 25,865,431 198,250,547 7.6647 4.556 4.556 4.562 4.532 4.615 43,375,445 4.5706 -1.42%
2014-07-17 0 7.750 7.740 7.750 7.660 7.850 38,728,570 300,034,475 7.7471 4.621 4.615 4.621 4.568 4.681 64,946,491 4.6197 -0.64%
2014-07-16 0 7.800 7.790 7.800 7.650 7.930 134,598,860 1,053,220,449 7.8249 4.651 4.645 4.651 4.562 4.729 225,717,697 4.6661 3.17%
2014-07-15 0 7.560 7.560 7.570 7.260 7.570 83,587,526 620,125,308 7.4189 4.508 4.508 4.514 4.329 4.514 140,173,430 4.4240 5.00%
2014-07-14 0 7.200 7.190 7.200 7.110 7.280 21,254,079 153,032,058 7.2001 4.293 4.288 4.293 4.240 4.341 35,642,365 4.2935 1.12%
2014-07-11 0 7.120 7.110 7.130 7.040 7.140 12,424,229 88,314,068 7.1082 4.246 4.240 4.252 4.198 4.258 20,835,008 4.2387 -0.14%
2014-07-10 0 7.130 7.110 7.120 7.040 7.140 17,256,250 122,607,615 7.1051 4.252 4.240 4.246 4.198 4.258 28,938,143 4.2369 0.85%
2014-07-09 0 7.070 7.060 7.080 7.030 7.150 19,206,816 135,714,314 7.0659 4.216 4.210 4.222 4.192 4.264 32,209,175 4.2135 -1.67%
2014-07-08 0 7.190 7.190 7.210 7.150 7.240 12,065,550 86,817,012 7.1954 4.288 4.288 4.299 4.264 4.317 20,233,516 4.2908 0.00%
2014-07-07 0 7.190 7.190 7.200 7.180 7.300 16,433,870 118,750,889 7.2260 4.288 4.288 4.293 4.282 4.353 27,559,039 4.3090 -1.24%
2014-07-04 0 7.280 7.270 7.280 7.270 7.380 23,469,513 171,752,463 7.3181 4.341 4.335 4.341 4.335 4.401 39,357,573 4.3639 0.28%
2014-07-03 0 7.260 7.260 7.270 7.110 7.280 41,997,737 303,438,519 7.2251 4.329 4.329 4.335 4.240 4.341 70,428,772 4.3084 2.40%
2014-07-02 0 7.090 7.080 7.090 6.910 7.100 50,585,508 356,192,247 7.0414 4.228 4.222 4.228 4.121 4.234 84,830,171 4.1989 3.81%
2014-06-30 0 6.830 6.820 6.840 6.790 6.870 8,386,097 57,261,574 6.8282 4.073 4.067 4.079 4.049 4.097 14,063,199 4.0717 0.29%
2014-06-27 0 6.810 6.810 6.820 6.770 6.870 13,345,160 90,691,058 6.7958 4.061 4.061 4.067 4.037 4.097 22,379,378 4.0524 -0.58%
2014-06-26 0 6.850 6.840 6.850 6.800 6.890 7,242,000 49,598,000 6.8487 4.085 4.079 4.085 4.055 4.109 12,144,587 4.0840 0.00%
2014-06-25 0 6.850 6.840 6.850 6.810 6.890 11,269,549 77,240,931 6.8540 4.085 4.079 4.085 4.061 4.109 18,898,649 4.0871 0.00%
2014-06-24 0 6.850 6.830 6.840 6.800 6.910 17,204,546 117,851,165 6.8500 4.085 4.073 4.079 4.055 4.121 28,851,437 4.0848 0.59%
2014-06-23 0 6.810 6.810 6.830 6.780 6.900 22,586,662 154,148,831 6.8248 4.061 4.061 4.073 4.043 4.115 37,877,062 4.0697 0.00%
2014-06-20 0 6.810 6.800 6.820 6.700 6.880 24,984,016 169,870,675 6.7992 4.061 4.055 4.067 3.995 4.103 41,897,343 4.0544 0.29%
2014-06-19 0 6.790 6.800 6.820 6.760 7.000 40,196,400 274,575,182 6.8308 4.049 4.055 4.067 4.031 4.174 67,407,992 4.0733 -1.88%
2014-06-18 0 6.920 6.910 6.920 6.890 6.980 17,957,389 124,117,896 6.9118 4.127 4.121 4.127 4.109 4.162 30,113,929 4.1216 -0.29%
2014-06-17 0 6.940 6.930 6.940 6.910 7.040 22,378,183 155,693,500 6.9574 4.138 4.132 4.138 4.121 4.198 37,527,450 4.1488 -1.14%
2014-06-16 0 7.020 7.020 7.030 7.010 7.080 18,609,457 130,874,763 7.0327 4.186 4.186 4.192 4.180 4.222 31,207,425 4.1937 -0.28%
2014-06-13 0 7.040 7.030 7.040 7.010 7.080 20,236,231 142,609,747 7.0472 4.198 4.192 4.198 4.180 4.222 33,935,469 4.2024 -0.56%
2014-06-12 0 7.080 7.080 7.090 7.010 7.090 10,782,756 76,096,399 7.0572 4.222 4.222 4.228 4.180 4.228 18,082,314 4.2083 0.71%
2014-06-11 0 7.030 7.020 7.040 7.000 7.090 17,505,640 123,015,720 7.0272 4.192 4.186 4.198 4.174 4.228 29,356,361 4.1904 -0.57%
2014-06-10 0 7.070 7.070 7.080 6.990 7.090 19,110,147 134,790,061 7.0533 4.216 4.216 4.222 4.168 4.228 32,047,065 4.2060 0.71%
2014-06-09 0 7.020 7.020 7.030 7.010 7.090 9,675,755 68,126,803 7.0410 4.186 4.186 4.192 4.180 4.228 16,225,911 4.1986 -0.28%
2014-06-06 0 7.040 7.020 7.050 7.020 7.120 11,958,000 84,293,422 7.0491 4.198 4.186 4.204 4.186 4.246 20,053,158 4.2035 -0.71%
2014-06-05 0 7.090 7.070 7.080 6.980 7.100 9,176,813 64,680,157 7.0482 4.228 4.216 4.222 4.162 4.234 15,389,202 4.2030 0.85%
2014-06-04 0 7.030 7.020 7.040 7.020 7.140 15,759,663 111,163,522 7.0537 4.192 4.186 4.198 4.186 4.258 26,428,417 4.2062 -0.57%
2014-06-03 0 7.070 7.080 7.090 7.020 7.150 30,477,307 215,834,431 7.0818 4.216 4.222 4.228 4.186 4.264 51,109,404 4.2230 0.86%
2014-05-30 0 7.010 7.010 7.020 6.960 7.120 22,476,429 158,027,129 7.0308 4.180 4.180 4.186 4.150 4.246 37,692,205 4.1926 0.29%
2014-05-29 0 6.990 6.980 6.990 6.950 7.120 27,230,003 191,159,681 7.0202 4.168 4.162 4.168 4.144 4.246 45,663,786 4.1862 -1.41%
2014-05-28 0 7.090 7.090 7.110 7.020 7.130 32,399,331 229,667,771 7.0887 4.228 4.228 4.240 4.186 4.252 54,332,573 4.2271 0.58%
2014-05-27 0 7.250 7.240 7.250 7.180 7.280 19,280,434 139,545,082 7.2377 4.203 4.197 4.203 4.163 4.221 33,255,682 4.1961 0.00%
2014-05-26 0 7.250 7.240 7.250 7.140 7.260 19,783,000 142,741,030 7.2153 4.203 4.197 4.203 4.140 4.209 34,122,528 4.1832 1.68%
2014-05-23 0 7.130 7.130 7.140 7.050 7.220 28,280,000 202,008,918 7.1432 4.134 4.134 4.140 4.087 4.186 48,778,502 4.1414 0.56%
2014-05-22 0 7.090 7.080 7.090 7.030 7.140 42,439,245 300,856,181 7.0891 4.111 4.105 4.111 4.076 4.140 73,200,947 4.1100 1.00%
2014-05-21 0 7.020 7.010 7.020 6.790 7.090 32,163,135 225,098,626 6.9987 4.070 4.064 4.070 3.937 4.111 55,476,292 4.0576 0.14%
2014-05-20 0 7.010 7.010 7.020 7.010 7.180 32,014,879 225,654,672 7.0484 4.064 4.064 4.070 4.064 4.163 55,220,574 4.0864 -1.68%
2014-05-19 0 7.130 7.120 7.130 7.060 7.140 10,928,317 77,546,264 7.0959 4.134 4.128 4.134 4.093 4.140 18,849,609 4.1139 -0.42%
2014-05-16 0 7.160 7.150 7.160 7.130 7.230 22,842,761 163,794,801 7.1705 4.151 4.145 4.151 4.134 4.192 39,400,129 4.1572 -1.10%
2014-05-15 0 7.240 7.230 7.240 7.220 7.380 16,150,718 117,246,148 7.2595 4.197 4.192 4.197 4.186 4.279 27,857,420 4.2088 -1.63%
2014-05-14 0 7.360 7.350 7.360 7.180 7.470 31,101,385 228,155,949 7.3359 4.267 4.261 4.267 4.163 4.331 53,644,942 4.2531 1.80%
2014-05-13 0 7.230 7.220 7.230 7.160 7.310 14,547,592 105,125,729 7.2263 4.192 4.186 4.192 4.151 4.238 25,092,282 4.1896 0.84%
2014-05-12 0 7.170 7.160 7.170 7.000 7.240 16,580,909 118,445,075 7.1435 4.157 4.151 4.157 4.058 4.197 28,599,431 4.1415 0.42%
2014-05-09 0 7.140 7.130 7.140 7.100 7.210 14,466,621 103,233,997 7.1360 4.140 4.134 4.140 4.116 4.180 24,952,620 4.1372 -0.28%
2014-05-08 0 7.160 7.160 7.170 7.110 7.220 18,406,391 131,682,897 7.1542 4.151 4.151 4.157 4.122 4.186 31,748,097 4.1477 0.99%
2014-05-07 0 7.090 7.080 7.090 7.030 7.260 28,121,618 200,587,882 7.1329 4.111 4.105 4.111 4.076 4.209 48,505,318 4.1354 -2.07%
2014-05-05 0 7.240 7.240 7.250 7.200 7.410 16,845,937 122,016,216 7.2431 4.197 4.197 4.203 4.174 4.296 29,056,562 4.1993 -1.09%
2014-05-02 0 7.320 7.310 7.320 7.280 7.520 17,916,565 131,893,972 7.3616 4.244 4.238 4.244 4.221 4.360 30,903,225 4.2680 -0.14%
2014-04-30 0 7.330 7.300 7.320 7.240 7.480 23,934,564 175,290,837 7.3238 4.250 4.232 4.244 4.197 4.337 41,283,316 4.2460 -0.68%
2014-04-29 0 7.380 7.370 7.390 7.250 7.470 16,838,020 123,857,732 7.3558 4.279 4.273 4.284 4.203 4.331 29,042,906 4.2646 -0.40%
2014-04-28 0 7.410 7.410 7.420 7.350 7.530 18,513,996 137,103,300 7.4054 4.296 4.296 4.302 4.261 4.366 31,933,698 4.2934 -0.94%
2014-04-25 0 7.480 7.490 7.500 7.450 7.660 28,642,900 215,202,682 7.5133 4.337 4.342 4.348 4.319 4.441 49,404,447 4.3559 -2.09%
2014-04-24 0 7.640 7.630 7.650 7.600 7.780 15,467,000 118,299,286 7.6485 4.429 4.424 4.435 4.406 4.511 26,678,115 4.4343 -0.26%
2014-04-23 0 7.660 7.650 7.670 7.630 7.800 16,412,000 126,241,476 7.6920 4.441 4.435 4.447 4.424 4.522 28,308,090 4.4596 -1.29%
2014-04-22 0 7.760 7.780 7.790 7.510 7.900 27,386,640 209,862,459 7.6630 4.499 4.511 4.516 4.354 4.580 47,237,598 4.4427 -2.63%
2014-04-17 0 7.970 7.960 7.970 7.940 8.110 19,968,311 159,762,215 8.0008 4.621 4.615 4.621 4.603 4.702 34,442,160 4.6386 0.50%
2014-04-16 0 7.930 7.930 7.940 7.910 8.170 22,182,000 178,108,570 8.0294 4.598 4.598 4.603 4.586 4.737 38,260,422 4.6552 -0.38%
2014-04-15 0 7.960 7.960 7.990 7.910 8.200 21,033,500 168,747,241 8.0228 4.615 4.615 4.632 4.586 4.754 36,279,442 4.6513 -1.36%
2014-04-14 0 8.070 8.060 8.070 7.970 8.250 20,701,680 167,378,857 8.0853 4.679 4.673 4.679 4.621 4.783 35,707,105 4.6876 -1.10%
2014-04-11 0 8.160 8.150 8.170 8.020 8.220 28,765,489 234,305,462 8.1454 4.731 4.725 4.737 4.650 4.766 49,615,893 4.7224 0.74%
2014-04-10 0 8.100 8.110 8.120 7.920 8.420 50,504,737 411,924,563 8.1562 4.696 4.702 4.708 4.592 4.882 87,112,638 4.7286 1.00%
2014-04-09 0 8.020 8.010 8.020 7.970 8.250 27,317,113 221,009,317 8.0905 4.650 4.644 4.650 4.621 4.783 47,117,675 4.6906 -1.60%
2014-04-08 0 8.150 8.120 8.130 8.030 8.270 27,025,602 220,454,913 8.1573 4.725 4.708 4.713 4.656 4.795 46,614,865 4.7293 1.62%
2014-04-07 0 8.020 8.020 8.030 7.940 8.110 20,561,380 164,807,596 8.0154 4.650 4.650 4.656 4.603 4.702 35,465,110 4.6470 -0.99%
2014-04-04 0 8.100 8.100 8.110 7.920 8.260 32,407,272 261,418,689 8.0667 4.696 4.696 4.702 4.592 4.789 55,897,390 4.6768 -0.61%
2014-04-03 0 8.150 8.130 8.140 8.000 8.380 76,686,612 627,359,835 8.1808 4.725 4.713 4.719 4.638 4.858 132,272,208 4.7429 3.30%
2014-04-02 0 7.890 7.880 7.890 7.750 7.990 36,607,446 288,888,477 7.8915 4.574 4.569 4.574 4.493 4.632 63,142,022 4.5752 0.90%
2014-04-01 0 7.820 7.810 7.820 7.740 7.880 20,350,172 158,547,055 7.7909 4.534 4.528 4.534 4.487 4.569 35,100,810 4.5169 0.51%
2014-03-31 0 7.780 7.770 7.780 7.680 7.950 36,593,538 285,435,557 7.8002 4.511 4.505 4.511 4.453 4.609 63,118,033 4.5223 0.39%
2014-03-28 0 7.750 7.750 7.760 7.550 7.780 46,957,783 362,010,368 7.7093 4.493 4.493 4.499 4.377 4.511 80,994,707 4.4696 3.33%
2014-03-27 0 7.500 7.500 7.520 7.440 7.580 33,175,278 249,165,064 7.5106 4.348 4.348 4.360 4.313 4.395 57,222,078 4.3544 1.49%
2014-03-26 0 7.390 7.390 7.410 7.370 7.570 22,703,773 169,514,559 7.4664 4.284 4.284 4.296 4.273 4.389 39,160,397 4.3287 -0.54%
2014-03-25 0 7.430 7.420 7.440 7.340 7.500 20,831,198 154,992,795 7.4404 4.308 4.302 4.313 4.255 4.348 35,930,503 4.3137 0.68%
2014-03-24 0 7.380 7.380 7.390 7.180 7.440 21,254,905 156,751,813 7.3749 4.279 4.279 4.284 4.163 4.313 36,661,330 4.2757 1.93%
2014-03-21 0 7.240 7.230 7.240 7.150 7.330 31,235,882 226,421,870 7.2488 4.197 4.192 4.197 4.145 4.250 53,876,928 4.2026 1.69%
2014-03-20 0 7.120 7.110 7.120 7.000 7.250 20,703,486 147,448,161 7.1219 4.128 4.122 4.128 4.058 4.203 35,710,220 4.1290 -0.14%
2014-03-19 0 7.130 7.110 7.120 7.010 7.150 9,373,052 66,482,340 7.0929 4.134 4.122 4.128 4.064 4.145 16,167,024 4.1122 0.85%
2014-03-18 0 7.070 7.070 7.080 7.010 7.170 18,081,954 128,342,090 7.0978 4.099 4.099 4.105 4.064 4.157 31,188,495 4.1150 1.00%
2014-03-17 0 7.000 6.990 7.000 6.720 7.080 15,508,511 108,466,387 6.9940 4.058 4.053 4.058 3.896 4.105 26,749,715 4.0549 2.64%
2014-03-14 0 6.820 6.800 6.820 6.730 6.970 17,226,196 117,905,968 6.8446 3.954 3.942 3.954 3.902 4.041 29,712,448 3.9682 -0.44%
2014-03-13 0 6.850 6.840 6.850 6.800 7.000 14,747,858 101,559,209 6.8864 3.971 3.966 3.971 3.942 4.058 25,437,709 3.9925 0.44%
2014-03-12 0 6.820 6.820 6.830 6.650 6.980 35,088,445 238,824,487 6.8064 3.954 3.954 3.960 3.855 4.047 60,521,987 3.9461 -3.12%
2014-03-11 0 7.040 7.040 7.050 6.930 7.090 14,870,412 104,299,911 7.0139 4.082 4.082 4.087 4.018 4.111 25,649,095 4.0664 -0.42%
2014-03-10 0 7.070 7.060 7.080 6.980 7.130 36,654,300 257,972,555 7.0380 4.099 4.093 4.105 4.047 4.134 63,222,837 4.0804 -2.08%
2014-03-07 0 7.220 7.220 7.250 7.160 7.320 15,380,325 111,273,268 7.2348 4.186 4.186 4.203 4.151 4.244 26,528,614 4.1945 0.14%
2014-03-06 0 7.210 7.210 7.220 7.130 7.310 21,693,636 156,302,845 7.2050 4.180 4.180 4.186 4.134 4.238 37,418,072 4.1772 -0.28%
2014-03-05 0 7.230 7.220 7.230 7.210 7.380 16,461,554 119,587,950 7.2647 4.192 4.186 4.192 4.180 4.279 28,393,562 4.2118 -0.96%
2014-03-04 0 7.300 7.290 7.300 7.250 7.350 22,250,000 162,151,532 7.2877 4.232 4.226 4.232 4.203 4.261 38,377,711 4.2251 -0.54%
2014-03-03 0 7.340 7.330 7.350 7.280 7.430 12,228,000 89,826,540 7.3460 4.255 4.250 4.261 4.221 4.308 21,091,355 4.2589 -0.81%
2014-02-28 0 7.400 7.400 7.420 7.320 7.530 22,568,504 167,492,826 7.4215 4.290 4.290 4.302 4.244 4.366 38,927,080 4.3027 0.14%
2014-02-27 0 7.390 7.390 7.400 7.300 7.410 19,167,176 141,076,721 7.3603 4.284 4.284 4.290 4.232 4.296 33,060,330 4.2673 -0.27%
2014-02-26 0 7.410 7.410 7.420 7.270 7.480 19,716,825 145,006,705 7.3545 4.296 4.296 4.302 4.215 4.337 34,008,387 4.2639 0.14%
2014-02-25 0 7.400 7.400 7.410 7.330 7.530 13,415,126 99,436,100 7.4122 4.290 4.290 4.296 4.250 4.366 23,138,959 4.2973 -0.40%
2014-02-24 0 7.430 7.420 7.440 7.350 7.660 31,840,056 235,478,653 7.3957 4.308 4.302 4.313 4.261 4.441 54,919,032 4.2877 -3.00%
2014-02-21 0 7.660 7.660 7.670 7.610 7.780 14,569,256 111,804,175 7.6740 4.441 4.441 4.447 4.412 4.511 25,129,649 4.4491 -0.78%
2014-02-20 0 7.720 7.710 7.720 7.570 7.840 17,215,115 132,228,921 7.6810 4.476 4.470 4.476 4.389 4.545 29,693,335 4.4532 -0.39%
2014-02-19 0 7.750 7.740 7.750 7.740 7.850 14,018,000 109,163,880 7.7874 4.493 4.487 4.493 4.487 4.551 24,178,820 4.5149 0.26%
2014-02-18 0 7.730 7.730 7.740 7.570 7.760 14,482,987 111,249,237 7.6814 4.482 4.482 4.487 4.389 4.499 24,980,849 4.4534 -0.77%
2014-02-17 0 7.790 7.780 7.790 7.750 7.930 11,168,000 87,372,700 7.8235 4.516 4.511 4.516 4.493 4.598 19,263,024 4.5358 -0.64%
2014-02-14 0 7.840 7.830 7.840 7.790 7.970 12,286,077 96,471,298 7.8521 4.545 4.540 4.545 4.516 4.621 21,191,529 4.5524 0.51%
2014-02-13 0 7.800 7.790 7.820 7.760 7.920 16,076,483 125,691,327 7.8183 4.522 4.516 4.534 4.499 4.592 27,729,376 4.5328 -1.14%
2014-02-12 0 7.890 7.870 7.890 7.690 7.960 38,634,280 304,503,558 7.8817 4.574 4.563 4.574 4.458 4.615 66,637,988 4.5695 2.47%
2014-02-11 0 7.700 7.690 7.700 7.640 7.790 15,345,246 118,419,971 7.7170 4.464 4.458 4.464 4.429 4.516 26,468,109 4.4741 -0.90%
2014-02-10 0 7.770 7.750 7.770 7.750 7.880 18,701,983 145,869,092 7.7997 4.505 4.493 4.505 4.493 4.569 32,257,946 4.5220 -0.13%
2014-02-07 0 7.780 7.760 7.780 7.410 7.850 42,873,280 331,137,261 7.7236 4.511 4.499 4.511 4.296 4.551 73,949,589 4.4779 3.60%
2014-02-06 0 7.510 7.510 7.520 7.300 7.630 32,660,704 245,302,850 7.5106 4.354 4.354 4.360 4.232 4.424 56,334,519 4.3544 3.02%
2014-02-05 0 7.290 7.290 7.300 7.280 7.490 21,448,139 157,611,845 7.3485 4.226 4.226 4.232 4.221 4.342 36,994,628 4.2604 -0.68%
2014-02-04 0 7.340 7.340 7.350 7.260 7.370 20,791,483 151,828,783 7.3025 4.255 4.255 4.261 4.209 4.273 35,862,001 4.2337 -2.13%
2014-01-30 0 7.500 7.470 7.490 7.330 7.510 11,446,000 84,902,100 7.4176 4.348 4.331 4.342 4.250 4.354 19,742,529 4.3005 -0.13%
2014-01-29 0 7.510 7.500 7.510 7.460 7.620 16,813,236 126,632,058 7.5317 4.354 4.348 4.354 4.325 4.418 29,000,158 4.3666 0.40%
2014-01-28 0 7.480 7.480 7.490 7.400 7.660 36,229,952 270,650,864 7.4704 4.337 4.337 4.342 4.290 4.441 62,490,905 4.3310 -1.84%
2014-01-27 0 7.620 7.620 7.630 7.430 7.660 26,182,486 197,907,686 7.5588 4.418 4.418 4.424 4.308 4.441 45,160,624 4.3823 -1.93%
2014-01-24 0 7.770 7.760 7.780 7.660 7.940 15,958,000 124,812,020 7.8213 4.505 4.499 4.511 4.441 4.603 27,525,012 4.5345 -0.13%
2014-01-23 0 7.780 7.770 7.800 7.760 8.000 18,615,990 145,930,746 7.8390 4.511 4.505 4.522 4.499 4.638 32,109,622 4.5448 -1.02%
2014-01-22 0 7.860 7.840 7.860 7.680 7.950 15,662,448 122,791,225 7.8398 4.557 4.545 4.557 4.453 4.609 27,015,232 4.5453 2.08%
2014-01-21 0 7.700 7.690 7.700 7.690 7.820 21,544,058 167,472,158 7.7735 4.464 4.458 4.464 4.458 4.534 37,160,073 4.5068 0.13%
2014-01-20 0 7.690 7.680 7.690 7.620 7.750 22,967,865 176,309,439 7.6764 4.458 4.453 4.458 4.418 4.493 39,615,914 4.4505 -1.79%
2014-01-17 0 7.830 7.820 7.830 7.720 8.080 37,580,743 296,066,602 7.8781 4.540 4.534 4.540 4.476 4.684 64,820,804 4.5675 -0.76%
2014-01-16 0 7.890 7.870 7.890 7.840 8.190 27,226,001 216,304,814 7.9448 4.574 4.563 4.574 4.545 4.748 46,960,521 4.6061 -3.19%
2014-01-15 0 8.150 8.150 8.160 7.850 8.160 71,317,033 571,488,197 8.0133 4.725 4.725 4.731 4.551 4.731 123,010,538 4.6458 7.52%
2014-01-14 0 7.580 7.570 7.580 7.500 7.630 17,753,550 134,393,285 7.5699 4.395 4.389 4.395 4.348 4.424 30,622,050 4.3888 -0.92%
2014-01-13 0 7.650 7.650 7.660 7.610 7.780 17,365,584 133,203,440 7.6705 4.435 4.435 4.441 4.412 4.511 29,952,870 4.4471 0.13%
2014-01-10 0 7.640 7.640 7.650 7.550 7.680 24,435,701 185,986,310 7.6113 4.429 4.429 4.435 4.377 4.453 42,147,698 4.4127 -0.78%
2014-01-09 0 7.700 7.690 7.710 7.650 7.880 24,301,862 188,079,572 7.7393 4.464 4.458 4.470 4.435 4.569 41,916,847 4.4870 -1.91%
2014-01-08 0 7.850 7.840 7.860 7.780 7.940 17,669,836 138,915,628 7.8617 4.551 4.545 4.557 4.511 4.603 30,477,657 4.5579 0.90%
2014-01-07 0 7.780 7.770 7.790 7.630 7.860 19,051,600 148,446,770 7.7918 4.511 4.505 4.516 4.424 4.557 32,860,980 4.5174 1.04%
2014-01-06 0 7.700 7.690 7.700 7.620 7.900 29,951,581 230,960,019 7.7111 4.464 4.458 4.464 4.418 4.580 51,661,713 4.4706 -3.02%
2014-01-03 0 7.940 7.930 7.950 7.840 8.060 34,792,000 275,157,420 7.9086 4.603 4.598 4.609 4.545 4.673 60,010,666 4.5851 -2.93%
2014-01-02 0 8.180 8.180 8.190 8.120 8.400 19,469,000 159,249,970 8.1797 4.742 4.742 4.748 4.708 4.870 33,580,928 4.7423 -1.92%
2013-12-31 0 8.340 8.340 8.370 8.230 8.380 9,046,000 75,371,964 8.3321 4.835 4.835 4.853 4.771 4.858 15,602,911 4.8306 1.34%
2013-12-30 0 8.230 8.230 8.240 8.200 8.380 10,157,422 83,918,767 8.2618 4.771 4.771 4.777 4.754 4.858 17,519,937 4.7899 -0.60%
2013-12-27 0 8.280 8.260 8.270 8.260 8.400 12,529,450 104,294,204 8.3239 4.800 4.789 4.795 4.789 4.870 21,611,308 4.8259 -0.72%
2013-12-24 0 8.340 8.330 8.340 8.100 8.360 18,476,375 152,615,425 8.2600 4.835 4.829 4.835 4.696 4.847 31,868,808 4.7889 2.08%
2013-12-23 0 8.170 8.180 8.190 8.130 8.400 18,960,201 156,392,523 8.2485 4.737 4.742 4.748 4.713 4.870 32,703,331 4.7822 -0.49%
2013-12-20 0 8.210 8.220 8.230 8.110 8.480 37,465,154 307,663,265 8.2120 4.760 4.766 4.771 4.702 4.916 64,621,432 4.7610 -2.61%
2013-12-19 0 8.430 8.430 8.440 8.280 8.800 51,986,920 441,711,364 8.4966 4.887 4.887 4.893 4.800 5.102 89,669,168 4.9260 -2.99%
2013-12-18 0 8.690 8.670 8.680 8.400 8.710 34,893,712 300,898,680 8.6233 5.038 5.027 5.032 4.870 5.050 60,186,103 4.9995 2.12%
2013-12-17 0 8.510 8.510 8.520 8.380 8.530 31,292,964 264,787,393 8.4616 4.934 4.934 4.940 4.858 4.945 53,975,386 4.9057 2.16%
2013-12-16 0 8.330 8.310 8.320 8.280 8.520 17,983,494 150,481,997 8.3678 4.829 4.818 4.824 4.800 4.940 31,018,667 4.8513 -0.60%
2013-12-13 0 8.380 8.360 8.380 8.150 8.500 30,655,133 256,362,661 8.3628 4.858 4.847 4.858 4.725 4.928 52,875,229 4.8484 0.60%
2013-12-12 0 8.330 8.340 8.360 8.270 8.500 31,614,200 265,163,030 8.3875 4.829 4.835 4.847 4.795 4.928 54,529,467 4.8627 0.12%
2013-12-11 0 8.320 8.330 8.350 8.300 8.600 42,316,000 354,909,428 8.3871 4.824 4.829 4.841 4.812 4.986 72,988,369 4.8625 -3.59%
2013-12-10 0 8.630 8.620 8.630 8.510 8.880 38,438,209 332,542,229 8.6513 5.003 4.998 5.003 4.934 5.148 66,299,797 5.0157 -2.60%
2013-12-09 0 8.860 8.840 8.850 8.840 9.140 31,153,708 278,962,877 8.9544 5.137 5.125 5.131 5.125 5.299 53,735,191 5.1914 -1.12%
2013-12-06 0 8.960 8.970 8.980 8.940 9.020 31,041,148 278,624,935 8.9760 5.195 5.200 5.206 5.183 5.229 53,541,043 5.2040 -0.55%
2013-12-05 0 9.010 9.010 9.020 8.860 9.060 41,451,552 372,991,834 8.9983 5.224 5.224 5.229 5.137 5.253 71,497,334 5.2169 0.90%
2013-12-04 0 8.930 8.920 8.930 8.800 9.050 50,285,968 449,890,284 8.9466 5.177 5.171 5.177 5.102 5.247 86,735,296 5.1869 -0.67%
2013-12-03 0 8.990 8.980 9.000 8.600 9.020 72,534,104 644,143,718 8.8806 5.212 5.206 5.218 4.986 5.229 125,109,792 5.1486 3.45%
2013-12-02 0 8.690 8.690 8.700 8.610 8.850 32,121,780 279,821,155 8.7113 5.038 5.038 5.044 4.992 5.131 55,404,961 5.0505 0.23%
2013-11-29 0 8.670 8.660 8.670 8.600 8.740 19,228,159 166,672,189 8.6681 5.027 5.021 5.027 4.986 5.067 33,165,516 5.0255 -0.12%
2013-11-28 0 8.680 8.660 8.670 8.600 9.000 60,880,484 535,539,782 8.7966 5.032 5.021 5.027 4.986 5.218 105,009,151 5.0999 -0.69%
2013-11-27 0 8.740 8.730 8.740 8.450 8.800 76,213,040 664,934,078 8.7247 5.067 5.061 5.067 4.899 5.102 131,455,372 5.0582 3.19%
2013-11-26 0 8.470 8.460 8.480 8.430 8.640 51,592,878 440,118,951 8.5306 4.911 4.905 4.916 4.887 5.009 88,989,508 4.9457 -2.42%
2013-11-25 0 8.680 8.660 8.670 8.350 8.700 92,462,440 791,917,579 8.5647 5.032 5.021 5.027 4.841 5.044 159,483,002 4.9655 4.45%
2013-11-22 0 8.310 8.300 8.310 8.250 8.480 47,767,305 399,163,096 8.3564 4.818 4.812 4.818 4.783 4.916 82,391,003 4.8447 1.09%
2013-11-21 0 8.220 8.220 8.230 8.160 8.350 53,319,581 439,352,680 8.2400 4.766 4.766 4.771 4.731 4.841 91,967,796 4.7772 -2.03%
2013-11-20 0 8.390 8.390 8.400 8.090 8.430 84,168,518 694,555,757 8.2520 4.864 4.864 4.870 4.690 4.887 145,177,306 4.7842 3.58%
2013-11-19 0 8.100 8.100 8.110 7.920 8.160 123,818,174 999,077,658 8.0689 4.696 4.696 4.702 4.592 4.731 213,566,656 4.6781 0.75%
2013-11-18 0 8.040 8.030 8.040 7.720 8.140 122,015,910 964,141,161 7.9018 4.661 4.656 4.661 4.476 4.719 210,458,037 4.5812 5.79%
2013-11-15 0 7.600 7.600 7.610 7.490 7.650 20,577,942 156,339,359 7.5974 4.406 4.406 4.412 4.342 4.435 35,493,677 4.4047 2.01%
2013-11-14 0 7.450 7.430 7.440 7.400 7.490 11,059,184 82,403,953 7.4512 4.319 4.308 4.313 4.290 4.342 19,075,333 4.3199 1.22%
2013-11-13 0 7.360 7.360 7.370 7.340 7.450 20,931,617 154,584,881 7.3852 4.267 4.267 4.273 4.255 4.319 36,103,710 4.2817 -1.87%
2013-11-12 0 7.500 7.490 7.500 7.450 7.600 11,306,199 85,085,823 7.5256 4.348 4.342 4.348 4.319 4.406 19,501,395 4.3631 -1.06%
2013-11-11 0 7.580 7.580 7.590 7.370 7.660 19,237,580 145,140,250 7.5446 4.395 4.395 4.400 4.273 4.441 33,181,766 4.3741 1.74%
2013-11-08 0 7.450 7.450 7.470 7.360 7.480 23,693,581 175,819,477 7.4206 4.319 4.319 4.331 4.267 4.337 40,867,659 4.3022 -0.53%
2013-11-07 0 7.490 7.480 7.490 7.470 7.670 23,983,586 180,477,413 7.5250 4.342 4.337 4.342 4.331 4.447 41,367,871 4.3627 -1.96%
2013-11-06 0 7.640 7.620 7.640 7.600 7.710 21,101,599 161,417,568 7.6495 4.429 4.418 4.429 4.406 4.470 36,396,902 4.4349 -0.78%
2013-11-05 0 7.700 7.690 7.720 7.610 7.790 26,358,528 202,165,325 7.6698 4.464 4.458 4.476 4.412 4.516 45,464,268 4.4467 -0.65%
2013-11-04 0 7.750 7.740 7.760 7.670 7.790 25,393,000 195,674,762 7.7059 4.493 4.487 4.499 4.447 4.516 43,798,886 4.4676 0.26%
2013-11-01 0 7.730 7.720 7.730 7.700 7.900 78,921,520 614,703,299 7.7888 4.482 4.476 4.482 4.464 4.580 136,127,069 4.5157 1.98%
2013-10-31 0 7.580 7.570 7.580 7.340 7.650 52,279,515 395,004,105 7.5556 4.395 4.389 4.395 4.255 4.435 90,173,848 4.3805 2.43%
2013-10-30 0 7.400 7.370 7.400 7.260 7.420 43,371,749 318,124,649 7.3348 4.290 4.273 4.290 4.209 4.302 74,809,368 4.2525 1.51%
2013-10-29 0 7.290 7.280 7.290 7.250 7.450 39,579,741 290,059,006 7.3285 4.226 4.221 4.226 4.203 4.319 68,268,758 4.2488 0.00%
2013-10-28 0 7.290 7.270 7.280 7.220 7.340 18,542,651 135,096,724 7.2857 4.226 4.215 4.221 4.186 4.255 31,983,124 4.2240 0.97%
2013-10-25 0 7.220 7.220 7.230 7.210 7.430 39,786,901 290,659,665 7.3054 4.186 4.186 4.192 4.180 4.308 68,626,076 4.2354 -2.70%
2013-10-24 0 7.420 7.410 7.420 7.380 7.550 20,113,000 149,683,181 7.4421 4.302 4.296 4.302 4.279 4.377 34,691,726 4.3147 -0.93%
2013-10-23 0 7.490 7.490 7.500 7.470 7.770 34,702,000 263,419,050 7.5909 4.342 4.342 4.348 4.331 4.505 59,855,430 4.4009 -2.47%
2013-10-22 0 7.680 7.660 7.680 7.610 7.720 13,846,000 106,156,329 7.6669 4.453 4.441 4.453 4.412 4.476 23,882,148 4.4450 -0.13%
2013-10-21 0 7.690 7.680 7.690 7.660 7.770 15,611,000 120,645,900 7.7283 4.458 4.453 4.458 4.441 4.505 26,926,492 4.4806 -0.26%
2013-10-18 0 7.710 7.700 7.720 7.650 7.800 19,002,335 146,265,109 7.6972 4.470 4.464 4.476 4.435 4.522 32,776,005 4.4626 0.00%
2013-10-17 0 7.710 7.700 7.710 7.680 7.900 36,101,900 281,334,306 7.7928 4.470 4.464 4.470 4.453 4.580 62,270,035 4.5180 -0.39%
2013-10-16 0 7.740 7.730 7.740 7.700 7.800 16,890,400 130,856,638 7.7474 4.487 4.482 4.487 4.464 4.522 29,133,253 4.4917 -1.02%
2013-10-15 0 7.820 7.810 7.820 7.690 7.950 21,418,739 167,300,508 7.8109 4.534 4.528 4.534 4.458 4.609 36,943,918 4.5285 0.00%
2013-10-11 0 7.820 7.820 7.830 7.790 7.880 27,312,155 213,590,049 7.8203 4.534 4.534 4.540 4.516 4.569 47,109,123 4.5339 1.16%
2013-10-10 0 7.730 7.730 7.740 7.620 7.830 15,383,473 118,642,647 7.7123 4.482 4.482 4.487 4.418 4.540 26,534,044 4.4713 -0.39%
2013-10-09 0 7.760 7.760 7.770 7.520 7.830 30,590,000 236,019,580 7.7156 4.499 4.499 4.505 4.360 4.540 52,762,884 4.4732 1.70%
2013-10-08 0 7.630 7.620 7.630 7.520 7.680 17,279,205 131,477,144 7.6090 4.424 4.418 4.424 4.360 4.453 29,803,880 4.4114 0.93%
2013-10-07 0 7.560 7.550 7.560 7.530 7.700 16,368,000 123,950,780 7.5728 4.383 4.377 4.383 4.366 4.464 28,232,197 4.3904 -1.43%
2013-10-04 0 7.670 7.670 7.680 7.500 7.680 14,096,000 107,446,938 7.6225 4.447 4.447 4.453 4.348 4.453 24,313,358 4.4193 0.79%
2013-10-03 0 7.610 7.600 7.610 7.500 7.640 12,698,142 96,356,060 7.5882 4.412 4.406 4.412 4.348 4.429 21,902,275 4.3994 2.15%
2013-10-02 0 7.450 7.440 7.450 7.400 7.550 20,059,554 149,860,113 7.4708 4.319 4.313 4.319 4.290 4.377 34,599,540 4.3313 0.00%
2013-09-30 0 7.450 7.440 7.450 7.410 7.550 26,808,175 199,867,824 7.4555 4.319 4.313 4.319 4.296 4.377 46,239,838 4.3224 -1.72%
2013-09-27 0 7.580 7.570 7.580 7.550 7.710 21,605,413 164,338,888 7.6064 4.395 4.389 4.395 4.377 4.470 37,265,901 4.4099 -0.66%
2013-09-26 0 7.630 7.620 7.630 7.520 7.750 23,065,365 176,284,614 7.6428 4.424 4.418 4.424 4.360 4.493 39,784,086 4.4310 0.26%
2013-09-25 0 7.610 7.600 7.610 7.600 7.770 18,882,000 144,690,918 7.6629 4.412 4.406 4.412 4.406 4.505 32,568,447 4.4427 -0.91%
2013-09-24 0 7.680 7.670 7.680 7.590 7.850 29,860,380 229,334,898 7.6802 4.453 4.447 4.453 4.400 4.551 51,504,406 4.4527 -1.29%
2013-09-23 0 7.780 7.780 7.790 7.750 7.900 14,719,160 114,768,889 7.7972 4.511 4.511 4.516 4.493 4.580 25,388,210 4.5206 -0.89%
2013-09-19 0 7.850 7.840 7.850 7.820 8.000 34,001,598 268,788,071 7.9052 4.551 4.545 4.551 4.534 4.638 58,647,348 4.5831 0.90%
2013-09-18 0 7.780 7.770 7.790 7.710 7.820 13,102,598 101,803,788 7.7697 4.511 4.505 4.516 4.470 4.534 22,599,897 4.5046 0.26%
2013-09-17 0 7.760 7.750 7.760 7.700 7.930 32,276,308 251,497,364 7.7920 4.499 4.493 4.499 4.464 4.598 55,671,498 4.5175 -2.27%
2013-09-16 0 7.940 7.930 7.940 7.830 8.050 33,145,000 262,665,640 7.9247 4.603 4.598 4.603 4.540 4.667 57,169,853 4.5945 1.15%
2013-09-13 0 7.850 7.840 7.850 7.720 7.980 44,020,131 343,813,030 7.8104 4.551 4.545 4.551 4.476 4.627 75,927,724 4.5282 -1.75%
2013-09-12 0 7.990 7.990 8.000 7.750 8.070 77,184,875 615,383,372 7.9728 4.632 4.632 4.638 4.493 4.679 133,131,633 4.6224 3.63%
2013-09-11 0 7.710 7.710 7.730 7.680 7.990 58,866,545 457,599,520 7.7735 4.470 4.470 4.482 4.453 4.632 101,535,427 4.5068 -2.41%
2013-09-10 0 7.900 7.890 7.910 7.710 7.900 67,441,640 529,259,343 7.8477 4.580 4.574 4.586 4.470 4.580 116,326,102 4.5498 3.13%
2013-09-09 0 7.660 7.640 7.650 7.500 7.700 48,411,351 369,240,744 7.6272 4.441 4.429 4.435 4.348 4.464 83,501,880 4.4219 2.68%
2013-09-06 0 7.460 7.440 7.460 7.400 7.500 22,125,387 165,315,529 7.4718 4.325 4.313 4.325 4.290 4.348 38,162,773 4.3319 -0.27%
2013-09-05 0 7.480 7.470 7.480 7.440 7.540 37,190,317 278,394,485 7.4857 4.337 4.331 4.337 4.313 4.371 64,147,381 4.3399 1.08%
2013-09-04 0 7.400 7.410 7.420 7.360 7.490 25,250,460 187,461,577 7.4241 4.290 4.296 4.302 4.267 4.342 43,553,027 4.3042 -1.33%
2013-09-03 0 7.500 7.500 7.510 7.350 7.550 49,620,741 370,713,292 7.4709 4.348 4.348 4.354 4.261 4.377 85,587,886 4.3314 2.74%
2013-09-02 0 7.300 7.290 7.300 7.230 7.380 30,833,621 224,569,690 7.2833 4.232 4.226 4.232 4.192 4.279 53,183,092 4.2226 2.38%
2013-08-30 0 7.130 7.110 7.130 7.010 7.190 21,518,415 153,042,121 7.1121 4.134 4.122 4.134 4.064 4.169 37,115,843 4.1234 -0.70%
2013-08-29 0 7.180 7.170 7.180 7.070 7.190 31,230,040 222,861,415 7.1361 4.163 4.157 4.163 4.099 4.169 53,866,852 4.1373 2.13%
2013-08-28 0 7.030 7.020 7.030 7.000 7.130 40,688,493 286,595,180 7.0436 4.076 4.070 4.076 4.058 4.134 70,181,179 4.0836 -1.82%
2013-08-27 0 7.160 7.150 7.160 7.070 7.270 43,469,724 311,745,218 7.1715 4.151 4.145 4.151 4.099 4.215 74,978,360 4.1578 -0.42%
2013-08-26 0 7.190 7.190 7.200 7.170 7.470 120,543,588 874,555,710 7.2551 4.169 4.169 4.174 4.157 4.331 207,918,516 4.2062 -5.64%
2013-08-23 0 7.620 7.600 7.610 7.500 7.840 38,728,004 296,645,010 7.6597 4.418 4.406 4.412 4.348 4.545 66,799,647 4.4408 -0.39%
2013-08-22 0 7.650 7.630 7.660 7.430 7.680 32,968,434 249,472,008 7.5670 4.435 4.424 4.441 4.308 4.453 56,865,305 4.3871 0.39%
2013-08-21 0 7.620 7.620 7.630 7.340 7.650 40,621,462 304,253,611 7.4900 4.418 4.418 4.424 4.255 4.435 70,065,561 4.3424 0.40%
2013-08-20 0 7.590 7.580 7.590 7.510 7.920 51,716,128 397,158,471 7.6796 4.400 4.395 4.400 4.354 4.592 89,202,095 4.4523 -2.82%
2013-08-19 0 7.810 7.800 7.810 7.740 7.960 24,560,180 193,510,076 7.8790 4.528 4.522 4.528 4.487 4.615 42,362,404 4.5680 -0.38%
2013-08-16 0 7.840 7.840 7.850 7.590 7.980 77,411,506 601,581,682 7.7712 4.545 4.545 4.551 4.400 4.627 133,522,535 4.5055 0.00%
2013-08-15 0 7.840 7.840 7.850 7.810 8.080 72,214,932 572,933,680 7.9337 4.545 4.545 4.551 4.528 4.684 124,559,271 4.5997 0.26%
2013-08-13 0 7.820 7.810 7.820 7.610 7.950 77,761,854 607,314,630 7.8099 4.534 4.528 4.534 4.412 4.609 134,126,830 4.5279 1.43%
2013-08-12 0 7.710 7.710 7.720 7.280 7.720 114,006,048 865,509,319 7.5918 4.470 4.470 4.476 4.221 4.476 196,642,299 4.4014 6.20%
2013-08-09 0 7.260 7.260 7.270 7.120 7.270 23,443,731 168,646,049 7.1937 4.209 4.209 4.215 4.128 4.215 40,436,707 4.1706 1.97%
2013-08-08 0 7.120 7.110 7.130 7.080 7.230 22,598,459 161,101,081 7.1289 4.128 4.122 4.134 4.105 4.192 38,978,747 4.1330 0.00%
2013-08-07 0 7.120 7.110 7.120 7.100 7.340 33,025,116 237,280,047 7.1848 4.128 4.122 4.128 4.116 4.255 56,963,072 4.1655 -1.93%
2013-08-06 0 7.260 7.250 7.260 7.060 7.300 26,297,691 188,970,485 7.1858 4.209 4.203 4.209 4.093 4.232 45,359,334 4.1661 -0.82%
2013-08-05 0 7.320 7.310 7.320 7.220 7.430 21,549,728 158,447,137 7.3526 4.244 4.238 4.244 4.186 4.308 37,169,853 4.2628 1.39%
2013-08-02 0 7.220 7.200 7.220 7.190 7.450 29,667,347 216,756,271 7.3062 4.186 4.174 4.186 4.169 4.319 51,171,455 4.2359 -1.23%
2013-08-01 0 7.310 7.300 7.310 7.100 7.320 35,826,160 258,043,337 7.2027 4.238 4.232 4.238 4.116 4.244 61,794,428 4.1758 4.43%
2013-07-31 0 7.000 7.000 7.010 7.000 7.240 28,244,772 200,802,454 7.1094 4.058 4.058 4.064 4.058 4.197 48,717,739 4.1218 -1.27%
2013-07-30 0 7.090 7.090 7.100 6.920 7.200 40,084,000 282,670,256 7.0519 4.111 4.111 4.116 4.012 4.174 69,138,524 4.0885 -1.39%
2013-07-29 0 7.190 7.180 7.210 7.100 7.360 45,716,082 328,373,506 7.1829 4.169 4.163 4.180 4.116 4.267 78,852,970 4.1644 -3.10%
2013-07-26 0 7.420 7.410 7.430 7.320 7.690 59,193,000 444,936,212 7.5167 4.302 4.296 4.308 4.244 4.458 102,098,510 4.3579 -0.54%
2013-07-25 0 7.460 7.460 7.470 7.140 7.480 82,876,345 613,604,768 7.4039 4.325 4.325 4.331 4.140 4.337 142,948,513 4.2925 4.19%
2013-07-24 0 7.160 7.150 7.160 7.000 7.180 36,980,400 262,561,204 7.1000 4.151 4.145 4.151 4.058 4.163 63,785,308 4.1163 0.99%
2013-07-23 0 7.090 7.080 7.090 6.850 7.090 56,817,542 396,904,740 6.9856 4.111 4.105 4.111 3.971 4.111 98,001,223 4.0500 4.11%
2013-07-22 0 6.810 6.810 6.820 6.690 6.920 20,951,000 142,290,340 6.7916 3.948 3.948 3.954 3.879 4.012 36,137,143 3.9375 -0.15%
2013-07-19 0 6.820 6.810 6.820 6.760 6.920 31,474,000 215,239,508 6.8386 3.954 3.948 3.954 3.919 4.012 54,287,644 3.9648 -0.15%
2013-07-18 0 6.830 6.830 6.840 6.780 6.930 29,799,300 203,472,138 6.8281 3.960 3.960 3.966 3.931 4.018 51,399,053 3.9587 -1.44%
2013-07-17 0 6.930 6.920 6.930 6.730 7.050 53,789,212 373,165,162 6.9375 4.018 4.012 4.018 3.902 4.087 92,777,835 4.0221 3.59%
2013-07-16 0 6.690 6.680 6.690 6.680 7.010 54,070,036 366,254,429 6.7737 3.879 3.873 3.879 3.873 4.064 93,262,212 3.9271 -4.02%
2013-07-15 0 6.970 6.960 6.970 6.910 7.120 54,338,007 381,104,245 7.0136 4.041 4.035 4.041 4.006 4.128 93,724,419 4.0662 1.16%
2013-07-12 0 6.890 6.890 6.900 6.780 7.100 77,994,284 539,882,871 6.9221 3.995 3.995 4.000 3.931 4.116 134,527,734 4.0132 1.92%
2013-07-11 0 6.760 6.760 6.780 6.480 6.800 72,718,245 483,768,847 6.6526 3.919 3.919 3.931 3.757 3.942 125,427,406 3.8570 6.12%
2013-07-10 0 6.370 6.360 6.390 6.140 6.390 38,054,282 239,074,948 6.2825 3.693 3.687 3.705 3.560 3.705 65,637,584 3.6423 2.91%
2013-07-09 0 6.190 6.190 6.200 6.070 6.350 47,131,500 291,736,409 6.1898 3.589 3.589 3.595 3.519 3.681 81,294,341 3.5886 -1.90%
2013-07-08 0 6.310 6.310 6.320 6.250 6.480 59,738,809 377,678,160 6.3222 3.658 3.658 3.664 3.624 3.757 103,039,944 3.6654 -4.54%
2013-07-05 0 6.610 6.610 6.620 6.360 6.750 70,513,087 463,664,378 6.5756 3.832 3.832 3.838 3.687 3.913 121,623,859 3.8123 5.76%
2013-07-04 0 6.250 6.240 6.250 6.240 6.420 58,199,570 367,664,094 6.3173 3.624 3.618 3.624 3.618 3.722 100,385,001 3.6625 -0.16%
2013-07-03 0 6.260 6.250 6.260 6.240 6.630 59,153,233 377,902,322 6.3885 3.629 3.624 3.629 3.618 3.844 102,029,918 3.7038 -5.58%
2013-07-02 0 6.630 6.620 6.630 6.560 7.020 59,803,383 397,808,611 6.6519 3.844 3.838 3.844 3.803 4.070 103,151,324 3.8566 -4.60%
2013-06-28 0 6.950 6.940 6.960 6.900 7.080 38,441,995 268,125,733 6.9748 4.029 4.024 4.035 4.000 4.105 66,306,327 4.0437 0.43%
2013-06-27 0 6.920 6.900 6.910 6.860 7.200 47,519,528 334,533,873 7.0399 4.012 4.000 4.006 3.977 4.174 81,963,627 4.0815 -0.14%
2013-06-26 0 6.930 6.910 6.930 6.840 7.030 39,661,680 274,252,888 6.9148 4.018 4.006 4.018 3.966 4.076 68,410,090 4.0090 1.91%
2013-06-25 0 6.800 6.790 6.810 6.400 6.940 74,923,928 503,085,312 6.7146 3.942 3.937 3.948 3.710 4.024 129,231,859 3.8929 1.04%
2013-06-24 0 6.730 6.720 6.730 6.700 7.000 48,456,478 328,947,784 6.7885 3.902 3.896 3.902 3.884 4.058 83,579,717 3.9357 -4.27%
2013-06-21 0 7.030 7.010 7.030 6.700 7.140 66,408,188 464,058,076 6.9880 4.076 4.064 4.076 3.884 4.140 114,543,562 4.0514 0.14%
2013-06-20 0 7.020 7.010 7.030 7.000 7.120 55,076,005 388,017,555 7.0451 4.070 4.064 4.076 4.058 4.128 94,997,348 4.0845 -1.96%
2013-06-19 0 7.160 7.150 7.160 7.150 7.330 40,838,120 294,133,613 7.2024 4.151 4.145 4.151 4.145 4.250 70,439,261 4.1757 -1.92%
2013-06-18 0 7.300 7.300 7.310 7.200 7.400 46,618,248 339,353,613 7.2794 4.232 4.232 4.238 4.174 4.290 80,409,063 4.2203 -0.95%
2013-06-17 0 7.370 7.380 7.390 7.350 7.520 25,960,922 193,092,713 7.4378 4.273 4.279 4.284 4.261 4.360 44,778,461 4.3122 0.00%
2013-06-14 0 7.370 7.360 7.390 7.320 7.610 37,410,306 277,454,125 7.4165 4.273 4.267 4.284 4.244 4.412 64,526,827 4.2998 -1.47%
2013-06-13 0 7.480 7.470 7.480 7.210 7.540 55,540,479 409,406,335 7.3713 4.337 4.331 4.337 4.180 4.371 95,798,492 4.2736 -1.06%
2013-06-11 0 7.560 7.560 7.570 7.490 7.790 63,380,795 478,618,363 7.5515 4.383 4.383 4.389 4.342 4.516 109,321,790 4.3781 -3.20%
2013-06-10 0 7.810 7.810 7.820 7.700 8.100 34,986,000 274,312,764 7.8406 4.528 4.528 4.534 4.464 4.696 60,345,285 4.5457 -2.25%
2013-06-07 0 7.990 7.980 8.000 7.850 8.120 23,942,069 190,426,358 7.9536 4.632 4.627 4.638 4.551 4.708 41,296,261 4.6112 -0.13%
2013-06-06 0 8.000 8.000 8.010 7.930 8.170 25,636,000 206,181,490 8.0427 4.638 4.638 4.644 4.598 4.737 44,218,022 4.6628 -1.23%
2013-06-05 0 8.100 8.090 8.100 7.750 8.120 53,475,039 426,477,403 7.9753 4.696 4.690 4.696 4.493 4.708 92,235,937 4.6238 2.92%
2013-06-04 0 7.870 7.880 7.890 7.800 7.980 75,597,111 593,674,976 7.8531 4.563 4.569 4.574 4.522 4.627 130,392,992 4.5530 -2.84%
2013-06-03 0 8.100 8.100 8.110 8.100 8.340 32,663,619 265,938,089 8.1417 4.696 4.696 4.702 4.696 4.835 56,339,547 4.7203 -2.17%
2013-05-31 0 8.280 8.280 8.300 8.200 8.390 34,451,287 285,617,392 8.2905 4.800 4.800 4.812 4.754 4.864 59,422,990 4.8065 0.00%
2013-05-30 0 8.280 8.270 8.280 8.200 8.590 49,504,123 411,831,607 8.3191 4.800 4.795 4.800 4.754 4.980 85,386,738 4.8231 -2.70%
2013-05-29 0 8.510 8.520 8.530 8.500 8.700 41,131,668 351,478,058 8.5452 4.934 4.940 4.945 4.928 5.044 70,945,585 4.9542 -2.07%
2013-05-28 0 8.690 8.670 8.680 8.500 8.720 53,250,979 458,382,407 8.6080 5.038 5.027 5.032 4.928 5.056 91,849,469 4.9906 1.57%
2013-05-27 0 8.750 8.750 8.760 8.700 8.830 50,492,084 441,511,211 8.7442 4.960 4.960 4.966 4.932 5.006 89,066,709 4.9571 -0.79%
2013-05-24 0 8.820 8.800 8.820 8.750 9.080 82,316,435 728,942,642 8.8554 5.000 4.989 5.000 4.960 5.147 145,204,028 5.0201 -2.22%
2013-05-23 0 9.020 9.010 9.020 9.000 9.180 43,140,000 390,038,066 9.0412 5.113 5.108 5.113 5.102 5.204 76,097,826 5.1255 -1.20%
2013-05-22 0 9.130 9.120 9.130 9.100 9.280 22,200,324 203,719,526 9.1764 5.176 5.170 5.176 5.159 5.261 39,160,788 5.2021 -0.65%
2013-05-21 0 9.190 9.190 9.200 9.130 9.260 17,895,600 164,552,046 9.1951 5.210 5.210 5.215 5.176 5.250 31,567,368 5.2127 -0.76%
2013-05-20 0 9.260 9.260 9.270 9.090 9.270 38,156,600 350,303,196 9.1807 5.250 5.250 5.255 5.153 5.255 67,307,240 5.2045 1.87%
2013-05-16 0 9.090 9.080 9.090 9.060 9.190 25,106,484 229,027,921 9.1223 5.153 5.147 5.153 5.136 5.210 44,287,178 5.1714 -0.44%
2013-05-15 0 9.130 9.130 9.140 9.100 9.300 25,781,530 236,732,370 9.1822 5.176 5.176 5.181 5.159 5.272 45,477,941 5.2054 0.44%
2013-05-14 0 9.090 9.080 9.090 9.060 9.290 36,808,565 335,479,093 9.1142 5.153 5.147 5.153 5.136 5.267 64,929,341 5.1668 -1.30%
2013-05-13 0 9.210 9.210 9.220 9.200 9.380 34,185,376 317,248,836 9.2803 5.221 5.221 5.227 5.215 5.318 60,302,105 5.2610 -2.13%
2013-05-10 0 9.410 9.400 9.410 9.300 9.560 36,868,321 346,761,339 9.4054 5.335 5.329 5.335 5.272 5.420 65,034,749 5.3319 -0.95%
2013-05-09 0 9.500 9.490 9.500 9.360 9.640 32,707,989 309,533,715 9.4636 5.386 5.380 5.386 5.306 5.465 57,696,033 5.3649 -0.21%
2013-05-08 0 9.520 9.530 9.540 9.450 9.630 55,298,256 527,815,348 9.5449 5.397 5.403 5.408 5.357 5.459 97,544,670 5.4110 1.28%
2013-05-07 0 9.400 9.390 9.400 9.020 9.430 66,577,930 618,883,990 9.2956 5.329 5.323 5.329 5.113 5.346 117,441,719 5.2697 3.52%
2013-05-06 0 9.080 9.070 9.080 9.070 9.220 51,693,255 473,794,098 9.1655 5.147 5.142 5.147 5.142 5.227 91,185,543 5.1959 0.89%
2013-05-03 0 9.000 8.990 9.000 8.980 9.220 55,338,948 501,805,203 9.0678 5.102 5.096 5.102 5.091 5.227 97,616,450 5.1406 0.33%
2013-05-02 0 8.970 8.960 8.970 8.950 9.130 67,993,000 612,283,726 9.0051 5.085 5.079 5.085 5.074 5.176 119,937,865 5.1050 -2.07%
2013-04-30 0 9.160 9.150 9.170 9.100 9.400 57,226,048 525,201,297 9.1777 5.193 5.187 5.198 5.159 5.329 100,945,245 5.2028 -1.61%
2013-04-29 0 9.310 9.310 9.320 9.260 9.450 46,382,000 432,800,696 9.3312 5.278 5.278 5.284 5.250 5.357 81,816,629 5.2899 -3.42%
2013-04-26 0 9.640 9.640 9.650 9.600 9.810 31,589,111 305,710,797 9.6777 5.465 5.465 5.471 5.442 5.561 55,722,362 5.4863 -0.72%
2013-04-25 0 9.710 9.700 9.710 9.700 10.06 50,979,000 500,769,488 9.8231 5.505 5.499 5.505 5.499 5.703 89,925,616 5.5687 -1.02%
2013-04-24 0 9.810 9.800 9.810 9.770 9.920 27,702,000 272,703,460 9.8442 5.561 5.556 5.561 5.539 5.624 48,865,600 5.5807 1.45%
2013-04-23 0 9.670 9.650 9.660 9.610 10.04 48,044,200 466,046,730 9.7004 5.482 5.471 5.476 5.448 5.692 84,748,706 5.4992 -3.88%
2013-04-22 0 10.06 10.04 10.06 9.980 10.34 55,795,654 565,147,142 10.129 5.703 5.692 5.703 5.658 5.862 98,422,067 5.7421 1.51%
2013-04-19 0 9.910 9.890 9.900 9.380 9.940 57,692,035 558,733,555 9.6848 5.618 5.607 5.612 5.318 5.635 101,767,234 5.4903 6.22%
2013-04-18 0 9.330 9.320 9.330 9.200 9.500 21,478,000 201,239,230 9.3696 5.289 5.284 5.289 5.215 5.386 37,886,628 5.3116 -0.53%
2013-04-17 0 9.380 9.380 9.390 9.300 9.560 37,299,058 352,532,867 9.4515 5.318 5.318 5.323 5.272 5.420 65,794,558 5.3581 -0.53%
2013-04-16 0 9.430 9.430 9.440 8.940 9.590 47,915,845 446,548,286 9.3194 5.346 5.346 5.352 5.068 5.437 84,522,291 5.2832 2.95%
2013-04-15 0 9.160 9.150 9.160 9.090 9.420 50,413,595 462,794,854 9.1800 5.193 5.187 5.193 5.153 5.340 88,928,257 5.2041 -3.48%
2013-04-12 0 9.490 9.510 9.520 9.470 9.720 21,240,267 203,117,257 9.5628 5.380 5.391 5.397 5.369 5.510 37,467,273 5.4212 -1.56%
2013-04-11 0 9.640 9.640 9.650 9.610 9.880 38,270,210 372,853,104 9.7426 5.465 5.465 5.471 5.448 5.601 67,507,645 5.5231 0.52%
2013-04-10 0 9.590 9.580 9.600 9.410 9.700 53,394,500 510,472,359 9.5604 5.437 5.431 5.442 5.335 5.499 94,186,495 5.4198 1.16%
2013-04-09 0 9.480 9.490 9.500 9.060 9.520 70,277,446 660,006,988 9.3914 5.374 5.380 5.386 5.136 5.397 123,967,568 5.3240 5.80%
2013-04-08 0 8.960 8.960 8.970 8.810 9.140 89,819,169 800,019,181 8.9070 5.079 5.079 5.085 4.994 5.181 158,438,654 5.0494 -0.67%
2013-04-05 0 9.020 9.000 9.010 8.940 9.510 88,186,144 798,404,038 9.0536 5.113 5.102 5.108 5.068 5.391 155,558,041 5.1325 -5.05%
2013-04-03 0 9.500 9.490 9.510 9.410 9.700 45,476,691 433,220,015 9.5262 5.386 5.380 5.391 5.335 5.499 80,219,688 5.4004 -1.76%
2013-04-02 0 9.670 9.670 9.690 9.620 10.08 32,533,236 318,968,751 9.8044 5.482 5.482 5.493 5.454 5.714 57,387,773 5.5581 -1.02%
2013-03-28 0 9.770 9.760 9.770 9.440 9.880 75,268,023 724,074,251 9.6199 5.539 5.533 5.539 5.352 5.601 132,770,815 5.4536 -1.81%
2013-03-27 0 9.950 9.950 9.960 9.900 10.26 63,960,278 642,150,755 10.040 5.641 5.641 5.646 5.612 5.816 112,824,250 5.6916 -1.68%
2013-03-26 0 10.12 10.12 10.14 10.04 10.20 48,711,928 493,590,254 10.133 5.737 5.737 5.748 5.692 5.782 85,926,561 5.7443 -2.32%
2013-03-25 0 10.36 10.34 10.36 10.24 10.76 71,431,105 743,667,967 10.411 5.873 5.862 5.873 5.805 6.100 126,002,592 5.9020 -5.47%
2013-03-22 0 10.96 10.94 11.00 10.72 11.06 21,285,293 232,442,169 10.920 6.213 6.202 6.236 6.077 6.270 37,546,698 6.1907 0.18%
2013-03-21 0 10.94 10.90 10.96 10.80 11.20 35,760,000 393,138,720 10.994 6.202 6.179 6.213 6.123 6.349 63,079,700 6.2324 0.92%
2013-03-20 0 10.84 10.84 10.88 10.40 10.94 36,316,830 391,509,235 10.780 6.145 6.145 6.168 5.896 6.202 64,061,934 6.1114 3.63%
2013-03-19 0 10.46 10.44 10.50 10.22 10.60 39,954,063 416,505,091 10.425 5.930 5.918 5.952 5.794 6.009 70,477,917 5.9097 2.55%
2013-03-18 0 10.20 10.18 10.20 9.960 10.52 102,236,876 1,035,170,707 10.125 5.782 5.771 5.782 5.646 5.964 180,343,163 5.7400 -5.38%
2013-03-15 0 10.78 10.76 10.78 10.78 11.68 94,350,911 1,047,040,396 11.097 6.111 6.100 6.111 6.111 6.621 166,432,528 6.2911 -6.91%
2013-03-14 0 11.58 11.58 11.60 11.18 11.62 44,295,843 504,380,968 11.387 6.565 6.565 6.576 6.338 6.587 78,136,703 6.4551 1.76%
2013-03-13 0 11.38 11.36 11.38 11.30 11.90 41,466,232 476,759,141 11.498 6.451 6.440 6.451 6.406 6.746 73,145,344 6.5180 -3.23%
2013-03-12 0 11.76 11.76 11.78 11.70 12.10 26,844,554 318,164,212 11.852 6.667 6.667 6.678 6.633 6.860 47,353,088 6.7190 -0.84%
2013-03-11 0 11.86 11.86 11.90 11.80 12.22 24,918,264 298,894,428 11.995 6.723 6.723 6.746 6.689 6.928 43,955,163 6.8000 -2.63%
2013-03-08 0 12.18 12.18 12.20 12.14 12.38 26,256,102 321,171,326 12.232 6.905 6.905 6.916 6.882 7.018 46,315,074 6.9345 0.83%
2013-03-07 0 12.08 12.08 12.10 11.94 12.16 14,470,619 174,873,878 12.085 6.848 6.848 6.860 6.769 6.894 25,525,792 6.8509 -0.49%
2013-03-06 0 12.14 12.14 12.16 11.96 12.18 25,818,086 312,558,571 12.106 6.882 6.882 6.894 6.780 6.905 45,542,425 6.8630 2.88%
2013-03-05 0 11.80 11.82 11.84 11.62 11.94 27,297,906 321,067,464 11.762 6.689 6.701 6.712 6.587 6.769 48,152,789 6.6677 0.34%
2013-03-04 0 11.76 11.76 11.80 11.56 12.20 44,499,529 522,911,991 11.751 6.667 6.667 6.689 6.553 6.916 78,496,000 6.6616 -3.13%
2013-03-01 0 12.14 12.10 12.16 11.76 12.20 39,302,395 474,191,537 12.065 6.882 6.860 6.894 6.667 6.916 69,328,392 6.8398 2.53%
2013-02-28 0 11.84 11.82 11.84 11.64 11.90 30,235,990 357,729,155 11.831 6.712 6.701 6.712 6.599 6.746 53,335,492 6.7072 3.14%
2013-02-27 0 11.48 11.48 11.50 11.22 11.52 21,102,840 240,908,604 11.416 6.508 6.508 6.519 6.361 6.531 37,224,855 6.4717 2.32%
2013-02-26 0 11.22 11.20 11.22 11.04 11.54 42,061,290 472,890,484 11.243 6.361 6.349 6.361 6.259 6.542 74,195,010 6.3736 -2.94%
2013-02-25 0 11.56 11.54 11.56 11.50 11.80 16,592,398 192,549,923 11.605 6.553 6.542 6.553 6.519 6.689 29,268,554 6.5787 -0.34%
2013-02-22 0 11.60 11.58 11.62 11.30 11.76 25,079,000 290,277,386 11.575 6.576 6.565 6.587 6.406 6.667 44,238,697 6.5616 -0.51%
2013-02-21 0 11.66 11.66 11.68 11.52 11.86 36,749,175 428,964,105 11.673 6.610 6.610 6.621 6.531 6.723 64,824,579 6.6173 -2.83%
2013-02-20 0 12.00 11.98 12.00 11.74 12.14 35,978,159 428,389,523 11.907 6.803 6.791 6.803 6.655 6.882 63,464,527 6.7501 0.67%
2013-02-19 0 11.92 11.94 11.98 11.92 12.44 29,442,180 354,880,534 12.054 6.757 6.769 6.791 6.757 7.052 51,935,232 6.8331 -3.56%
2013-02-18 0 12.36 12.32 12.34 12.22 12.52 11,437,478 141,378,748 12.361 7.007 6.984 6.996 6.928 7.098 20,175,411 7.0075 -0.80%
2013-02-15 0 12.46 12.44 12.46 12.26 12.56 11,702,887 145,762,464 12.455 7.064 7.052 7.064 6.950 7.120 20,643,585 7.0609 0.81%
2013-02-14 0 12.36 12.36 12.38 12.28 12.50 16,489,400 204,367,682 12.394 7.007 7.007 7.018 6.962 7.086 29,086,868 7.0261 1.48%
2013-02-08 0 12.18 12.14 12.16 11.82 12.38 26,456,512 320,458,138 12.113 6.905 6.882 6.894 6.701 7.018 46,668,592 6.8667 0.00%
2013-02-07 0 12.18 12.16 12.20 12.06 12.44 30,265,920 368,556,551 12.177 6.905 6.894 6.916 6.837 7.052 53,388,288 6.9033 -1.93%
2013-02-06 0 12.42 12.42 12.44 12.30 12.56 22,992,428 285,976,840 12.438 7.041 7.041 7.052 6.973 7.120 40,558,039 7.0511 -0.16%
2013-02-05 0 12.44 12.42 12.46 12.34 12.58 22,247,446 276,791,276 12.442 7.052 7.041 7.064 6.996 7.132 39,243,910 7.0531 -2.05%
2013-02-04 0 12.70 12.66 12.68 12.56 12.80 44,678,651 567,578,258 12.704 7.200 7.177 7.188 7.120 7.256 78,811,966 7.2017 1.76%
2013-02-01 0 12.48 12.46 12.48 12.12 12.50 34,715,011 429,007,361 12.358 7.075 7.064 7.075 6.871 7.086 61,236,367 7.0058 0.81%
2013-01-31 0 12.38 12.36 12.42 12.18 12.48 33,584,100 414,721,364 12.349 7.018 7.007 7.041 6.905 7.075 59,241,470 7.0005 0.16%
2013-01-30 0 12.36 12.36 12.38 12.18 12.42 39,741,300 489,627,452 12.320 7.007 7.007 7.018 6.905 7.041 70,102,609 6.9844 0.98%
2013-01-29 0 12.24 12.22 12.24 12.06 12.26 31,646,191 385,090,253 12.169 6.939 6.928 6.939 6.837 6.950 55,823,049 6.8984 1.49%
2013-01-28 0 12.06 12.02 12.06 11.74 12.10 35,389,200 424,650,886 11.999 6.837 6.814 6.837 6.655 6.860 62,425,619 6.8025 2.55%
2013-01-25 0 11.76 11.76 11.78 11.62 11.98 22,727,600 266,384,305 11.721 6.667 6.667 6.678 6.587 6.791 40,090,889 6.6445 -0.51%
2013-01-24 0 11.82 11.80 11.82 11.80 12.12 25,211,000 300,025,450 11.901 6.701 6.689 6.701 6.689 6.871 44,471,542 6.7465 -1.50%
2013-01-23 0 12.00 11.96 12.00 11.80 12.26 25,087,784 300,111,204 11.962 6.803 6.780 6.803 6.689 6.950 44,254,192 6.7815 -1.64%
2013-01-22 0 12.20 12.18 12.20 12.00 12.24 27,949,254 339,544,955 12.149 6.916 6.905 6.916 6.803 6.939 49,301,750 6.8871 0.49%
2013-01-21 0 12.14 12.12 12.14 11.84 12.16 22,690,432 273,185,200 12.040 6.882 6.871 6.882 6.712 6.894 40,025,326 6.8253 1.68%
2013-01-18 0 11.94 11.92 11.94 11.88 12.10 28,526,528 342,053,778 11.991 6.769 6.757 6.769 6.735 6.860 50,320,046 6.7976 1.36%
2013-01-17 0 11.78 11.78 11.80 11.46 11.84 21,030,000 245,339,570 11.666 6.678 6.678 6.689 6.497 6.712 37,096,367 6.6136 1.20%
2013-01-16 0 11.64 11.60 11.62 11.56 11.90 32,268,789 377,183,866 11.689 6.599 6.576 6.587 6.553 6.746 56,921,296 6.6264 -1.52%
2013-01-15 0 11.82 11.80 11.82 11.78 12.10 26,576,300 316,467,962 11.908 6.701 6.689 6.701 6.678 6.860 46,879,895 6.7506 -0.51%
2013-01-14 0 11.88 11.84 11.88 11.76 12.00 22,899,554 272,087,202 11.882 6.735 6.712 6.735 6.667 6.803 40,394,212 6.7358 -0.34%
2013-01-11 0 11.92 11.94 11.96 11.82 12.38 29,417,802 352,405,933 11.979 6.757 6.769 6.780 6.701 7.018 51,892,230 6.7911 -2.61%
2013-01-10 0 12.24 12.20 12.22 12.12 12.48 24,213,174 298,102,561 12.312 6.939 6.916 6.928 6.871 7.075 42,711,403 6.9795 0.99%
2013-01-09 0 12.12 12.12 12.14 12.04 12.30 24,654,887 299,357,842 12.142 6.871 6.871 6.882 6.825 6.973 43,490,573 6.8833 0.33%
2013-01-08 0 12.08 12.04 12.06 12.00 12.54 34,437,588 420,579,545 12.213 6.848 6.825 6.837 6.803 7.109 60,747,000 6.9235 -3.21%
2013-01-07 0 12.48 12.48 12.50 12.16 12.50 32,213,796 399,700,161 12.408 7.075 7.075 7.086 6.894 7.086 56,824,290 7.0340 2.80%
2013-01-04 0 12.14 12.14 12.16 11.80 12.16 25,752,867 308,297,621 11.971 6.882 6.882 6.894 6.689 6.894 45,427,381 6.7866 0.83%
2013-01-03 0 12.04 12.00 12.02 11.68 12.20 52,340,075 628,238,915 12.003 6.825 6.803 6.814 6.621 6.916 92,326,517 6.8045 2.56%
2013-01-02 0 11.74 11.74 11.76 11.46 11.78 39,699,432 462,416,336 11.648 6.655 6.655 6.667 6.497 6.678 70,028,755 6.6032 3.53%
2012-12-31 0 11.34 11.34 11.38 11.16 11.36 7,770,400 87,984,248 11.323 6.429 6.429 6.451 6.327 6.440 13,706,781 6.4190 0.18%
2012-12-28 0 11.32 11.32 11.34 11.24 11.50 16,125,386 182,263,984 11.303 6.417 6.417 6.429 6.372 6.519 28,444,757 6.4076 -0.53%
2012-12-27 0 11.38 11.36 11.38 11.36 11.64 17,817,014 204,225,187 11.462 6.451 6.440 6.451 6.440 6.599 31,428,745 6.4980 0.53%
2012-12-24 0 11.32 11.28 11.30 11.20 11.36 8,714,168 98,469,545 11.300 6.417 6.395 6.406 6.349 6.440 15,371,563 6.4060 0.71%
2012-12-21 0 11.24 11.20 11.26 11.16 11.38 22,466,000 252,999,106 11.261 6.372 6.349 6.383 6.327 6.451 39,629,434 6.3841 -0.88%
2012-12-20 0 11.34 11.32 11.34 11.26 11.54 26,749,222 304,145,902 11.370 6.429 6.417 6.429 6.383 6.542 47,184,925 6.4458 -2.07%
2012-12-19 0 11.58 11.56 11.60 11.48 11.70 36,279,440 422,195,668 11.637 6.565 6.553 6.576 6.508 6.633 63,995,979 6.5972 0.87%
2012-12-18 0 11.48 11.46 11.48 11.22 11.70 38,729,145 444,169,071 11.469 6.508 6.497 6.508 6.361 6.633 68,317,194 6.5016 -0.86%
2012-12-17 0 11.58 11.56 11.58 11.40 11.74 38,571,429 446,728,361 11.582 6.565 6.553 6.565 6.463 6.655 68,038,987 6.5658 1.05%
2012-12-14 0 11.46 11.46 11.48 11.00 11.48 54,120,185 615,459,344 11.372 6.497 6.497 6.508 6.236 6.508 95,466,584 6.4469 3.24%
2012-12-13 0 11.10 11.10 11.12 10.98 11.30 32,848,458 365,176,112 11.117 6.293 6.293 6.304 6.225 6.406 57,943,817 6.3022 -1.42%
2012-12-12 0 11.26 11.24 11.26 11.08 11.34 34,631,930 389,073,218 11.235 6.383 6.372 6.383 6.281 6.429 61,089,814 6.3689 0.72%
2012-12-11 0 11.18 11.12 11.16 11.04 11.36 42,542,995 477,064,010 11.214 6.338 6.304 6.327 6.259 6.440 75,044,725 6.3571 0.00%
2012-12-10 0 11.18 11.16 11.18 11.02 11.34 38,112,382 426,130,020 11.181 6.338 6.327 6.338 6.247 6.429 67,229,240 6.3385 1.27%
2012-12-07 0 11.04 11.02 11.04 10.76 11.20 121,922,305 1,350,714,933 11.079 6.259 6.247 6.259 6.100 6.349 215,067,742 6.2804 4.35%
2012-12-06 0 10.58 10.56 10.58 10.36 10.66 40,356,505 425,642,337 10.547 5.998 5.986 5.998 5.873 6.043 71,187,814 5.9791 0.38%
2012-12-05 0 10.54 10.52 10.54 10.20 10.56 62,490,490 652,101,136 10.435 5.975 5.964 5.975 5.782 5.986 110,231,582 5.9157 3.54%
2012-12-04 0 10.18 10.16 10.18 9.870 10.28 27,416,792 276,912,996 10.100 5.771 5.760 5.771 5.595 5.828 48,362,501 5.7258 1.90%
2012-12-03 0 9.990 9.980 10.00 9.980 10.36 48,378,475 490,880,595 10.147 5.663 5.658 5.669 5.658 5.873 85,338,359 5.7522 -1.28%
2012-11-30 0 10.12 10.12 10.14 9.780 10.20 69,358,877 698,417,415 10.070 5.737 5.737 5.748 5.544 5.782 122,347,236 5.7085 3.48%
2012-11-29 0 9.780 9.780 9.800 9.750 9.960 28,318,112 279,162,411 9.8581 5.544 5.544 5.556 5.527 5.646 49,952,405 5.5886 -0.41%
2012-11-28 0 9.820 9.810 9.820 9.520 9.880 49,213,000 481,341,532 9.7808 5.567 5.561 5.567 5.397 5.601 86,810,439 5.5447 2.19%
2012-11-27 0 9.610 9.610 9.630 9.590 9.840 28,998,527 281,516,684 9.7080 5.448 5.448 5.459 5.437 5.578 51,152,640 5.5035 -1.03%
2012-11-26 0 9.710 9.690 9.710 9.690 10.00 31,818,000 311,970,390 9.8048 5.505 5.493 5.505 5.493 5.669 56,126,116 5.5584 -1.52%
2012-11-23 0 9.860 9.850 9.870 9.640 9.930 34,141,000 336,090,520 9.8442 5.590 5.584 5.595 5.465 5.629 60,223,827 5.5807 2.60%
2012-11-22 0 9.610 9.610 9.620 9.570 9.720 25,871,800 249,276,932 9.6351 5.448 5.448 5.454 5.425 5.510 45,637,175 5.4621 -0.41%
2012-11-21 0 9.650 9.640 9.650 9.430 9.660 24,717,640 236,276,292 9.5590 5.471 5.465 5.471 5.346 5.476 43,601,267 5.4190 2.33%
2012-11-20 0 9.430 9.430 9.440 9.400 9.740 24,494,000 235,183,860 9.6017 5.346 5.346 5.352 5.329 5.522 43,206,772 5.4432 -1.46%
2012-11-19 0 9.570 9.550 9.570 9.430 9.640 21,643,696 207,021,162 9.5650 5.425 5.414 5.425 5.346 5.465 38,178,911 5.4224 0.53%
2012-11-16 0 9.520 9.510 9.520 9.420 9.680 25,174,000 240,305,189 9.5458 5.397 5.391 5.397 5.340 5.488 44,406,274 5.4115 0.63%
2012-11-15 0 9.460 9.450 9.460 9.390 9.730 50,195,180 480,766,688 9.5779 5.363 5.357 5.363 5.323 5.516 88,542,979 5.4298 -1.15%
2012-11-14 0 9.570 9.570 9.580 9.430 9.790 55,412,570 531,752,949 9.5963 5.425 5.425 5.431 5.346 5.550 97,746,317 5.4401 1.16%
2012-11-13 0 9.460 9.450 9.460 9.450 9.770 64,041,839 610,080,900 9.5263 5.363 5.357 5.363 5.357 5.539 112,968,121 5.4005 -3.37%
2012-11-12 0 9.790 9.780 9.790 9.740 10.34 90,192,141 897,304,617 9.9488 5.550 5.544 5.550 5.522 5.862 159,096,567 5.6400 -4.95%
2012-11-09 0 10.30 10.28 10.30 10.12 10.48 45,542,352 468,549,245 10.288 5.839 5.828 5.839 5.737 5.941 80,335,512 5.8324 -0.19%
2012-11-08 0 10.32 10.30 10.32 10.30 10.62 40,353,932 420,907,956 10.430 5.850 5.839 5.850 5.839 6.020 71,183,276 5.9130 -3.55%
2012-11-07 0 10.70 10.68 10.70 10.52 10.78 32,378,023 345,539,024 10.672 6.066 6.055 6.066 5.964 6.111 57,113,982 6.0500 0.94%
2012-11-06 0 10.60 10.60 10.62 10.40 10.78 42,424,360 448,718,670 10.577 6.009 6.009 6.020 5.896 6.111 74,835,456 5.9961 0.38%
2012-11-05 0 10.56 10.54 10.56 10.54 10.78 47,150,363 503,603,847 10.681 5.986 5.975 5.986 5.975 6.111 83,172,001 6.0550 0.38%
2012-11-02 0 10.52 10.52 10.54 10.42 10.70 71,875,372 758,426,683 10.552 5.964 5.964 5.975 5.907 6.066 126,786,267 5.9819 1.35%
2012-11-01 0 10.38 10.36 10.40 9.810 10.46 147,665,759 1,513,134,468 10.247 5.884 5.873 5.896 5.561 5.930 260,478,519 5.8091 5.06%
2012-10-31 0 9.880 9.880 9.890 9.680 9.890 63,117,692 619,247,054 9.8110 5.601 5.601 5.607 5.488 5.607 111,337,950 5.5619 2.38%
2012-10-30 0 9.650 9.650 9.670 9.460 9.750 64,125,800 618,056,664 9.6382 5.471 5.471 5.482 5.363 5.527 113,116,226 5.4639 1.15%
2012-10-29 0 9.540 9.530 9.540 9.110 9.590 63,214,020 600,023,201 9.4919 5.408 5.403 5.408 5.164 5.437 111,507,870 5.3810 4.03%
2012-10-26 0 9.170 9.150 9.170 9.130 9.440 55,637,738 512,921,559 9.2190 5.198 5.187 5.198 5.176 5.352 98,143,508 5.2262 -3.17%
2012-10-25 0 9.470 9.470 9.490 9.260 9.650 53,879,580 507,419,594 9.4177 5.369 5.369 5.380 5.250 5.471 95,042,163 5.3389 -0.84%
2012-10-24 0 9.550 9.550 9.560 9.520 9.850 82,347,908 797,524,190 9.6848 5.414 5.414 5.420 5.397 5.584 145,259,546 5.4903 -2.05%
2012-10-22 0 9.750 9.740 9.750 9.360 9.780 73,176,425 704,131,398 9.6224 5.527 5.522 5.527 5.306 5.544 129,081,291 5.4549 3.07%
2012-10-19 0 9.460 9.450 9.460 9.380 9.600 104,726,350 994,156,446 9.4929 5.363 5.357 5.363 5.318 5.442 184,734,529 5.3815 1.28%
2012-10-18 0 9.340 9.340 9.350 8.900 9.390 166,517,502 1,526,060,116 9.1646 5.295 5.295 5.301 5.045 5.323 293,732,498 5.1954 7.23%
2012-10-17 0 8.710 8.710 8.720 8.650 8.780 44,565,211 387,628,482 8.6980 4.938 4.938 4.943 4.904 4.977 78,611,861 4.9309 0.93%
2012-10-16 0 8.630 8.630 8.640 8.580 8.730 24,500,000 211,891,048 8.6486 4.892 4.892 4.898 4.864 4.949 43,217,356 4.9029 -0.35%
2012-10-15 0 8.660 8.650 8.660 8.560 8.730 29,285,050 253,928,194 8.6709 4.909 4.904 4.909 4.853 4.949 51,658,059 4.9156 0.70%
2012-10-12 0 8.600 8.580 8.600 8.540 8.750 40,640,302 350,101,395 8.6146 4.875 4.864 4.875 4.841 4.960 71,688,425 4.8837 1.06%
2012-10-11 0 8.510 8.500 8.510 8.370 8.540 32,189,809 272,172,515 8.4552 4.824 4.819 4.824 4.745 4.841 56,781,977 4.7933 0.95%
2012-10-10 0 8.430 8.420 8.430 8.260 8.500 22,759,483 192,008,952 8.4364 4.779 4.773 4.779 4.683 4.819 40,147,130 4.7826 1.20%
2012-10-09 0 8.330 8.320 8.330 8.250 8.620 51,986,813 438,976,416 8.4440 4.722 4.717 4.722 4.677 4.887 91,703,372 4.7869 -1.19%
2012-10-08 0 8.430 8.430 8.440 8.420 8.660 32,442,302 275,802,280 8.5013 4.779 4.779 4.785 4.773 4.909 57,227,368 4.8194 -2.99%
2012-10-05 0 8.690 8.690 8.710 8.580 8.730 34,401,815 298,013,964 8.6627 4.926 4.926 4.938 4.864 4.949 60,683,898 4.9109 1.16%
2012-10-04 0 8.590 8.590 8.600 8.560 8.670 22,448,980 193,140,440 8.6035 4.870 4.870 4.875 4.853 4.915 39,599,411 4.8774 -0.46%
2012-10-03 0 8.630 8.620 8.630 8.570 8.780 32,061,648 278,766,000 8.6947 4.892 4.887 4.892 4.858 4.977 56,555,905 4.9290 0.70%
2012-09-28 0 8.570 8.560 8.570 8.460 8.640 28,507,316 244,611,729 8.5807 4.858 4.853 4.858 4.796 4.898 50,286,156 4.8644 0.35%
2012-09-27 0 8.540 8.540 8.550 8.350 8.560 32,316,181 273,428,178 8.4610 4.841 4.841 4.847 4.734 4.853 57,004,894 4.7966 1.91%
2012-09-26 0 8.380 8.370 8.380 8.360 8.600 48,056,252 405,131,031 8.4304 4.751 4.745 4.751 4.739 4.875 84,769,966 4.7792 -3.57%
2012-09-25 0 8.690 8.680 8.690 8.530 8.700 52,735,062 456,051,134 8.6480 4.926 4.921 4.926 4.836 4.932 93,023,264 4.9025 1.76%
2012-09-24 0 8.540 8.530 8.540 8.280 8.600 42,748,880 363,472,525 8.5025 4.841 4.836 4.841 4.694 4.875 75,407,901 4.8201 1.55%
2012-09-21 0 8.410 8.400 8.410 8.380 8.500 38,924,383 328,348,963 8.4356 4.768 4.762 4.768 4.751 4.819 68,661,589 4.7821 1.33%
2012-09-20 0 8.300 8.290 8.300 8.270 8.610 46,366,891 390,346,251 8.4186 4.705 4.700 4.705 4.688 4.881 81,789,977 4.7725 -2.81%
2012-09-19 0 8.540 8.540 8.550 8.260 8.550 42,768,495 362,089,699 8.4663 4.841 4.841 4.847 4.683 4.847 75,442,501 4.7995 3.39%
2012-09-18 0 8.260 8.240 8.260 8.200 8.430 44,347,424 368,946,520 8.3195 4.683 4.671 4.683 4.649 4.779 78,227,691 4.7163 -2.36%
2012-09-17 0 8.460 8.450 8.460 8.410 8.680 105,324,713 897,650,722 8.5227 4.796 4.790 4.796 4.768 4.921 185,790,026 4.8315 1.56%
2012-09-14 0 8.330 8.330 8.340 8.260 8.390 95,293,756 793,578,854 8.3277 4.722 4.722 4.728 4.683 4.756 168,095,681 4.7210 3.35%
2012-09-13 0 8.060 8.060 8.070 7.970 8.200 66,530,054 539,972,828 8.1162 4.569 4.569 4.575 4.518 4.649 117,357,267 4.6011 -0.12%
2012-09-12 0 8.070 8.060 8.070 7.840 8.100 71,274,774 570,364,514 8.0023 4.575 4.569 4.575 4.445 4.592 125,726,828 4.5365 2.28%
2012-09-11 0 7.890 7.880 7.890 7.710 7.950 49,233,833 384,464,594 7.8090 4.473 4.467 4.473 4.371 4.507 86,847,188 4.4269 0.38%
2012-09-10 0 7.860 7.850 7.860 7.810 8.180 76,145,887 610,801,829 8.0215 4.456 4.450 4.456 4.428 4.637 134,319,344 4.5474 -0.25%
2012-09-07 0 7.880 7.850 7.860 7.440 7.920 137,540,226 1,065,375,449 7.7459 4.467 4.450 4.456 4.218 4.490 242,617,344 4.3912 8.84%
2012-09-06 0 7.240 7.240 7.250 7.110 7.270 27,608,335 198,751,459 7.1990 4.104 4.104 4.110 4.031 4.121 48,700,377 4.0811 0.84%
2012-09-05 0 7.180 7.170 7.180 7.110 7.330 45,200,021 324,431,020 7.1777 4.070 4.065 4.070 4.031 4.155 79,731,649 4.0690 -3.10%
2012-09-04 0 7.410 7.400 7.410 7.270 7.480 23,000,215 170,937,283 7.4320 4.201 4.195 4.201 4.121 4.240 40,571,775 4.2132 0.54%
2012-09-03 0 7.370 7.360 7.380 7.180 7.470 21,728,000 160,590,926 7.3910 4.178 4.172 4.184 4.070 4.235 38,327,621 4.1900 1.52%
2012-08-31 0 7.260 7.250 7.260 7.230 7.350 21,815,132 158,472,902 7.2644 4.116 4.110 4.116 4.099 4.167 38,481,320 4.1182 -0.41%
2012-08-30 0 7.290 7.290 7.300 7.170 7.350 25,064,673 181,929,730 7.2584 4.133 4.133 4.138 4.065 4.167 44,213,425 4.1148 -0.68%
2012-08-29 0 7.340 7.340 7.350 7.320 7.640 46,957,513 346,680,105 7.3828 4.161 4.161 4.167 4.150 4.331 82,831,819 4.1853 -3.29%
2012-08-28 0 7.590 7.590 7.600 7.510 7.670 29,444,800 223,702,952 7.5974 4.303 4.303 4.308 4.257 4.348 51,939,853 4.3070 0.80%
2012-08-27 0 7.530 7.530 7.540 7.520 7.890 75,510,000 574,581,230 7.6093 4.269 4.269 4.274 4.263 4.473 133,197,656 4.3137 -3.95%
2012-08-24 0 7.840 7.830 7.840 7.800 8.050 70,012,130 551,186,814 7.8727 4.445 4.439 4.445 4.422 4.564 123,499,558 4.4631 -4.62%
2012-08-23 0 8.220 8.220 8.230 8.210 8.330 22,693,795 187,374,447 8.2566 4.660 4.660 4.666 4.654 4.722 40,031,258 4.6807 0.37%
2012-08-22 0 8.190 8.180 8.190 8.180 8.350 42,935,000 354,784,844 8.2633 4.643 4.637 4.643 4.637 4.734 75,736,212 4.6845 -1.80%
2012-08-21 0 8.340 8.330 8.340 8.090 8.360 65,883,354 545,784,611 8.2841 4.728 4.722 4.728 4.586 4.739 116,216,505 4.6963 2.71%
2012-08-20 0 8.120 8.120 8.130 7.810 8.140 27,753,102 223,012,289 8.0356 4.603 4.603 4.609 4.428 4.615 48,955,743 4.5554 2.78%
2012-08-17 0 7.900 7.900 7.910 7.820 7.940 12,972,000 102,194,730 7.8781 4.479 4.479 4.484 4.433 4.501 22,882,267 4.4661 1.41%
2012-08-16 0 7.790 7.780 7.790 7.760 7.850 25,398,000 198,157,360 7.8021 4.416 4.410 4.416 4.399 4.450 44,801,405 4.4230 0.39%
2012-08-15 0 7.760 7.750 7.760 7.730 7.880 30,954,884 240,853,107 7.7808 4.399 4.393 4.399 4.382 4.467 54,603,602 4.4109 -1.52%
2012-08-14 0 7.880 7.870 7.880 7.710 8.100 64,414,470 504,321,236 7.8293 4.467 4.462 4.467 4.371 4.592 113,625,432 4.4385 -1.13%
2012-08-13 0 7.970 7.960 7.970 7.950 8.250 40,465,400 325,697,040 8.0488 4.518 4.513 4.518 4.507 4.677 71,379,902 4.5629 -2.92%
2012-08-10 0 8.210 8.210 8.220 8.180 8.410 26,826,000 221,800,670 8.2681 4.654 4.654 4.660 4.637 4.768 47,320,359 4.6872 -1.79%
2012-08-09 0 8.360 8.360 8.380 8.200 8.400 46,550,228 388,091,278 8.3370 4.739 4.739 4.751 4.649 4.762 82,113,379 4.7263 2.33%
2012-08-08 0 8.170 8.170 8.190 8.050 8.360 29,404,986 241,288,591 8.2057 4.632 4.632 4.643 4.564 4.739 51,869,623 4.6518 -0.97%
2012-08-07 0 8.250 8.250 8.260 8.080 8.330 42,096,116 347,104,027 8.2455 4.677 4.677 4.683 4.581 4.722 74,256,442 4.6744 1.60%
2012-08-06 0 8.120 8.120 8.130 8.120 8.280 29,017,093 236,854,918 8.1626 4.603 4.603 4.609 4.603 4.694 51,185,390 4.6274 1.12%
2012-08-03 0 8.030 8.020 8.030 7.800 8.040 45,814,381 362,164,006 7.9050 4.552 4.547 4.552 4.422 4.558 80,815,364 4.4814 -0.25%
2012-08-02 0 8.050 8.040 8.050 7.880 8.230 69,150,448 557,648,880 8.0643 4.564 4.558 4.564 4.467 4.666 121,979,573 4.5717 0.63%
2012-08-01 0 8.000 7.990 8.000 7.500 8.020 69,293,945 546,853,101 7.8918 4.535 4.530 4.535 4.252 4.547 122,232,698 4.4739 5.40%
2012-07-31 0 7.590 7.590 7.600 7.380 7.610 31,287,318 234,838,877 7.5059 4.303 4.303 4.308 4.184 4.314 55,190,007 4.2551 1.61%
2012-07-30 0 7.470 7.450 7.470 7.350 7.570 31,181,600 233,165,354 7.4777 4.235 4.223 4.235 4.167 4.291 55,003,523 4.2391 1.22%
2012-07-27 0 7.380 7.370 7.380 7.250 7.460 36,929,798 271,586,188 7.3541 4.184 4.178 4.184 4.110 4.229 65,143,193 4.1691 3.65%
2012-07-26 0 7.120 7.110 7.120 7.100 7.320 31,142,244 224,216,021 7.1997 4.036 4.031 4.036 4.025 4.150 54,934,100 4.0815 -0.70%
2012-07-25 0 7.170 7.170 7.180 7.070 7.380 43,306,832 312,183,662 7.2086 4.065 4.065 4.070 4.008 4.184 76,392,114 4.0866 -1.10%
2012-07-24 0 7.250 7.240 7.260 7.120 7.460 39,828,189 288,224,365 7.2367 4.110 4.104 4.116 4.036 4.229 70,255,879 4.1025 -1.76%
2012-07-23 0 7.380 7.370 7.380 7.330 7.500 42,023,584 311,000,547 7.4006 4.184 4.178 4.184 4.155 4.252 74,128,498 4.1954 -3.53%
2012-07-20 0 7.650 7.650 7.660 7.580 7.830 44,552,486 342,214,164 7.6811 4.337 4.337 4.342 4.297 4.439 78,589,415 4.3545 -2.17%
2012-07-19 0 7.820 7.820 7.830 7.760 7.970 27,510,286 216,590,371 7.8731 4.433 4.433 4.439 4.399 4.518 48,527,422 4.4633 0.00%
2012-07-18 0 7.820 7.810 7.820 7.780 8.060 52,389,407 410,639,046 7.8382 4.433 4.428 4.433 4.410 4.569 92,413,537 4.4435 -2.74%
2012-07-17 0 8.040 8.030 8.040 7.950 8.220 35,759,510 288,452,942 8.0665 4.558 4.552 4.558 4.507 4.660 63,078,836 4.5729 -0.37%
2012-07-16 0 8.070 8.060 8.070 8.050 8.260 24,668,144 201,302,429 8.1604 4.575 4.569 4.575 4.564 4.683 43,513,958 4.6262 -0.98%
2012-07-13 0 8.150 8.130 8.140 8.000 8.220 30,716,399 250,148,594 8.1438 4.620 4.609 4.615 4.535 4.660 54,182,921 4.6167 2.00%
2012-07-12 0 7.990 7.980 7.990 7.960 8.120 41,694,800 334,057,735 8.0120 4.530 4.524 4.530 4.513 4.603 73,548,532 4.5420 -1.60%
2012-07-11 0 8.120 8.120 8.130 7.850 8.340 65,012,300 529,581,811 8.1459 4.603 4.603 4.609 4.450 4.728 114,679,989 4.6179 0.25%
2012-07-10 0 8.100 8.090 8.100 8.010 8.230 34,202,343 277,001,212 8.0989 4.592 4.586 4.592 4.541 4.666 60,332,034 4.5913 -1.34%
2012-07-09 0 8.210 8.200 8.210 8.100 8.330 32,361,849 265,254,517 8.1965 4.654 4.649 4.654 4.592 4.722 57,085,451 4.6466 -1.91%
2012-07-06 0 8.370 8.360 8.370 8.270 8.460 33,676,000 281,770,580 8.3671 4.745 4.739 4.745 4.688 4.796 59,403,579 4.7433 1.21%
2012-07-05 0 8.270 8.270 8.280 8.210 8.400 39,706,414 328,501,114 8.2733 4.688 4.688 4.694 4.654 4.762 70,041,071 4.6901 -1.78%
2012-07-04 0 8.420 8.410 8.420 8.150 8.570 93,677,887 787,471,551 8.4062 4.773 4.768 4.773 4.620 4.858 165,245,331 4.7655 3.31%
2012-07-03 0 8.150 8.140 8.150 8.110 8.350 45,896,400 376,091,405 8.1944 4.620 4.615 4.620 4.598 4.734 80,960,044 4.6454 -1.69%
2012-06-29 0 8.290 8.290 8.300 8.040 8.380 52,654,657 434,613,264 8.2540 4.700 4.700 4.705 4.558 4.751 92,881,431 4.6792 0.24%
2012-06-28 0 8.270 8.270 8.280 8.250 8.800 82,941,038 693,141,366 8.3570 4.688 4.688 4.694 4.677 4.989 146,305,812 4.7376 -5.16%
2012-06-27 0 8.720 8.720 8.730 8.710 8.910 23,137,000 203,581,842 8.7990 4.943 4.943 4.949 4.938 5.051 40,813,060 4.9882 -0.11%
2012-06-26 0 8.730 8.720 8.730 8.700 8.830 25,469,100 222,471,430 8.7350 4.949 4.943 4.949 4.932 5.006 44,926,823 4.9519 -0.46%
2012-06-25 0 8.770 8.760 8.770 8.760 8.930 29,218,399 257,768,427 8.8221 4.972 4.966 4.972 4.966 5.062 51,540,488 5.0013 -1.35%
2012-06-22 0 8.890 8.880 8.890 8.810 8.950 25,136,200 223,331,736 8.8849 5.040 5.034 5.040 4.994 5.074 44,339,596 5.0368 -0.89%
2012-06-21 0 8.970 8.960 8.980 8.900 9.230 26,729,344 240,857,117 9.0110 5.085 5.079 5.091 5.045 5.233 47,149,860 5.1083 -2.18%
2012-06-20 0 9.170 9.160 9.170 9.130 9.240 14,844,646 136,407,584 9.1890 5.198 5.193 5.198 5.176 5.238 26,185,565 5.2093 0.11%
2012-06-19 0 9.160 9.150 9.170 9.120 9.260 22,152,391 203,240,598 9.1747 5.193 5.187 5.198 5.170 5.250 39,076,236 5.2011 -0.33%
2012-06-18 0 9.190 9.180 9.190 9.180 9.480 29,488,880 275,420,203 9.3398 5.210 5.204 5.210 5.204 5.374 52,017,609 5.2947 0.22%
2012-06-15 0 9.170 9.190 9.200 9.110 9.200 23,528,083 215,674,562 9.1667 5.198 5.210 5.215 5.164 5.215 41,502,920 5.1966 1.10%
2012-06-14 0 9.070 9.060 9.070 9.040 9.260 17,968,000 164,503,870 9.1554 5.142 5.136 5.142 5.125 5.250 31,695,080 5.1902 -2.79%
2012-06-13 0 9.330 9.330 9.340 9.020 9.340 40,289,740 371,726,553 9.2263 5.289 5.289 5.295 5.113 5.295 71,070,043 5.2304 1.74%
2012-06-12 0 9.170 9.160 9.170 8.890 9.250 29,542,393 269,421,193 9.1198 5.198 5.193 5.198 5.040 5.244 52,112,005 5.1700 1.10%
2012-06-11 0 9.070 9.070 9.090 9.040 9.210 23,913,485 217,758,804 9.1061 5.142 5.142 5.153 5.125 5.221 42,182,759 5.1623 1.91%
2012-06-08 0 8.900 8.900 8.910 8.720 9.040 45,838,300 407,817,105 8.8969 5.045 5.045 5.051 4.943 5.125 80,857,557 5.0436 0.11%
2012-06-07 0 8.890 8.880 8.890 8.880 9.290 35,412,315 321,761,146 9.0861 5.040 5.034 5.040 5.034 5.267 62,466,393 5.1509 -1.77%
2012-06-06 0 9.050 9.050 9.060 8.950 9.100 26,963,822 243,613,784 9.0348 5.130 5.130 5.136 5.074 5.159 47,563,473 5.1219 2.03%
2012-06-05 0 8.870 8.870 8.880 8.860 9.140 24,722,814 222,097,880 8.9835 5.028 5.028 5.034 5.023 5.181 43,610,394 5.0928 -0.22%
2012-06-04 0 8.890 8.870 8.900 8.800 8.970 44,370,672 393,922,123 8.8780 5.040 5.028 5.045 4.989 5.085 78,268,699 5.0329 -3.58%
2012-06-01 0 9.220 9.200 9.230 9.170 9.500 38,655,561 359,507,926 9.3003 5.227 5.215 5.233 5.198 5.386 68,187,394 5.2724 -2.12%
2012-05-31 0 9.420 9.420 9.430 9.280 9.580 51,344,740 482,202,481 9.3915 5.340 5.340 5.346 5.261 5.431 90,570,772 5.3240 -2.08%
2012-05-30 0 9.620 9.620 9.630 9.460 9.750 46,208,000 444,213,505 9.6133 5.454 5.454 5.459 5.363 5.527 81,509,698 5.4498 -1.64%
2012-05-29 0 9.780 9.780 9.790 9.430 9.800 69,629,574 673,761,701 9.6764 5.544 5.544 5.550 5.346 5.556 122,824,739 5.4856 3.27%
2012-05-28 0 9.470 9.470 9.480 9.120 9.490 46,809,000 438,087,083 9.3590 5.369 5.369 5.374 5.170 5.380 82,569,846 5.3057 3.05%
2012-05-25 0 9.190 9.190 9.200 9.000 9.420 57,484,000 529,224,596 9.2065 5.210 5.210 5.215 5.102 5.340 101,400,265 5.2192 0.71%
2012-05-24 0 9.390 9.430 9.440 9.120 9.560 98,117,497 919,805,773 9.3745 5.173 5.195 5.201 5.025 5.267 178,091,071 5.1648 3.30%
2012-05-23 0 9.090 9.080 9.100 8.900 9.240 44,076,149 400,021,349 9.0757 5.008 5.003 5.014 4.903 5.091 80,001,721 5.0002 -0.44%
2012-05-22 0 9.130 9.100 9.110 9.000 9.200 49,331,000 450,060,584 9.1233 5.030 5.014 5.019 4.958 5.069 89,539,694 5.0264 3.28%
2012-05-21 0 8.840 8.840 8.850 8.720 9.200 48,862,948 436,534,660 8.9339 4.870 4.870 4.876 4.804 5.069 88,690,142 4.9220 -2.21%
2012-05-18 0 9.040 9.050 9.060 8.400 9.100 89,337,500 789,277,472 8.8348 4.980 4.986 4.992 4.628 5.014 162,154,677 4.8674 3.08%
2012-05-17 0 8.770 8.770 8.780 8.750 9.000 41,840,288 371,449,017 8.8778 4.832 4.832 4.837 4.821 4.958 75,943,455 4.8911 -0.45%
2012-05-16 0 8.810 8.810 8.820 8.730 8.970 75,124,876 663,528,702 8.8323 4.854 4.854 4.859 4.810 4.942 136,357,633 4.8661 -4.45%
2012-05-15 0 9.220 9.220 9.240 8.660 9.240 67,211,955 605,368,409 9.0069 5.080 5.080 5.091 4.771 5.091 121,995,051 4.9622 5.37%
2012-05-14 0 8.750 8.740 8.750 8.740 9.060 70,476,664 623,412,989 8.8457 4.821 4.815 4.821 4.815 4.992 127,920,758 4.8734 -2.13%
2012-05-11 0 8.940 8.930 8.940 8.800 8.960 77,410,687 688,337,619 8.8920 4.925 4.920 4.925 4.848 4.936 140,506,562 4.8990 -1.22%
2012-05-10 0 9.050 9.050 9.060 8.960 9.200 114,117,511 1,032,608,484 9.0486 4.986 4.986 4.992 4.936 5.069 207,132,371 4.9853 -2.90%
2012-05-09 0 9.320 9.310 9.320 9.250 9.540 62,792,700 587,516,100 9.3564 5.135 5.129 5.135 5.096 5.256 113,973,751 5.1548 -3.42%
2012-05-08 0 9.650 9.640 9.650 9.570 9.830 31,698,932 306,547,882 9.6706 5.317 5.311 5.317 5.272 5.416 57,536,086 5.3279 0.52%
2012-05-07 0 9.600 9.590 9.600 9.540 9.700 49,260,100 473,462,455 9.6115 5.289 5.284 5.289 5.256 5.344 89,411,004 5.2953 -3.23%
2012-05-04 0 9.920 9.910 9.920 9.880 10.08 46,351,426 460,283,470 9.9303 5.465 5.460 5.465 5.443 5.553 84,131,530 5.4710 -1.98%
2012-05-03 0 10.12 10.08 10.10 10.04 10.32 46,199,000 468,230,380 10.135 5.576 5.553 5.564 5.531 5.686 83,854,864 5.5838 -2.13%
2012-05-02 0 10.34 10.32 10.34 10.28 10.56 25,923,368 269,032,348 10.378 5.697 5.686 5.697 5.664 5.818 47,052,977 5.7176 -1.34%
2012-04-30 0 10.48 10.48 10.50 10.34 10.60 26,061,643 272,564,468 10.459 5.774 5.774 5.785 5.697 5.840 47,303,958 5.7620 0.00%
2012-04-27 0 10.48 10.46 10.48 10.34 10.60 23,787,000 248,798,098 10.459 5.774 5.763 5.774 5.697 5.840 43,175,299 5.7625 0.77%
2012-04-26 0 10.40 10.38 10.42 10.26 10.60 33,457,182 348,979,967 10.431 5.730 5.719 5.741 5.653 5.840 60,727,450 5.7467 -0.19%
2012-04-25 0 10.42 10.40 10.42 10.32 10.48 20,541,000 213,865,442 10.412 5.741 5.730 5.741 5.686 5.774 37,283,551 5.7362 1.17%
2012-04-24 0 10.30 10.26 10.28 10.12 10.44 20,333,271 209,282,950 10.293 5.675 5.653 5.664 5.576 5.752 36,906,506 5.6706 0.39%
2012-04-23 0 10.26 10.24 10.26 10.22 10.54 19,238,000 199,337,120 10.362 5.653 5.642 5.653 5.631 5.807 34,918,502 5.7086 -1.91%
2012-04-20 0 10.46 10.42 10.46 10.16 10.60 41,861,961 437,752,132 10.457 5.763 5.741 5.763 5.598 5.840 75,982,793 5.7612 0.77%
2012-04-19 0 10.38 10.36 10.38 10.10 10.42 43,519,610 448,489,128 10.305 5.719 5.708 5.719 5.564 5.741 78,991,558 5.6777 1.96%
2012-04-18 0 10.18 10.16 10.18 10.14 10.60 66,736,764 688,961,989 10.324 5.609 5.598 5.609 5.587 5.840 121,132,541 5.6877 -1.74%
2012-04-17 0 10.36 10.34 10.38 10.10 10.92 82,488,507 854,949,500 10.365 5.708 5.697 5.719 5.564 6.016 149,723,209 5.7102 -4.95%
2012-04-16 0 10.90 10.88 10.90 10.74 10.96 42,230,093 458,008,686 10.846 6.005 5.994 6.005 5.917 6.038 76,650,982 5.9752 -1.62%
2012-04-13 0 11.08 11.08 11.10 10.90 11.10 78,786,390 869,603,991 11.038 6.104 6.104 6.115 6.005 6.115 143,003,572 6.0810 3.55%
2012-04-12 0 10.70 10.68 10.70 10.42 10.74 72,510,983 772,482,208 10.653 5.895 5.884 5.895 5.741 5.917 131,613,209 5.8693 3.48%
2012-04-11 0 10.34 10.32 10.34 10.04 10.40 47,931,947 492,813,100 10.282 5.697 5.686 5.697 5.531 5.730 87,000,301 5.6645 -0.39%
2012-04-10 0 10.38 10.38 10.40 10.38 10.74 73,646,215 778,183,502 10.567 5.719 5.719 5.730 5.719 5.917 133,673,745 5.8215 -0.95%
2012-04-05 0 10.48 10.44 10.48 10.00 10.62 58,598,066 610,604,609 10.420 5.774 5.752 5.774 5.509 5.851 106,360,156 5.7409 0.00%
2012-04-03 0 10.48 10.48 10.50 10.18 10.58 76,291,469 794,874,915 10.419 5.774 5.774 5.785 5.609 5.829 138,475,092 5.7402 3.35%
2012-04-02 0 10.14 10.10 10.16 9.860 10.16 73,819,590 739,538,061 10.018 5.587 5.564 5.598 5.432 5.598 133,988,435 5.5194 3.58%
2012-03-30 0 9.790 9.780 9.790 9.480 9.950 58,897,800 575,252,640 9.7670 5.394 5.388 5.394 5.223 5.482 106,904,198 5.3810 1.98%
2012-03-29 0 9.600 9.590 9.600 9.180 9.630 111,003,427 1,054,055,068 9.4957 5.289 5.284 5.289 5.058 5.306 201,480,060 5.2316 5.15%
2012-03-28 0 9.130 9.120 9.130 9.040 9.270 40,500,000 369,688,666 9.1281 5.030 5.025 5.030 4.980 5.107 73,510,725 5.0290 -2.04%
2012-03-27 0 9.320 9.310 9.320 8.960 9.350 97,079,625 895,176,052 9.2210 5.135 5.129 5.135 4.936 5.151 176,207,251 5.0802 6.15%
2012-03-26 0 8.780 8.760 8.770 8.700 9.040 33,851,630 298,672,897 8.8230 4.837 4.826 4.832 4.793 4.980 61,443,404 4.8609 -1.57%
2012-03-23 0 8.920 8.910 8.920 8.710 8.970 39,277,064 347,908,013 8.8578 4.914 4.909 4.914 4.799 4.942 71,290,999 4.8801 -0.56%
2012-03-22 0 8.970 8.960 8.970 8.840 9.220 56,861,106 510,802,486 8.9833 4.942 4.936 4.942 4.870 5.080 103,207,436 4.9493 -1.75%
2012-03-21 0 9.130 9.110 9.120 8.900 9.380 60,140,789 549,179,126 9.1316 5.030 5.019 5.025 4.903 5.168 109,160,322 5.0309 -1.62%
2012-03-20 0 9.280 9.280 9.290 9.190 9.640 56,422,361 525,045,124 9.3056 5.113 5.113 5.118 5.063 5.311 102,411,079 5.1268 -3.03%
2012-03-19 0 9.570 9.550 9.570 9.550 9.900 29,427,256 286,559,222 9.7379 5.272 5.261 5.272 5.261 5.454 53,412,813 5.3650 -2.35%
2012-03-16 0 9.800 9.810 9.820 9.710 9.930 22,774,330 222,889,671 9.7869 5.399 5.405 5.410 5.350 5.471 41,337,223 5.3920 0.41%
2012-03-15 0 9.760 9.740 9.760 9.700 9.980 35,532,414 348,736,852 9.8146 5.377 5.366 5.377 5.344 5.498 64,494,161 5.4073 -1.11%
2012-03-14 0 9.870 9.850 9.890 9.800 10.30 60,915,907 611,386,388 10.037 5.438 5.427 5.449 5.399 5.675 110,567,222 5.5295 -1.89%
2012-03-13 0 10.06 10.04 10.06 9.920 10.22 31,479,630 315,676,623 10.028 5.542 5.531 5.542 5.465 5.631 57,138,035 5.5248 -0.40%
2012-03-12 0 10.10 10.08 10.10 9.870 10.30 36,728,432 367,736,054 10.012 5.564 5.553 5.564 5.438 5.675 66,665,029 5.5162 -0.39%
2012-03-09 0 10.14 10.12 10.14 10.12 10.32 40,222,961 412,011,985 10.243 5.587 5.576 5.587 5.576 5.686 73,007,877 5.6434 -0.39%
2012-03-08 0 10.18 10.16 10.18 9.880 10.20 60,897,938 614,627,256 10.093 5.609 5.598 5.609 5.443 5.620 110,534,607 5.5605 3.25%
2012-03-07 0 9.860 9.870 9.880 9.500 9.990 73,768,845 722,027,768 9.7877 5.432 5.438 5.443 5.234 5.504 133,896,328 5.3924 0.61%
2012-03-06 0 9.800 9.780 9.800 9.740 10.50 115,743,852 1,144,349,421 9.8869 5.399 5.388 5.399 5.366 5.785 210,084,309 5.4471 -6.67%
2012-03-05 0 10.50 10.46 10.48 10.40 10.92 47,522,517 502,208,872 10.568 5.785 5.763 5.774 5.730 6.016 86,257,153 5.8222 -2.78%
2012-03-02 0 10.80 10.80 10.86 10.74 10.94 47,115,253 509,264,429 10.809 5.950 5.950 5.983 5.917 6.027 85,517,936 5.9551 1.69%
2012-03-01 0 10.62 10.62 10.64 10.52 11.20 68,834,752 743,758,596 10.805 5.851 5.851 5.862 5.796 6.171 124,940,557 5.9529 -5.35%
2012-02-29 0 11.22 11.20 11.24 11.16 11.46 35,340,400 398,033,574 11.263 6.182 6.171 6.193 6.148 6.314 64,145,640 6.2052 -0.88%
2012-02-28 0 11.32 11.32 11.34 11.04 11.48 31,769,459 359,516,631 11.316 6.237 6.237 6.248 6.082 6.325 57,664,098 6.2347 0.71%
2012-02-27 0 11.24 11.24 11.26 11.12 11.58 35,155,000 400,817,380 11.401 6.193 6.193 6.204 6.126 6.380 63,809,125 6.2815 -0.53%
2012-02-24 0 11.30 11.28 11.30 11.12 11.48 86,672,687 982,468,132 11.335 6.226 6.215 6.226 6.126 6.325 157,317,829 6.2451 3.10%
2012-02-23 0 10.96 10.92 10.98 10.80 11.08 35,621,667 390,221,918 10.955 6.038 6.016 6.049 5.950 6.104 64,656,162 6.0353 -0.90%
2012-02-22 0 11.06 11.06 11.08 10.80 11.36 62,042,024 685,337,668 11.046 6.093 6.093 6.104 5.950 6.259 112,611,214 6.0859 0.73%
2012-02-21 0 10.98 10.96 10.98 10.64 11.14 65,677,982 716,868,967 10.915 6.049 6.038 6.049 5.862 6.137 119,210,768 6.0135 0.18%
2012-02-20 0 10.96 10.94 10.98 10.80 11.24 96,956,147 1,066,014,178 10.995 6.038 6.027 6.049 5.950 6.193 175,983,128 6.0575 3.20%
2012-02-17 0 10.62 10.62 10.64 10.46 10.96 49,340,788 526,868,223 10.678 5.851 5.851 5.862 5.763 6.038 89,557,460 5.8830 0.19%
2012-02-16 0 10.60 10.58 10.62 10.30 10.78 88,428,450 934,770,636 10.571 5.840 5.829 5.851 5.675 5.939 160,504,679 5.8239 0.76%
2012-02-15 0 10.52 10.52 10.54 9.820 10.54 97,534,555 1,009,853,541 10.354 5.796 5.796 5.807 5.410 5.807 177,032,985 5.7043 6.91%
2012-02-14 0 9.840 9.830 9.840 9.710 9.980 40,122,433 393,894,023 9.8173 5.421 5.416 5.421 5.350 5.498 72,825,411 5.4087 -0.40%
2012-02-13 0 9.880 9.870 9.880 9.850 10.24 56,554,745 565,777,324 10.004 5.443 5.438 5.443 5.427 5.642 102,651,366 5.5116 -1.40%
2012-02-10 0 10.02 10.02 10.04 9.960 10.60 93,260,572 949,745,619 10.184 5.520 5.520 5.531 5.487 5.840 169,275,365 5.6107 -4.02%
2012-02-09 0 10.44 10.44 10.46 9.920 10.72 128,301,304 1,334,604,701 10.402 5.752 5.752 5.763 5.465 5.906 232,877,084 5.7309 2.55%
2012-02-08 0 10.18 10.16 10.18 9.420 10.20 104,207,271 1,032,052,436 9.9038 5.609 5.598 5.609 5.190 5.620 189,144,496 5.4564 8.64%
2012-02-07 0 9.370 9.370 9.380 9.290 9.590 21,625,472 203,332,859 9.4025 5.162 5.162 5.168 5.118 5.284 39,251,954 5.1802 -1.16%
2012-02-06 0 9.480 9.470 9.480 9.350 9.720 44,832,381 428,342,178 9.5543 5.223 5.217 5.223 5.151 5.355 81,374,342 5.2638 -0.63%
2012-02-03 0 9.540 9.530 9.540 9.450 9.680 31,389,504 300,180,996 9.5631 5.256 5.250 5.256 5.206 5.333 56,974,450 5.2687 -0.63%
2012-02-02 0 9.600 9.610 9.620 9.250 9.650 65,508,231 621,325,785 9.4847 5.289 5.295 5.300 5.096 5.317 118,902,656 5.2255 3.90%
2012-02-01 0 9.240 9.220 9.240 9.120 9.590 46,951,377 437,284,560 9.3136 5.091 5.080 5.091 5.025 5.284 85,220,488 5.1312 -1.49%
2012-01-31 0 9.380 9.350 9.370 9.160 9.720 71,069,405 666,321,319 9.3756 5.168 5.151 5.162 5.047 5.355 128,996,630 5.1654 -0.64%
2012-01-30 0 9.440 9.430 9.440 9.400 9.970 49,022,209 472,993,552 9.6486 5.201 5.195 5.201 5.179 5.493 88,979,213 5.3158 -6.53%
2012-01-27 0 10.10 10.06 10.08 9.880 10.20 35,788,345 360,256,841 10.066 5.564 5.542 5.553 5.443 5.620 64,958,696 5.5459 -1.17%
2012-01-26 0 10.22 10.20 10.22 9.670 10.28 75,221,049 753,123,647 10.012 5.631 5.620 5.631 5.328 5.664 136,532,194 5.5161 6.79%
2012-01-20 0 9.570 9.570 9.580 9.430 9.750 47,945,384 458,676,855 9.5667 5.272 5.272 5.278 5.195 5.372 87,024,690 5.2707 -0.21%
2012-01-19 0 9.590 9.590 9.600 9.230 9.600 79,129,402 749,089,724 9.4666 5.284 5.284 5.289 5.085 5.289 143,626,166 5.2156 4.69%
2012-01-18 0 9.160 9.150 9.160 8.800 9.190 65,900,784 593,691,551 9.0089 5.047 5.041 5.047 4.848 5.063 119,615,171 4.9633 0.88%
2012-01-17 0 9.080 9.070 9.090 8.250 9.100 102,480,241 900,890,171 8.7909 5.003 4.997 5.008 4.545 5.014 186,009,799 4.8432 10.87%
2012-01-16 0 8.190 8.170 8.180 8.100 8.370 24,893,650 206,084,480 8.2786 4.512 4.501 4.507 4.463 4.611 45,183,957 4.5610 -2.73%
2012-01-13 0 8.420 8.420 8.430 8.340 8.520 36,467,000 307,022,240 8.4192 4.639 4.639 4.644 4.595 4.694 66,190,509 4.6385 0.96%
2012-01-12 0 8.340 8.350 8.360 8.140 8.540 44,144,531 369,035,525 8.3597 4.595 4.600 4.606 4.485 4.705 80,125,839 4.6057 -0.71%
2012-01-11 0 8.400 8.380 8.390 8.190 8.480 59,112,000 492,627,044 8.3338 4.628 4.617 4.622 4.512 4.672 107,292,988 4.5914 1.08%
2012-01-10 0 8.310 8.310 8.320 7.980 8.390 87,286,000 717,463,230 8.2197 4.578 4.578 4.584 4.397 4.622 158,431,041 4.5286 3.10%
2012-01-09 0 8.060 8.050 8.060 7.450 8.070 110,879,822 867,661,370 7.8252 4.441 4.435 4.441 4.105 4.446 201,255,707 4.3112 3.47%
2012-01-06 0 7.790 7.790 7.810 7.600 8.150 108,138,537 841,651,315 7.7831 4.292 4.292 4.303 4.187 4.490 196,280,057 4.2880 -5.80%
2012-01-05 0 8.270 8.260 8.270 8.150 8.720 66,017,111 555,497,300 8.4144 4.556 4.551 4.556 4.490 4.804 119,826,314 4.6359 -4.50%
2012-01-04 0 8.660 8.660 8.670 8.620 9.130 34,001,461 300,772,404 8.8459 4.771 4.771 4.777 4.749 5.030 61,715,360 4.8735 -3.78%
2012-01-03 0 9.000 9.000 9.010 8.880 9.010 15,168,066 135,926,995 8.9614 4.958 4.958 4.964 4.892 4.964 27,531,248 4.9372 2.04%
2011-12-30 0 8.820 8.810 8.830 8.800 8.910 12,163,014 107,573,214 8.8443 4.859 4.854 4.865 4.848 4.909 22,076,839 4.8727 -0.11%
2011-12-29 0 8.830 8.830 8.840 8.720 8.920 18,658,400 164,852,262 8.8353 4.865 4.865 4.870 4.804 4.914 33,866,482 4.8677 -1.45%
2011-12-28 0 8.960 8.900 8.960 8.850 9.050 12,180,411 108,770,728 8.9300 4.936 4.903 4.936 4.876 4.986 22,108,416 4.9199 -1.97%
2011-12-23 0 9.140 9.140 9.150 8.980 9.240 29,128,000 265,416,540 9.1121 5.036 5.036 5.041 4.947 5.091 52,869,640 5.0202 1.78%
2011-12-22 0 8.980 8.980 8.990 8.830 9.040 12,034,391 107,806,549 8.9582 4.947 4.947 4.953 4.865 4.980 21,843,378 4.9354 0.34%
2011-12-21 0 8.950 8.940 8.950 8.890 9.050 24,361,160 218,086,034 8.9522 4.931 4.925 4.931 4.898 4.986 44,217,445 4.9321 2.64%
2011-12-20 0 8.720 8.700 8.750 8.700 8.990 16,388,139 144,301,439 8.8052 4.804 4.793 4.821 4.793 4.953 29,745,777 4.8512 -0.23%
2011-12-19 0 8.740 8.720 8.730 8.560 8.820 30,537,407 265,143,037 8.6826 4.815 4.804 4.810 4.716 4.859 55,427,826 4.7836 -2.78%
2011-12-16 0 8.990 8.990 9.010 8.720 9.120 51,221,530 455,556,757 8.8939 4.953 4.953 4.964 4.804 5.025 92,971,156 4.9000 3.57%
2011-12-15 0 8.680 8.670 8.690 8.600 8.780 52,079,205 450,992,501 8.6597 4.782 4.777 4.788 4.738 4.837 94,527,905 4.7710 -1.48%
2011-12-14 0 8.810 8.800 8.820 8.750 9.090 57,074,864 508,514,664 8.9096 4.854 4.848 4.859 4.821 5.008 103,595,423 4.9087 -3.40%
2011-12-13 0 9.120 9.100 9.130 9.050 9.230 50,078,337 456,773,384 9.1212 5.025 5.014 5.030 4.986 5.085 90,896,170 5.0252 -2.88%
2011-12-12 0 9.390 9.390 9.400 9.350 9.950 36,756,800 355,320,250 9.6668 5.173 5.173 5.179 5.151 5.482 66,716,519 5.3258 -2.59%
2011-12-09 0 9.640 9.630 9.640 9.520 9.760 38,615,081 371,689,144 9.6255 5.311 5.306 5.311 5.245 5.377 70,089,447 5.3031 -3.60%
2011-12-08 0 10.00 9.980 10.00 9.860 10.12 14,837,743 147,977,507 9.9730 5.509 5.498 5.509 5.432 5.576 26,931,685 5.4946 -0.60%
2011-12-07 0 10.06 10.02 10.06 9.920 10.20 29,712,000 298,514,520 10.047 5.542 5.520 5.542 5.465 5.620 53,929,646 5.5353 1.00%
2011-12-06 0 9.960 9.950 9.960 9.820 10.22 33,060,949 329,860,620 9.9773 5.487 5.482 5.487 5.410 5.631 60,008,255 5.4969 -2.92%
2011-12-05 0 10.26 10.26 10.28 10.06 10.54 41,182,529 424,183,721 10.300 5.653 5.653 5.664 5.542 5.807 74,749,570 5.6747 1.58%
2011-12-02 0 10.10 10.08 10.10 9.960 10.32 46,142,530 465,602,296 10.091 5.564 5.553 5.564 5.487 5.686 83,752,367 5.5593 -0.79%
2011-12-01 0 10.18 10.16 10.18 9.700 10.32 134,716,829 1,354,834,308 10.057 5.609 5.598 5.609 5.344 5.686 244,521,773 5.5408 16.08%
2011-11-30 0 8.770 8.770 8.780 8.750 9.260 50,728,297 452,735,859 8.9247 4.832 4.832 4.837 4.821 5.102 92,075,899 4.9170 -5.50%
2011-11-29 0 9.280 9.280 9.290 9.230 9.470 34,395,354 321,274,469 9.3406 5.113 5.113 5.118 5.085 5.217 62,430,307 5.1461 0.22%
2011-11-28 0 9.260 9.220 9.230 9.200 9.410 33,458,747 310,891,477 9.2918 5.102 5.080 5.085 5.069 5.184 60,730,290 5.1192 3.12%
2011-11-25 0 8.980 8.960 8.980 8.960 9.450 37,353,500 342,371,012 9.1657 4.947 4.936 4.947 4.936 5.206 67,799,577 5.0498 -5.77%
2011-11-24 0 9.530 9.520 9.530 8.760 9.560 73,606,000 676,225,624 9.1871 5.250 5.245 5.250 4.826 5.267 133,600,752 5.0615 5.89%
2011-11-23 0 9.000 9.000 9.010 8.840 9.120 42,475,440 381,446,778 8.9804 4.958 4.958 4.964 4.870 5.025 77,096,306 4.9477 -1.10%
2011-11-22 0 9.100 9.100 9.110 8.630 9.150 52,058,926 462,512,482 8.8844 5.014 5.014 5.019 4.755 5.041 94,491,097 4.8948 5.20%
2011-11-21 0 8.650 8.650 8.660 8.600 9.230 78,603,409 691,756,465 8.8006 4.766 4.766 4.771 4.738 5.085 142,671,447 4.8486 -8.17%
2011-11-18 0 9.420 9.430 9.440 9.380 9.730 38,037,357 363,588,249 9.5587 5.190 5.195 5.201 5.168 5.361 69,040,832 5.2663 -4.27%
2011-11-17 0 9.840 9.850 9.870 9.550 10.00 30,566,266 299,704,540 9.8051 5.421 5.427 5.438 5.261 5.509 55,480,207 5.4020 -0.30%
2011-11-16 0 9.870 9.850 9.890 9.590 10.16 38,372,802 377,796,959 9.8454 5.438 5.427 5.449 5.284 5.598 69,649,692 5.4242 -2.28%
2011-11-15 0 10.10 10.08 10.10 9.980 10.28 38,675,571 391,363,945 10.119 5.564 5.553 5.564 5.498 5.664 70,199,241 5.5750 -2.51%
2011-11-14 0 10.36 10.34 10.36 10.20 10.56 45,526,570 471,459,561 10.356 5.708 5.697 5.708 5.620 5.818 82,634,350 5.7054 4.23%
2011-11-11 0 9.940 9.940 9.950 9.810 10.16 46,251,822 462,360,287 9.9966 5.476 5.476 5.482 5.405 5.598 83,950,740 5.5075 0.51%
2011-11-10 0 9.890 9.880 9.890 9.820 10.34 75,493,099 760,774,671 10.077 5.449 5.443 5.449 5.410 5.697 137,025,987 5.5520 -8.09%
2011-11-09 0 10.76 10.76 10.80 10.54 10.96 54,710,000 588,273,528 10.753 5.928 5.928 5.950 5.807 6.038 99,303,007 5.9240 1.70%
2011-11-08 0 10.58 10.58 10.60 10.46 11.00 45,887,747 491,094,545 10.702 5.829 5.829 5.840 5.763 6.060 83,289,915 5.8962 -1.31%
2011-11-07 0 10.72 10.72 10.74 10.58 11.16 61,793,192 672,037,285 10.876 5.906 5.906 5.917 5.829 6.148 112,159,565 5.9918 0.37%
2011-11-04 0 10.68 10.68 10.70 10.54 11.00 77,825,755 836,713,753 10.751 5.884 5.884 5.895 5.807 6.060 141,259,943 5.9232 4.09%
2011-11-03 0 10.26 10.28 10.30 10.10 10.84 121,455,489 1,264,967,095 10.415 5.653 5.664 5.675 5.564 5.972 220,451,385 5.7381 -2.29%
2011-11-02 0 10.50 10.48 10.50 9.510 10.50 133,127,691 1,336,637,336 10.040 5.785 5.774 5.785 5.239 5.785 241,637,361 5.5316 5.42%
2011-11-01 0 9.960 9.970 9.980 9.670 10.60 114,023,234 1,162,653,017 10.197 5.487 5.493 5.498 5.328 5.840 206,961,250 5.6177 -2.73%
2011-10-31 0 10.24 10.20 10.22 9.650 10.46 103,089,231 1,032,522,797 10.016 5.642 5.620 5.631 5.317 5.763 187,115,164 5.5181 3.64%
2011-10-28 0 9.880 9.860 9.880 9.810 10.92 153,646,636 1,578,973,818 10.277 5.443 5.432 5.443 5.405 6.016 278,880,880 5.6618 -0.50%
2011-10-27 0 9.930 9.930 9.960 8.770 10.02 197,096,701 1,867,851,033 9.4768 5.471 5.471 5.487 4.832 5.520 357,746,209 5.2212 13.62%
2011-10-26 0 8.740 8.750 8.760 7.620 8.810 168,280,154 1,417,486,783 8.4234 4.815 4.821 4.826 4.198 4.854 305,441,881 4.6408 8.98%
2011-10-25 0 8.020 8.020 8.030 7.730 8.280 78,399,157 626,756,618 7.9944 4.419 4.419 4.424 4.259 4.562 142,300,714 4.4045 -1.23%
2011-10-24 0 8.120 8.110 8.120 8.040 8.340 137,383,194 1,123,285,091 8.1763 4.474 4.468 4.474 4.430 4.595 249,361,438 4.5046 3.44%
2011-10-21 0 7.850 7.840 7.860 7.790 8.260 100,329,617 800,082,367 7.9745 4.325 4.319 4.330 4.292 4.551 182,106,245 4.3935 -1.63%
2011-10-20 0 7.980 7.970 7.980 7.580 8.170 118,058,256 925,667,377 7.8408 4.397 4.391 4.397 4.176 4.501 214,285,137 4.3198 -5.90%
2011-10-19 0 8.480 8.470 8.490 8.350 9.190 91,519,171 809,744,542 8.8478 4.672 4.666 4.677 4.600 5.063 166,114,584 4.8746 -0.24%
2011-10-18 0 8.500 8.490 8.500 8.420 8.900 105,815,722 923,080,655 8.7235 4.683 4.677 4.683 4.639 4.903 192,063,962 4.8061 -11.09%
2011-10-17 0 9.560 9.570 9.580 8.990 9.630 101,496,198 956,870,515 9.4276 5.267 5.272 5.278 4.953 5.306 184,223,682 5.1941 11.16%
2011-10-14 0 8.600 8.590 8.600 8.480 8.920 80,534,110 700,436,469 8.6974 4.738 4.733 4.738 4.672 4.914 146,175,823 4.7917 -6.01%
2011-10-13 0 9.150 9.160 9.170 8.780 9.170 131,579,243 1,184,464,234 9.0019 5.041 5.047 5.052 4.837 5.052 238,826,805 4.9595 9.58%
2011-10-12 0 8.350 8.360 8.370 7.360 8.430 117,988,864 953,563,806 8.0818 4.600 4.606 4.611 4.055 4.644 214,159,185 4.4526 9.29%
2011-10-11 0 7.640 7.640 7.650 7.460 7.830 99,993,001 767,925,197 7.6798 4.209 4.209 4.215 4.110 4.314 181,495,260 4.2311 7.30%
2011-10-10 0 7.120 7.120 7.150 6.850 7.400 78,392,819 556,333,886 7.0967 3.923 3.923 3.939 3.774 4.077 142,289,210 3.9099 -1.93%
2011-10-07 0 7.260 7.240 7.250 6.440 7.280 145,826,500 1,015,129,511 6.9612 4.000 3.989 3.994 3.548 4.011 264,686,711 3.8352 17.29%
2011-10-06 0 6.190 6.190 6.200 5.920 6.280 80,972,010 497,650,467 6.1460 3.410 3.410 3.416 3.262 3.460 146,970,647 3.3861 9.56%
2011-10-04 0 5.650 5.650 5.660 5.510 6.180 123,112,333 707,992,590 5.7508 3.113 3.113 3.118 3.036 3.405 223,458,689 3.1683 -5.83%
2011-10-03 0 6.000 5.990 6.000 5.900 6.380 81,307,603 495,554,329 6.0948 3.306 3.300 3.306 3.251 3.515 147,579,775 3.3579 -10.85%
2011-09-30 0 6.730 6.720 6.730 6.700 7.490 114,797,031 798,829,886 6.9586 3.708 3.702 3.708 3.691 4.127 208,365,753 3.8338 -11.33%
2011-09-28 0 7.590 7.590 7.620 7.310 7.880 136,313,875 1,037,160,715 7.6086 4.182 4.182 4.198 4.027 4.341 247,420,539 4.1919 3.41%
2011-09-27 0 7.340 7.340 7.350 6.700 7.480 161,117,613 1,144,515,383 7.1036 4.044 4.044 4.049 3.691 4.121 292,441,299 3.9137 13.98%
2011-09-26 0 6.440 6.430 6.440 6.390 7.330 105,960,600 718,965,137 6.7852 3.548 3.543 3.548 3.521 4.038 192,326,928 3.7382 -11.05%
2011-09-23 0 7.240 7.250 7.280 7.020 7.450 153,923,547 1,117,611,448 7.2608 3.989 3.994 4.011 3.868 4.105 279,383,496 4.0003 -2.16%
2011-09-22 0 7.400 7.390 7.400 7.300 7.780 102,332,019 772,190,404 7.5459 4.077 4.071 4.077 4.022 4.286 185,740,764 4.1574 -5.61%
2011-09-21 0 7.840 7.860 7.890 7.370 8.240 137,614,000 1,077,620,546 7.8307 4.319 4.330 4.347 4.060 4.540 249,780,369 4.3143 -0.38%
2011-09-20 0 7.870 7.910 7.940 7.430 8.360 117,565,586 923,614,312 7.8562 4.336 4.358 4.374 4.093 4.606 213,390,901 4.3283 -5.07%
2011-09-19 0 8.290 8.290 8.300 8.270 9.050 62,617,710 533,830,276 8.5252 4.567 4.567 4.573 4.556 4.986 113,656,130 4.6969 -9.20%
2011-09-16 0 9.130 9.140 9.150 9.020 9.320 75,581,438 690,666,991 9.1381 5.030 5.036 5.041 4.969 5.135 137,186,329 5.0345 2.70%
2011-09-15 0 8.890 8.890 8.900 8.620 9.220 95,760,289 851,116,713 8.8880 4.898 4.898 4.903 4.749 5.080 173,812,551 4.8968 3.01%
2011-09-14 0 8.630 8.630 8.640 8.230 9.420 137,556,992 1,197,154,442 8.7030 4.755 4.755 4.760 4.534 5.190 249,676,895 4.7948 -4.64%
2011-09-12 0 9.050 9.050 9.060 8.930 9.620 91,821,970 843,253,678 9.1836 4.986 4.986 4.992 4.920 5.300 166,664,188 5.0596 -11.27%
2011-09-09 0 10.20 10.20 10.22 10.14 10.76 45,851,238 475,483,154 10.370 5.620 5.620 5.631 5.587 5.928 83,223,648 5.7133 -3.77%
2011-09-08 0 10.60 10.58 10.60 10.44 10.86 61,440,382 654,347,008 10.650 5.840 5.829 5.840 5.752 5.983 111,519,186 5.8676 1.53%
2011-09-07 0 10.44 10.40 10.42 10.24 10.96 106,278,380 1,123,979,816 10.576 5.752 5.730 5.741 5.642 6.038 192,903,724 5.8266 -2.06%
2011-09-06 0 10.66 10.64 10.68 10.52 11.14 179,830,300 1,938,790,800 10.781 5.873 5.862 5.884 5.796 6.137 326,406,316 5.9398 -8.42%
2011-09-05 0 11.64 11.64 11.66 11.60 12.38 72,028,314 855,055,717 11.871 6.413 6.413 6.424 6.391 6.821 130,737,126 6.5403 -8.35%
2011-09-02 0 12.70 12.64 12.70 12.62 13.28 47,780,845 615,313,529 12.878 6.997 6.964 6.997 6.953 7.316 86,726,039 7.0949 -4.94%
2011-09-01 0 13.36 13.34 13.36 13.32 13.76 61,944,422 839,104,140 13.546 7.361 7.350 7.361 7.339 7.581 112,434,059 7.4631 1.98%
2011-08-31 0 13.10 13.08 13.10 12.64 13.12 45,002,545 581,931,029 12.931 7.217 7.206 7.217 6.964 7.228 81,683,203 7.1242 4.13%
2011-08-30 0 12.58 12.60 12.62 12.30 12.80 46,766,515 589,867,573 12.613 6.931 6.942 6.953 6.777 7.052 84,884,949 6.9490 4.83%
2011-08-29 0 12.00 12.00 12.02 11.78 12.24 39,115,010 470,636,472 12.032 6.611 6.611 6.622 6.490 6.744 70,996,858 6.6290 3.99%
2011-08-26 0 11.54 11.54 11.56 11.50 12.20 33,267,172 391,109,569 11.757 6.358 6.358 6.369 6.336 6.721 60,382,567 6.4772 -3.83%
2011-08-25 0 12.00 11.98 12.00 11.94 12.48 35,406,174 431,247,129 12.180 6.611 6.600 6.611 6.578 6.876 64,265,025 6.7104 0.33%
2011-08-24 0 11.96 11.90 11.96 11.82 12.80 71,264,903 876,084,175 12.293 6.589 6.556 6.589 6.512 7.052 129,351,474 6.7729 -2.13%
2011-08-23 0 12.22 12.24 12.26 10.80 12.26 66,731,036 777,279,983 11.648 6.732 6.744 6.755 5.950 6.755 121,122,145 6.4173 6.26%
2011-08-22 0 11.50 11.48 11.50 10.50 12.46 113,289,151 1,271,329,710 11.222 6.336 6.325 6.336 5.785 6.865 205,628,831 6.1826 -4.33%
2011-08-19 0 12.02 12.02 12.04 12.00 12.74 116,361,300 1,437,189,521 12.351 6.622 6.622 6.633 6.611 7.019 211,205,026 6.8047 -9.35%
2011-08-18 0 13.26 13.26 13.28 13.24 14.26 51,362,485 701,466,753 13.657 7.305 7.305 7.316 7.294 7.856 93,227,001 7.5243 -6.36%
2011-08-17 0 14.16 14.16 14.20 14.06 14.64 27,646,970 395,384,290 14.301 7.801 7.801 7.823 7.746 8.066 50,181,452 7.8791 -0.84%
2011-08-16 0 14.28 14.28 14.30 14.22 14.72 60,939,703 880,576,905 14.450 7.867 7.867 7.878 7.834 8.110 110,610,414 7.9611 2.00%
2011-08-15 0 14.00 14.00 14.02 13.22 14.08 63,178,132 858,358,077 13.586 7.713 7.713 7.724 7.283 7.757 114,673,341 7.4852 8.02%
2011-08-12 0 12.96 12.96 12.98 12.74 13.72 88,305,372 1,157,009,940 13.102 7.140 7.140 7.151 7.019 7.559 160,281,283 7.2186 -2.85%
2011-08-11 0 13.34 13.32 13.34 13.10 13.70 88,494,394 1,188,529,658 13.431 7.350 7.339 7.350 7.217 7.548 160,624,373 7.3994 -5.52%
2011-08-10 0 14.12 14.12 14.16 13.82 14.86 57,075,518 820,399,461 14.374 7.779 7.779 7.801 7.614 8.187 103,596,611 7.9192 0.86%
2011-08-09 0 14.00 13.96 13.98 13.24 14.88 96,089,770 1,348,237,543 14.031 7.713 7.691 7.702 7.294 8.198 174,410,585 7.7303 -2.91%
2011-08-08 0 14.42 14.38 14.40 13.58 15.00 76,088,020 1,075,810,011 14.139 7.945 7.923 7.934 7.482 8.264 138,105,816 7.7898 -3.22%
2011-08-05 0 14.90 14.90 14.96 14.20 15.04 78,219,373 1,146,639,179 14.659 8.209 8.209 8.242 7.823 8.286 141,974,391 8.0764 -2.99%
2011-08-04 0 15.36 15.36 15.38 15.20 15.74 83,853,949 1,292,013,894 15.408 8.462 8.462 8.473 8.374 8.672 152,201,595 8.4888 3.09%
2011-08-03 0 14.90 14.92 14.94 14.16 15.06 66,978,800 980,912,392 14.645 8.209 8.220 8.231 7.801 8.297 121,571,856 8.0686 -1.59%
2011-08-02 0 15.14 15.14 15.16 15.08 15.58 37,009,200 564,822,964 15.262 8.341 8.341 8.352 8.308 8.584 67,174,645 8.4083 -3.69%
2011-08-01 0 15.72 15.68 15.70 15.60 16.20 45,749,500 724,962,895 15.846 8.661 8.639 8.650 8.595 8.925 83,038,986 8.7304 0.38%
2011-07-29 0 15.66 15.64 15.66 15.64 16.28 45,965,954 727,255,337 15.822 8.628 8.617 8.628 8.617 8.969 83,431,867 8.7168 -4.16%
2011-07-28 0 16.34 16.32 16.34 16.06 16.42 37,323,000 605,244,010 16.216 9.002 8.991 9.002 8.848 9.046 67,744,217 8.9343 -1.57%
2011-07-27 0 16.60 16.50 16.56 16.50 16.86 25,729,048 428,306,113 16.647 9.146 9.091 9.124 9.091 9.289 46,700,271 9.1714 -1.07%
2011-07-26 0 16.78 16.76 16.78 16.34 16.88 21,993,800 365,853,623 16.634 9.245 9.234 9.245 9.002 9.300 39,920,499 9.1646 1.57%
2011-07-25 0 16.52 16.50 16.52 16.30 16.66 22,582,692 371,617,081 16.456 9.102 9.091 9.102 8.980 9.179 40,989,384 9.0662 -0.60%
2011-07-22 0 16.62 16.58 16.60 16.18 16.70 35,432,000 584,017,210 16.483 9.157 9.135 9.146 8.914 9.201 64,311,902 9.0810 3.88%
2011-07-21 0 16.00 15.96 15.98 15.88 16.74 33,433,010 540,158,844 16.157 8.815 8.793 8.804 8.749 9.223 60,683,576 8.9012 -2.68%
2011-07-20 0 16.44 16.40 16.42 16.30 16.68 20,091,569 330,583,391 16.454 9.057 9.035 9.046 8.980 9.190 36,467,798 9.0651 0.49%
2011-07-19 0 16.36 16.36 16.38 15.48 16.80 52,774,508 844,979,979 16.011 9.013 9.013 9.024 8.529 9.256 95,789,935 8.8212 -2.04%
2011-07-18 0 16.70 16.70 16.72 16.40 17.00 19,872,700 331,605,400 16.687 9.201 9.201 9.212 9.035 9.366 36,070,533 9.1932 0.48%
2011-07-15 0 16.62 16.60 16.62 16.52 17.42 34,830,733 587,314,299 16.862 9.157 9.146 9.157 9.102 9.597 63,220,554 9.2899 -2.81%
2011-07-14 0 17.10 17.06 17.08 16.84 17.34 20,962,128 359,344,000 17.143 9.421 9.399 9.410 9.278 9.553 38,047,932 9.4445 0.23%
2011-07-13 0 17.06 17.04 17.06 16.60 17.08 30,129,310 509,208,601 16.901 9.399 9.388 9.399 9.146 9.410 54,687,097 9.3113 4.66%
2011-07-12 0 16.30 16.26 16.30 16.24 17.00 57,898,478 960,542,001 16.590 8.980 8.958 8.980 8.947 9.366 105,090,348 9.1402 -5.67%
2011-07-11 0 17.28 17.24 17.28 17.10 17.48 29,497,681 508,968,255 17.255 9.520 9.498 9.520 9.421 9.630 53,540,640 9.5062 0.58%
2011-07-08 0 17.18 17.14 17.20 16.96 17.58 42,598,749 735,095,214 17.256 9.465 9.443 9.476 9.344 9.686 77,320,122 9.5072 1.30%
2011-07-07 0 16.96 16.96 16.98 16.30 17.08 42,149,020 704,676,509 16.719 9.344 9.344 9.355 8.980 9.410 76,503,828 9.2110 4.31%
2011-07-06 0 16.26 16.26 16.28 16.12 16.52 25,228,400 411,956,865 16.329 8.958 8.958 8.969 8.881 9.102 45,791,555 8.9964 -0.37%
2011-07-05 0 16.32 16.32 16.34 16.08 16.56 31,353,918 512,908,346 16.359 8.991 8.991 9.002 8.859 9.124 56,909,858 9.0126 0.49%
2011-07-04 0 16.24 16.20 16.24 15.66 16.28 48,179,388 769,637,649 15.974 8.947 8.925 8.947 8.628 8.969 87,449,426 8.8009 6.42%
2011-06-30 0 15.26 15.24 15.26 15.18 15.64 25,324,746 390,952,855 15.438 8.407 8.396 8.407 8.363 8.617 45,966,431 8.5052 -1.17%
2011-06-29 0 15.44 15.46 15.48 15.32 15.80 21,371,743 333,107,490 15.586 8.507 8.518 8.529 8.440 8.705 38,791,416 8.5871 -0.39%
2011-06-28 0 15.50 15.48 15.50 15.08 16.10 46,447,599 718,529,881 15.470 8.540 8.529 8.540 8.308 8.870 84,306,091 8.5229 -2.52%
2011-06-27 0 15.90 15.88 15.90 15.22 15.92 39,894,970 626,592,264 15.706 8.760 8.749 8.760 8.385 8.771 72,412,548 8.6531 3.25%
2011-06-24 0 15.40 15.42 15.44 14.94 15.44 55,280,144 843,345,303 15.256 8.484 8.495 8.507 8.231 8.507 100,337,864 8.4051 4.05%
2011-06-23 0 14.80 14.76 14.78 14.00 14.82 55,360,100 806,372,084 14.566 8.154 8.132 8.143 7.713 8.165 100,482,990 8.0250 2.35%
2011-06-22 0 14.46 14.44 14.46 13.90 14.52 76,954,532 1,097,273,822 14.259 7.967 7.956 7.967 7.658 8.000 139,678,604 7.8557 6.95%
2011-06-21 0 13.52 13.50 13.54 12.90 13.58 57,370,080 758,476,379 13.221 7.449 7.438 7.460 7.107 7.482 104,131,264 7.2838 7.47%
2011-06-20 0 12.58 12.58 12.62 12.54 13.60 72,766,800 941,985,066 12.945 6.931 6.931 6.953 6.909 7.493 132,077,537 7.1321 -4.98%
2011-06-17 0 13.24 13.26 13.28 13.16 13.60 34,702,860 463,322,718 13.351 7.294 7.305 7.316 7.250 7.493 62,988,455 7.3557 -3.36%
2011-06-16 0 13.70 13.68 13.70 13.44 13.76 42,335,919 575,826,500 13.601 7.548 7.537 7.548 7.405 7.581 76,843,065 7.4935 -2.14%
2011-06-15 0 14.00 13.98 14.00 13.92 14.60 66,751,320 945,578,234 14.166 7.713 7.702 7.713 7.669 8.044 121,158,962 7.8044 -2.10%
2011-06-14 0 14.30 14.28 14.30 13.14 14.46 64,547,256 915,948,485 14.190 7.878 7.867 7.878 7.239 7.967 117,158,410 7.8180 5.30%
2011-06-13 0 13.58 13.56 13.58 13.12 13.76 60,804,593 819,457,346 13.477 7.482 7.471 7.482 7.228 7.581 110,365,179 7.4250 -3.00%
2011-06-10 0 14.00 13.98 14.00 13.80 14.34 41,185,848 577,936,071 14.032 7.713 7.702 7.713 7.603 7.900 74,755,594 7.7310 -2.51%
2011-06-09 0 14.36 14.32 14.34 14.12 14.80 60,407,000 862,322,896 14.275 7.911 7.889 7.900 7.779 8.154 109,643,516 7.8648 -3.23%
2011-06-08 0 14.84 14.84 14.90 14.74 15.12 17,804,000 264,391,810 14.850 8.176 8.176 8.209 8.121 8.330 32,315,678 8.1815 -2.24%
2011-06-07 0 15.18 15.16 15.18 14.90 15.42 13,591,868 206,489,536 15.192 8.363 8.352 8.363 8.209 8.495 24,670,323 8.3700 0.00%
2011-06-03 0 15.18 15.16 15.18 14.90 15.68 17,906,249 272,299,572 15.207 8.363 8.352 8.363 8.209 8.639 32,501,268 8.3781 -2.32%
2011-06-02 0 15.54 15.52 15.56 15.22 15.58 11,159,593 171,776,049 15.393 8.562 8.551 8.573 8.385 8.584 20,255,550 8.4804 -1.65%
2011-06-01 0 15.80 15.74 15.84 15.74 16.10 13,953,997 221,734,853 15.890 8.705 8.672 8.727 8.672 8.870 25,327,616 8.7547 0.00%
2011-05-31 0 15.80 15.78 15.84 15.24 15.88 29,142,764 453,739,460 15.570 8.705 8.694 8.727 8.396 8.749 52,896,438 8.5779 1.80%
2011-05-30 0 15.52 15.54 15.58 15.10 15.72 31,073,000 480,782,602 15.473 8.551 8.562 8.584 8.319 8.661 56,399,970 8.5245 1.57%
2011-05-27 0 15.28 15.28 15.30 14.64 15.30 38,564,485 582,108,628 15.094 8.418 8.418 8.429 8.066 8.429 69,997,611 8.3161 3.52%
2011-05-26 0 14.76 14.74 14.76 14.24 14.90 28,510,000 417,792,184 14.654 8.132 8.121 8.132 7.845 8.209 51,747,920 8.0736 0.82%
2011-05-25 0 14.64 14.60 14.62 14.18 14.68 32,074,300 462,448,412 14.418 8.066 8.044 8.055 7.812 8.088 58,217,409 7.9435 0.41%
2011-05-24 0 14.58 14.56 14.58 14.00 14.60 27,927,228 403,119,610 14.435 8.033 8.022 8.033 7.713 8.044 50,690,143 7.9526 3.40%
2011-05-23 0 14.10 14.06 14.08 14.02 14.54 46,083,440 655,097,708 14.216 7.768 7.746 7.757 7.724 8.011 83,645,114 7.8319 -0.70%
2011-05-20 0 14.20 14.18 14.20 14.04 14.74 40,903,029 583,601,761 14.268 7.823 7.812 7.823 7.735 8.121 74,242,255 7.8608 -2.74%
2011-05-19 0 14.60 14.58 14.60 14.58 15.04 38,475,000 570,480,678 14.827 8.044 8.033 8.044 8.033 8.286 69,835,189 8.1690 -1.62%
2011-05-18 0 14.84 14.82 14.84 14.56 15.16 45,814,000 681,229,582 14.870 8.176 8.165 8.176 8.022 8.352 83,156,059 8.1922 -1.07%
2011-05-17 0 15.00 14.96 14.98 14.42 15.00 50,213,046 738,822,882 14.714 8.264 8.242 8.253 7.945 8.264 91,140,677 8.1064 -1.45%
2011-05-16 0 15.22 15.12 15.18 14.92 15.68 32,827,670 499,589,672 15.219 8.385 8.330 8.363 8.220 8.639 59,584,835 8.3845 -3.67%
2011-05-13 0 15.80 15.78 15.80 15.60 16.40 26,141,684 413,854,202 15.831 8.705 8.694 8.705 8.595 9.035 47,449,238 8.7220 -2.95%
2011-05-12 0 16.28 16.22 16.26 16.16 16.66 17,113,000 280,350,530 16.382 8.969 8.936 8.958 8.903 9.179 31,061,458 9.0257 -1.09%
2011-05-11 0 16.46 16.46 16.48 16.22 16.52 25,703,000 422,313,340 16.431 9.068 9.068 9.079 8.936 9.102 46,652,992 9.0522 1.73%
2011-05-09 0 16.18 16.18 16.20 15.70 16.30 29,049,269 466,727,475 16.067 8.914 8.914 8.925 8.650 8.980 52,726,737 8.8518 3.45%
2011-05-06 0 15.64 15.60 15.68 15.12 15.68 29,780,833 460,400,829 15.460 8.617 8.595 8.639 8.330 8.639 54,054,584 8.5173 2.22%
2011-05-05 0 15.30 15.30 15.34 15.10 15.70 30,481,149 469,852,888 15.415 8.429 8.429 8.451 8.319 8.650 55,325,713 8.4925 0.39%
2011-05-04 0 15.24 15.26 15.28 14.90 15.98 53,857,675 817,158,961 15.173 8.396 8.407 8.418 8.209 8.804 97,755,969 8.3592 -4.27%
2011-05-03 0 15.92 15.82 15.88 15.76 16.68 31,218,468 508,796,858 16.298 8.771 8.716 8.749 8.683 9.190 56,664,006 8.9792 -2.69%
2011-04-29 0 16.36 16.32 16.34 15.22 16.60 46,465,000 755,958,636 16.269 9.013 8.991 9.002 8.385 9.146 84,337,675 8.9635 4.78%
2011-04-28 0 31.45 31.45 31.50 30.65 32.45 28,563,206 904,110,422 31.653 8.602 8.602 8.616 8.383 8.876 104,429,797 8.6576 -0.79%
2011-04-27 0 31.70 31.75 31.80 31.50 33.40 23,250,597 749,315,162 32.228 8.670 8.684 8.698 8.616 9.135 85,006,394 8.8148 -2.91%
2011-04-26 0 32.65 32.75 32.80 30.75 32.80 18,339,323 588,631,669 32.097 8.930 8.958 8.971 8.411 8.971 67,050,309 8.7790 5.32%
2011-04-21 0 31.00 31.05 31.20 29.60 31.50 23,695,159 728,396,048 30.740 8.479 8.493 8.534 8.096 8.616 86,631,755 8.4080 5.26%
2011-04-20 0 29.45 29.35 29.45 29.00 29.45 9,687,000 283,230,940 29.238 8.055 8.028 8.055 7.932 8.055 35,416,593 7.9971 2.26%
2011-04-19 0 28.80 28.80 28.85 28.55 29.30 13,465,126 389,490,478 28.926 7.877 7.877 7.891 7.809 8.014 49,229,781 7.9117 -1.54%
2011-04-18 0 29.25 29.15 29.25 28.30 29.60 16,117,134 470,292,718 29.180 8.000 7.973 8.000 7.740 8.096 58,925,775 7.9811 2.27%
2011-04-15 0 28.60 28.50 28.65 28.25 28.70 9,675,000 275,744,112 28.501 7.823 7.795 7.836 7.727 7.850 35,372,720 7.7954 1.24%
2011-04-14 0 28.25 28.20 28.25 28.10 28.85 11,460,838 326,186,784 28.461 7.727 7.713 7.727 7.686 7.891 41,901,914 7.7845 -0.18%
2011-04-13 0 28.30 28.30 28.40 27.95 28.70 18,244,200 516,731,473 28.323 7.740 7.740 7.768 7.645 7.850 66,702,530 7.7468 -0.18%
2011-04-12 0 28.35 28.35 28.40 27.80 29.15 25,369,083 718,995,213 28.341 7.754 7.754 7.768 7.604 7.973 92,751,780 7.7518 0.35%
2011-04-11 0 28.25 28.20 28.25 28.05 28.90 20,412,440 580,294,178 28.429 7.727 7.713 7.727 7.672 7.905 74,629,822 7.7756 -1.57%
2011-04-08 0 28.70 28.65 28.70 28.60 30.05 26,764,772 779,900,233 29.139 7.850 7.836 7.850 7.823 8.219 97,854,552 7.9700 -4.01%
2011-04-07 0 29.90 29.90 29.95 28.40 30.15 28,077,793 827,737,821 29.480 8.178 8.178 8.192 7.768 8.247 102,655,081 8.0633 3.46%
2011-04-06 0 28.90 28.80 28.90 28.65 29.25 23,506,980 678,653,351 28.870 7.905 7.877 7.905 7.836 8.000 85,943,754 7.8965 1.76%
2011-04-04 0 28.40 28.35 28.40 28.05 29.30 23,909,500 680,392,263 28.457 7.768 7.754 7.768 7.672 8.014 87,415,406 7.7834 1.25%
2011-04-01 0 28.05 28.00 28.20 27.65 29.00 29,367,197 827,584,896 28.181 7.672 7.658 7.713 7.563 7.932 107,369,265 7.7078 -1.75%
2011-03-31 0 28.55 28.50 28.65 28.30 29.80 41,595,122 1,196,733,138 28.771 7.809 7.795 7.836 7.740 8.151 152,075,722 7.8693 3.82%
2011-03-30 0 27.50 27.45 27.50 26.45 27.50 17,281,310 467,099,849 27.029 7.522 7.508 7.522 7.234 7.522 63,182,113 7.3929 5.36%
2011-03-29 0 26.10 26.15 26.25 25.25 26.40 17,462,733 453,662,190 25.979 7.139 7.152 7.180 6.906 7.221 63,845,412 7.1056 1.95%
2011-03-28 0 25.60 25.55 25.60 25.50 26.45 13,714,600 355,457,887 25.918 7.002 6.988 7.002 6.975 7.234 50,141,882 7.0890 -0.97%
2011-03-25 0 25.85 25.85 25.90 25.50 26.50 14,050,743 365,033,185 25.980 7.070 7.070 7.084 6.975 7.248 51,370,853 7.1058 3.19%
2011-03-24 0 25.05 25.10 25.15 25.00 25.95 24,369,581 621,014,282 25.483 6.852 6.865 6.879 6.838 7.098 89,097,506 6.9701 1.42%
2011-03-23 0 24.70 24.65 24.70 24.60 25.30 8,823,935 219,388,292 24.863 6.756 6.742 6.756 6.728 6.920 32,261,145 6.8004 -1.79%
2011-03-22 0 25.15 25.05 25.15 23.75 25.25 19,006,043 470,047,735 24.732 6.879 6.852 6.879 6.496 6.906 69,487,901 6.7645 5.01%
2011-03-21 0 23.95 23.80 23.95 23.20 24.00 13,221,000 314,617,203 23.797 6.551 6.510 6.551 6.346 6.564 48,337,233 6.5088 3.68%
2011-03-18 0 23.10 23.05 23.10 22.75 23.35 10,717,468 247,352,328 23.079 6.318 6.305 6.318 6.222 6.387 39,184,082 6.3126 2.90%
2011-03-17 0 22.45 22.40 22.45 22.30 23.50 16,041,100 366,058,595 22.820 6.140 6.127 6.140 6.099 6.428 58,647,787 6.2416 -5.07%
2011-03-16 0 23.65 23.70 23.85 23.50 24.20 21,921,888 524,327,212 23.918 6.469 6.482 6.523 6.428 6.619 80,148,507 6.5419 1.50%
2011-03-15 0 23.30 23.40 23.45 21.85 23.40 21,474,756 484,210,426 22.548 6.373 6.400 6.414 5.976 6.400 78,513,750 6.1672 1.08%
2011-03-14 0 23.05 23.00 23.05 22.65 23.30 9,810,087 225,514,148 22.988 6.305 6.291 6.305 6.195 6.373 35,866,611 6.2876 1.99%
2011-03-11 0 22.60 22.50 22.60 21.85 23.40 20,454,000 462,799,288 22.626 6.181 6.154 6.181 5.976 6.400 74,781,769 6.1887 0.67%
2011-03-10 0 22.45 22.45 22.50 22.00 23.10 30,660,568 686,005,676 22.374 6.140 6.140 6.154 6.017 6.318 112,097,952 6.1197 -4.26%
2011-03-09 0 23.45 23.45 23.50 21.90 23.50 36,679,649 843,407,397 22.994 6.414 6.414 6.428 5.990 6.428 134,104,285 6.2892 8.06%
2011-03-08 0 21.70 21.75 21.80 21.30 21.80 10,715,000 231,316,200 21.588 5.935 5.949 5.963 5.826 5.963 39,175,059 5.9047 2.12%
2011-03-07 0 21.25 21.25 21.30 21.10 22.20 15,399,709 331,667,340 21.537 5.812 5.812 5.826 5.771 6.072 56,302,801 5.8908 -2.97%
2011-03-04 0 21.90 21.85 21.90 21.45 22.20 30,681,425 673,453,239 21.950 5.990 5.976 5.990 5.867 6.072 112,174,207 6.0036 2.82%
2011-03-03 0 21.30 21.30 21.35 20.25 21.40 38,438,704 807,373,625 21.004 5.826 5.826 5.840 5.539 5.853 140,535,557 5.7450 6.50%
2011-03-02 0 20.00 19.96 20.00 19.56 20.00 14,152,000 280,273,352 19.805 5.470 5.459 5.470 5.350 5.470 51,741,058 5.4168 -0.50%
2011-03-01 0 20.10 20.10 20.15 19.42 20.20 30,508,204 608,508,503 19.946 5.498 5.498 5.511 5.312 5.525 111,540,895 5.4555 5.13%
2011-02-28 0 19.12 19.12 19.14 18.70 19.28 15,577,276 297,589,711 19.104 5.230 5.230 5.235 5.115 5.273 56,952,002 5.2253 1.38%
2011-02-25 0 18.86 18.82 18.88 18.50 18.94 5,205,780 97,877,577 18.802 5.159 5.148 5.164 5.060 5.180 19,032,827 5.1426 2.17%
2011-02-24 0 18.46 18.44 18.46 18.26 19.24 11,293,483 212,277,319 18.796 5.049 5.044 5.049 4.994 5.262 41,290,048 5.1411 -2.94%
2011-02-23 0 19.02 18.94 18.98 18.74 19.30 6,208,414 118,008,826 19.008 5.202 5.180 5.191 5.126 5.279 22,698,552 5.1990 0.53%
2011-02-22 0 18.92 18.90 18.92 18.82 19.10 9,940,000 188,577,100 18.972 5.175 5.169 5.175 5.148 5.224 36,341,585 5.1890 -2.57%
2011-02-21 0 19.42 19.40 19.42 19.12 19.50 10,824,000 210,054,484 19.406 5.312 5.306 5.312 5.230 5.334 39,573,573 5.3079 -0.61%
2011-02-18 0 19.54 19.54 19.56 19.28 19.76 10,919,000 214,238,184 19.621 5.345 5.345 5.350 5.273 5.405 39,920,902 5.3666 -0.41%
2011-02-17 0 19.62 19.68 19.70 19.24 19.78 13,572,558 266,124,741 19.608 5.366 5.383 5.388 5.262 5.410 49,622,563 5.3630 0.62%
2011-02-16 0 19.50 19.40 19.50 18.86 19.56 11,315,548 217,672,807 19.237 5.334 5.306 5.334 5.159 5.350 41,370,720 5.2615 1.99%
2011-02-15 0 19.12 19.10 19.14 18.90 19.52 13,842,579 266,484,661 19.251 5.230 5.224 5.235 5.169 5.339 50,609,785 5.2655 0.00%
2011-02-14 0 19.12 19.10 19.12 18.22 19.32 24,858,000 471,277,130 18.959 5.230 5.224 5.230 4.983 5.284 90,883,212 5.1855 6.70%
2011-02-11 0 17.92 17.96 17.98 17.48 18.08 17,035,780 303,775,128 17.832 4.901 4.912 4.918 4.781 4.945 62,284,432 4.8772 1.82%
2011-02-10 0 17.60 17.62 17.66 17.60 18.10 20,987,321 374,363,859 17.838 4.814 4.819 4.830 4.814 4.951 76,731,641 4.8789 -2.76%
2011-02-09 0 18.10 18.20 18.22 18.00 18.90 21,148,829 388,925,007 18.390 4.951 4.978 4.983 4.923 5.169 77,322,130 5.0299 -4.03%
2011-02-08 0 18.86 18.86 18.90 18.62 19.28 14,441,451 273,416,221 18.933 5.159 5.159 5.169 5.093 5.273 52,799,318 5.1784 -2.58%
2011-02-07 0 19.36 19.32 19.38 19.22 19.86 8,591,814 168,283,442 19.587 5.295 5.284 5.301 5.257 5.432 31,412,489 5.3572 -1.63%
2011-02-02 0 19.68 19.64 19.76 19.12 19.80 7,025,000 137,068,548 19.512 5.383 5.372 5.405 5.230 5.416 25,684,068 5.3367 1.44%
2011-02-01 0 19.40 19.32 19.40 19.04 19.58 8,678,400 167,840,812 19.340 5.306 5.284 5.306 5.208 5.355 31,729,056 5.2898 0.00%
2011-01-31 0 19.40 19.40 19.48 18.86 19.56 9,519,000 184,604,240 19.393 5.306 5.306 5.328 5.159 5.350 34,802,369 5.3044 0.83%
2011-01-28 0 19.24 19.26 19.30 19.20 19.68 6,268,742 121,433,435 19.371 5.262 5.268 5.279 5.252 5.383 22,919,117 5.2983 -1.13%
2011-01-27 0 19.46 19.44 19.52 19.30 19.92 7,207,286 141,638,507 19.652 5.323 5.317 5.339 5.279 5.448 26,350,523 5.3752 0.00%
2011-01-26 0 19.46 19.48 19.52 18.98 19.70 18,791,312 364,665,619 19.406 5.323 5.328 5.339 5.191 5.388 68,702,824 5.3079 2.53%
2011-01-25 0 18.98 18.96 19.00 18.60 19.26 10,043,051 191,709,374 19.089 5.191 5.186 5.197 5.087 5.268 36,718,350 5.2211 1.82%
2011-01-24 0 18.64 18.64 18.66 18.34 18.84 8,584,491 159,292,463 18.556 5.098 5.098 5.104 5.016 5.153 31,385,715 5.0753 -0.85%
2011-01-21 0 18.80 18.78 18.82 18.74 19.12 7,635,000 143,869,870 18.844 5.142 5.137 5.148 5.126 5.230 27,914,286 5.1540 -0.63%
2011-01-20 0 18.92 18.90 18.92 18.72 19.42 14,375,000 274,509,894 19.096 5.175 5.169 5.175 5.120 5.312 52,556,367 5.2232 -2.17%
2011-01-19 0 19.34 19.34 19.36 18.90 19.46 9,143,000 176,276,380 19.280 5.290 5.290 5.295 5.169 5.323 33,427,677 5.2734 2.22%
2011-01-18 0 18.92 18.92 18.94 18.54 19.42 12,315,597 235,178,677 19.096 5.175 5.175 5.180 5.071 5.312 45,026,994 5.2231 0.21%
2011-01-17 0 18.88 18.88 18.94 18.70 19.50 20,451,917 388,123,246 18.977 5.164 5.164 5.180 5.115 5.334 74,774,153 5.1906 -3.08%
2011-01-14 0 19.48 19.48 19.50 19.36 19.88 13,289,800 260,034,618 19.567 5.328 5.328 5.334 5.295 5.437 48,588,773 5.3517 -2.60%
2011-01-13 0 20.00 19.98 20.00 19.92 21.10 25,027,961 508,471,081 20.316 5.470 5.465 5.470 5.448 5.771 91,504,605 5.5568 -2.91%
2011-01-12 0 20.60 20.55 20.65 20.35 20.80 9,641,100 198,224,377 20.560 5.634 5.621 5.648 5.566 5.689 35,248,778 5.6236 0.49%
2011-01-11 0 20.50 20.35 20.50 19.92 20.60 12,769,600 260,338,790 20.387 5.607 5.566 5.607 5.448 5.634 46,686,872 5.5763 3.12%
2011-01-10 0 19.88 19.88 19.90 19.66 20.60 13,509,999 269,813,411 19.971 5.437 5.437 5.443 5.377 5.634 49,393,841 5.4625 -2.55%
2011-01-07 0 20.40 20.35 20.40 19.62 21.00 27,093,746 556,220,383 20.530 5.580 5.566 5.580 5.366 5.744 99,057,312 5.6151 2.10%
2011-01-06 0 19.98 19.96 19.98 19.38 20.00 12,856,340 255,808,276 19.897 5.465 5.459 5.465 5.301 5.470 47,004,002 5.4423 1.01%
2011-01-05 0 19.78 19.76 19.80 19.04 20.00 27,003,446 531,053,762 19.666 5.410 5.405 5.416 5.208 5.470 98,727,167 5.3790 2.81%
2011-01-04 0 19.24 19.20 19.24 18.38 19.40 27,736,680 525,612,904 18.950 5.262 5.252 5.262 5.027 5.306 101,407,940 5.1832 5.37%
2011-01-03 0 18.26 18.22 18.30 17.68 18.34 7,893,279 143,457,224 18.175 4.994 4.983 5.005 4.836 5.016 28,858,579 4.9710 2.47%
2010-12-31 0 17.82 17.68 17.80 17.54 17.90 7,174,765 126,709,445 17.660 4.874 4.836 4.869 4.797 4.896 26,231,623 4.8304 0.68%
2010-12-30 0 17.70 17.66 17.68 17.32 17.72 4,653,000 81,632,425 17.544 4.841 4.830 4.836 4.737 4.847 17,011,810 4.7986 0.80%
2010-12-29 0 17.56 17.50 17.56 17.38 17.62 6,616,166 115,778,308 17.499 4.803 4.787 4.803 4.754 4.819 24,189,332 4.7863 0.57%
2010-12-28 0 17.46 17.46 17.48 17.34 17.74 3,544,400 62,086,344 17.517 4.776 4.776 4.781 4.743 4.852 12,958,663 4.7911 -0.91%
2010-12-24 0 17.62 17.62 17.64 17.56 17.80 2,126,425 37,485,174 17.628 4.819 4.819 4.825 4.803 4.869 7,774,412 4.8216 -0.56%
2010-12-23 0 17.72 17.68 17.78 17.60 17.96 5,984,695 105,959,729 17.705 4.847 4.836 4.863 4.814 4.912 21,880,614 4.8426 -0.78%
2010-12-22 0 17.86 17.86 17.90 17.74 18.20 4,741,000 85,218,220 17.975 4.885 4.885 4.896 4.852 4.978 17,333,547 4.9164 -0.45%
2010-12-21 0 17.94 17.96 18.00 17.74 18.12 8,325,670 149,308,492 17.934 4.907 4.912 4.923 4.852 4.956 30,439,441 4.9051 1.13%
2010-12-20 0 17.74 17.68 17.72 17.40 18.18 9,026,050 159,479,695 17.669 4.852 4.836 4.847 4.759 4.973 33,000,097 4.8327 -2.42%
2010-12-17 0 18.18 18.14 18.20 18.00 18.24 14,871,100 269,669,594 18.134 4.973 4.962 4.978 4.923 4.989 54,370,156 4.9599 1.68%
2010-12-16 0 17.88 17.94 17.96 17.82 18.40 30,951,605 563,066,936 18.192 4.890 4.907 4.912 4.874 5.033 113,162,011 4.9758 -0.56%
2010-12-15 0 17.98 17.92 17.96 17.94 18.48 32,017,187 582,888,037 18.206 4.918 4.901 4.912 4.907 5.055 117,057,880 4.9795 0.56%
2010-12-14 0 17.88 17.88 17.92 17.36 17.92 21,702,000 383,318,040 17.663 4.890 4.890 4.901 4.748 4.901 79,344,576 4.8311 4.07%
2010-12-13 0 17.18 17.22 17.28 16.82 17.40 9,294,100 158,902,718 17.097 4.699 4.710 4.726 4.601 4.759 33,980,113 4.6763 0.47%
2010-12-10 0 17.10 17.08 17.10 16.70 17.24 12,292,399 208,784,407 16.985 4.677 4.672 4.677 4.568 4.715 44,942,180 4.6456 -0.81%
2010-12-09 0 17.24 17.18 17.24 17.12 17.86 15,021,000 260,014,660 17.310 4.715 4.699 4.715 4.683 4.885 54,918,204 4.7346 -2.27%
2010-12-08 0 17.64 17.60 17.72 17.48 17.96 13,691,022 241,508,026 17.640 4.825 4.814 4.847 4.781 4.912 50,055,678 4.8248 -1.45%
2010-12-07 0 17.90 17.84 17.86 17.56 18.06 14,843,000 265,054,123 17.857 4.896 4.880 4.885 4.803 4.940 54,267,420 4.8842 -1.00%
2010-12-06 0 18.08 18.06 18.10 18.04 18.56 11,704,403 213,908,092 18.276 4.945 4.940 4.951 4.934 5.076 42,792,410 4.9987 0.89%
2010-12-03 0 17.92 17.80 17.82 17.80 18.38 17,610,150 319,285,684 18.131 4.901 4.869 4.874 4.869 5.027 64,384,383 4.9591 1.13%
2010-12-02 0 17.72 17.68 17.76 17.58 18.88 23,560,535 429,960,569 18.249 4.847 4.836 4.858 4.808 5.164 86,139,556 4.9914 -2.96%
2010-12-01 0 18.26 18.24 18.30 17.76 18.42 19,160,926 346,999,891 18.110 4.994 4.989 5.005 4.858 5.038 70,054,168 4.9533 2.01%
2010-11-30 0 17.90 17.96 17.98 17.40 18.00 22,032,301 391,644,716 17.776 4.896 4.912 4.918 4.759 4.923 80,552,188 4.8620 3.11%
2010-11-29 0 17.36 17.38 17.40 16.88 17.54 7,625,170 130,850,720 17.160 4.748 4.754 4.759 4.617 4.797 27,878,347 4.6936 0.81%
2010-11-26 0 17.22 17.20 17.22 17.02 17.66 12,298,617 211,495,188 17.197 4.710 4.704 4.710 4.655 4.830 44,964,913 4.7036 -2.27%
2010-11-25 0 17.62 17.66 17.68 17.34 18.10 15,377,958 273,230,248 17.768 4.819 4.830 4.836 4.743 4.951 56,223,277 4.8597 1.26%
2010-11-24 0 17.40 17.36 17.38 17.22 17.78 9,681,980 168,630,804 17.417 4.759 4.748 4.754 4.710 4.863 35,398,240 4.7638 0.12%
2010-11-23 0 17.38 17.36 17.40 17.36 17.96 10,920,039 191,327,450 17.521 4.754 4.748 4.759 4.748 4.912 39,924,701 4.7922 -3.55%
2010-11-22 0 18.02 17.98 18.02 17.62 18.28 7,408,016 133,286,618 17.992 4.929 4.918 4.929 4.819 5.000 27,084,411 4.9212 0.00%
2010-11-19 0 18.02 17.94 17.96 17.46 18.40 13,360,223 238,888,055 17.881 4.929 4.907 4.912 4.776 5.033 48,846,246 4.8906 -0.77%
2010-11-18 0 18.16 18.14 18.16 17.42 18.22 15,720,786 280,980,564 17.873 4.967 4.962 4.967 4.765 4.983 57,476,689 4.8886 5.58%
2010-11-17 0 17.20 17.20 17.24 17.12 17.82 22,034,279 384,108,527 17.432 4.704 4.704 4.715 4.683 4.874 80,559,419 4.7680 -4.44%
2010-11-16 0 18.00 18.02 18.04 17.82 18.62 14,056,188 255,004,815 18.142 4.923 4.929 4.934 4.874 5.093 51,390,760 4.9621 -0.55%
2010-11-15 0 18.10 18.12 18.14 18.04 18.90 21,102,400 383,989,400 18.197 4.951 4.956 4.962 4.934 5.169 77,152,381 4.9770 -3.52%
2010-11-12 0 18.76 18.72 18.74 18.50 19.42 18,983,807 359,140,427 18.918 5.131 5.120 5.126 5.060 5.312 69,406,604 5.1744 -5.06%
2010-11-11 0 19.76 19.74 19.80 19.60 20.00 5,962,455 118,148,310 19.815 5.405 5.399 5.416 5.361 5.470 21,799,302 5.4198 1.02%
2010-11-10 0 19.56 19.56 19.60 19.54 20.00 10,944,601 215,124,257 19.656 5.350 5.350 5.361 5.345 5.470 40,014,502 5.3762 -2.69%
2010-11-09 0 20.10 20.05 20.15 19.94 20.35 7,741,300 155,472,780 20.084 5.498 5.484 5.511 5.454 5.566 28,302,929 5.4932 0.00%
2010-11-08 0 20.10 20.05 20.10 20.05 20.80 7,211,156 145,675,004 20.201 5.498 5.484 5.498 5.484 5.689 26,364,672 5.5254 -1.71%
2010-11-05 0 20.45 20.40 20.45 20.40 20.80 7,608,000 156,167,320 20.527 5.593 5.580 5.593 5.580 5.689 27,815,571 5.6144 1.24%
2010-11-04 0 20.20 20.20 20.25 19.86 20.50 9,145,000 184,723,390 20.199 5.525 5.525 5.539 5.432 5.607 33,434,990 5.5249 0.25%
2010-11-03 0 20.15 20.05 20.15 19.90 20.35 10,647,250 214,200,570 20.118 5.511 5.484 5.511 5.443 5.566 38,927,359 5.5026 1.46%
2010-11-02 0 19.86 19.80 19.82 19.32 19.96 9,236,513 181,819,239 19.685 5.432 5.416 5.421 5.284 5.459 33,769,570 5.3841 2.48%
2010-11-01 0 19.38 19.36 19.38 19.10 19.50 13,016,000 251,500,870 19.322 5.301 5.295 5.301 5.224 5.334 47,587,734 5.2850 2.54%
2010-10-29 0 18.90 18.86 18.92 18.38 19.30 10,371,756 195,044,405 18.805 5.169 5.159 5.175 5.027 5.279 37,920,126 5.1436 -0.42%
2010-10-28 0 18.98 18.92 18.96 18.82 19.38 11,931,007 227,666,568 19.082 5.191 5.175 5.186 5.148 5.301 43,620,896 5.2192 -0.32%
2010-10-27 0 19.04 19.04 19.08 18.80 20.00 24,162,061 462,495,521 19.141 5.208 5.208 5.219 5.142 5.470 88,338,793 5.2355 -5.27%
2010-10-26 0 20.10 20.00 20.10 19.78 20.55 10,629,000 212,745,082 20.016 5.498 5.470 5.498 5.410 5.621 38,860,635 5.4746 -0.50%
2010-10-25 0 20.20 20.15 20.20 19.78 20.40 9,941,350 200,925,600 20.211 5.525 5.511 5.525 5.410 5.580 36,346,521 5.5281 1.51%
2010-10-22 0 19.90 19.94 19.96 19.82 20.25 22,562,600 449,488,164 19.922 5.443 5.454 5.459 5.421 5.539 82,491,011 5.4489 -0.75%
2010-10-21 0 20.05 20.00 20.05 19.80 20.55 20,880,500 419,269,348 20.080 5.484 5.470 5.484 5.416 5.621 76,341,094 5.4921 0.35%
2010-10-20 0 19.98 19.96 20.00 19.62 20.40 36,014,000 721,165,632 20.025 5.465 5.459 5.470 5.366 5.580 131,670,609 5.4770 -5.08%
2010-10-19 0 21.05 21.00 21.05 20.20 21.05 17,053,000 354,407,146 20.783 5.758 5.744 5.758 5.525 5.758 62,347,390 5.6844 5.25%
2010-10-18 0 20.00 19.98 20.00 19.92 21.00 14,371,354 290,182,181 20.192 5.470 5.465 5.470 5.448 5.744 52,543,037 5.5228 -3.61%
2010-10-15 0 20.75 20.70 20.75 20.20 21.85 18,717,722 391,222,006 20.901 5.675 5.662 5.675 5.525 5.976 68,433,772 5.7168 0.97%
2010-10-14 0 20.55 20.50 20.55 20.00 20.85 33,312,500 684,069,254 20.535 5.621 5.607 5.621 5.470 5.703 121,793,668 5.6166 3.16%
2010-10-13 0 19.92 19.90 19.92 18.64 19.98 35,340,762 685,640,718 19.401 5.448 5.443 5.448 5.098 5.465 129,209,187 5.3064 10.06%
2010-10-12 0 18.10 18.10 18.12 18.04 18.60 9,760,000 177,218,440 18.158 4.951 4.951 4.956 4.934 5.087 35,683,488 4.9664 -1.63%
2010-10-11 0 18.40 18.38 18.40 18.26 18.80 6,649,000 122,817,600 18.472 5.033 5.027 5.033 4.994 5.142 24,309,376 5.0523 1.32%
2010-10-08 0 18.16 18.12 18.20 18.06 18.60 7,309,009 133,827,199 18.310 4.967 4.956 4.978 4.940 5.087 26,722,432 5.0080 -1.84%
2010-10-07 0 18.50 18.48 18.50 18.48 18.94 7,545,533 141,024,155 18.690 5.060 5.055 5.060 5.055 5.180 27,587,186 5.1119 -1.60%
2010-10-06 0 18.80 18.76 18.80 18.78 19.04 21,180,250 400,779,828 18.922 5.142 5.131 5.142 5.137 5.208 77,437,008 5.1756 1.62%
2010-10-05 0 18.50 18.46 18.48 17.92 18.58 15,929,608 289,773,203 18.191 5.060 5.049 5.055 4.901 5.082 58,240,162 4.9755 1.65%
2010-10-04 0 18.20 18.16 18.18 18.00 19.06 35,610,348 662,163,008 18.595 4.978 4.967 4.973 4.923 5.213 130,194,819 5.0859 0.11%
2010-09-30 0 18.18 18.04 18.16 17.26 18.20 22,046,757 393,043,933 17.828 4.973 4.934 4.967 4.721 4.978 80,605,040 4.8762 4.24%
2010-09-29 0 17.44 17.42 17.50 17.34 17.76 15,362,289 269,380,974 17.535 4.770 4.765 4.787 4.743 4.858 56,165,989 4.7962 0.81%
2010-09-28 0 17.30 17.28 17.32 17.18 17.82 14,248,000 247,729,240 17.387 4.732 4.726 4.737 4.699 4.874 52,092,043 4.7556 -2.92%
2010-09-27 0 17.82 17.80 17.82 17.24 17.96 16,925,382 296,838,868 17.538 4.874 4.869 4.874 4.715 4.912 61,880,806 4.7969 4.70%
2010-09-24 0 17.02 17.02 17.04 16.82 17.40 15,884,800 272,008,640 17.124 4.655 4.655 4.661 4.601 4.759 58,076,339 4.6836 -1.73%
2010-09-22 0 17.32 17.34 17.36 17.20 17.44 12,849,279 222,810,819 17.340 4.737 4.743 4.748 4.704 4.770 46,978,186 4.7429 -0.12%
2010-09-21 0 17.34 17.30 17.34 17.14 17.50 19,424,000 336,151,580 17.306 4.743 4.732 4.743 4.688 4.787 71,015,991 4.7335 1.52%
2010-09-20 0 17.08 17.06 17.10 17.00 17.60 20,556,893 352,127,430 17.129 4.672 4.666 4.677 4.650 4.814 75,157,956 4.6852 -2.18%
2010-09-17 0 17.46 17.40 17.46 16.64 17.56 47,407,859 817,532,248 17.245 4.776 4.759 4.776 4.551 4.803 173,327,641 4.7167 5.56%
2010-09-16 0 16.54 16.52 16.54 16.12 16.62 28,226,988 461,949,563 16.366 4.524 4.518 4.524 4.409 4.546 103,200,552 4.4762 2.22%
2010-09-15 0 16.18 16.16 16.18 16.10 16.40 39,213,190 636,330,532 16.228 4.425 4.420 4.425 4.404 4.486 143,367,152 4.4385 -5.49%
2010-09-14 0 17.12 17.12 17.14 16.50 17.16 32,865,197 556,579,799 16.935 4.683 4.683 4.688 4.513 4.694 120,158,286 4.6321 5.29%
2010-09-13 0 16.26 16.24 16.28 15.96 16.36 18,875,000 305,941,892 16.209 4.447 4.442 4.453 4.365 4.475 69,008,795 4.4334 3.70%
2010-09-10 0 15.68 15.66 15.68 15.50 15.90 7,112,020 111,497,446 15.677 4.289 4.283 4.289 4.239 4.349 26,002,221 4.2880 0.51%
2010-09-09 0 15.60 15.58 15.60 15.46 16.12 16,947,437 267,495,577 15.784 4.267 4.261 4.267 4.229 4.409 61,961,441 4.3171 1.17%
2010-09-08 0 15.42 15.42 15.44 15.28 15.80 17,200,200 268,249,520 15.596 4.218 4.218 4.223 4.179 4.322 62,885,567 4.2657 -1.15%
2010-09-07 0 15.60 15.56 15.58 15.10 15.70 25,554,497 395,626,543 15.482 4.267 4.256 4.261 4.130 4.294 93,429,671 4.2345 3.45%
2010-09-06 0 15.08 15.08 15.10 14.84 15.20 11,358,772 171,204,473 15.072 4.125 4.125 4.130 4.059 4.157 41,528,751 4.1226 1.75%
2010-09-03 0 14.82 14.82 14.84 14.76 15.26 20,366,286 305,239,566 14.988 4.054 4.054 4.059 4.037 4.174 74,461,078 4.0993 -1.46%
2010-09-02 0 15.04 15.02 15.04 14.70 15.20 21,475,906 323,239,186 15.051 4.114 4.108 4.114 4.021 4.157 78,517,955 4.1168 2.59%
2010-09-01 0 14.66 14.62 14.68 14.22 14.80 14,314,471 209,610,362 14.643 4.010 3.999 4.015 3.889 4.048 52,335,067 4.0052 3.09%
2010-08-31 0 14.22 14.14 14.16 13.90 14.24 6,624,000 92,891,240 14.023 3.889 3.868 3.873 3.802 3.895 24,217,974 3.8356 -0.28%
2010-08-30 0 14.26 14.24 14.26 14.02 14.42 9,612,229 137,042,910 14.257 3.900 3.895 3.900 3.835 3.944 35,143,223 3.8996 2.74%
2010-08-27 0 13.88 13.86 13.88 13.86 14.04 6,794,000 94,533,346 13.914 3.796 3.791 3.796 3.791 3.840 24,839,510 3.8058 -0.72%
2010-08-26 0 13.98 13.96 13.98 13.90 14.16 10,710,782 150,202,697 14.024 3.824 3.818 3.824 3.802 3.873 39,159,638 3.8357 -0.43%
2010-08-25 0 14.04 14.02 14.04 14.00 14.44 20,757,925 294,393,402 14.182 3.840 3.835 3.840 3.829 3.950 75,892,948 3.8791 -3.97%
2010-08-24 0 14.62 14.60 14.62 14.52 14.96 14,376,324 211,815,150 14.734 3.999 3.993 3.999 3.971 4.092 52,561,208 4.0299 -1.08%
2010-08-23 0 14.78 14.76 14.84 14.48 15.00 9,116,693 133,883,553 14.686 4.043 4.037 4.059 3.961 4.103 33,331,497 4.0167 0.14%
2010-08-20 0 14.76 14.74 14.78 14.56 14.80 7,862,189 115,624,614 14.706 4.037 4.032 4.043 3.982 4.048 28,744,911 4.0224 -0.81%
2010-08-19 0 14.88 14.88 14.90 14.50 14.94 15,033,966 221,964,779 14.764 4.070 4.070 4.075 3.966 4.086 54,965,609 4.0382 2.62%
2010-08-18 0 14.50 14.52 14.54 13.84 14.82 32,323,000 464,254,036 14.363 3.966 3.971 3.977 3.785 4.054 118,175,962 3.9285 4.92%
2010-08-17 0 13.82 13.80 13.82 13.70 13.86 6,919,000 95,347,056 13.781 3.780 3.775 3.780 3.747 3.791 25,296,522 3.7692 0.88%
2010-08-16 0 13.70 13.70 13.74 13.54 13.94 15,037,000 206,525,100 13.735 3.747 3.747 3.758 3.703 3.813 54,976,702 3.7566 -1.72%
2010-08-13 0 13.94 13.92 13.94 13.60 14.10 8,856,000 123,026,320 13.892 3.813 3.807 3.813 3.720 3.857 32,378,378 3.7996 0.72%
2010-08-12 0 13.84 13.82 13.84 13.60 13.92 19,623,090 269,345,148 13.726 3.785 3.780 3.785 3.720 3.807 71,743,883 3.7543 -2.12%
2010-08-11 0 14.14 14.12 14.14 14.00 14.72 10,308,000 146,969,320 14.258 3.868 3.862 3.868 3.829 4.026 37,687,028 3.8997 -3.15%
2010-08-10 0 14.60 14.50 14.54 14.44 14.96 10,469,000 153,136,073 14.628 3.993 3.966 3.977 3.950 4.092 38,275,660 4.0009 -2.01%
2010-08-09 0 14.90 14.88 14.90 14.72 15.00 7,653,974 114,023,353 14.897 4.075 4.070 4.075 4.026 4.103 27,983,657 4.0746 1.22%
2010-08-06 0 14.72 14.68 14.72 14.40 14.94 13,945,801 203,598,838 14.599 4.026 4.015 4.026 3.939 4.086 50,987,175 3.9931 -0.81%
2010-08-05 0 14.84 14.82 14.84 14.80 15.06 6,660,431 99,249,705 14.901 4.059 4.054 4.059 4.048 4.119 24,351,169 4.0758 -0.67%
2010-08-04 0 14.94 14.92 14.94 14.76 15.18 11,967,702 179,116,171 14.967 4.086 4.081 4.086 4.037 4.152 43,755,057 4.0936 0.54%
2010-08-03 0 14.86 14.82 14.86 14.72 15.28 15,932,311 239,401,026 15.026 4.064 4.054 4.064 4.026 4.179 58,250,044 4.1099 -1.33%
2010-08-02 0 15.06 15.04 15.06 14.80 15.12 13,468,584 202,494,702 15.035 4.119 4.114 4.119 4.048 4.136 49,242,424 4.1122 2.73%
2010-07-30 0 14.66 14.66 14.68 14.50 14.86 7,655,000 112,569,516 14.705 4.010 4.010 4.015 3.966 4.064 27,987,408 4.0221 0.00%
2010-07-29 0 14.66 14.66 14.70 14.34 14.90 12,555,502 184,432,095 14.689 4.010 4.010 4.021 3.922 4.075 45,904,109 4.0178 0.83%
2010-07-28 0 14.54 14.52 14.54 14.04 14.78 18,276,021 267,047,208 14.612 3.977 3.971 3.977 3.840 4.043 66,818,871 3.9966 2.68%
2010-07-27 0 14.16 14.14 14.16 13.90 14.24 8,601,342 121,053,400 14.074 3.873 3.868 3.873 3.802 3.895 31,447,324 3.8494 -0.14%
2010-07-26 0 14.18 14.18 14.20 13.94 14.60 11,607,342 164,507,827 14.173 3.878 3.878 3.884 3.813 3.993 42,437,546 3.8765 -2.07%
2010-07-23 0 14.48 14.48 14.50 13.70 14.50 53,791,974 761,981,811 14.165 3.961 3.961 3.966 3.747 3.966 196,668,572 3.8744 7.10%
2010-07-22 0 13.52 13.52 13.54 13.20 13.64 12,728,200 171,485,347 13.473 3.698 3.698 3.703 3.610 3.731 46,535,510 3.6850 1.50%
2010-07-21 0 13.32 13.30 13.32 13.10 13.34 13,975,739 184,972,052 13.235 3.643 3.638 3.643 3.583 3.649 51,096,631 3.6200 0.76%
2010-07-20 0 13.22 13.18 13.20 12.60 13.28 13,621,378 176,576,667 12.963 3.616 3.605 3.610 3.446 3.632 49,801,053 3.5456 4.92%
2010-07-19 0 12.60 12.60 12.62 12.48 12.66 7,590,000 95,366,800 12.565 3.446 3.446 3.452 3.413 3.463 27,749,762 3.4367 -1.41%
2010-07-16 0 12.78 12.76 12.80 12.68 12.90 6,394,979 81,803,073 12.792 3.496 3.490 3.501 3.468 3.528 23,380,651 3.4988 -0.31%
2010-07-15 0 12.82 12.84 12.86 12.70 13.10 9,043,240 116,431,438 12.875 3.506 3.512 3.517 3.474 3.583 33,062,945 3.5215 -0.31%
2010-07-14 0 12.86 12.86 12.88 12.74 13.30 11,357,000 147,524,060 12.990 3.517 3.517 3.523 3.485 3.638 41,522,272 3.5529 -0.31%
2010-07-13 0 12.90 12.88 12.90 12.76 13.28 14,133,338 183,121,849 12.957 3.528 3.523 3.528 3.490 3.632 51,672,828 3.5439 -2.57%
2010-07-12 0 13.24 13.20 13.22 12.78 13.34 23,248,736 307,451,370 13.224 3.621 3.610 3.616 3.496 3.649 84,999,590 3.6171 4.91%
2010-07-09 0 12.62 12.62 12.64 12.16 12.84 12,880,390 162,154,573 12.589 3.452 3.452 3.457 3.326 3.512 47,091,931 3.4434 3.27%
2010-07-08 0 12.22 12.22 12.24 12.14 12.48 7,067,750 86,746,404 12.274 3.342 3.342 3.348 3.320 3.413 25,840,366 3.3570 0.83%
2010-07-07 0 12.12 12.08 12.10 12.00 12.14 3,629,732 43,840,767 12.078 3.315 3.304 3.310 3.282 3.320 13,270,645 3.3036 -0.66%
2010-07-06 0 12.20 12.18 12.20 11.84 12.22 10,145,500 122,233,388 12.048 3.337 3.331 3.337 3.238 3.342 37,092,913 3.2953 3.04%
2010-07-05 0 11.84 11.82 11.84 11.80 12.18 7,663,590 90,988,950 11.873 3.238 3.233 3.238 3.227 3.331 28,018,814 3.2474 -1.50%
2010-07-02 0 12.02 12.00 12.02 12.00 12.44 9,110,565 109,987,475 12.073 3.288 3.282 3.288 3.282 3.403 33,309,092 3.3020 -4.15%
2010-06-30 0 12.54 12.58 12.60 12.28 12.60 9,424,418 116,866,413 12.400 3.430 3.441 3.446 3.359 3.446 34,456,568 3.3917 -0.48%
2010-06-29 0 12.60 12.56 12.60 12.52 13.10 9,666,800 122,964,912 12.720 3.446 3.435 3.446 3.424 3.583 35,342,740 3.4792 -3.08%
2010-06-28 0 13.00 12.96 12.98 12.92 13.16 4,951,236 64,556,389 13.038 3.556 3.545 3.550 3.534 3.599 18,102,190 3.5662 0.31%
2010-06-25 0 12.96 12.88 12.94 12.70 13.00 11,170,000 143,928,270 12.885 3.545 3.523 3.539 3.474 3.556 40,838,582 3.5243 1.25%
2010-06-24 0 12.80 12.78 12.80 12.68 13.00 6,861,000 88,693,640 12.927 3.501 3.496 3.501 3.468 3.556 25,084,468 3.5358 0.00%
2010-06-23 0 12.80 12.80 12.84 12.62 12.88 7,803,050 99,318,468 12.728 3.501 3.501 3.512 3.452 3.523 28,528,693 3.4814 0.31%
2010-06-22 0 12.76 12.72 12.76 12.54 12.84 9,138,000 116,200,693 12.716 3.490 3.479 3.490 3.430 3.512 33,409,397 3.4781 -0.16%
2010-06-21 0 12.78 12.78 12.80 12.28 12.80 17,645,003 221,098,098 12.530 3.496 3.496 3.501 3.359 3.501 64,511,809 3.4273 5.97%
2010-06-18 0 12.06 12.08 12.10 11.86 12.36 5,995,279 72,404,000 12.077 3.299 3.304 3.310 3.244 3.381 21,919,310 3.3032 -0.82%
2010-06-17 0 12.16 12.14 12.16 12.04 12.20 3,729,000 45,227,980 12.129 3.326 3.320 3.326 3.293 3.337 13,633,579 3.3174 0.66%
2010-06-15 0 12.08 12.06 12.08 11.82 12.10 6,016,939 72,024,437 11.970 3.304 3.299 3.304 3.233 3.310 21,998,501 3.2741 0.50%
2010-06-14 0 12.02 12.02 12.04 11.92 12.12 5,555,031 66,743,651 12.015 3.288 3.288 3.293 3.260 3.315 20,309,722 3.2863 1.69%
2010-06-11 0 11.82 11.82 11.84 11.82 12.06 4,719,855 56,183,383 11.904 3.233 3.233 3.238 3.233 3.299 17,256,239 3.2558 1.37%
2010-06-10 0 11.66 11.64 11.70 11.58 11.82 7,410,237 86,636,954 11.692 3.189 3.184 3.200 3.167 3.233 27,092,531 3.1978 -1.19%
2010-06-09 0 11.80 11.78 11.84 11.64 12.16 5,894,000 69,914,640 11.862 3.227 3.222 3.238 3.184 3.326 21,549,024 3.2444 -1.34%
2010-06-08 0 11.96 11.92 11.94 11.78 12.06 6,223,000 73,821,674 11.863 3.271 3.260 3.266 3.222 3.299 22,751,880 3.2446 -0.17%
2010-06-07 0 11.98 11.96 11.98 11.58 12.02 11,238,000 132,901,464 11.826 3.277 3.271 3.277 3.167 3.288 41,087,197 3.2346 -1.96%
2010-06-04 0 12.22 12.20 12.24 12.02 12.36 5,046,493 61,727,795 12.232 3.342 3.337 3.348 3.288 3.381 18,450,458 3.3456 0.83%
2010-06-03 0 12.12 12.12 12.14 12.04 12.36 8,423,420 103,153,194 12.246 3.315 3.315 3.320 3.293 3.381 30,796,825 3.3495 2.19%
2010-06-02 0 11.86 11.88 11.90 11.80 12.20 12,957,000 154,933,380 11.958 3.244 3.249 3.255 3.227 3.337 47,372,024 3.2706 -2.63%
2010-06-01 0 12.18 12.18 12.20 12.12 12.66 11,152,000 137,923,792 12.368 3.331 3.331 3.337 3.315 3.463 40,772,773 3.3827 -4.09%
2010-05-31 0 12.70 12.64 12.66 12.42 12.70 14,320,000 180,535,120 12.607 3.474 3.457 3.463 3.397 3.474 52,355,282 3.4483 1.93%
2010-05-28 0 12.46 12.46 12.48 12.32 12.74 17,096,254 213,934,020 12.514 3.408 3.408 3.413 3.370 3.485 62,505,530 3.4226 1.63%
2010-05-27 0 12.26 12.20 12.28 11.48 12.50 21,648,939 263,505,799 12.172 3.353 3.337 3.359 3.140 3.419 79,150,580 3.3292 4.07%
2010-05-26 0 11.78 11.80 11.84 11.28 11.90 21,351,322 248,310,649 11.630 3.222 3.227 3.238 3.085 3.255 78,062,464 3.1809 4.99%
2010-05-25 0 11.22 11.24 11.26 11.16 11.70 26,728,000 303,497,840 11.355 3.069 3.074 3.080 3.052 3.200 97,720,110 3.1058 -7.12%
2010-05-24 0 12.08 12.06 12.08 11.60 12.18 23,544,340 281,963,484 11.976 3.304 3.299 3.304 3.173 3.331 86,080,346 3.2756 5.96%
2010-05-20 0 11.40 11.40 11.42 11.02 11.62 23,492,500 266,744,180 11.354 3.118 3.118 3.124 3.014 3.178 85,890,814 3.1056 3.45%
2010-05-19 0 11.02 11.02 11.08 10.88 11.36 13,212,050 146,789,434 11.110 3.014 3.014 3.031 2.976 3.107 48,304,511 3.0388 -4.17%
2010-05-18 0 11.50 11.48 11.50 11.26 11.68 11,018,000 126,731,909 11.502 3.145 3.140 3.145 3.080 3.195 40,282,856 3.1461 2.13%
2010-05-17 0 11.26 11.24 11.26 11.18 11.50 14,154,270 159,913,262 11.298 3.080 3.074 3.080 3.058 3.145 51,749,357 3.0901 -4.09%
2010-05-14 0 11.82 11.80 11.82 11.76 12.26 24,552,000 292,944,780 11.932 3.211 3.206 3.211 3.195 3.331 90,375,706 3.2414 -3.11%
2010-05-13 0 12.20 12.20 12.22 11.60 12.46 25,830,313 313,029,134 12.119 3.314 3.314 3.320 3.151 3.385 95,081,166 3.2922 5.90%
2010-05-12 0 11.52 11.52 11.54 11.40 11.72 11,657,159 134,131,025 11.506 3.130 3.130 3.135 3.097 3.184 42,909,905 3.1259 -0.52%
2010-05-11 0 11.58 11.62 11.64 11.30 11.92 31,429,170 362,569,821 11.536 3.146 3.157 3.162 3.070 3.238 115,690,511 3.1340 -1.03%
2010-05-10 0 11.70 11.66 11.70 10.90 11.78 52,194,474 585,217,288 11.212 3.178 3.168 3.178 2.961 3.200 192,127,421 3.0460 11.64%
2010-05-07 0 10.48 10.46 10.48 10.40 11.18 47,641,600 506,165,392 10.624 2.847 2.842 2.847 2.825 3.037 175,368,330 2.8863 -3.50%
2010-05-06 0 10.86 10.86 10.88 10.64 11.40 28,417,526 312,098,316 10.983 2.950 2.950 2.956 2.891 3.097 104,604,675 2.9836 -4.90%
2010-05-05 0 11.42 11.42 11.44 11.40 11.94 32,494,500 376,937,810 11.600 3.102 3.102 3.108 3.097 3.244 119,611,982 3.1513 -6.55%
2010-05-04 0 12.22 12.20 12.22 12.20 12.80 13,373,123 165,608,640 12.384 3.320 3.314 3.320 3.314 3.477 49,226,354 3.3642 -3.17%
2010-05-03 0 12.62 12.62 12.66 12.60 12.90 10,836,000 138,000,062 12.735 3.428 3.428 3.439 3.423 3.504 39,887,225 3.4598 -2.77%
2010-04-30 0 12.98 12.96 13.02 12.64 13.10 17,348,149 223,261,742 12.870 3.526 3.521 3.537 3.434 3.559 63,858,391 3.4962 1.25%
2010-04-29 0 12.82 12.86 12.88 12.74 13.12 14,116,867 182,327,150 12.916 3.483 3.494 3.499 3.461 3.564 51,964,069 3.5087 -0.16%
2010-04-28 0 12.84 12.84 12.88 12.64 12.90 20,013,089 256,363,862 12.810 3.488 3.488 3.499 3.434 3.504 73,668,013 3.4800 -2.13%
2010-04-27 0 13.12 13.12 13.16 13.02 13.28 9,156,000 120,187,662 13.127 3.564 3.564 3.575 3.537 3.608 33,703,159 3.5661 -0.91%
2010-04-26 0 13.24 13.22 13.24 13.04 13.52 19,893,000 264,457,736 13.294 3.597 3.591 3.597 3.543 3.673 73,225,966 3.6115 -0.30%
2010-04-23 0 13.28 13.22 13.24 13.20 13.90 31,298,000 417,768,078 13.348 3.608 3.591 3.597 3.586 3.776 115,207,676 3.6262 -4.60%
2010-04-22 0 13.92 13.92 13.94 13.84 14.16 12,805,820 178,117,318 13.909 3.782 3.782 3.787 3.760 3.847 47,138,116 3.7786 -1.56%
2010-04-21 0 14.14 14.14 14.16 14.10 14.30 12,580,000 178,372,160 14.179 3.841 3.841 3.847 3.830 3.885 46,306,875 3.8520 1.58%
2010-04-20 0 13.92 13.88 13.90 13.84 14.12 15,780,200 220,059,752 13.945 3.782 3.771 3.776 3.760 3.836 58,086,784 3.7885 -0.71%
2010-04-19 0 14.02 14.00 14.02 13.84 14.72 29,907,075 423,367,931 14.156 3.809 3.803 3.809 3.760 3.999 110,087,692 3.8457 -7.76%
2010-04-16 0 15.20 15.14 15.20 14.82 15.20 7,047,698 105,388,618 14.954 4.129 4.113 4.129 4.026 4.129 25,942,517 4.0624 0.66%
2010-04-15 0 15.10 15.10 15.12 15.06 15.46 7,090,960 108,008,553 15.232 4.102 4.102 4.108 4.091 4.200 26,101,764 4.1380 0.27%
2010-04-14 0 15.06 15.02 15.04 14.86 15.20 6,595,000 98,989,140 15.010 4.091 4.080 4.086 4.037 4.129 24,276,140 4.0776 1.76%
2010-04-13 0 14.80 14.80 14.82 14.62 15.80 18,061,714 272,715,412 15.099 4.021 4.021 4.026 3.972 4.292 66,485,018 4.1019 -3.65%
2010-04-12 0 15.36 15.36 15.40 15.28 16.16 13,882,171 216,572,540 15.601 4.173 4.173 4.184 4.151 4.390 51,100,155 4.2382 -3.76%
2010-04-09 0 15.96 15.96 16.00 15.62 16.10 15,288,248 242,763,788 15.879 4.336 4.336 4.347 4.243 4.374 56,275,913 4.3138 0.50%
2010-04-08 0 15.88 15.80 15.88 15.76 16.20 8,891,408 141,692,154 15.936 4.314 4.292 4.314 4.281 4.401 32,729,198 4.3292 -0.63%
2010-04-07 0 15.98 15.88 15.98 15.68 16.20 18,310,522 291,621,860 15.927 4.341 4.314 4.341 4.260 4.401 67,400,878 4.3267 1.14%
2010-04-01 0 15.80 15.76 15.80 15.10 15.86 39,695,235 614,250,524 15.474 4.292 4.281 4.292 4.102 4.309 146,117,827 4.2038 5.05%
2010-03-31 0 15.04 15.00 15.02 14.96 15.36 22,633,713 343,353,527 15.170 4.086 4.075 4.080 4.064 4.173 83,314,508 4.1212 0.53%
2010-03-30 0 14.96 14.96 14.98 14.44 14.98 22,089,362 328,886,232 14.889 4.064 4.064 4.070 3.923 4.070 81,310,756 4.0448 3.60%
2010-03-29 0 14.44 14.42 14.50 14.36 14.68 5,967,982 86,588,115 14.509 3.923 3.917 3.939 3.901 3.988 21,968,092 3.9415 -0.41%
2010-03-26 0 14.50 14.46 14.52 14.14 14.54 8,104,336 116,853,324 14.419 3.939 3.928 3.945 3.841 3.950 29,831,993 3.9170 1.54%
2010-03-25 0 14.28 14.28 14.30 14.22 14.52 8,064,252 116,112,774 14.399 3.879 3.879 3.885 3.863 3.945 29,684,444 3.9116 -1.92%
2010-03-24 0 14.56 14.52 14.56 14.30 14.98 18,691,056 272,630,259 14.586 3.955 3.945 3.955 3.885 4.070 68,801,620 3.9626 3.56%
2010-03-23 0 14.06 14.04 14.08 13.96 14.30 4,807,000 67,887,240 14.123 3.820 3.814 3.825 3.792 3.885 17,694,527 3.8366 0.72%
2010-03-22 0 13.96 13.94 13.96 13.92 14.22 8,152,804 114,126,016 13.998 3.792 3.787 3.792 3.782 3.863 30,010,403 3.8029 -2.65%
2010-03-19 0 14.34 14.32 14.44 14.18 14.48 6,170,700 88,458,976 14.335 3.896 3.890 3.923 3.852 3.934 22,714,295 3.8944 -0.28%
2010-03-18 0 14.38 14.32 14.40 14.24 14.66 5,106,200 73,471,456 14.389 3.907 3.890 3.912 3.869 3.983 18,795,879 3.9089 -1.10%
2010-03-17 0 14.54 14.48 14.50 14.20 14.66 6,220,709 90,016,879 14.471 3.950 3.934 3.939 3.858 3.983 22,898,378 3.9311 2.83%
2010-03-16 0 14.14 14.12 14.14 14.10 14.48 5,998,600 85,320,420 14.223 3.841 3.836 3.841 3.830 3.934 22,080,796 3.8640 -1.26%
2010-03-15 0 14.32 14.30 14.34 14.26 14.72 7,665,600 110,895,056 14.467 3.890 3.885 3.896 3.874 3.999 28,217,009 3.9301 -2.98%
2010-03-12 0 14.76 14.74 14.76 14.52 14.90 5,920,000 87,064,868 14.707 4.010 4.004 4.010 3.945 4.048 21,791,470 3.9954 -0.27%
2010-03-11 0 14.80 14.76 14.80 14.66 15.00 9,084,000 134,462,950 14.802 4.021 4.010 4.021 3.983 4.075 33,438,128 4.0212 -1.07%
2010-03-10 0 14.96 14.98 15.00 14.76 15.08 10,419,500 155,539,270 14.928 4.064 4.070 4.075 4.010 4.097 38,354,092 4.0554 0.00%
2010-03-09 0 14.96 14.92 14.94 14.64 15.04 18,506,295 276,393,774 14.935 4.064 4.053 4.059 3.977 4.086 68,121,517 4.0574 1.63%
2010-03-08 0 14.72 14.70 14.74 14.54 14.84 10,002,765 147,307,911 14.727 3.999 3.993 4.004 3.950 4.032 36,820,094 4.0007 1.80%
2010-03-05 0 14.46 14.44 14.48 14.20 14.48 15,820,280 227,080,520 14.354 3.928 3.923 3.934 3.858 3.934 58,234,318 3.8994 2.55%
2010-03-04 0 14.10 14.06 14.10 14.02 14.50 23,086,000 329,181,796 14.259 3.830 3.820 3.830 3.809 3.939 84,979,372 3.8737 -0.28%
2010-03-03 0 14.14 14.10 14.14 13.92 14.30 12,156,646 171,433,219 14.102 3.841 3.830 3.841 3.782 3.885 44,748,512 3.8310 -1.53%
2010-03-02 0 14.36 14.26 14.38 14.00 14.40 24,981,270 355,173,774 14.218 3.901 3.874 3.907 3.803 3.912 91,955,845 3.8624 1.99%
2010-03-01 0 14.08 14.08 14.10 13.46 14.12 15,551,000 215,164,616 13.836 3.825 3.825 3.830 3.657 3.836 57,243,101 3.7588 5.39%
2010-02-26 0 13.36 13.34 13.38 13.28 13.58 9,949,000 133,779,190 13.447 3.629 3.624 3.635 3.608 3.689 36,622,186 3.6530 1.06%
2010-02-25 0 13.22 13.22 13.24 13.20 13.74 9,358,000 125,761,880 13.439 3.591 3.591 3.597 3.586 3.733 34,446,720 3.6509 -1.05%
2010-02-24 0 13.36 13.32 13.36 12.96 13.44 5,408,775 71,859,280 13.286 3.629 3.619 3.629 3.521 3.651 19,909,655 3.6093 0.45%
2010-02-23 0 13.30 13.30 13.32 12.90 13.30 8,249,989 108,141,860 13.108 3.613 3.613 3.619 3.504 3.613 30,368,140 3.5610 0.76%
2010-02-22 0 13.20 13.14 13.16 13.14 13.50 3,927,245 52,086,227 13.263 3.586 3.570 3.575 3.570 3.667 14,456,156 3.6030 0.76%
2010-02-19 0 13.10 13.06 13.10 13.02 13.38 6,776,798 88,913,390 13.120 3.559 3.548 3.559 3.537 3.635 24,945,337 3.5643 -2.24%
2010-02-18 0 13.40 13.38 13.40 13.18 13.48 5,204,000 69,576,880 13.370 3.640 3.635 3.640 3.581 3.662 19,155,880 3.6321 0.00%
2010-02-17 0 13.40 13.38 13.42 13.28 13.66 8,438,700 113,532,677 13.454 3.640 3.635 3.646 3.608 3.711 31,062,784 3.6549 0.45%
2010-02-12 0 13.34 13.34 13.36 13.22 13.62 10,397,943 139,475,815 13.414 3.624 3.624 3.629 3.591 3.700 38,274,741 3.6441 -1.33%
2010-02-11 0 13.52 13.48 13.50 13.32 13.80 11,080,940 149,509,496 13.493 3.673 3.662 3.667 3.619 3.749 40,788,847 3.6655 0.00%
2010-02-10 0 13.52 13.52 13.54 13.16 13.68 12,788,950 171,471,794 13.408 3.673 3.673 3.678 3.575 3.716 47,076,018 3.6424 3.52%
2010-02-09 0 13.06 13.06 13.08 12.68 13.14 11,368,970 147,087,970 12.938 3.548 3.548 3.553 3.445 3.570 41,849,083 3.5147 1.08%
2010-02-08 0 12.92 12.92 12.94 12.70 13.24 11,435,498 148,208,267 12.960 3.510 3.510 3.515 3.450 3.597 42,093,972 3.5209 1.41%
2010-02-05 0 12.74 12.72 12.74 12.62 12.92 17,851,000 227,992,378 12.772 3.461 3.456 3.461 3.428 3.510 65,709,381 3.4697 -4.64%
2010-02-04 0 13.36 13.32 13.36 13.28 14.00 24,184,900 327,825,842 13.555 3.629 3.619 3.629 3.608 3.803 89,024,414 3.6824 -5.52%
2010-02-03 0 14.14 14.14 14.16 13.68 14.20 18,453,910 258,500,095 14.008 3.841 3.841 3.847 3.716 3.858 67,928,688 3.8055 2.46%
2010-02-02 0 13.80 13.78 13.80 13.74 14.78 31,632,600 446,445,108 14.113 3.749 3.744 3.749 3.733 4.015 116,439,335 3.8341 -4.03%
2010-02-01 0 14.38 14.34 14.40 13.06 14.40 51,459,752 715,379,579 13.902 3.907 3.896 3.912 3.548 3.912 189,422,916 3.7766 11.13%
2010-01-29 0 12.94 12.90 12.92 12.60 13.14 18,544,985 238,901,779 12.882 3.515 3.504 3.510 3.423 3.570 68,263,934 3.4997 1.73%
2010-01-28 0 12.72 12.72 12.74 12.60 13.06 14,706,654 187,908,265 12.777 3.456 3.456 3.461 3.423 3.548 54,135,070 3.4711 0.16%
2010-01-27 0 12.70 12.68 12.72 12.60 13.28 21,347,910 276,911,785 12.971 3.450 3.445 3.456 3.423 3.608 78,581,478 3.5239 -1.55%
2010-01-26 0 12.90 12.82 12.86 12.80 13.98 34,884,440 461,347,470 13.225 3.504 3.483 3.494 3.477 3.798 128,409,331 3.5928 -4.44%
2010-01-25 0 13.50 13.56 13.58 13.16 13.58 14,164,940 188,506,845 13.308 3.667 3.684 3.689 3.575 3.689 52,141,025 3.6153 -0.30%
2010-01-22 0 13.54 13.60 13.62 12.82 13.60 30,989,147 411,990,550 13.295 3.678 3.695 3.700 3.483 3.695 114,070,790 3.6117 -3.01%
2010-01-21 0 13.96 13.96 13.98 13.82 14.54 21,517,000 304,172,482 14.136 3.792 3.792 3.798 3.754 3.950 79,203,897 3.8404 -1.13%
2010-01-20 0 14.12 14.12 14.14 14.04 14.70 17,434,714 248,437,705 14.250 3.836 3.836 3.841 3.814 3.993 64,177,036 3.8711 -3.29%
2010-01-19 0 14.60 14.60 14.62 14.02 14.68 21,656,291 308,353,108 14.239 3.966 3.966 3.972 3.809 3.988 79,716,626 3.8681 4.29%
2010-01-18 0 14.00 13.98 14.00 13.90 14.24 27,074,921 379,563,670 14.019 3.803 3.798 3.803 3.776 3.869 99,662,557 3.8085 -2.23%
2010-01-15 0 14.32 14.34 14.36 14.16 14.66 26,295,484 377,064,778 14.340 3.890 3.896 3.901 3.847 3.983 96,793,456 3.8956 -2.45%
2010-01-14 0 14.68 14.68 14.70 14.64 15.08 14,963,175 223,041,994 14.906 3.988 3.988 3.993 3.977 4.097 55,079,322 4.0495 -1.48%
2010-01-13 0 14.90 14.88 14.90 14.88 15.28 22,055,900 330,890,092 15.002 4.048 4.042 4.048 4.042 4.151 81,187,583 4.0756 -4.24%
2010-01-12 0 15.56 15.56 15.58 15.40 15.72 9,766,000 152,098,920 15.574 4.227 4.227 4.233 4.184 4.271 35,948,564 4.2310 -0.77%
2010-01-11 0 15.68 15.68 15.72 15.50 15.88 9,293,609 145,626,197 15.670 4.260 4.260 4.271 4.211 4.314 34,209,697 4.2569 1.16%
2010-01-08 0 15.50 15.50 15.54 15.40 15.94 22,951,057 359,831,927 15.678 4.211 4.211 4.222 4.184 4.330 84,482,648 4.2592 1.44%
2010-01-07 0 15.28 15.28 15.30 15.16 15.60 22,034,142 337,937,408 15.337 4.151 4.151 4.156 4.118 4.238 81,107,492 4.1665 -2.05%
2010-01-06 0 15.60 15.58 15.60 15.42 16.14 24,738,000 387,976,830 15.683 4.238 4.233 4.238 4.189 4.385 91,060,371 4.2607 -2.50%
2010-01-05 0 16.00 16.00 16.02 15.80 16.16 11,675,920 186,303,512 15.956 4.347 4.347 4.352 4.292 4.390 42,978,964 4.3348 1.01%
2010-01-04 0 15.84 15.80 15.82 15.62 16.20 6,403,000 101,489,680 15.850 4.303 4.292 4.298 4.243 4.401 23,569,389 4.3060 -1.37%
2009-12-31 0 16.06 16.04 16.06 15.86 16.16 2,879,000 46,170,760 16.037 4.363 4.358 4.363 4.309 4.390 10,597,575 4.3567 1.39%
2009-12-30 0 15.84 15.82 15.84 15.68 16.10 8,808,639 139,334,889 15.818 4.303 4.298 4.303 4.260 4.374 32,424,526 4.2972 -2.22%
2009-12-29 0 16.20 16.18 16.22 15.78 16.38 11,766,394 190,230,176 16.167 4.401 4.396 4.406 4.287 4.450 43,311,998 4.3921 2.53%
2009-12-28 0 15.80 15.80 15.82 15.48 15.98 5,116,500 80,872,640 15.806 4.292 4.292 4.298 4.205 4.341 18,833,794 4.2940 1.94%
2009-12-24 0 15.50 15.48 15.52 15.44 15.60 3,219,200 49,877,932 15.494 4.211 4.205 4.216 4.195 4.238 11,849,848 4.2092 0.65%
2009-12-23 0 15.40 15.42 15.46 15.04 15.46 7,281,320 111,188,934 15.270 4.184 4.189 4.200 4.086 4.200 26,802,478 4.1485 1.99%
2009-12-22 0 15.10 15.08 15.14 15.00 15.48 5,134,346 77,850,016 15.163 4.102 4.097 4.113 4.075 4.205 18,899,485 4.1192 0.40%
2009-12-21 0 15.04 15.00 15.08 14.96 15.30 6,587,149 99,211,588 15.061 4.086 4.075 4.097 4.064 4.156 24,247,240 4.0917 -0.13%
2009-12-18 0 15.06 15.00 15.10 14.88 15.44 12,676,712 190,324,120 15.014 4.091 4.075 4.102 4.042 4.195 46,662,871 4.0787 -3.09%
2009-12-17 0 15.54 15.54 15.64 15.40 16.30 11,960,456 187,477,743 15.675 4.222 4.222 4.249 4.184 4.428 44,026,338 4.2583 -4.07%
2009-12-16 0 16.20 16.20 16.22 16.00 16.92 11,539,505 188,434,329 16.330 4.401 4.401 4.406 4.347 4.597 42,476,821 4.4362 -2.76%
2009-12-15 0 16.66 16.60 16.62 16.44 16.84 11,767,516 196,380,799 16.688 4.526 4.510 4.515 4.466 4.575 43,316,128 4.5337 1.09%
2009-12-14 0 16.48 16.48 16.56 16.02 16.70 8,551,795 140,271,651 16.403 4.477 4.477 4.499 4.352 4.537 31,479,086 4.4560 0.61%
2009-12-11 0 16.38 16.38 16.40 16.20 16.52 9,938,115 162,863,017 16.388 4.450 4.450 4.455 4.401 4.488 36,582,118 4.4520 1.36%
2009-12-10 0 16.16 16.12 16.14 15.90 16.50 10,061,932 162,347,636 16.135 4.390 4.379 4.385 4.319 4.482 37,037,887 4.3833 -0.49%
2009-12-09 0 16.24 16.22 16.24 16.20 16.80 10,993,400 180,278,006 16.399 4.412 4.406 4.412 4.401 4.564 40,466,613 4.4550 -3.33%
2009-12-08 0 16.80 16.78 16.80 16.68 17.38 9,393,818 158,325,293 16.854 4.564 4.559 4.564 4.531 4.722 34,578,565 4.5787 -2.55%
2009-12-07 0 17.24 17.24 17.26 17.08 17.50 7,038,053 121,781,578 17.303 4.684 4.684 4.689 4.640 4.754 25,907,014 4.7007 0.47%
2009-12-04 0 17.16 17.16 17.18 16.80 17.22 8,695,772 148,536,542 17.082 4.662 4.662 4.667 4.564 4.678 32,009,064 4.6405 -0.92%
2009-12-03 0 17.32 17.30 17.32 17.02 17.56 14,106,524 243,667,824 17.273 4.705 4.700 4.705 4.624 4.770 51,925,997 4.6926 -0.46%
2009-12-02 0 17.40 17.40 17.42 16.76 17.78 63,048,935 1,088,119,395 17.258 4.727 4.727 4.732 4.553 4.830 232,082,601 4.6885 6.62%
2009-12-01 0 16.32 16.32 16.34 14.92 16.34 35,899,000 559,933,642 15.598 4.434 4.434 4.439 4.053 4.439 132,143,918 4.2373 9.38%
2009-11-30 0 14.92 14.90 14.96 14.64 15.82 21,613,400 328,504,939 15.199 4.053 4.048 4.064 3.977 4.298 79,558,744 4.1291 -0.40%
2009-11-27 0 14.98 15.00 15.02 14.74 15.64 24,232,879 368,103,469 15.190 4.070 4.075 4.080 4.004 4.249 89,201,024 4.1267 -6.26%
2009-11-26 0 15.98 15.96 15.98 15.92 16.22 12,371,000 198,371,546 16.035 4.341 4.336 4.341 4.325 4.406 45,537,547 4.3562 -2.08%
2009-11-25 0 16.32 16.30 16.32 16.10 16.38 8,894,440 144,324,088 16.226 4.434 4.428 4.434 4.374 4.450 32,740,359 4.4081 -0.49%
2009-11-24 0 16.40 16.34 16.50 16.24 16.70 6,890,782 113,484,232 16.469 4.455 4.439 4.482 4.412 4.537 25,364,911 4.4741 -0.85%
2009-11-23 0 16.54 16.52 16.54 16.32 16.56 5,075,012 83,545,356 16.462 4.493 4.488 4.493 4.434 4.499 18,681,077 4.4722 0.85%
2009-11-20 0 16.40 16.32 16.40 16.06 16.44 12,357,334 200,019,005 16.186 4.455 4.434 4.455 4.363 4.466 45,487,243 4.3973 0.49%
2009-11-19 0 16.32 16.30 16.34 16.24 16.54 8,841,522 144,629,200 16.358 4.434 4.428 4.439 4.412 4.493 32,545,568 4.4439 -1.21%
2009-11-18 0 16.52 16.46 16.50 16.32 16.96 20,658,000 341,686,902 16.540 4.488 4.472 4.482 4.434 4.607 76,041,925 4.4934 -0.60%
2009-11-17 0 16.62 16.58 16.64 16.52 17.00 8,089,000 135,155,076 16.709 4.515 4.504 4.521 4.488 4.618 29,775,541 4.5391 -1.66%
2009-11-16 0 16.90 16.84 16.86 16.60 16.98 16,508,315 277,154,913 16.789 4.591 4.575 4.580 4.510 4.613 60,766,969 4.5609 1.08%
2009-11-13 0 16.72 16.74 16.76 16.24 16.80 20,197,800 334,298,772 16.551 4.542 4.548 4.553 4.412 4.564 74,347,932 4.4964 3.34%
2009-11-12 0 16.18 16.16 16.18 16.12 16.68 12,123,998 198,321,725 16.358 4.396 4.390 4.396 4.379 4.531 44,628,335 4.4439 -2.53%
2009-11-11 0 16.60 16.60 16.62 16.34 16.66 6,742,788 110,914,083 16.449 4.510 4.510 4.515 4.439 4.526 24,820,146 4.4687 0.36%
2009-11-10 0 16.54 16.52 16.54 16.28 16.98 12,126,841 200,530,671 16.536 4.493 4.488 4.493 4.423 4.613 44,638,800 4.4923 -1.43%
2009-11-09 0 16.78 16.76 16.78 16.48 17.00 12,434,004 207,618,388 16.698 4.559 4.553 4.559 4.477 4.618 45,769,464 4.5362 1.21%
2009-11-06 0 16.58 16.56 16.60 16.38 16.80 11,407,402 188,950,505 16.564 4.504 4.499 4.510 4.450 4.564 41,990,551 4.4998 1.10%
2009-11-05 0 16.40 16.36 16.40 16.30 16.52 4,061,995 66,689,683 16.418 4.455 4.444 4.455 4.428 4.488 14,952,170 4.4602 0.00%
2009-11-04 0 16.40 16.38 16.42 16.32 16.66 5,787,635 95,279,111 16.463 4.455 4.450 4.461 4.434 4.526 21,304,236 4.4723 0.49%
2009-11-03 0 16.32 16.32 16.34 16.30 16.90 7,587,221 125,678,309 16.565 4.434 4.434 4.439 4.428 4.591 27,928,497 4.5000 -1.69%
2009-11-02 0 16.60 16.60 16.62 16.06 16.68 9,994,800 164,033,068 16.412 4.510 4.510 4.515 4.363 4.531 36,790,775 4.4585 -2.70%
2009-10-30 0 17.06 17.06 17.10 16.60 17.20 13,299,996 225,273,294 16.938 4.635 4.635 4.645 4.510 4.673 48,957,174 4.6014 2.52%
2009-10-29 0 16.64 16.60 16.68 16.42 16.82 14,727,885 244,040,716 16.570 4.521 4.510 4.531 4.461 4.569 54,213,221 4.5015 -2.12%
2009-10-28 0 17.00 17.00 17.02 16.92 17.50 9,641,585 164,455,419 17.057 4.618 4.618 4.624 4.597 4.754 35,490,594 4.6338 -1.39%
2009-10-27 0 17.24 17.22 17.26 16.86 17.64 10,073,178 174,438,600 17.317 4.684 4.678 4.689 4.580 4.792 37,079,284 4.7045 -0.23%
2009-10-23 0 17.28 17.26 17.28 17.06 17.70 13,310,000 230,204,840 17.296 4.694 4.689 4.694 4.635 4.808 48,993,998 4.6986 -0.35%
2009-10-22 0 17.34 17.34 17.36 17.26 17.80 12,652,000 220,025,110 17.391 4.711 4.711 4.716 4.689 4.836 46,571,906 4.7244 -2.58%
2009-10-21 0 17.80 17.74 17.76 17.40 17.86 9,293,117 164,585,192 17.710 4.836 4.819 4.825 4.727 4.852 34,207,886 4.8113 1.37%
2009-10-20 0 17.56 17.56 17.60 17.50 18.02 13,666,500 242,105,030 17.715 4.770 4.770 4.781 4.754 4.895 50,306,272 4.8126 -1.35%
2009-10-19 0 17.80 17.80 17.82 17.66 18.30 12,944,522 230,457,805 17.804 4.836 4.836 4.841 4.798 4.971 47,648,677 4.8366 -0.67%
2009-10-16 0 17.92 17.90 17.96 17.60 18.20 8,593,000 153,716,258 17.889 4.868 4.863 4.879 4.781 4.944 31,630,761 4.8597 -0.44%
2009-10-15 0 18.00 17.94 18.00 17.88 18.50 8,627,680 156,124,140 18.096 4.890 4.874 4.890 4.857 5.026 31,758,418 4.9160 0.11%
2009-10-14 0 17.98 17.96 17.98 17.80 18.30 7,660,500 138,276,304 18.051 4.885 4.879 4.885 4.836 4.971 28,198,236 4.9037 0.11%
2009-10-13 0 17.96 17.96 17.98 17.78 18.68 8,131,534 148,003,932 18.201 4.879 4.879 4.885 4.830 5.075 29,932,108 4.9447 -1.54%
2009-10-12 0 18.24 18.22 18.24 18.18 18.68 1,927,000 35,439,820 18.391 4.955 4.950 4.955 4.939 5.075 7,093,271 4.9963 -2.04%
2009-10-09 0 18.62 18.58 18.66 18.30 18.72 11,473,068 213,071,295 18.571 5.058 5.048 5.069 4.971 5.086 42,232,267 5.0452 2.20%
2009-10-08 0 18.22 18.18 18.20 17.94 18.38 3,349,340 60,920,854 18.189 4.950 4.939 4.944 4.874 4.993 12,328,892 4.9413 0.55%
2009-10-07 0 18.12 18.10 18.12 18.00 18.20 4,500,000 81,569,520 18.127 4.923 4.917 4.923 4.890 4.944 16,564,462 4.9244 1.80%
2009-10-06 0 17.80 17.78 17.84 17.66 18.20 7,724,534 138,010,077 17.867 4.836 4.830 4.847 4.798 4.944 28,433,945 4.8537 0.11%
2009-10-05 0 17.78 17.70 17.88 17.30 17.90 10,549,000 186,496,000 17.679 4.830 4.808 4.857 4.700 4.863 38,830,781 4.8028 1.95%
2009-10-02 0 17.44 17.42 17.44 17.40 17.70 11,231,454 197,037,711 17.543 4.738 4.732 4.738 4.727 4.808 41,342,888 4.7659 -4.39%
2009-09-30 0 18.24 18.20 18.24 18.08 18.44 6,688,994 121,799,109 18.209 4.955 4.944 4.955 4.912 5.010 24,622,131 4.9467 -0.76%
2009-09-29 0 18.38 18.38 18.40 18.30 18.54 4,638,638 85,454,424 18.422 4.993 4.993 4.999 4.971 5.037 17,074,788 5.0047 2.00%
2009-09-28 0 18.02 18.00 18.02 17.70 18.50 9,498,323 170,402,629 17.940 4.895 4.890 4.895 4.808 5.026 34,963,247 4.8738 -3.12%
2009-09-25 0 18.60 18.54 18.56 17.64 18.80 11,034,000 203,721,920 18.463 5.053 5.037 5.042 4.792 5.107 40,616,062 5.0158 3.33%
2009-09-24 0 18.00 17.98 18.00 17.90 19.04 28,922,244 528,769,645 18.283 4.890 4.885 4.890 4.863 5.173 106,462,538 4.9667 -8.07%
2009-09-23 0 19.58 19.50 19.52 18.38 19.64 15,851,033 306,872,196 19.360 5.319 5.297 5.303 4.993 5.336 58,347,520 5.2594 3.49%
2009-09-22 0 18.92 18.90 19.00 18.68 19.12 7,192,965 136,060,513 18.916 5.140 5.134 5.162 5.075 5.194 26,477,244 5.1388 1.39%
2009-09-21 0 18.66 18.62 18.66 18.54 19.40 11,146,656 211,654,544 18.988 5.069 5.058 5.069 5.037 5.270 41,030,747 5.1584 -1.69%
2009-09-18 0 18.98 18.88 18.90 18.64 19.20 18,578,810 351,955,856 18.944 5.156 5.129 5.134 5.064 5.216 68,388,444 5.1464 0.74%
2009-09-17 0 18.84 18.88 18.90 17.96 18.98 28,085,200 520,975,784 18.550 5.118 5.129 5.134 4.879 5.156 103,381,386 5.0394 6.44%
2009-09-16 0 17.70 17.70 17.72 17.20 17.82 15,123,000 265,012,020 17.524 4.808 4.808 4.814 4.673 4.841 55,667,636 4.7606 3.51%
2009-09-15 0 17.10 17.04 17.06 16.78 17.26 4,414,814 75,566,803 17.117 4.645 4.629 4.635 4.559 4.689 16,250,893 4.6500 1.06%
2009-09-14 0 16.92 16.90 16.98 16.80 17.06 10,458,545 177,119,303 16.935 4.597 4.591 4.613 4.564 4.635 38,497,816 4.6008 -2.53%
2009-09-11 0 17.36 17.34 17.36 16.90 17.60 7,106,995 123,011,477 17.309 4.716 4.711 4.716 4.591 4.781 26,160,789 4.7021 1.17%
2009-09-10 0 17.16 17.12 17.18 16.90 17.70 13,795,700 238,130,680 17.261 4.662 4.651 4.667 4.591 4.808 50,781,856 4.6893 -0.23%
2009-09-09 0 17.20 17.16 17.20 17.04 17.92 10,554,072 184,604,700 17.491 4.673 4.662 4.673 4.629 4.868 38,849,451 4.7518 -2.16%
2009-09-08 0 17.58 17.56 17.58 17.38 18.04 12,161,000 215,697,715 17.737 4.776 4.770 4.776 4.722 4.901 44,764,539 4.8185 0.92%
2009-09-07 0 17.42 17.42 17.50 16.98 17.58 8,663,600 150,504,992 17.372 4.732 4.732 4.754 4.613 4.776 31,890,639 4.7194 2.11%
2009-09-04 0 17.06 17.08 17.12 16.48 17.30 13,285,723 224,538,237 16.901 4.635 4.640 4.651 4.477 4.700 48,904,635 4.5913 4.28%
2009-09-03 0 16.36 16.34 16.36 15.82 16.54 10,261,000 166,519,636 16.228 4.444 4.439 4.444 4.298 4.493 37,770,655 4.4087 3.02%
2009-09-02 0 15.88 15.88 15.90 15.82 16.16 6,763,400 108,250,728 16.005 4.314 4.314 4.319 4.298 4.390 24,896,019 4.3481 -2.10%
2009-09-01 0 16.22 16.20 16.22 15.92 16.50 10,196,038 164,899,245 16.173 4.406 4.401 4.406 4.325 4.482 37,531,530 4.3936 -0.98%
2009-08-31 0 16.38 16.32 16.44 15.80 16.88 7,425,000 120,498,656 16.229 4.450 4.434 4.466 4.292 4.586 27,331,363 4.4088 -1.21%
2009-08-28 0 16.58 16.48 16.50 15.94 16.80 13,740,943 225,298,724 16.396 4.504 4.477 4.482 4.330 4.564 50,580,296 4.4543 1.47%
2009-08-27 0 16.34 16.30 16.34 16.24 17.10 25,292,500 420,049,861 16.608 4.439 4.428 4.439 4.412 4.645 93,101,480 4.5117 -6.20%
2009-08-26 0 17.42 17.34 17.36 17.06 17.60 11,192,334 194,661,225 17.392 4.732 4.711 4.716 4.635 4.781 41,198,888 4.7249 2.23%
2009-08-25 0 17.04 17.04 17.08 16.72 17.14 4,599,000 78,144,560 16.992 4.629 4.629 4.640 4.542 4.656 16,928,880 4.6161 -1.16%
2009-08-24 0 17.24 17.24 17.28 16.64 17.28 11,596,196 197,817,778 17.059 4.684 4.684 4.694 4.521 4.694 42,685,500 4.6343 4.87%
2009-08-21 0 16.44 16.40 16.44 16.40 17.06 22,477,000 376,914,504 16.769 4.466 4.455 4.466 4.455 4.635 82,737,649 4.5555 -0.72%
2009-08-20 0 16.56 16.60 16.62 15.50 16.60 13,199,001 211,837,261 16.050 4.499 4.510 4.515 4.211 4.510 48,585,412 4.3601 9.09%
2009-08-19 0 15.18 15.10 15.30 14.84 15.78 13,617,821 209,863,447 15.411 4.124 4.102 4.156 4.032 4.287 50,127,085 4.1866 -1.94%
2009-08-18 0 15.48 15.48 15.50 14.80 15.60 10,787,552 164,713,245 15.269 4.205 4.205 4.211 4.021 4.238 39,708,888 4.1480 1.84%
2009-08-17 0 15.20 15.16 15.22 15.12 16.00 15,534,120 239,147,538 15.395 4.129 4.118 4.135 4.108 4.347 57,180,966 4.1823 -6.98%
2009-08-14 0 16.34 16.32 16.34 16.04 16.74 5,248,000 85,208,834 16.236 4.439 4.434 4.439 4.358 4.548 19,317,844 4.4109 -0.97%
2009-08-13 0 16.50 16.50 16.60 16.46 16.92 5,976,900 99,388,318 16.629 4.482 4.482 4.510 4.472 4.597 22,000,919 4.5175 0.00%
2009-08-12 0 16.50 16.42 16.50 16.40 16.92 6,976,021 115,450,718 16.550 4.482 4.461 4.482 4.455 4.597 25,678,675 4.4960 -2.48%
2009-08-11 0 16.92 16.90 16.94 16.50 17.20 7,436,000 125,437,200 16.869 4.597 4.591 4.602 4.482 4.673 27,371,854 4.5827 -0.35%
2009-08-10 0 16.98 16.94 16.98 16.80 17.38 8,009,618 136,615,964 17.057 4.613 4.602 4.613 4.564 4.722 29,483,337 4.6337 0.59%
2009-08-07 0 16.88 16.88 16.90 16.86 17.22 9,190,650 155,953,839 16.969 4.586 4.586 4.591 4.580 4.678 33,830,706 4.6098 -4.09%
2009-08-06 0 17.60 17.56 17.60 17.18 18.00 10,618,000 185,560,040 17.476 4.781 4.770 4.781 4.667 4.890 39,084,769 4.7476 -1.12%
2009-08-05 0 17.80 17.74 17.80 17.74 18.62 17,007,099 308,468,797 18.138 4.836 4.819 4.836 4.819 5.058 62,602,989 4.9274 -3.47%
2009-08-04 0 18.44 18.40 18.44 18.04 18.68 29,695,284 545,676,770 18.376 5.010 4.999 5.010 4.901 5.075 109,308,091 4.9921 2.10%
2009-08-03 0 18.06 18.02 18.08 16.78 18.16 31,207,000 555,247,540 17.792 4.906 4.895 4.912 4.559 4.933 114,872,705 4.8336 6.99%
2009-07-31 0 16.88 16.82 16.88 16.80 17.16 7,805,000 131,899,880 16.899 4.586 4.569 4.586 4.564 4.662 28,730,140 4.5910 1.20%
2009-07-30 0 16.68 16.66 16.80 16.22 17.16 12,687,597 211,502,336 16.670 4.531 4.526 4.564 4.406 4.662 46,702,938 4.5287 -0.83%
2009-07-29 0 16.82 16.78 16.80 16.20 17.88 19,618,000 331,920,242 16.919 4.569 4.559 4.564 4.401 4.857 72,213,694 4.5964 -5.82%
2009-07-28 0 17.86 17.84 17.90 17.36 17.96 12,918,009 228,997,551 17.727 4.852 4.847 4.863 4.716 4.879 47,551,083 4.8158 0.79%
2009-07-27 0 17.72 17.74 17.76 17.10 17.94 14,821,931 260,045,064 17.545 4.814 4.819 4.825 4.645 4.874 54,559,404 4.7663 3.99%
2009-07-24 0 17.04 17.04 17.12 17.00 17.50 15,114,351 258,993,954 17.136 4.629 4.629 4.651 4.618 4.754 55,635,799 4.6552 -1.62%
2009-07-23 0 17.32 17.30 17.32 17.20 17.56 7,360,288 128,080,860 17.402 4.705 4.700 4.705 4.673 4.770 27,093,158 4.7274 0.46%
2009-07-22 0 17.24 17.16 17.26 17.14 17.66 15,746,294 273,658,097 17.379 4.684 4.662 4.689 4.656 4.798 57,961,976 4.7213 0.47%
2009-07-21 0 17.16 17.16 17.18 16.82 17.40 14,870,000 255,198,044 17.162 4.662 4.662 4.667 4.569 4.727 54,736,345 4.6623 0.00%
2009-07-20 0 17.16 17.16 17.18 16.54 17.66 19,448,000 334,613,200 17.206 4.662 4.662 4.667 4.493 4.798 71,587,925 4.6742 0.00%
2009-07-17 0 17.16 17.12 17.16 16.50 17.20 25,015,630 423,611,929 16.934 4.662 4.651 4.662 4.482 4.673 92,082,324 4.6004 4.13%
2009-07-16 0 16.48 16.54 16.56 15.88 16.66 37,424,880 613,028,858 16.380 4.477 4.493 4.499 4.314 4.526 137,760,670 4.4500 4.17%
2009-07-15 0 15.82 15.78 15.82 15.46 15.94 17,338,877 272,502,044 15.716 4.298 4.287 4.298 4.200 4.330 63,824,261 4.2696 1.28%
2009-07-14 0 15.62 15.62 15.68 15.40 15.90 21,103,044 329,426,262 15.610 4.243 4.243 4.260 4.184 4.319 77,680,128 4.2408 2.23%
2009-07-13 0 15.28 15.28 15.32 15.08 15.68 22,853,100 350,926,856 15.356 4.151 4.151 4.162 4.097 4.260 84,122,070 4.1716 1.33%
2009-07-10 0 15.08 15.08 15.10 14.90 15.88 32,367,000 497,367,370 15.367 4.097 4.097 4.102 4.048 4.314 119,142,656 4.1746 -5.28%
2009-07-09 0 15.92 15.96 15.98 14.40 15.98 62,134,582 941,174,050 15.147 4.325 4.336 4.341 3.912 4.341 228,716,875 4.1150 11.02%
2009-07-08 0 14.34 14.34 14.36 13.80 14.60 40,196,000 574,298,387 14.288 3.896 3.896 3.901 3.749 3.966 147,961,139 3.8814 2.28%
2009-07-07 0 14.02 14.04 14.06 13.80 14.50 20,197,384 284,943,196 14.108 3.809 3.814 3.820 3.749 3.939 74,346,401 3.8326 -1.13%
2009-07-06 0 14.18 14.16 14.18 14.08 14.40 14,307,290 203,261,390 14.207 3.852 3.847 3.852 3.825 3.912 52,665,015 3.8595 -1.66%
2009-07-03 0 14.42 14.40 14.42 14.30 14.76 19,978,218 289,453,071 14.488 3.917 3.912 3.917 3.885 4.010 73,539,653 3.9360 -2.96%
2009-07-02 0 14.86 14.88 14.90 14.60 15.46 19,828,806 292,932,299 14.773 4.037 4.042 4.048 3.966 4.200 72,989,669 4.0133 -1.07%
2009-06-30 0 15.02 14.98 15.04 14.90 15.60 9,537,858 144,061,395 15.104 4.080 4.070 4.086 4.048 4.238 35,108,775 4.1033 -1.57%
2009-06-29 0 15.26 15.22 15.26 15.00 15.76 13,304,100 202,909,422 15.252 4.146 4.135 4.146 4.075 4.281 48,972,281 4.1434 -2.30%
2009-06-26 0 15.62 15.62 15.64 15.50 16.18 14,682,000 232,786,478 15.855 4.243 4.243 4.249 4.211 4.396 54,044,319 4.3073 -1.01%
2009-06-25 0 15.78 15.76 15.80 15.30 15.98 17,213,000 269,982,112 15.685 4.287 4.281 4.292 4.156 4.341 63,360,909 4.2610 4.09%
2009-06-24 0 15.16 15.08 15.10 14.22 15.24 15,378,115 228,528,514 14.861 4.118 4.097 4.102 3.863 4.140 56,606,712 4.0371 4.55%
2009-06-23 0 14.50 14.52 14.54 14.32 15.00 16,143,726 233,835,269 14.485 3.939 3.945 3.950 3.890 4.075 59,424,920 3.9350 -4.98%
2009-06-22 0 15.26 15.22 15.26 15.06 15.76 9,160,676 141,125,518 15.406 4.146 4.135 4.146 4.091 4.281 33,720,372 4.1852 -2.30%
2009-06-19 0 15.62 15.50 15.52 14.84 15.64 16,087,000 247,126,300 15.362 4.243 4.211 4.216 4.032 4.249 59,216,112 4.1733 5.40%
2009-06-18 0 14.82 14.82 14.88 14.70 15.34 21,824,261 324,703,770 14.878 4.026 4.026 4.042 3.993 4.167 80,334,922 4.0419 -2.37%
2009-06-17 0 15.18 15.18 15.20 14.96 15.62 21,350,145 325,131,564 15.229 4.124 4.124 4.129 4.064 4.243 78,589,705 4.1371 -4.17%
2009-06-16 0 15.84 15.84 15.86 15.30 16.20 21,946,700 345,420,188 15.739 4.303 4.303 4.309 4.156 4.401 80,785,619 4.2758 -3.53%
2009-06-15 0 16.42 16.36 16.42 16.36 16.80 10,642,000 175,954,294 16.534 4.461 4.444 4.461 4.444 4.564 39,173,113 4.4917 -0.36%
2009-06-12 0 16.48 16.46 16.48 16.24 17.04 18,197,256 303,536,655 16.680 4.477 4.472 4.477 4.412 4.629 66,983,947 4.5315 -0.24%
2009-06-11 0 16.52 16.54 16.58 16.42 16.92 21,897,600 364,488,242 16.645 4.488 4.493 4.504 4.461 4.597 80,604,882 4.5219 -3.17%
2009-06-10 0 17.06 17.06 17.08 16.08 17.10 24,129,113 400,306,934 16.590 4.635 4.635 4.640 4.368 4.645 88,819,063 4.5070 2.40%
2009-06-09 0 16.66 16.64 16.66 16.54 17.80 23,818,753 399,637,114 16.778 4.526 4.521 4.526 4.493 4.836 87,676,630 4.5581 -5.45%
2009-06-08 0 17.62 17.64 17.66 17.40 18.44 18,281,913 329,410,785 18.018 4.787 4.792 4.798 4.727 5.010 67,295,568 4.8950 -4.45%
2009-06-05 0 18.44 18.44 18.46 17.42 18.50 30,430,729 544,016,814 17.877 5.010 5.010 5.015 4.732 5.026 112,015,258 4.8566 6.47%
2009-06-04 0 17.32 17.34 17.36 16.70 17.50 14,720,846 251,311,465 17.072 4.705 4.711 4.716 4.537 4.754 54,187,311 4.6378 1.52%
2009-06-03 0 17.06 17.00 17.04 16.82 17.40 14,064,400 241,030,262 17.138 4.635 4.618 4.629 4.569 4.727 51,770,939 4.6557 0.47%
2009-06-02 0 16.98 16.96 16.98 16.88 18.08 15,346,182 267,868,477 17.455 4.613 4.607 4.613 4.586 4.912 56,489,167 4.7419 -4.50%
2009-06-01 0 17.78 17.70 17.80 17.30 17.96 21,835,156 385,796,450 17.669 4.830 4.808 4.836 4.700 4.879 80,375,026 4.8000 5.21%
2009-05-29 0 16.90 16.92 16.96 16.30 17.10 21,888,000 365,852,964 16.715 4.591 4.597 4.607 4.428 4.645 80,569,545 4.5408 4.71%
2009-05-27 0 16.14 16.12 16.14 15.90 16.50 19,452,089 314,674,851 16.177 4.385 4.379 4.385 4.319 4.482 71,602,977 4.3947 0.87%
2009-05-26 0 16.00 15.98 16.02 15.94 16.80 19,711,410 320,241,941 16.247 4.347 4.341 4.352 4.330 4.564 72,557,535 4.4136 -4.08%
2009-05-25 0 16.68 16.58 16.60 16.40 16.88 9,770,000 162,553,888 16.638 4.531 4.504 4.510 4.455 4.586 35,963,288 4.5200 0.79%
2009-05-22 0 16.60 16.58 16.60 16.08 17.08 15,810,114 262,172,712 16.583 4.496 4.490 4.496 4.355 4.626 58,376,387 4.4911 -3.26%
2009-05-21 0 17.16 17.12 17.16 17.02 17.60 7,443,286 128,574,188 17.274 4.647 4.637 4.647 4.610 4.767 27,483,176 4.6783 -2.94%
2009-05-20 0 17.68 17.52 17.60 17.16 17.86 10,126,000 178,770,588 17.655 4.788 4.745 4.767 4.647 4.837 37,388,680 4.7814 0.57%
2009-05-19 0 17.58 17.56 17.58 17.10 18.12 14,623,100 257,772,657 17.628 4.761 4.756 4.761 4.631 4.907 53,993,522 4.7741 1.27%
2009-05-18 0 17.36 17.34 17.38 16.50 17.50 10,301,245 176,681,516 17.152 4.702 4.696 4.707 4.469 4.740 38,035,745 4.6451 0.93%
2009-05-15 0 17.20 17.18 17.20 17.02 17.44 10,775,974 185,766,502 17.239 4.658 4.653 4.658 4.610 4.723 39,788,608 4.6688 2.26%
2009-05-14 0 16.82 16.82 16.84 16.58 17.00 12,296,170 206,505,160 16.794 4.555 4.555 4.561 4.490 4.604 45,401,695 4.5484 -3.33%
2009-05-13 0 17.40 17.40 17.42 16.68 17.66 25,812,520 445,390,978 17.255 4.712 4.712 4.718 4.517 4.783 95,308,715 4.6731 3.82%
2009-05-12 0 16.76 16.76 16.82 15.82 16.94 19,343,007 318,226,888 16.452 4.539 4.539 4.555 4.285 4.588 71,421,045 4.4556 3.46%
2009-05-11 0 16.20 16.20 16.22 16.02 17.20 19,957,461 331,863,338 16.629 4.387 4.387 4.393 4.339 4.658 73,689,821 4.5035 -3.91%
2009-05-08 0 16.86 16.82 16.90 16.50 17.16 36,637,000 614,890,146 16.783 4.566 4.555 4.577 4.469 4.647 135,276,424 4.5454 1.08%
2009-05-07 0 16.68 16.72 16.74 16.60 17.38 16,375,830 277,855,508 16.967 4.517 4.528 4.534 4.496 4.707 60,465,205 4.5953 -0.95%
2009-05-06 0 16.84 16.84 16.90 16.48 17.32 22,672,700 382,596,398 16.875 4.561 4.561 4.577 4.463 4.691 83,715,418 4.5702 -0.94%
2009-05-05 0 17.00 16.98 17.06 16.92 18.20 16,991,000 295,611,934 17.398 4.604 4.599 4.620 4.582 4.929 62,736,625 4.7120 -4.17%
2009-05-04 0 17.74 17.66 17.74 17.20 17.96 20,363,101 357,311,834 17.547 4.805 4.783 4.805 4.658 4.864 75,187,583 4.7523 7.91%
2009-04-30 0 16.44 16.48 16.52 15.60 16.92 36,280,532 598,410,784 16.494 4.452 4.463 4.474 4.225 4.582 133,960,221 4.4671 8.59%
2009-04-29 0 15.14 15.14 15.16 14.24 15.22 27,068,875 398,733,344 14.730 4.100 4.100 4.106 3.857 4.122 99,947,611 3.9894 7.22%
2009-04-28 0 14.12 14.12 14.14 13.62 14.66 23,120,526 326,638,039 14.128 3.824 3.824 3.830 3.689 3.970 85,368,946 3.8262 0.43%
2009-04-27 0 14.06 14.06 14.12 13.88 14.40 20,948,763 295,173,915 14.090 3.808 3.808 3.824 3.759 3.900 77,350,049 3.8161 -4.09%
2009-04-24 0 14.66 14.62 14.66 14.50 15.32 19,702,100 292,884,030 14.866 3.970 3.960 3.970 3.927 4.149 72,746,940 4.0261 -2.27%
2009-04-23 0 15.00 15.00 15.10 14.22 15.68 35,119,617 519,792,656 14.801 4.062 4.062 4.090 3.851 4.247 129,673,723 4.0085 8.07%
2009-04-22 0 13.88 13.86 13.90 13.40 14.50 38,711,533 542,964,461 14.026 3.759 3.754 3.765 3.629 3.927 142,936,315 3.7986 6.93%
2009-04-21 0 12.98 12.96 12.98 12.66 13.22 8,829,265 114,452,931 12.963 3.515 3.510 3.515 3.429 3.580 32,600,688 3.5108 -2.41%
2009-04-20 0 13.30 13.24 13.30 12.58 13.36 8,279,000 108,711,938 13.131 3.602 3.586 3.602 3.407 3.618 30,568,920 3.5563 0.61%
2009-04-17 0 13.22 13.20 13.22 12.98 13.66 8,532,753 112,915,586 13.233 3.580 3.575 3.580 3.515 3.700 31,505,863 3.5840 0.46%
2009-04-16 0 13.16 13.04 13.06 12.98 13.70 11,698,660 155,281,558 13.273 3.564 3.532 3.537 3.515 3.710 43,195,482 3.5949 -1.50%
2009-04-15 0 13.36 13.30 13.36 12.74 13.42 11,339,206 147,841,946 13.038 3.618 3.602 3.618 3.450 3.635 41,868,255 3.5311 0.75%
2009-04-14 0 13.26 13.22 13.26 12.56 13.30 17,805,357 231,014,195 12.974 3.591 3.580 3.591 3.402 3.602 65,743,511 3.5139 7.98%
2009-04-09 0 12.28 12.26 12.28 12.12 12.48 8,562,969 105,278,052 12.295 3.326 3.320 3.326 3.282 3.380 31,617,431 3.3297 2.50%
2009-04-08 0 11.98 11.92 11.98 11.80 12.60 18,411,796 221,316,145 12.020 3.245 3.228 3.245 3.196 3.412 67,982,693 3.2555 -5.37%
2009-04-07 0 12.66 12.64 12.66 12.46 13.08 12,386,067 157,855,384 12.745 3.429 3.423 3.429 3.375 3.542 45,733,626 3.4516 1.28%
2009-04-06 0 12.50 12.46 12.50 12.36 13.42 14,796,500 190,371,208 12.866 3.385 3.375 3.385 3.347 3.635 54,633,775 3.4845 0.00%
2009-04-03 0 12.50 12.48 12.50 11.82 12.78 15,161,729 189,032,600 12.468 3.385 3.380 3.385 3.201 3.461 55,982,326 3.3766 1.46%
2009-04-02 0 12.32 12.28 12.30 11.64 12.46 37,140,633 438,122,007 11.796 3.337 3.326 3.331 3.152 3.375 137,136,011 3.1948 9.22%
2009-04-01 0 11.28 11.26 11.30 11.00 11.84 17,017,352 192,898,621 11.335 3.055 3.050 3.060 2.979 3.207 62,833,925 3.0700 -1.74%
2009-03-31 0 11.48 11.46 11.48 11.16 11.82 13,114,667 151,069,132 11.519 3.109 3.104 3.109 3.022 3.201 48,423,868 3.1197 -0.52%
2009-03-30 0 11.54 11.52 11.56 11.50 12.26 12,261,000 145,724,850 11.885 3.125 3.120 3.131 3.115 3.320 45,271,835 3.2189 -7.38%
2009-03-27 0 12.46 12.40 12.44 12.04 12.88 18,465,680 228,688,052 12.385 3.375 3.358 3.369 3.261 3.488 68,181,651 3.3541 1.14%
2009-03-26 0 12.32 12.32 12.34 11.80 12.40 20,261,900 245,893,064 12.136 3.337 3.337 3.342 3.196 3.358 74,813,914 3.2867 5.84%
2009-03-25 0 11.64 11.64 11.66 11.34 12.32 24,866,415 296,254,084 11.914 3.152 3.152 3.158 3.071 3.337 91,815,370 3.2266 -4.59%
2009-03-24 0 12.20 12.16 12.20 11.90 12.60 15,656,885 190,458,728 12.165 3.304 3.293 3.304 3.223 3.412 57,810,613 3.2945 -1.77%
2009-03-23 0 12.42 12.42 12.44 11.38 12.46 13,980,244 167,349,192 11.970 3.364 3.364 3.369 3.082 3.375 51,619,877 3.2420 10.89%
2009-03-20 0 11.20 11.20 11.26 11.04 11.48 9,619,287 108,370,673 11.266 3.033 3.033 3.050 2.990 3.109 35,517,721 3.0512 -1.23%
2009-03-19 0 11.34 11.32 11.36 10.98 11.58 20,360,730 229,736,224 11.283 3.071 3.066 3.077 2.974 3.136 75,178,829 3.0559 3.09%
2009-03-18 0 11.00 10.96 11.00 10.80 11.24 17,154,348 189,104,523 11.024 2.979 2.968 2.979 2.925 3.044 63,339,762 2.9856 3.77%
2009-03-17 0 10.60 10.58 10.60 10.60 11.10 21,057,653 228,675,765 10.860 2.871 2.865 2.871 2.871 3.006 77,752,108 2.9411 -3.64%
2009-03-16 0 11.00 10.98 11.00 10.10 11.00 39,474,606 419,763,804 10.634 2.979 2.974 2.979 2.735 2.979 145,753,843 2.8800 11.11%
2009-03-13 0 9.900 9.870 9.900 9.400 9.900 35,036,306 337,376,463 9.6293 2.681 2.673 2.681 2.546 2.681 129,366,111 2.6079 6.91%
2009-03-12 0 9.260 9.200 9.260 8.970 9.300 14,990,833 136,965,745 9.1366 2.508 2.492 2.508 2.429 2.519 55,351,319 2.4745 0.00%
2009-03-11 0 9.260 9.260 9.280 9.200 9.470 22,994,000 213,998,460 9.3067 2.508 2.508 2.513 2.492 2.565 84,901,769 2.5205 1.09%
2009-03-10 0 9.160 9.160 9.170 8.750 9.190 22,948,400 204,987,950 8.9326 2.481 2.481 2.484 2.370 2.489 84,733,398 2.4192 5.53%
2009-03-09 0 8.680 8.670 8.680 8.680 8.940 11,294,000 98,793,000 8.7474 2.351 2.348 2.351 2.351 2.421 41,701,338 2.3691 -2.25%
2009-03-06 0 8.880 8.860 8.880 8.720 9.050 18,361,000 163,226,314 8.8898 2.405 2.400 2.405 2.362 2.451 67,795,137 2.4076 -1.44%
2009-03-05 0 9.010 9.010 9.040 9.010 9.480 22,350,000 206,118,380 9.2223 2.440 2.440 2.448 2.440 2.567 82,523,899 2.4977 -3.12%
2009-03-04 0 9.300 9.300 9.310 8.720 9.450 31,954,000 294,675,596 9.2219 2.519 2.519 2.521 2.362 2.559 117,985,175 2.4976 4.49%
2009-03-03 0 8.900 8.900 8.910 8.350 9.020 29,064,292 254,799,830 8.7668 2.410 2.410 2.413 2.261 2.443 107,315,378 2.3743 4.09%
2009-03-02 0 8.550 8.550 8.610 8.280 8.880 28,458,485 242,248,915 8.5124 2.316 2.316 2.332 2.242 2.405 105,078,530 2.3054 -5.00%
2009-02-27 0 9.000 8.980 9.000 8.700 9.050 22,314,102 198,186,959 8.8817 2.437 2.432 2.437 2.356 2.451 82,391,351 2.4054 1.69%
2009-02-26 0 8.850 8.850 8.870 8.820 9.170 16,396,112 147,319,898 8.9851 2.397 2.397 2.402 2.389 2.484 60,540,093 2.4334 -1.45%
2009-02-25 0 8.980 8.980 9.000 8.830 9.090 12,425,500 111,517,330 8.9749 2.432 2.432 2.437 2.391 2.462 45,879,226 2.4307 2.05%
2009-02-24 0 8.800 8.800 8.810 8.680 9.180 20,141,200 179,021,392 8.8883 2.383 2.383 2.386 2.351 2.486 74,368,248 2.4072 -2.22%
2009-02-23 0 9.000 8.960 9.000 8.540 9.000 16,128,000 142,079,900 8.8095 2.437 2.427 2.437 2.313 2.437 59,550,132 2.3859 2.27%
2009-02-20 0 8.800 8.800 8.840 8.750 9.210 24,826,000 222,081,580 8.9455 2.383 2.383 2.394 2.370 2.494 91,666,144 2.4227 -5.78%
2009-02-19 0 9.340 9.300 9.340 9.090 9.480 20,482,454 189,522,478 9.2529 2.530 2.519 2.530 2.462 2.567 75,628,276 2.5060 0.32%
2009-02-18 0 9.310 9.300 9.310 9.000 9.430 34,182,873 314,455,272 9.1992 2.521 2.519 2.521 2.437 2.554 126,214,942 2.4914 -1.48%
2009-02-17 0 9.450 9.450 9.460 9.240 9.750 48,777,304 462,439,807 9.4806 2.559 2.559 2.562 2.502 2.641 180,102,608 2.5676 -1.05%
2009-02-16 0 9.550 9.540 9.550 8.860 9.550 42,472,705 395,340,851 9.3081 2.586 2.584 2.586 2.400 2.586 156,823,857 2.5209 6.47%
2009-02-13 0 8.970 8.970 8.980 8.900 9.100 12,522,000 112,497,140 8.9840 2.429 2.429 2.432 2.410 2.465 46,235,537 2.4331 1.24%
2009-02-12 0 8.860 8.860 8.900 8.710 9.130 45,123,032 401,842,900 8.9055 2.400 2.400 2.410 2.359 2.473 166,609,777 2.4119 -0.78%
2009-02-11 0 8.930 8.930 8.940 8.680 9.000 25,012,000 221,438,640 8.8533 2.419 2.419 2.421 2.351 2.437 92,352,920 2.3977 -1.65%
2009-02-10 0 9.080 9.070 9.080 8.650 9.130 36,004,100 322,602,324 8.9602 2.459 2.456 2.459 2.343 2.473 132,939,539 2.4267 3.77%
2009-02-09 0 8.750 8.740 8.750 8.610 9.200 47,769,832 423,493,101 8.8653 2.370 2.367 2.370 2.332 2.492 176,382,675 2.4010 -2.99%
2009-02-06 0 9.020 9.010 9.020 8.200 9.120 84,658,000 730,695,095 8.6311 2.443 2.440 2.443 2.221 2.470 312,586,498 2.3376 4.04%
2009-02-05 0 8.670 8.660 8.670 8.660 9.200 44,182,000 394,219,109 8.9226 2.348 2.345 2.348 2.345 2.492 163,135,163 2.4165 0.35%
2009-02-04 0 8.640 8.640 8.650 8.250 8.660 23,685,237 201,624,939 8.5127 2.340 2.340 2.343 2.234 2.345 87,454,054 2.3055 6.93%
2009-02-03 0 8.080 8.070 8.080 8.020 8.350 13,174,900 107,817,770 8.1836 2.188 2.186 2.188 2.172 2.261 48,646,269 2.2164 -0.98%
2009-02-02 0 8.160 8.150 8.160 8.150 8.650 16,606,000 138,454,460 8.3376 2.210 2.207 2.210 2.207 2.343 61,315,072 2.2581 -5.66%
2009-01-30 0 8.650 8.630 8.650 8.290 8.730 16,011,400 137,390,830 8.5808 2.343 2.337 2.343 2.245 2.364 59,119,604 2.3239 2.37%
2009-01-29 0 8.450 8.440 8.450 8.400 8.640 20,051,000 170,752,660 8.5159 2.289 2.286 2.289 2.275 2.340 74,035,199 2.3064 4.32%
2009-01-23 0 8.100 8.100 8.110 7.800 8.200 15,407,000 124,084,390 8.0538 2.194 2.194 2.196 2.112 2.221 56,887,951 2.1812 -1.22%
2009-01-22 0 8.200 8.200 8.210 8.070 8.500 17,984,045 148,019,609 8.2306 2.221 2.221 2.224 2.186 2.302 66,403,289 2.2291 -0.61%
2009-01-21 0 8.250 8.250 8.260 8.170 8.730 21,459,800 181,138,714 8.4408 2.234 2.234 2.237 2.213 2.364 79,236,974 2.2860 -3.51%
2009-01-20 0 8.550 8.550 8.560 8.020 8.950 27,980,682 241,192,344 8.6200 2.316 2.316 2.318 2.172 2.424 103,314,316 2.3345 0.12%
2009-01-19 0 8.540 8.530 8.540 8.240 8.550 23,258,000 196,923,260 8.4669 2.313 2.310 2.313 2.232 2.316 85,876,548 2.2931 4.02%
2009-01-16 0 8.210 8.210 8.220 7.800 8.230 22,380,000 180,201,170 8.0519 2.224 2.224 2.226 2.112 2.229 82,634,669 2.1807 5.94%
2009-01-15 0 7.750 7.740 7.750 7.300 7.780 21,899,000 164,832,820 7.5270 2.099 2.096 2.099 1.977 2.107 80,858,651 2.0385 -1.27%
2009-01-14 0 7.850 7.800 7.850 7.730 8.170 34,198,000 273,636,264 8.0015 2.126 2.112 2.126 2.094 2.213 126,270,796 2.1671 1.95%
2009-01-13 0 7.700 7.690 7.700 7.520 8.390 31,630,000 251,676,320 7.9569 2.085 2.083 2.085 2.037 2.272 116,788,855 2.1550 -6.67%
2009-01-12 0 8.250 8.250 8.260 8.200 8.480 15,845,000 131,473,530 8.2975 2.234 2.234 2.237 2.221 2.297 58,505,198 2.2472 -3.85%
2009-01-09 0 8.580 8.580 8.590 8.200 8.580 26,756,000 225,092,890 8.4128 2.324 2.324 2.326 2.221 2.324 98,792,368 2.2784 6.58%
2009-01-08 0 8.050 8.040 8.050 8.040 8.870 41,486,535 344,888,061 8.3133 2.180 2.177 2.180 2.177 2.402 153,182,578 2.2515 -10.06%
2009-01-07 0 8.950 8.950 9.000 8.900 9.650 27,784,743 259,672,270 9.3459 2.424 2.424 2.437 2.410 2.614 102,590,842 2.5311 -4.79%
2009-01-06 0 9.400 9.390 9.400 9.260 9.670 25,964,792 245,579,179 9.4582 2.546 2.543 2.546 2.508 2.619 95,870,956 2.5616 -0.53%
2009-01-05 0 9.450 9.450 9.460 9.210 9.650 22,741,000 213,945,350 9.4079 2.559 2.559 2.562 2.494 2.614 83,967,605 2.5480 0.11%
2009-01-02 0 9.440 9.420 9.440 9.300 9.510 14,746,000 138,719,983 9.4073 2.557 2.551 2.557 2.519 2.576 54,447,311 2.5478 1.40%
2008-12-31 0 9.310 9.300 9.310 9.260 9.620 20,969,075 198,763,029 9.4789 2.521 2.519 2.521 2.508 2.605 77,425,048 2.5672 0.11%
2008-12-30 0 9.300 9.290 9.300 9.020 9.400 22,292,000 205,617,220 9.2238 2.519 2.516 2.519 2.443 2.546 82,309,743 2.4981 1.09%
2008-12-29 0 9.200 9.200 9.220 8.760 9.350 19,920,000 180,704,411 9.0715 2.492 2.492 2.497 2.372 2.532 73,551,502 2.4568 3.14%
2008-12-24 0 8.920 8.910 8.920 8.300 9.090 22,452,850 198,145,715 8.8250 2.416 2.413 2.416 2.248 2.462 82,903,656 2.3901 3.96%
2008-12-23 0 8.580 8.580 8.590 8.370 8.990 37,235,204 322,397,349 8.6584 2.324 2.324 2.326 2.267 2.435 137,485,199 2.3450 -2.50%
2008-12-22 0 8.800 8.800 8.840 8.800 9.520 27,604,304 250,436,073 9.0724 2.383 2.383 2.394 2.383 2.578 101,924,599 2.4571 -4.86%
2008-12-19 0 9.250 9.250 9.260 9.000 9.890 45,052,500 422,084,200 9.3687 2.505 2.505 2.508 2.437 2.679 166,349,349 2.5373 -0.54%
2008-12-18 0 9.300 9.280 9.300 9.010 9.480 53,217,140 488,039,969 9.1707 2.519 2.513 2.519 2.440 2.567 196,496,012 2.4837 3.22%
2008-12-17 0 9.010 9.010 9.020 8.200 9.080 95,652,400 837,583,160 8.7565 2.440 2.440 2.443 2.221 2.459 353,181,610 2.3715 14.05%
2008-12-16 0 7.900 7.890 7.900 7.200 7.900 45,144,048 345,186,037 7.6463 2.140 2.137 2.140 1.950 2.140 166,687,376 2.0709 8.52%
2008-12-15 0 7.280 7.270 7.290 7.210 7.850 26,028,000 195,974,840 7.5294 1.972 1.969 1.974 1.953 2.126 96,104,342 2.0392 1.53%
2008-12-12 0 7.170 7.170 7.180 7.010 7.990 62,596,300 471,276,394 7.5288 1.942 1.942 1.945 1.899 2.164 231,127,102 2.0390 -5.53%
2008-12-11 0 7.590 7.580 7.590 7.550 8.300 36,856,364 295,243,690 8.0107 2.056 2.053 2.056 2.045 2.248 136,086,392 2.1695 -7.44%
2008-12-10 0 8.200 8.190 8.200 7.770 8.400 47,744,150 387,872,600 8.1240 2.221 2.218 2.221 2.104 2.275 176,287,848 2.2002 1.36%
2008-12-09 0 8.090 8.080 8.090 7.750 8.580 67,650,673 550,178,571 8.1326 2.191 2.188 2.191 2.099 2.324 249,789,588 2.2026 1.13%
2008-12-08 0 8.000 7.990 8.000 7.360 8.000 63,216,000 478,199,640 7.5645 2.167 2.164 2.167 1.993 2.167 233,415,248 2.0487 15.11%
2008-12-05 0 6.950 6.950 6.960 6.260 6.960 52,728,000 350,289,620 6.6433 1.882 1.882 1.885 1.695 1.885 194,689,939 1.7992 12.10%
2008-12-04 0 6.200 6.200 6.220 6.150 7.000 75,767,789 490,801,373 6.4777 1.679 1.679 1.685 1.666 1.896 279,760,776 1.7544 -6.77%
2008-12-03 0 6.650 6.600 6.650 6.320 6.690 60,496,000 396,379,820 6.5522 1.801 1.787 1.801 1.712 1.812 223,372,071 1.7745 8.66%
2008-12-02 0 6.120 6.120 6.130 5.400 6.120 66,351,725 390,355,919 5.8831 1.657 1.657 1.660 1.462 1.657 244,993,424 1.5933 4.26%
2008-12-01 0 5.870 5.870 5.880 5.530 6.110 56,712,680 335,439,926 5.9147 1.590 1.590 1.592 1.498 1.655 209,402,750 1.6019 5.20%
2008-11-28 0 5.580 5.530 5.580 5.140 5.580 48,917,600 263,964,850 5.3961 1.511 1.498 1.511 1.392 1.511 180,620,630 1.4614 8.35%
2008-11-27 0 5.150 5.140 5.150 4.910 5.320 72,299,041 370,859,463 5.1295 1.395 1.392 1.395 1.330 1.441 266,952,964 1.3892 9.81%
2008-11-26 0 4.690 4.690 4.700 4.580 4.770 24,241,000 113,801,400 4.6946 1.270 1.270 1.273 1.240 1.292 89,506,122 1.2714 3.30%
2008-11-25 0 4.540 4.530 4.540 4.480 5.030 34,131,000 161,673,300 4.7368 1.230 1.227 1.230 1.213 1.362 126,023,409 1.2829 -1.30%
2008-11-24 0 4.600 4.600 4.610 4.550 5.150 57,293,000 278,484,320 4.8607 1.246 1.246 1.249 1.232 1.395 211,545,491 1.3164 -4.17%
2008-11-21 0 4.800 4.770 4.800 3.680 4.800 77,130,900 335,889,453 4.3548 1.300 1.292 1.300 0.997 1.300 284,793,852 1.1794 23.71%
2008-11-20 0 3.880 3.880 3.890 3.830 4.140 35,490,000 140,488,670 3.9585 1.051 1.051 1.054 1.037 1.121 131,041,305 1.0721 -8.06%
2008-11-19 0 4.220 4.220 4.230 4.190 4.530 38,736,000 168,459,580 4.3489 1.143 1.143 1.146 1.135 1.227 143,026,655 1.1778 -5.17%
2008-11-18 0 4.450 4.450 4.480 4.280 5.380 66,842,000 316,289,970 4.7319 1.205 1.205 1.213 1.159 1.457 246,803,689 1.2815 -18.05%
2008-11-17 0 5.430 5.410 5.430 5.210 5.610 24,913,600 136,125,411 5.4639 1.471 1.465 1.471 1.411 1.519 91,989,593 1.4798 1.88%
2008-11-14 0 5.330 5.300 5.330 5.180 5.740 39,209,500 216,162,295 5.5130 1.444 1.435 1.444 1.403 1.555 144,774,980 1.4931 1.52%
2008-11-13 0 5.250 5.250 5.270 5.200 5.680 54,787,000 299,358,600 5.4640 1.422 1.422 1.427 1.408 1.538 202,292,476 1.4798 -9.48%
2008-11-12 0 5.800 5.800 5.840 5.580 6.150 61,631,972 358,593,708 5.8183 1.571 1.571 1.582 1.511 1.666 227,566,471 1.5758 1.05%
2008-11-11 0 5.740 5.740 5.750 5.510 6.850 122,235,000 745,536,900 6.0992 1.555 1.555 1.557 1.492 1.855 451,333,726 1.6519 -0.17%
2008-11-10 0 5.750 5.740 5.750 4.700 5.750 119,483,000 627,289,350 5.2500 1.557 1.555 1.557 1.273 1.557 441,172,394 1.4219 42.33%
2008-11-07 0 4.040 4.040 4.050 3.510 4.170 55,519,000 217,499,116 3.9176 1.094 1.094 1.097 0.951 1.129 204,995,272 1.0610 8.02%
2008-11-06 0 3.740 3.740 3.750 3.630 3.930 39,130,000 147,726,780 3.7753 1.013 1.013 1.016 0.983 1.064 144,481,439 1.0225 -8.56%
2008-11-05 0 4.090 4.080 4.090 4.010 4.250 31,072,100 128,525,325 4.1364 1.108 1.105 1.108 1.086 1.151 114,728,896 1.1203 5.68%
2008-11-04 0 3.870 3.870 3.880 3.730 4.120 27,174,000 107,569,880 3.9586 1.048 1.048 1.051 1.010 1.116 100,335,768 1.0721 1.84%
2008-11-03 0 3.800 3.800 3.810 3.800 4.600 49,295,550 201,107,109 4.0796 1.029 1.029 1.032 1.029 1.246 182,016,151 1.1049 -12.24%
2008-10-31 0 4.330 4.300 4.330 3.280 4.630 90,652,357 380,952,201 4.2023 1.173 1.165 1.173 0.888 1.254 334,719,729 1.1381 17.03%
2008-10-30 0 3.700 3.700 3.740 2.160 3.800 114,200,100 324,947,125 2.8454 1.002 1.002 1.013 0.585 1.029 421,666,107 0.7706 85.00%
2008-10-29 0 2.000 1.990 2.000 1.860 2.240 67,891,382 139,836,436 2.0597 0.542 0.539 0.542 0.504 0.607 250,678,368 0.5578 8.11%
2008-10-28 0 1.850 1.850 1.860 1.460 1.910 53,296,000 93,769,180 1.7594 0.501 0.501 0.504 0.395 0.517 196,787,191 0.4765 8.82%
2008-10-27 0 1.700 1.700 1.720 1.600 2.260 50,931,999 93,274,273 1.8313 0.460 0.460 0.466 0.433 0.612 188,058,485 0.4960 -19.05%
2008-10-24 0 2.100 2.100 2.110 2.030 2.630 67,027,482 156,465,873 2.3344 0.569 0.569 0.571 0.550 0.712 247,488,552 0.6322 -14.63%
2008-10-23 0 2.460 2.460 2.470 2.320 2.760 62,613,000 156,955,290 2.5068 0.666 0.666 0.669 0.628 0.747 231,188,764 0.6789 -16.89%
2008-10-22 0 2.960 2.960 2.970 2.910 3.580 37,257,000 119,316,352 3.2025 0.802 0.802 0.804 0.788 0.970 137,565,678 0.8673 -18.46%
2008-10-21 0 3.630 3.620 3.630 3.560 4.200 26,980,000 102,652,557 3.8048 0.983 0.980 0.983 0.964 1.137 99,619,454 1.0304 -10.37%
2008-10-20 0 4.050 4.020 4.050 3.500 4.190 28,376,600 111,908,568 3.9437 1.097 1.089 1.097 0.948 1.135 104,776,182 1.0681 11.57%
2008-10-17 0 3.630 3.630 3.640 3.540 4.060 18,682,000 71,219,470 3.8122 0.983 0.983 0.986 0.959 1.100 68,980,379 1.0325 -9.93%
2008-10-16 0 4.030 4.020 4.030 3.840 4.260 31,530,000 127,975,376 4.0588 1.091 1.089 1.091 1.040 1.154 116,419,621 1.0993 -14.80%
2008-10-15 0 4.730 4.730 4.770 4.730 5.450 26,125,260 130,803,966 5.0068 1.281 1.281 1.292 1.281 1.476 96,463,459 1.3560 -14.31%
2008-10-14 0 5.520 5.520 5.590 5.360 5.950 34,426,000 195,282,340 5.6725 1.495 1.495 1.514 1.452 1.611 127,112,651 1.5363 8.24%
2008-10-13 0 5.100 5.080 5.100 4.530 5.470 43,765,882 218,391,595 4.9900 1.381 1.376 1.381 1.227 1.481 161,598,712 1.3514 10.87%
2008-10-10 0 4.600 4.600 4.630 4.390 5.330 36,823,808 176,156,788 4.7838 1.246 1.246 1.254 1.189 1.444 135,966,184 1.2956 -23.59%
2008-10-09 0 6.020 6.010 6.020 5.800 6.840 23,305,738 146,086,318 6.2683 1.630 1.628 1.630 1.571 1.852 86,052,813 1.6976 -6.23%
2008-10-08 0 6.420 6.390 6.420 6.420 7.830 27,384,000 195,525,440 7.1401 1.739 1.731 1.739 1.739 2.121 101,111,161 1.9338 -23.30%
2008-10-06 0 8.370 8.370 8.400 8.370 8.980 7,398,000 63,934,620 8.6421 2.267 2.267 2.275 2.267 2.432 27,315,964 2.3406 -11.43%
2008-10-03 0 9.450 9.450 9.490 8.800 9.880 9,637,117 92,432,408 9.5913 2.559 2.559 2.570 2.383 2.676 35,583,556 2.5976 0.32%
2008-10-02 0 9.420 9.420 9.470 8.500 9.650 20,944,745 193,170,880 9.2229 2.551 2.551 2.565 2.302 2.614 77,335,213 2.4978 8.03%
2008-09-30 0 8.720 8.620 8.720 7.960 8.720 14,106,000 118,370,160 8.3915 2.362 2.335 2.362 2.156 2.362 52,084,211 2.2727 -1.80%
2008-09-29 0 8.880 8.850 8.880 8.880 9.550 9,056,000 83,143,620 9.1811 2.405 2.397 2.405 2.405 2.586 33,437,871 2.4865 -4.52%
2008-09-26 0 9.300 9.300 9.380 9.050 9.750 6,090,000 56,566,560 9.2884 2.519 2.519 2.540 2.451 2.641 22,486,378 2.5156 -2.41%
2008-09-25 0 9.530 9.530 9.540 9.300 9.870 3,800,000 36,258,340 9.5417 2.581 2.581 2.584 2.519 2.673 14,030,909 2.5842 -0.10%
2008-09-24 0 9.540 9.520 9.590 9.500 10.18 8,418,000 82,583,250 9.8103 2.584 2.578 2.597 2.573 2.757 31,082,156 2.6569 -5.54%
2008-09-23 0 10.10 10.08 10.10 10.06 10.80 7,624,580 78,534,004 10.300 2.735 2.730 2.735 2.725 2.925 28,152,576 2.7896 -7.17%
2008-09-22 0 10.88 10.86 10.88 10.46 12.00 21,597,000 240,335,168 11.128 2.947 2.941 2.947 2.833 3.250 79,743,563 3.0139 0.18%
2008-09-19 0 10.86 10.80 10.86 10.00 10.86 20,281,290 208,995,530 10.305 2.941 2.925 2.941 2.708 2.941 74,885,509 2.7909 18.04%
2008-09-18 0 9.200 9.100 9.200 7.980 9.660 20,549,400 175,212,460 8.5264 2.492 2.465 2.492 2.161 2.616 75,875,463 2.3092 8.36%
2008-09-17 0 8.490 8.490 8.520 7.990 9.700 10,568,252 93,573,124 8.8542 2.299 2.299 2.307 2.164 2.627 39,021,627 2.3980 -7.01%
2008-09-16 0 9.130 9.130 9.300 8.500 9.900 13,763,766 125,104,321 9.0894 2.473 2.473 2.519 2.302 2.681 50,820,565 2.4617 -0.54%
2008-09-12 0 9.180 9.180 9.220 8.900 9.380 15,379,900 140,446,405 9.1318 2.486 2.486 2.497 2.410 2.540 56,787,889 2.4732 1.32%
2008-09-11 0 9.060 9.050 9.060 8.870 10.24 17,573,632 159,731,466 9.0893 2.454 2.451 2.454 2.402 2.773 64,887,903 2.4617 -8.11%
2008-09-10 0 9.860 9.860 9.870 9.720 10.30 12,715,972 127,151,823 9.9994 2.670 2.670 2.673 2.632 2.790 46,951,749 2.7081 -1.40%
2008-09-09 0 10.00 10.00 10.06 10.00 10.78 10,318,000 107,098,120 10.380 2.708 2.708 2.725 2.708 2.920 38,097,610 2.8112 -5.48%
2008-09-08 0 10.58 10.52 10.58 10.36 11.18 13,186,000 140,636,840 10.666 2.865 2.849 2.865 2.806 3.028 48,687,254 2.8886 1.15%
2008-09-05 0 10.46 10.40 10.46 9.600 10.46 11,781,133 119,912,502 10.178 2.833 2.817 2.833 2.600 2.833 43,500,001 2.7566 -0.76%
2008-09-04 0 10.54 10.52 10.54 10.34 11.52 8,020,000 86,989,000 10.847 2.855 2.849 2.855 2.800 3.120 29,612,603 2.9376 -7.05%
2008-09-03 0 11.34 11.30 11.34 11.32 11.80 13,492,700 157,325,882 11.660 3.071 3.060 3.071 3.066 3.196 49,819,696 3.1579 -2.74%
2008-09-02 0 11.66 11.64 11.66 11.10 11.90 13,263,000 153,025,840 11.538 3.158 3.152 3.158 3.006 3.223 48,971,565 3.1248 -0.68%
2008-09-01 0 11.74 11.74 11.76 11.70 12.20 10,470,266 125,233,960 11.961 3.180 3.180 3.185 3.169 3.304 38,659,829 3.2394 -3.93%
2008-08-29 0 12.22 12.22 12.28 11.92 13.14 22,972,528 288,034,170 12.538 3.310 3.310 3.326 3.228 3.559 84,822,487 3.3957 -1.77%
2008-08-28 0 12.44 12.44 12.46 12.24 12.74 12,362,064 154,701,489 12.514 3.369 3.369 3.375 3.315 3.450 45,644,999 3.3892 -0.48%
2008-08-27 0 12.50 12.44 12.50 11.84 12.70 20,290,000 246,967,280 12.172 3.385 3.369 3.385 3.207 3.440 74,917,669 3.2965 0.81%
2008-08-26 0 12.40 12.40 12.42 12.24 12.56 6,072,000 75,181,320 12.382 3.358 3.358 3.364 3.315 3.402 22,419,916 3.3533 -1.90%
2008-08-25 0 12.64 12.62 12.64 12.18 12.94 9,857,658 124,881,599 12.669 3.423 3.418 3.423 3.299 3.505 36,397,869 3.4310 7.12%
2008-08-21 0 11.80 11.76 11.80 11.60 12.28 11,532,000 135,574,220 11.756 3.196 3.185 3.196 3.142 3.326 42,580,116 3.1840 -2.48%
2008-08-20 0 12.10 12.08 12.10 10.40 12.12 20,416,000 231,897,360 11.359 3.277 3.272 3.277 2.817 3.282 75,382,905 3.0763 19.80%
2008-08-19 0 10.10 10.10 10.12 10.02 10.40 10,680,000 108,075,740 10.120 2.735 2.735 2.741 2.714 2.817 39,434,239 2.7407 -4.36%
2008-08-18 0 10.56 10.56 10.66 10.32 11.94 8,896,000 96,120,480 10.805 2.860 2.860 2.887 2.795 3.234 32,847,096 2.9263 -8.49%
2008-08-15 0 11.54 11.54 11.60 11.54 12.06 4,716,722 55,678,420 11.805 3.125 3.125 3.142 3.125 3.266 17,415,762 3.1970 -4.31%
2008-08-14 0 12.06 12.04 12.06 11.54 12.12 13,797,410 163,292,768 11.835 3.266 3.261 3.266 3.125 3.282 50,944,790 3.2053 2.20%
2008-08-13 0 11.80 11.80 11.92 11.12 12.60 13,432,658 159,230,371 11.854 3.196 3.196 3.228 3.012 3.412 49,598,000 3.2104 -6.35%
2008-08-12 0 12.60 12.50 12.60 12.06 12.88 7,439,000 93,552,500 12.576 3.412 3.385 3.412 3.266 3.488 27,467,350 3.4060 3.28%
2008-08-11 0 12.20 12.20 12.32 12.20 13.20 8,859,858 111,913,462 12.632 3.304 3.304 3.337 3.304 3.575 32,713,648 3.4210 -5.86%
2008-08-08 0 12.96 12.96 13.02 12.70 13.28 12,398,290 161,043,891 12.989 3.510 3.510 3.526 3.440 3.597 45,778,757 3.5179 -2.11%
2008-08-07 0 13.24 13.24 13.28 13.00 14.90 9,080,338 122,219,104 13.460 3.586 3.586 3.597 3.521 4.035 33,527,736 3.6453 -4.47%
2008-08-05 0 13.86 13.86 14.00 13.56 14.64 12,354,000 174,114,780 14.094 3.754 3.754 3.792 3.672 3.965 45,615,224 3.8170 -5.97%
2008-08-04 0 14.74 14.74 14.84 14.62 15.00 3,186,000 46,963,240 14.741 3.992 3.992 4.019 3.960 4.062 11,763,809 3.9922 -1.86%
2008-08-01 0 15.02 15.02 15.06 14.56 15.06 3,501,992 52,150,422 14.892 4.068 4.068 4.079 3.943 4.079 12,930,561 4.0331 -1.05%
2008-07-31 0 15.18 15.08 15.18 15.00 15.48 5,106,000 77,468,512 15.172 4.111 4.084 4.111 4.062 4.192 18,853,111 4.1091 -0.26%
2008-07-30 0 15.22 15.20 15.22 15.18 15.48 3,239,804 49,601,690 15.310 4.122 4.117 4.122 4.111 4.192 11,962,472 4.1464 1.06%
2008-07-29 0 15.06 15.02 15.06 14.80 15.16 4,260,000 64,125,773 15.053 4.079 4.068 4.079 4.008 4.106 15,729,387 4.0768 -1.57%
2008-07-28 0 15.30 15.28 15.30 15.12 15.66 4,158,430 63,832,053 15.350 4.144 4.138 4.144 4.095 4.241 15,354,356 4.1573 0.00%
2008-07-25 0 15.30 15.30 15.36 15.10 15.80 7,466,000 116,079,724 15.548 4.144 4.144 4.160 4.090 4.279 27,567,044 4.2108 -3.89%
2008-07-24 0 15.92 15.92 15.98 15.84 16.54 10,628,219 171,908,888 16.175 4.312 4.312 4.328 4.290 4.480 39,243,046 4.3806 2.05%
2008-07-23 0 15.60 15.58 15.60 14.84 15.60 11,077,000 168,845,520 15.243 4.225 4.220 4.225 4.019 4.225 40,900,100 4.1282 6.27%
2008-07-22 0 14.68 14.66 14.68 14.60 15.34 11,853,000 175,027,340 14.767 3.976 3.970 3.976 3.954 4.155 43,765,359 3.9992 -4.30%
2008-07-21 0 15.34 15.34 15.38 15.26 16.40 10,805,000 171,392,720 15.862 4.155 4.155 4.165 4.133 4.442 39,895,782 4.2960 -2.91%
2008-07-18 0 15.80 15.70 15.80 15.40 16.44 4,902,672 77,404,096 15.788 4.279 4.252 4.279 4.171 4.452 18,102,354 4.2759 -1.25%
2008-07-17 0 16.00 15.90 16.00 15.68 16.48 7,665,121 122,668,453 16.004 4.333 4.306 4.333 4.247 4.463 28,302,267 4.3342 2.30%
2008-07-16 0 15.64 15.64 15.66 14.74 15.78 7,592,000 116,814,680 15.387 4.236 4.236 4.241 3.992 4.274 28,032,279 4.1671 2.62%
2008-07-15 0 15.24 15.24 15.30 15.20 15.70 10,634,000 163,653,305 15.390 4.127 4.127 4.144 4.117 4.252 39,264,391 4.1680 -5.81%
2008-07-14 0 16.18 16.16 16.18 16.14 16.60 4,534,000 73,792,600 16.275 4.382 4.377 4.382 4.371 4.496 16,741,090 4.4079 -1.34%
2008-07-11 0 16.40 16.36 16.40 15.58 16.40 9,148,000 146,818,920 16.049 4.442 4.431 4.442 4.220 4.442 33,777,567 4.3466 1.36%
2008-07-10 0 16.18 16.16 16.18 15.60 16.50 8,985,000 145,870,200 16.235 4.382 4.377 4.382 4.225 4.469 33,175,715 4.3969 1.13%
2008-07-09 0 16.00 15.80 16.00 15.40 16.28 7,260,446 115,286,108 15.879 4.333 4.279 4.333 4.171 4.409 26,808,068 4.3004 5.12%
2008-07-08 0 15.22 15.22 15.26 14.52 15.30 9,154,000 135,736,920 14.828 4.122 4.122 4.133 3.932 4.144 33,799,721 4.0159 -1.17%
2008-07-07 0 15.40 15.38 15.40 14.60 15.50 3,624,000 55,281,240 15.254 4.171 4.165 4.171 3.954 4.198 13,381,056 4.1313 5.48%
2008-07-04 0 14.60 14.58 14.60 13.80 14.76 6,989,000 100,405,160 14.366 3.954 3.949 3.954 3.737 3.997 25,805,795 3.8908 4.58%
2008-07-03 0 13.96 13.92 13.96 13.28 14.42 14,244,099 198,639,162 13.945 3.781 3.770 3.781 3.597 3.905 52,594,120 3.7768 0.58%
2008-07-02 0 13.88 13.88 13.90 13.70 14.70 16,234,000 228,509,520 14.076 3.759 3.759 3.765 3.710 3.981 59,941,520 3.8122 -7.47%
2008-06-30 0 15.00 15.00 15.02 14.74 15.66 11,885,000 178,889,280 15.052 4.062 4.062 4.068 3.992 4.241 43,883,514 4.0765 -1.32%
2008-06-27 0 15.20 15.20 15.22 14.90 15.40 6,763,000 102,807,560 15.202 4.117 4.117 4.122 4.035 4.171 24,971,326 4.1170 -3.80%
2008-06-26 0 15.80 15.76 15.80 15.70 16.30 5,722,000 91,409,720 15.975 4.279 4.268 4.279 4.252 4.415 21,127,595 4.3266 -2.35%
2008-06-25 0 16.18 16.16 16.18 16.00 16.60 3,356,000 54,580,440 16.264 4.382 4.377 4.382 4.333 4.496 12,391,508 4.4047 0.25%
2008-06-24 0 16.14 16.14 16.16 15.80 16.64 6,002,000 96,900,000 16.145 4.371 4.371 4.377 4.279 4.507 22,161,451 4.3725 -1.47%
2008-06-23 0 16.38 16.32 16.38 16.10 16.80 4,915,429 80,848,130 16.448 4.436 4.420 4.436 4.360 4.550 18,149,457 4.4546 -2.73%
2008-06-20 0 16.84 16.80 16.84 16.54 17.38 6,410,000 108,611,320 16.944 4.561 4.550 4.561 4.480 4.707 23,667,928 4.5890 -0.94%
2008-06-19 0 17.00 16.98 17.00 16.96 17.86 7,778,000 134,119,020 17.243 4.604 4.599 4.604 4.593 4.837 28,719,055 4.6700 -5.45%
2008-06-18 0 17.98 17.90 17.98 16.94 18.24 13,191,000 233,467,910 17.699 4.870 4.848 4.870 4.588 4.940 48,705,716 4.7934 4.66%
2008-06-17 0 17.18 17.18 17.20 16.04 17.24 16,880,540 285,046,505 16.886 4.653 4.653 4.658 4.344 4.669 62,328,768 4.5733 8.60%
2008-06-16 0 15.82 15.70 15.82 15.24 15.96 4,224,310 66,352,164 15.707 4.285 4.252 4.285 4.127 4.322 15,597,608 4.2540 4.08%
2008-06-13 0 15.20 15.20 15.24 15.10 15.48 6,971,000 105,810,680 15.179 4.117 4.117 4.127 4.090 4.192 25,739,333 4.1109 -1.30%
2008-06-12 0 15.40 15.40 15.48 15.12 15.50 12,118,000 184,956,119 15.263 4.171 4.171 4.192 4.095 4.198 44,743,830 4.1337 -3.14%
2008-06-11 0 15.90 15.88 15.90 15.24 16.00 6,683,000 105,031,980 15.716 4.306 4.301 4.306 4.127 4.333 24,675,938 4.2565 1.02%
2008-06-10 0 15.74 15.74 15.76 15.60 16.44 13,506,200 214,216,635 15.861 4.263 4.263 4.268 4.225 4.452 49,869,543 4.2955 -6.86%
2008-06-06 0 16.90 16.90 17.08 16.84 17.60 9,592,000 165,610,168 17.265 4.577 4.577 4.626 4.561 4.767 35,416,968 4.6760 1.08%
2008-06-05 0 16.72 16.72 16.98 16.72 17.78 9,548,700 163,345,258 17.107 4.528 4.528 4.599 4.528 4.815 35,257,090 4.6330 -6.07%
2008-06-04 0 17.80 17.80 17.92 17.70 18.38 4,736,000 85,201,160 17.990 4.821 4.821 4.853 4.794 4.978 17,486,943 4.8723 -3.05%
2008-06-03 0 18.36 18.36 18.40 17.88 18.66 6,448,000 117,523,131 18.226 4.972 4.972 4.983 4.842 5.054 23,808,237 4.9362 -2.34%
2008-06-02 0 18.80 18.78 18.88 18.40 18.98 4,881,812 91,638,997 18.772 5.092 5.086 5.113 4.983 5.140 18,025,332 5.0839 -0.53%
2008-05-30 0 18.90 18.90 19.00 17.50 18.90 7,817,379 142,302,382 18.203 5.119 5.119 5.146 4.740 5.119 28,864,456 4.9300 6.66%
2008-05-29 0 17.72 17.70 17.72 17.58 17.96 6,085,000 108,334,880 17.804 4.799 4.794 4.799 4.761 4.864 22,467,916 4.8218 1.47%
2008-05-28 0 17.50 17.50 17.54 17.38 17.90 3,639,581 63,849,669 17.543 4.729 4.729 4.740 4.697 4.837 13,467,446 4.7410 0.34%
2008-05-27 0 17.44 17.42 17.44 17.38 17.88 6,497,376 114,838,567 17.675 4.713 4.708 4.713 4.697 4.832 24,042,069 4.7766 1.40%
2008-05-26 0 17.20 17.20 17.34 17.10 17.60 10,208,744 177,273,620 17.365 4.648 4.648 4.686 4.621 4.756 37,775,146 4.6929 -5.18%
2008-05-23 0 18.14 18.10 18.12 18.06 18.90 9,045,298 165,357,648 18.281 4.902 4.892 4.897 4.881 5.108 33,470,078 4.9405 -4.43%
2008-05-22 0 18.98 18.94 19.00 18.50 19.02 6,258,000 117,615,340 18.794 5.129 5.119 5.135 5.000 5.140 23,156,312 5.0792 -2.77%
2008-05-21 0 19.52 19.48 19.58 18.74 19.76 19,203,000 369,791,363 19.257 5.275 5.264 5.292 5.064 5.340 71,056,354 5.2042 -2.40%
2008-05-20 0 20.00 19.94 19.96 19.64 21.55 24,723,000 500,679,940 20.252 5.405 5.389 5.394 5.308 5.824 91,481,865 5.4730 -8.05%
2008-05-19 0 21.75 21.70 21.75 19.40 22.00 19,937,110 417,803,870 20.956 5.878 5.864 5.878 5.243 5.946 73,772,762 5.6634 9.85%
2008-05-16 0 19.80 19.74 19.76 19.38 19.96 10,382,340 204,661,771 19.713 5.351 5.335 5.340 5.237 5.394 38,417,499 5.3273 2.38%
2008-05-15 0 19.34 19.28 19.30 18.76 19.58 11,849,660 228,270,844 19.264 5.227 5.210 5.216 5.070 5.292 43,846,984 5.2061 1.90%
2008-05-14 0 18.98 18.96 18.98 18.56 19.26 11,187,736 211,654,167 18.918 5.129 5.124 5.129 5.016 5.205 41,397,684 5.1127 1.50%
2008-05-13 0 18.70 18.72 18.74 18.34 19.18 22,194,000 414,805,560 18.690 5.054 5.059 5.064 4.956 5.183 82,123,873 5.0510 7.10%
2008-05-09 0 17.46 17.42 17.46 17.30 18.00 6,556,000 115,273,120 17.583 4.719 4.708 4.719 4.675 4.865 24,258,994 4.7518 -0.91%
2008-05-08 0 17.62 17.60 17.62 17.18 18.20 15,054,000 265,552,800 17.640 4.762 4.756 4.762 4.643 4.919 55,703,919 4.7672 -4.03%
2008-05-07 0 18.36 18.30 18.38 18.18 19.80 13,503,000 254,466,440 18.845 4.962 4.946 4.967 4.913 5.351 49,964,795 5.0929 -6.42%
2008-05-06 0 19.62 19.60 19.64 19.20 19.74 9,159,000 179,065,824 19.551 5.302 5.297 5.308 5.189 5.335 33,890,806 5.2836 -0.61%
2008-05-05 0 19.74 19.84 19.86 19.42 20.00 8,868,000 175,200,640 19.757 5.335 5.362 5.367 5.248 5.405 32,814,026 5.3392 -0.50%
2008-05-02 0 19.84 19.82 19.86 19.70 20.30 14,678,000 291,285,520 19.845 5.362 5.356 5.367 5.324 5.486 54,312,616 5.3631 3.23%
2008-04-30 0 19.22 19.20 19.22 18.98 19.78 12,074,000 231,496,174 19.173 5.194 5.189 5.194 5.129 5.346 44,677,104 5.1815 -0.31%
2008-04-29 0 19.28 19.28 19.30 18.50 19.32 15,358,364 293,850,131 19.133 5.210 5.210 5.216 5.000 5.221 56,830,149 5.1707 3.54%
2008-04-28 0 18.62 18.62 18.64 18.26 19.58 6,438,000 121,399,550 18.857 5.032 5.032 5.037 4.935 5.292 23,822,362 5.0960 -2.92%
2008-04-25 0 19.18 19.12 19.18 18.66 20.30 12,888,000 249,079,400 19.327 5.183 5.167 5.183 5.043 5.486 47,689,126 5.2230 0.00%
2008-04-24 0 19.18 19.02 19.10 18.32 19.20 17,873,183 336,178,254 18.809 5.183 5.140 5.162 4.951 5.189 66,135,668 5.0832 8.12%
2008-04-23 0 17.74 17.72 17.74 16.10 17.90 23,607,000 404,532,746 17.136 4.794 4.789 4.794 4.351 4.837 87,352,359 4.6310 9.37%
2008-04-22 0 16.22 16.24 16.26 15.04 16.36 10,660,000 166,841,340 15.651 4.383 4.389 4.394 4.065 4.421 39,444,917 4.2297 4.65%
2008-04-21 0 15.50 15.48 15.50 15.26 15.96 13,412,286 209,803,766 15.643 4.189 4.183 4.189 4.124 4.313 49,629,128 4.2274 3.33%
2008-04-18 0 15.00 14.92 14.98 14.80 17.00 21,676,000 338,514,258 15.617 4.054 4.032 4.048 4.000 4.594 80,207,131 4.2205 -12.18%
2008-04-17 0 17.08 17.08 17.10 16.70 17.48 11,503,482 196,426,337 17.075 4.616 4.616 4.621 4.513 4.724 42,566,031 4.6146 3.77%
2008-04-16 0 16.46 16.42 16.58 16.30 16.94 7,663,000 128,167,580 16.726 4.448 4.438 4.481 4.405 4.578 28,355,197 4.5201 2.24%
2008-04-15 0 16.10 16.06 16.10 15.50 16.68 7,228,800 115,427,732 15.968 4.351 4.340 4.351 4.189 4.508 26,748,538 4.3153 -0.98%
2008-04-14 0 16.26 16.28 16.38 16.22 17.20 8,304,000 137,167,184 16.518 4.394 4.400 4.427 4.383 4.648 30,727,072 4.4640 -6.23%
2008-04-11 0 17.34 17.26 17.36 17.08 18.22 14,583,000 253,490,237 17.383 4.686 4.665 4.692 4.616 4.924 53,961,090 4.6976 -3.02%
2008-04-10 0 17.88 17.80 17.88 17.28 18.84 14,156,000 250,974,440 17.729 4.832 4.810 4.832 4.670 5.092 52,381,073 4.7913 -4.89%
2008-04-09 0 18.80 18.80 18.82 18.32 19.88 8,314,498 159,774,994 19.216 5.081 5.081 5.086 4.951 5.373 30,765,918 5.1932 -3.59%
2008-04-08 0 19.50 19.50 19.52 19.32 20.60 4,748,000 94,853,180 19.978 5.270 5.270 5.275 5.221 5.567 17,568,899 5.3989 -3.47%
2008-04-07 0 20.20 20.20 20.25 19.00 20.25 13,984,460 276,813,434 19.794 5.459 5.459 5.473 5.135 5.473 51,746,328 5.3494 1.81%
2008-04-03 0 19.84 19.96 19.98 18.30 19.98 14,064,000 274,774,840 19.538 5.362 5.394 5.400 4.946 5.400 52,040,648 5.2800 4.42%
2008-04-02 0 19.00 18.98 19.00 17.70 19.10 13,995,000 257,346,037 18.388 5.135 5.129 5.135 4.783 5.162 51,785,329 4.9695 7.71%
2008-04-01 0 17.64 17.70 17.72 17.00 18.98 15,998,000 282,543,400 17.661 4.767 4.783 4.789 4.594 5.129 59,196,977 4.7729 -3.82%
2008-03-31 0 18.34 18.32 18.34 18.20 19.90 10,019,400 193,635,836 19.326 4.956 4.951 4.956 4.919 5.378 37,074,522 5.2229 -2.55%
2008-03-28 0 18.82 19.02 19.04 17.20 19.20 7,476,863 139,281,356 18.628 5.086 5.140 5.146 4.648 5.189 27,666,439 5.0343 8.04%
2008-03-27 0 17.42 17.42 17.44 16.52 17.68 5,175,497 88,782,362 17.154 4.708 4.708 4.713 4.465 4.778 19,150,755 4.6360 0.11%
2008-03-26 0 17.40 17.38 17.40 16.70 18.40 7,388,000 128,591,160 17.405 4.702 4.697 4.702 4.513 4.973 27,337,622 4.7038 0.23%
2008-03-25 0 17.36 17.34 17.38 15.68 18.00 14,798,600 242,858,319 16.411 4.692 4.686 4.697 4.238 4.865 54,758,869 4.4350 14.97%
2008-03-20 0 15.10 15.18 15.20 14.00 15.20 15,496,430 228,006,610 14.714 4.081 4.102 4.108 3.784 4.108 57,341,031 3.9763 -2.08%
2008-03-19 0 15.42 15.38 15.42 15.20 16.84 14,500,000 229,599,960 15.835 4.167 4.156 4.167 4.108 4.551 53,653,968 4.2793 6.64%
2008-03-18 0 14.46 14.46 14.48 12.94 16.00 25,296,000 355,546,200 14.055 3.908 3.908 3.913 3.497 4.324 93,602,122 3.7985 -9.40%
2008-03-17 0 15.96 15.80 15.94 14.50 16.90 7,349,895 117,918,162 16.044 4.313 4.270 4.308 3.919 4.567 27,196,623 4.3358 -6.34%
2008-03-14 0 17.04 16.92 17.00 16.92 18.90 7,494,625 134,264,913 17.915 4.605 4.573 4.594 4.573 5.108 27,732,163 4.8415 -7.19%
2008-03-13 0 18.36 18.30 18.36 18.22 19.80 10,095,149 191,223,198 18.942 4.962 4.946 4.962 4.924 5.351 37,354,814 5.1191 -6.80%
2008-03-12 0 19.70 19.74 19.76 19.30 21.15 16,086,895 322,727,673 20.062 5.324 5.335 5.340 5.216 5.716 59,525,913 5.4216 1.13%
2008-03-11 0 19.48 19.48 19.50 18.44 19.64 11,437,818 216,995,978 18.972 5.264 5.264 5.270 4.983 5.308 42,323,056 5.1271 -0.10%
2008-03-10 0 19.50 19.40 19.50 17.90 20.05 28,855,000 552,276,300 19.140 5.270 5.243 5.270 4.837 5.419 106,771,395 5.1725 -5.57%
2008-03-07 0 20.65 19.90 19.96 19.96 23.20 14,831,608 320,618,880 21.617 5.581 5.378 5.394 5.394 6.270 54,881,008 5.8421 -12.13%
2008-03-06 0 23.50 23.35 23.55 23.35 24.20 9,484,536 225,749,718 23.802 6.351 6.310 6.364 6.310 6.540 35,095,378 6.4325 0.43%
2008-03-05 0 23.40 23.25 23.30 23.15 24.80 8,886,536 215,138,197 24.210 6.324 6.283 6.297 6.256 6.702 32,882,615 6.5426 -4.49%
2008-03-04 0 24.50 24.50 24.80 24.30 25.45 10,072,536 249,271,743 24.748 6.621 6.621 6.702 6.567 6.878 37,271,139 6.6881 -1.41%
2008-03-03 0 24.85 25.60 25.70 23.85 25.60 8,426,890 207,383,046 24.610 6.716 6.918 6.945 6.445 6.918 31,181,799 6.6508 -1.19%
2008-02-29 0 25.15 25.00 25.05 24.65 25.90 7,818,000 199,136,650 25.472 6.797 6.756 6.770 6.662 6.999 28,928,739 6.8837 1.41%
2008-02-28 0 24.80 24.30 24.80 24.10 25.20 4,918,000 122,288,572 24.866 6.702 6.567 6.702 6.513 6.810 18,197,946 6.7199 0.00%
2008-02-27 0 24.80 24.75 24.80 23.70 24.85 5,711,578 139,329,283 24.394 6.702 6.689 6.702 6.405 6.716 21,134,401 6.5925 3.77%
2008-02-26 0 23.90 23.50 23.90 23.30 24.30 3,134,000 74,639,048 23.816 6.459 6.351 6.459 6.297 6.567 11,596,658 6.4363 0.42%
2008-02-25 0 23.80 23.70 23.80 23.55 24.50 3,080,000 73,285,710 23.794 6.432 6.405 6.432 6.364 6.621 11,396,843 6.4304 1.06%
2008-02-22 0 23.55 23.50 23.55 23.50 24.50 2,914,000 69,680,900 23.913 6.364 6.351 6.364 6.351 6.621 10,782,597 6.4623 -1.67%
2008-02-21 0 23.95 23.90 24.00 23.55 24.75 8,565,000 207,636,922 24.243 6.472 6.459 6.486 6.364 6.689 31,692,844 6.5515 1.70%
2008-02-20 0 23.55 23.40 23.50 22.95 25.95 13,229,000 314,926,954 23.806 6.364 6.324 6.351 6.202 7.013 48,950,920 6.4335 -5.80%
2008-02-19 0 25.00 24.90 25.00 24.25 25.25 8,020,000 200,072,108 24.947 6.756 6.729 6.756 6.554 6.824 29,676,194 6.7418 3.52%
2008-02-18 0 24.15 24.05 24.25 24.00 26.00 10,668,000 264,272,802 24.773 6.527 6.500 6.554 6.486 7.027 39,474,519 6.6948 1.68%
2008-02-15 0 23.75 23.75 23.80 21.40 24.30 12,308,000 289,819,650 23.547 6.418 6.418 6.432 5.783 6.567 45,542,968 6.3637 6.03%
2008-02-14 0 22.40 22.45 22.50 20.85 22.50 10,756,477 232,070,790 21.575 6.054 6.067 6.081 5.635 6.081 39,801,908 5.8306 10.62%
2008-02-13 0 20.25 20.25 20.40 19.98 20.95 5,694,000 116,697,680 20.495 5.473 5.473 5.513 5.400 5.662 21,069,358 5.5387 2.27%
2008-02-12 0 19.80 19.80 19.90 19.74 20.80 8,294,000 167,872,420 20.240 5.351 5.351 5.378 5.335 5.621 30,690,069 5.4699 -0.50%
2008-02-11 0 19.90 19.80 19.88 19.80 22.20 7,216,000 150,776,040 20.895 5.378 5.351 5.373 5.351 6.000 26,701,174 5.6468 -4.33%
2008-02-06 0 20.80 20.75 20.80 20.15 21.80 15,917,000 332,717,450 20.903 5.621 5.608 5.621 5.446 5.891 58,897,255 5.6491 -3.26%
2008-02-05 0 21.50 21.50 21.55 20.50 23.90 21,616,700 480,570,338 22.231 5.810 5.810 5.824 5.540 6.459 79,987,705 6.0081 3.37%
2008-02-04 0 20.80 20.65 20.80 18.92 22.55 23,397,950 477,883,934 20.424 5.621 5.581 5.621 5.113 6.094 86,578,817 5.5196 15.43%
2008-02-01 0 18.02 18.02 18.10 17.10 18.60 29,806,000 529,441,916 17.763 4.870 4.870 4.892 4.621 5.027 110,290,356 4.8004 4.04%
2008-01-31 0 17.32 17.34 17.38 15.40 19.22 27,380,000 462,498,920 16.892 4.681 4.686 4.697 4.162 5.194 101,313,492 4.5650 -4.73%
2008-01-30 0 18.18 18.10 18.20 18.06 20.60 7,462,000 137,871,220 18.476 4.913 4.892 4.919 4.881 5.567 27,611,442 4.9933 -8.46%
2008-01-29 0 19.86 19.84 20.00 19.52 21.15 7,113,752 142,156,275 19.983 5.367 5.362 5.405 5.275 5.716 26,322,829 5.4005 -1.68%
2008-01-28 0 20.20 20.15 20.25 19.70 21.00 6,940,000 140,316,880 20.219 5.459 5.446 5.473 5.324 5.675 25,679,899 5.4641 -3.58%
2008-01-25 0 20.95 20.90 21.00 19.50 21.40 9,701,880 197,672,730 20.375 5.662 5.648 5.675 5.270 5.783 35,899,611 5.5063 10.26%
2008-01-24 0 19.00 19.00 19.12 17.80 19.18 8,393,050 157,322,071 18.744 5.135 5.135 5.167 4.810 5.183 31,056,582 5.0657 -0.21%
2008-01-23 0 19.04 19.04 19.10 16.92 20.90 17,634,280 330,345,780 18.733 5.146 5.146 5.162 4.573 5.648 65,251,661 5.0626 -0.42%
2008-01-22 0 19.12 19.04 19.12 17.40 20.40 20,657,620 394,801,788 19.112 5.167 5.146 5.167 4.702 5.513 76,438,846 5.1649 -16.87%
2008-01-21 0 23.00 22.85 22.95 22.65 25.40 5,074,952 122,994,492 24.236 6.216 6.175 6.202 6.121 6.864 18,778,711 6.5497 -6.88%
2008-01-18 0 24.70 24.55 24.60 21.10 25.60 13,478,000 336,314,343 24.953 6.675 6.635 6.648 5.702 6.918 49,872,288 6.7435 0.20%
2008-01-17 0 24.65 24.65 24.70 23.10 26.95 14,092,000 349,543,740 24.804 6.662 6.662 6.675 6.243 7.283 52,144,256 6.7034 -9.38%
2008-01-16 0 27.20 27.05 27.20 25.50 28.60 10,739,000 285,950,458 26.627 7.351 7.310 7.351 6.891 7.729 39,737,238 7.1960 -6.69%
2008-01-15 0 29.15 29.05 29.15 29.10 30.40 3,943,000 116,588,750 29.569 7.878 7.851 7.878 7.864 8.216 14,590,179 7.9909 -1.52%
2008-01-14 0 29.60 29.50 29.60 29.00 30.20 2,239,417 66,483,785 29.688 7.999 7.972 7.999 7.837 8.162 8,286,456 8.0232 -0.34%
2008-01-11 0 29.70 29.50 29.60 28.70 31.00 2,812,000 83,330,200 29.634 8.026 7.972 7.999 7.756 8.378 10,405,169 8.0085 -0.34%
2008-01-10 0 29.80 29.80 29.95 28.90 30.35 4,343,595 129,553,897 29.826 8.053 8.053 8.094 7.810 8.202 16,072,490 8.0606 3.65%
2008-01-09 0 28.75 28.80 28.90 28.00 29.45 5,931,287 171,862,239 28.976 7.770 7.783 7.810 7.567 7.959 21,947,385 7.8306 -2.38%
2008-01-08 0 29.45 29.40 29.60 28.35 29.70 5,811,764 168,683,230 29.024 7.959 7.945 7.999 7.662 8.026 21,505,117 7.8439 4.99%
2008-01-07 0 28.05 28.00 28.05 27.30 28.70 5,266,000 148,518,088 28.203 7.581 7.567 7.581 7.378 7.756 19,485,641 7.6219 -3.28%
2008-01-04 0 29.00 28.90 29.00 28.85 30.05 4,274,940 125,285,053 29.307 7.837 7.810 7.837 7.797 8.121 15,818,448 7.9202 -3.17%
2008-01-03 0 29.95 29.90 29.95 29.00 30.80 2,254,548 67,365,918 29.880 8.094 8.080 8.094 7.837 8.324 8,342,444 8.0751 -1.80%
2008-01-02 0 30.50 30.30 30.50 30.10 31.45 3,148,000 97,767,600 31.057 8.243 8.189 8.243 8.135 8.499 11,648,461 8.3932 1.50%
2007-12-31 0 30.05 30.05 30.55 28.45 31.50 3,289,774 98,413,390 29.915 8.121 8.121 8.256 7.689 8.513 12,173,064 8.0845 2.74%
2007-12-28 0 29.25 29.20 29.30 28.80 29.50 2,097,500 61,221,100 29.188 7.905 7.891 7.918 7.783 7.972 7,761,324 7.8880 -1.52%
2007-12-27 0 29.70 29.65 29.85 29.50 31.00 1,772,000 54,237,892 30.608 8.026 8.013 8.067 7.972 8.378 6,556,885 8.2719 -2.46%
2007-12-24 0 30.45 30.35 30.55 29.50 32.00 3,308,000 102,013,300 30.838 8.229 8.202 8.256 7.972 8.648 12,240,505 8.3341 3.22%
2007-12-21 0 29.50 29.55 29.60 28.40 29.80 5,083,000 147,429,550 29.004 7.972 7.986 7.999 7.675 8.053 18,808,491 7.8385 1.90%
2007-12-20 0 28.95 28.75 29.00 27.70 29.15 2,927,000 83,549,760 28.545 7.824 7.770 7.837 7.486 7.878 10,830,701 7.7142 4.14%
2007-12-19 0 27.80 28.25 28.30 26.75 29.10 8,456,000 238,671,400 28.225 7.513 7.635 7.648 7.229 7.864 31,289,514 7.6278 3.93%
2007-12-18 0 26.75 26.65 26.75 24.05 27.20 7,588,475 197,007,480 25.961 7.229 7.202 7.229 6.500 7.351 28,079,434 7.0161 3.28%
2007-12-17 0 25.90 25.75 25.80 23.20 27.70 9,109,958 235,221,286 25.820 6.999 6.959 6.972 6.270 7.486 33,709,337 6.9779 -6.50%
2007-12-14 0 27.70 27.60 27.70 26.50 28.35 7,350,000 203,447,300 27.680 7.486 7.459 7.486 7.162 7.662 27,197,011 7.4805 0.18%
2007-12-13 0 27.65 27.40 27.50 27.50 31.95 9,167,000 267,714,050 29.204 7.472 7.405 7.432 7.432 8.634 33,920,408 7.8924 -12.22%
2007-12-12 0 31.50 31.40 31.70 31.15 32.70 5,241,508 166,839,207 31.830 8.513 8.486 8.567 8.418 8.837 19,395,014 8.6022 -3.08%
2007-12-11 0 32.50 32.50 32.55 31.30 33.85 8,119,000 263,403,732 32.443 8.783 8.783 8.797 8.459 9.148 30,042,522 8.7677 -1.07%
2007-12-10 0 32.85 32.80 32.85 32.55 35.00 3,544,796 118,475,414 33.422 8.878 8.864 8.878 8.797 9.459 13,116,715 9.0324 -5.87%
2007-12-07 0 34.90 34.45 34.50 34.00 35.90 4,453,000 155,243,512 34.863 9.432 9.310 9.324 9.189 9.702 16,477,318 9.4216 0.58%
2007-12-06 0 34.70 34.40 34.55 33.85 36.70 6,597,225 231,607,683 35.107 9.378 9.297 9.337 9.148 9.918 24,411,538 9.4876 -1.56%
2007-12-05 0 35.25 34.60 35.15 32.80 35.50 3,921,500 133,160,350 33.957 9.526 9.351 9.499 8.864 9.594 14,510,623 9.1767 5.54%
2007-12-04 0 33.40 33.40 33.45 32.75 35.00 3,595,598 121,917,878 33.908 9.026 9.026 9.040 8.851 9.459 13,304,696 9.1635 -2.91%
2007-12-03 0 34.40 34.40 34.50 33.95 35.70 5,500,000 191,393,744 34.799 9.297 9.297 9.324 9.175 9.648 20,351,505 9.4044 1.93%
2007-11-30 0 33.75 33.70 33.75 31.40 34.10 17,674,193 591,110,217 33.445 9.121 9.107 9.121 8.486 9.216 65,399,350 9.0385 8.87%
2007-11-29 0 31.00 30.95 31.05 30.80 33.30 7,003,206 227,925,477 32.546 8.378 8.364 8.391 8.324 8.999 25,913,778 8.7955 -3.13%
2007-11-28 0 32.00 32.20 32.25 31.10 32.55 9,591,582 305,532,088 31.854 8.648 8.702 8.716 8.405 8.797 35,491,478 8.6086 4.58%
2007-11-27 0 30.60 30.40 30.60 29.20 32.05 5,097,776 156,041,758 30.610 8.270 8.216 8.270 7.891 8.662 18,863,166 8.2723 0.99%
2007-11-26 0 30.30 30.30 30.40 29.00 30.60 5,586,500 167,465,139 29.977 8.189 8.189 8.216 7.837 8.270 20,671,579 8.1012 8.21%
2007-11-23 0 28.00 28.00 28.05 27.60 31.85 12,028,800 346,289,080 28.788 7.567 7.567 7.581 7.459 8.607 44,509,851 7.7801 -9.68%
2007-11-22 0 31.00 31.00 31.20 30.65 32.40 8,664,400 271,947,930 31.387 8.378 8.378 8.432 8.283 8.756 32,060,651 8.4823 -6.06%
2007-11-21 0 33.00 33.00 33.15 32.65 33.90 14,004,700 465,349,640 33.228 8.918 8.918 8.959 8.824 9.161 51,821,222 8.9799 1.54%
2007-11-20 0 32.50 32.20 32.60 29.00 33.40 10,706,000 335,894,544 31.374 8.783 8.702 8.810 7.837 9.026 39,615,129 8.4789 6.38%
2007-11-19 0 30.55 30.50 30.70 29.10 31.00 7,547,500 228,293,400 30.248 8.256 8.243 8.297 7.864 8.378 27,927,815 8.1744 3.21%
2007-11-16 0 29.60 29.35 29.55 29.35 30.40 7,452,000 220,545,500 29.596 7.999 7.932 7.986 7.932 8.216 27,574,439 7.9982 -3.58%
2007-11-15 0 30.70 30.65 30.70 29.60 31.20 5,695,000 171,937,474 30.191 8.297 8.283 8.297 7.999 8.432 21,073,058 8.1591 1.99%
2007-11-14 0 30.10 29.90 29.95 28.55 30.50 10,700,001 313,118,630 29.263 8.135 8.080 8.094 7.716 8.243 39,592,931 7.9084 11.90%
2007-11-13 0 26.90 26.80 27.00 25.90 29.00 12,658,000 348,010,942 27.493 7.270 7.243 7.297 6.999 7.837 46,838,064 7.4301 -7.88%
2007-11-12 0 29.20 29.00 29.20 27.55 30.30 12,467,000 361,518,990 28.998 7.891 7.837 7.891 7.445 8.189 46,131,311 7.8367 -7.89%
2007-11-09 0 31.70 31.80 32.00 30.50 33.90 9,465,000 297,224,600 31.403 8.567 8.594 8.648 8.243 9.161 35,023,090 8.4865 -4.80%
2007-11-08 0 33.30 33.30 33.50 31.20 34.40 4,603,992 151,340,244 32.872 8.999 8.999 9.053 8.432 9.297 17,036,030 8.8835 0.30%
2007-11-07 0 33.20 33.10 33.20 32.85 35.85 9,861,000 334,753,234 33.947 8.972 8.945 8.972 8.878 9.688 36,488,398 9.1742 3.27%
2007-11-06 0 32.15 32.15 32.45 29.00 33.00 11,443,089 356,553,171 31.159 8.689 8.689 8.770 7.837 8.918 42,342,560 8.4207 2.39%
2007-11-05 0 31.40 31.00 31.25 30.65 33.80 8,428,000 268,654,700 31.876 8.486 8.378 8.445 8.283 9.134 31,185,906 8.6146 -8.99%
2007-11-02 0 34.50 34.50 34.60 34.40 35.50 5,363,500 186,936,260 34.853 9.324 9.324 9.351 9.297 9.594 19,846,418 9.4191 -3.63%
2007-11-01 0 35.80 35.45 35.85 34.10 38.05 5,533,316 200,601,647 36.253 9.675 9.580 9.688 9.216 10.28 20,474,783 9.7975 5.60%
2007-10-31 0 33.90 33.85 33.90 33.00 34.90 7,172,000 243,636,228 33.971 9.161 9.148 9.161 8.918 9.432 26,538,362 9.1805 3.51%
2007-10-30 0 32.75 32.45 32.75 32.35 33.40 5,270,000 171,892,900 32.617 8.851 8.770 8.851 8.743 9.026 19,500,442 8.8148 1.24%
2007-10-29 0 32.35 32.35 32.45 30.85 33.80 9,418,500 304,634,900 32.344 8.743 8.743 8.770 8.337 9.134 34,851,027 8.7411 5.20%
2007-10-26 0 30.75 30.70 30.75 29.50 31.00 6,059,000 183,374,200 30.265 8.310 8.297 8.310 7.972 8.378 22,419,958 8.1791 4.24%
2007-10-25 0 29.50 29.50 29.55 28.90 30.00 4,086,013 120,707,780 29.542 7.972 7.972 7.986 7.810 8.108 15,119,366 7.9837 -2.16%
2007-10-24 0 30.15 30.10 30.15 29.50 31.20 3,629,129 109,726,502 30.235 8.148 8.135 8.148 7.972 8.432 13,428,770 8.1710 -1.15%
2007-10-23 0 30.50 30.25 30.50 28.95 30.50 6,098,000 177,970,647 29.185 8.243 8.175 8.243 7.824 8.243 22,564,269 7.8873 4.99%
2007-10-22 0 29.05 29.05 29.25 28.75 29.35 7,744,420 224,835,238 29.032 7.851 7.851 7.905 7.770 7.932 28,656,473 7.8459 -5.07%
2007-10-18 0 30.60 30.30 30.75 30.35 32.50 5,095,500 158,490,200 31.104 8.270 8.189 8.310 8.202 8.783 18,854,744 8.4059 0.00%
2007-10-17 0 30.60 30.55 30.60 28.25 30.80 6,801,000 202,693,149 29.803 8.270 8.256 8.270 7.635 8.324 25,165,561 8.0544 5.70%
2007-10-16 0 28.95 28.85 29.00 28.30 29.70 5,657,251 164,119,693 29.011 7.824 7.797 7.837 7.648 8.026 20,933,377 7.8401 -3.18%
2007-10-15 0 29.90 29.65 29.90 28.80 31.00 7,725,000 228,790,304 29.617 8.080 8.013 8.080 7.783 8.378 28,584,614 8.0040 -3.24%
2007-10-12 0 30.90 30.70 31.00 29.20 32.40 9,955,500 308,182,700 30.956 8.351 8.297 8.378 7.891 8.756 36,838,074 8.3659 1.31%
2007-10-11 0 30.50 30.40 30.50 30.00 33.20 10,658,700 335,345,040 31.462 8.243 8.216 8.243 8.108 8.972 39,440,106 8.5026 4.10%
2007-10-10 0 29.30 29.30 29.40 26.80 30.00 16,630,321 474,291,518 28.520 7.918 7.918 7.945 7.243 8.108 61,536,738 7.7075 16.73%
2007-10-09 0 25.10 25.10 25.20 24.40 25.45 6,322,179 157,551,528 24.920 6.783 6.783 6.810 6.594 6.878 23,393,792 6.7348 -1.38%
2007-10-08 0 25.45 25.20 25.45 24.60 26.75 7,534,000 190,453,752 25.279 6.878 6.810 6.878 6.648 7.229 27,877,861 6.8317 -0.20%
2007-10-05 0 25.50 25.35 25.50 24.50 26.70 24,161,144 594,024,081 24.586 6.891 6.851 6.891 6.621 7.216 89,402,844 6.6444 4.94%
2007-10-04 0 24.30 24.30 24.45 23.70 26.00 8,279,000 203,591,300 24.591 6.567 6.567 6.608 6.405 7.027 30,634,565 6.6458 -10.00%
2007-10-03 0 27.00 27.00 27.45 26.20 28.10 5,627,301 154,433,688 27.444 7.297 7.297 7.418 7.081 7.594 20,822,553 7.4167 -1.82%
2007-10-02 0 27.50 27.40 27.50 25.05 27.55 6,112,745 160,340,919 26.231 7.432 7.405 7.432 6.770 7.445 22,618,829 7.0888 7.42%
2007-09-28 0 25.60 25.35 25.60 25.10 26.00 2,289,000 58,399,817 25.513 6.918 6.851 6.918 6.783 7.027 8,469,926 6.8950 -1.16%
2007-09-27 0 25.90 25.80 26.15 24.05 26.30 7,348,638 182,919,215 24.892 6.999 6.972 7.067 6.500 7.108 27,191,971 6.7270 5.71%
2007-09-25 0 24.50 24.50 24.75 24.00 24.90 2,686,642 65,468,904 24.368 6.621 6.621 6.689 6.486 6.729 9,941,311 6.5855 0.00%
2007-09-24 0 24.50 24.45 24.50 24.45 27.20 5,880,000 149,919,200 25.497 6.621 6.608 6.621 6.608 7.351 21,757,609 6.8904 -4.11%
2007-09-21 0 25.55 25.55 25.80 23.00 26.30 7,469,000 185,289,780 24.808 6.905 6.905 6.972 6.216 7.108 27,637,344 6.7043 10.61%
2007-09-20 0 23.10 23.05 23.35 22.20 23.50 3,330,800 76,455,340 22.954 6.243 6.229 6.310 6.000 6.351 12,324,871 6.2033 3.59%
2007-09-19 0 22.30 22.30 22.45 21.50 23.40 6,044,000 136,522,000 22.588 6.027 6.027 6.067 5.810 6.324 22,364,454 6.1044 4.69%
2007-09-18 0 21.30 21.30 21.50 21.20 21.70 1,650,348 35,399,786 21.450 5.756 5.756 5.810 5.729 5.864 6,106,739 5.7968 -2.07%
2007-09-17 0 21.75 21.25 21.75 21.00 22.30 3,766,000 80,655,200 21.417 5.878 5.743 5.878 5.675 6.027 13,935,230 5.7879 0.93%
2007-09-14 0 21.55 21.40 21.55 20.30 21.70 4,932,000 103,313,834 20.948 5.824 5.783 5.824 5.486 5.864 18,249,750 5.6611 4.36%
2007-09-13 0 20.65 20.65 20.85 20.40 21.20 3,300,220 68,896,087 20.876 5.581 5.581 5.635 5.513 5.729 12,211,717 5.6418 -0.48%
2007-09-12 0 20.75 20.55 20.80 20.50 21.65 2,597,998 54,621,327 21.024 5.608 5.554 5.621 5.540 5.851 9,613,303 5.6818 -0.24%
2007-09-11 0 20.80 20.50 20.80 20.25 21.50 6,012,000 124,747,250 20.750 5.621 5.540 5.621 5.473 5.810 22,246,045 5.6076 -3.03%
2007-09-10 0 21.45 21.20 21.45 20.20 22.00 2,932,000 62,271,100 21.238 5.797 5.729 5.797 5.459 5.946 10,849,202 5.7397 1.90%
2007-09-07 0 21.05 21.05 21.10 20.60 21.20 2,722,000 57,234,350 21.027 5.689 5.689 5.702 5.567 5.729 10,072,145 5.6824 0.24%
2007-09-06 0 21.00 20.95 21.00 20.10 21.05 6,824,000 142,723,601 20.915 5.675 5.662 5.675 5.432 5.689 25,250,667 5.6523 -1.64%
2007-09-05 0 21.35 21.20 21.40 20.30 22.30 13,224,000 277,069,122 20.952 5.770 5.729 5.783 5.486 6.027 48,932,418 5.6623 -3.83%
2007-09-04 0 22.20 21.80 22.20 21.75 22.45 2,984,000 66,115,800 22.157 6.000 5.891 6.000 5.878 6.067 11,041,616 5.9879 0.68%
2007-09-03 0 22.05 22.00 22.10 21.00 22.30 7,931,310 173,447,638 21.869 5.959 5.946 5.973 5.675 6.027 29,348,017 5.9100 1.61%
2007-08-31 0 21.70 21.60 21.70 19.88 22.60 17,167,375 365,152,606 21.270 5.864 5.837 5.864 5.373 6.108 63,523,985 5.7483 9.60%
2007-08-30 0 19.80 19.74 19.88 19.50 20.95 9,711,000 193,242,230 19.899 5.351 5.335 5.373 5.270 5.662 35,933,357 5.3778 1.96%
2007-08-29 0 19.42 19.50 19.60 17.32 19.54 15,132,000 270,395,076 17.869 5.248 5.270 5.297 4.681 5.281 55,992,540 4.8291 5.77%
2007-08-28 0 18.36 18.36 18.38 18.20 19.80 17,349,000 324,796,252 18.721 4.962 4.962 4.967 4.919 5.351 64,196,047 5.0594 -10.44%
2007-08-27 0 20.50 20.35 20.50 18.78 21.20 9,188,000 185,806,660 20.223 5.540 5.500 5.540 5.075 5.729 33,998,114 5.4652 10.93%
2007-08-24 0 18.48 18.50 18.52 17.54 18.70 6,980,000 127,410,440 18.254 4.994 5.000 5.005 4.740 5.054 25,827,910 4.9331 2.78%
2007-08-23 0 17.98 17.98 18.00 17.20 18.00 22,053,443 385,312,735 17.472 4.859 4.859 4.865 4.648 4.865 81,603,773 4.7218 7.02%
2007-08-22 0 16.80 16.78 16.80 16.64 17.30 5,804,000 98,329,760 16.942 4.540 4.535 4.540 4.497 4.675 21,476,388 4.5785 0.24%
2007-08-21 0 16.76 16.70 16.76 16.76 17.54 19,017,514 326,619,141 17.175 4.529 4.513 4.529 4.529 4.740 70,370,005 4.6415 -1.41%
2007-08-20 0 17.00 16.92 17.00 15.38 17.42 30,217,700 488,300,444 16.159 4.594 4.573 4.594 4.156 4.708 111,813,758 4.3671 13.79%
2007-08-17 0 14.94 14.98 15.00 13.60 14.98 27,423,000 385,874,680 14.071 4.038 4.048 4.054 3.675 4.048 101,472,604 3.8027 5.66%
2007-08-16 0 14.14 14.08 14.20 13.54 14.30 26,806,000 375,041,200 13.991 3.821 3.805 3.838 3.659 3.865 99,189,535 3.7811 -5.61%
2007-08-15 0 14.98 14.92 14.98 14.78 15.60 16,125,000 243,573,314 15.105 4.048 4.032 4.048 3.994 4.216 59,666,912 4.0822 -5.07%
2007-08-14 0 15.78 15.76 15.78 15.08 15.96 32,438,000 506,288,108 15.608 4.265 4.259 4.265 4.075 4.313 120,029,476 4.2180 -0.50%
2007-08-13 0 15.86 15.82 15.86 15.74 17.32 20,935,000 337,803,600 16.136 4.286 4.275 4.286 4.254 4.681 77,465,228 4.3607 -6.71%
2007-08-10 0 17.00 16.98 17.00 16.60 18.50 2,418,000 42,350,960 17.515 4.594 4.589 4.594 4.486 5.000 8,947,262 4.7334 -13.88%
2007-08-09 1 19.74 19.74 19.76 18.30 19.98 8,962,000 172,910,720 19.294 5.335 5.335 5.340 4.946 5.400 33,161,852 5.2141 8.70%
2007-08-08 0 18.16 18.00 18.30 17.94 18.54 11,661,000 212,440,128 18.218 4.908 4.865 4.946 4.848 5.010 43,148,891 4.9234 1.79%
2007-08-07 0 17.84 17.90 18.00 17.76 18.56 6,302,000 113,982,324 18.087 4.821 4.837 4.865 4.800 5.016 23,319,124 4.8879 -1.44%
2007-08-06 0 18.10 18.10 18.12 17.10 18.54 5,019,000 90,346,140 18.001 4.892 4.892 4.897 4.621 5.010 18,571,673 4.8647 -2.27%
2007-08-03 0 18.52 18.52 18.54 17.98 18.80 8,111,754 149,470,661 18.426 5.005 5.005 5.010 4.859 5.081 30,015,709 4.9797 1.76%
2007-08-02 0 18.20 18.08 18.20 17.40 18.80 21,836,000 391,354,913 17.923 4.919 4.886 4.919 4.702 5.081 80,799,175 4.8436 7.69%
2007-08-01 0 16.90 16.86 16.90 16.82 19.00 25,319,000 445,577,630 17.599 4.567 4.556 4.567 4.546 5.135 93,687,228 4.7560 1.44%
2007-07-31 0 16.66 16.56 16.60 16.28 16.80 4,048,800 67,416,280 16.651 4.502 4.475 4.486 4.400 4.540 14,981,668 4.4999 2.84%
2007-07-30 0 16.20 16.20 16.22 15.60 16.28 5,417,000 86,511,200 15.970 4.378 4.378 4.383 4.216 4.400 20,044,382 4.3160 -0.61%
2007-07-27 0 16.30 16.24 16.30 15.30 16.58 11,273,000 181,203,440 16.074 4.405 4.389 4.405 4.135 4.481 41,713,185 4.3440 -4.34%
2007-07-26 0 17.04 17.00 17.06 16.94 17.80 4,693,000 81,318,200 17.328 4.605 4.594 4.610 4.578 4.810 17,365,384 4.6828 -2.07%
2007-07-25 0 17.40 17.30 17.40 16.66 17.48 3,416,000 58,772,360 17.205 4.702 4.675 4.702 4.502 4.724 12,640,135 4.6497 1.40%
2007-07-24 0 17.16 17.02 17.16 16.40 17.28 9,512,000 162,370,000 17.070 4.637 4.600 4.637 4.432 4.670 35,197,003 4.6132 4.13%
2007-07-23 0 16.48 16.44 16.46 16.18 16.88 11,119,200 182,237,514 16.389 4.454 4.443 4.448 4.373 4.562 41,144,082 4.4293 -1.79%
2007-07-20 0 16.78 16.76 16.78 16.72 17.36 5,986,000 101,304,610 16.924 4.535 4.529 4.535 4.519 4.692 22,149,838 4.5736 -0.71%
2007-07-19 0 16.90 16.88 16.90 16.58 17.50 6,364,000 107,908,740 16.956 4.567 4.562 4.567 4.481 4.729 23,548,541 4.5824 -3.21%
2007-07-18 0 17.46 17.34 17.42 16.44 17.50 5,560,000 94,234,000 16.949 4.719 4.686 4.708 4.443 4.729 20,573,521 4.5804 5.95%
2007-07-17 0 16.48 16.48 16.50 16.38 16.88 6,492,000 107,490,800 16.557 4.454 4.454 4.459 4.427 4.562 24,022,176 4.4746 0.73%
2007-07-16 0 16.36 16.36 16.58 15.92 16.68 9,112,000 149,015,540 16.354 4.421 4.421 4.481 4.302 4.508 33,716,893 4.4196 2.63%
2007-07-13 0 15.94 15.94 16.16 15.92 16.70 5,556,500 88,973,330 16.013 4.308 4.308 4.367 4.302 4.513 20,560,570 4.3274 -0.13%
2007-07-12 0 15.96 15.96 16.00 15.90 16.76 6,217,080 100,863,013 16.224 4.313 4.313 4.324 4.297 4.529 23,004,897 4.3844 -0.50%
2007-07-11 0 16.04 16.02 16.04 15.90 16.38 6,629,000 107,187,774 16.170 4.335 4.329 4.335 4.297 4.427 24,529,114 4.3698 -3.72%
2007-07-10 0 16.66 16.66 16.70 16.44 17.48 8,081,000 137,532,260 17.019 4.502 4.502 4.513 4.443 4.724 29,901,911 4.5994 -4.91%
2007-07-09 0 17.52 17.50 17.52 17.42 18.50 5,961,000 105,601,940 17.716 4.735 4.729 4.735 4.708 5.000 22,057,331 4.7876 -1.35%
2007-07-06 0 17.76 17.64 17.70 17.44 18.26 4,584,000 81,468,680 17.772 4.800 4.767 4.783 4.713 4.935 16,962,054 4.8030 -2.84%
2007-07-05 0 18.28 18.28 18.30 17.74 19.00 6,240,000 115,122,720 18.449 4.940 4.940 4.946 4.794 5.135 23,089,707 4.9859 1.56%
2007-07-04 0 18.00 17.94 18.00 17.28 18.60 9,612,000 170,249,080 17.712 4.865 4.848 4.865 4.670 5.027 35,567,030 4.7867 -2.17%
2007-07-03 0 18.40 18.40 18.50 16.02 18.50 9,894,000 167,817,956 16.962 4.973 4.973 5.000 4.329 5.000 36,610,507 4.5839 7.23%
2007-06-29 0 17.16 17.16 17.18 15.92 17.48 12,735,000 209,605,044 16.459 4.637 4.637 4.643 4.302 4.724 47,122,985 4.4480 9.72%
2007-06-28 0 15.64 15.60 15.70 15.00 15.88 4,458,000 68,951,800 15.467 4.227 4.216 4.243 4.054 4.292 16,495,820 4.1800 3.44%
2007-06-27 0 15.12 15.00 15.10 14.60 15.26 6,331,000 94,784,000 14.971 4.086 4.054 4.081 3.946 4.124 23,426,432 4.0460 3.56%
2007-06-26 0 14.60 14.70 14.80 14.58 15.18 6,085,920 90,838,236 14.926 3.946 3.973 4.000 3.940 4.102 22,519,569 4.0337 -1.22%
2007-06-25 0 14.78 14.60 14.80 14.00 15.10 5,629,000 80,795,458 14.353 3.994 3.946 4.000 3.784 4.081 20,828,840 3.8790 1.93%
2007-06-22 0 14.50 14.38 14.50 12.80 14.52 5,129,000 70,915,278 13.826 3.919 3.886 3.919 3.459 3.924 18,978,703 3.7366 11.54%
2007-06-21 0 13.00 13.00 13.02 12.90 13.30 6,696,000 86,987,110 12.991 3.513 3.513 3.519 3.486 3.594 24,777,032 3.5108 -2.26%
2007-06-20 0 13.30 13.26 13.30 12.42 13.50 4,974,000 64,725,331 13.013 3.594 3.584 3.594 3.357 3.648 18,405,161 3.5167 2.31%
2007-06-18 0 13.00 12.80 13.00 11.78 13.02 6,014,000 75,815,160 12.606 3.513 3.459 3.513 3.184 3.519 22,253,446 3.4069 11.11%
2007-06-15 0 11.70 11.70 11.72 11.46 11.74 3,123,000 36,147,820 11.575 3.162 3.162 3.167 3.097 3.173 11,555,955 3.1281 1.92%
2007-06-14 0 11.48 11.44 11.48 11.10 11.50 3,720,000 41,887,132 11.260 3.102 3.092 3.102 3.000 3.108 13,765,018 3.0430 3.42%
2007-06-13 0 11.10 11.10 11.12 10.60 11.20 6,874,000 75,369,427 10.964 3.000 3.000 3.005 2.865 3.027 25,435,681 2.9631 2.02%
2007-06-12 0 10.88 10.84 10.88 10.86 11.10 2,001,000 21,927,820 10.958 2.940 2.930 2.940 2.935 3.000 7,404,248 2.9615 -1.09%
2007-06-11 0 11.00 10.94 11.00 10.78 11.10 5,210,000 57,016,520 10.944 2.973 2.957 2.973 2.913 3.000 19,278,426 2.9575 0.73%
2007-06-08 0 10.92 10.88 10.90 10.70 11.00 4,604,000 50,059,000 10.873 2.951 2.940 2.946 2.892 2.973 17,036,060 2.9384 -1.62%
2007-06-07 0 11.10 11.10 11.14 10.62 11.20 3,992,000 43,729,527 10.954 3.000 3.000 3.011 2.870 3.027 14,771,492 2.9604 -0.18%
2007-06-06 0 11.12 11.00 11.12 10.68 11.20 4,594,000 50,073,584 10.900 3.005 2.973 3.005 2.886 3.027 16,999,057 2.9457 2.21%
2007-06-05 0 10.88 10.96 11.00 10.60 11.10 6,638,000 71,686,120 10.799 2.940 2.962 2.973 2.865 3.000 24,562,416 2.9185 -1.98%
2007-06-04 0 11.10 11.04 11.14 10.94 11.50 4,574,000 50,765,280 11.099 3.000 2.984 3.011 2.957 3.108 16,925,052 2.9994 -3.48%
2007-06-01 0 11.50 11.50 11.56 11.30 11.58 4,082,827 46,896,314 11.486 3.108 3.108 3.124 3.054 3.129 15,107,577 3.1042 1.77%
2007-05-31 0 11.30 11.24 11.30 10.82 11.40 5,806,000 64,443,212 11.099 3.054 3.038 3.054 2.924 3.081 21,483,789 2.9996 3.86%
2007-05-30 0 10.88 10.94 11.00 10.82 11.32 8,530,000 93,651,980 10.979 2.940 2.957 2.973 2.924 3.059 31,563,334 2.9671 -5.06%
2007-05-29 0 11.46 11.42 11.46 11.16 11.80 3,819,000 43,912,820 11.499 3.097 3.086 3.097 3.016 3.189 14,131,345 3.1075 -1.04%
2007-05-28 0 11.58 11.56 11.58 11.02 11.80 4,312,000 49,899,960 11.572 3.129 3.124 3.129 2.978 3.189 15,955,580 3.1274 5.08%
2007-05-25 0 11.02 11.00 11.02 10.48 11.02 10,461,847 114,308,268 10.926 2.978 2.973 2.978 2.832 2.978 38,711,696 2.9528 -1.61%
2007-05-23 0 11.20 11.04 11.20 10.22 11.30 7,162,952 77,258,306 10.786 3.027 2.984 3.027 2.762 3.054 26,504,882 2.9149 6.26%
2007-05-22 0 10.54 10.52 10.58 10.06 10.60 4,511,000 46,405,640 10.287 2.848 2.843 2.859 2.719 2.865 16,691,934 2.7801 3.13%
2007-05-21 0 10.22 10.22 10.32 10.14 10.80 4,520,000 46,915,320 10.380 2.762 2.762 2.789 2.740 2.919 16,725,237 2.8051 -1.92%
2007-05-18 0 10.42 10.40 10.44 10.30 10.70 1,812,000 18,880,720 10.420 2.816 2.811 2.821 2.784 2.892 6,704,896 2.8160 -2.62%
2007-05-17 0 10.70 10.64 10.74 10.40 11.04 4,786,000 51,483,200 10.757 2.892 2.875 2.902 2.811 2.984 17,709,510 2.9071 4.49%
2007-05-16 0 10.24 10.00 10.24 9.900 10.88 3,348,000 34,970,235 10.445 2.767 2.703 2.767 2.675 2.940 12,388,516 2.8228 -3.94%
2007-05-15 0 10.66 10.62 10.70 10.40 11.00 3,694,000 39,080,000 10.579 2.881 2.870 2.892 2.811 2.973 13,668,811 2.8591 -2.02%
2007-05-14 0 10.88 10.88 10.90 10.52 11.00 7,185,000 77,281,519 10.756 2.940 2.940 2.946 2.843 2.973 26,586,466 2.9068 1.81%
2007-05-11 0 10.72 10.58 10.72 10.20 10.90 1,678,000 17,722,720 10.562 2.888 2.850 2.888 2.748 2.937 6,228,290 2.8455 1.32%
2007-05-10 0 10.58 10.54 10.60 10.32 11.00 3,400,048 36,420,563 10.712 2.850 2.840 2.856 2.780 2.964 12,620,075 2.8859 4.13%
2007-05-09 0 10.16 10.00 10.16 9.960 10.30 2,378,000 23,985,940 10.087 2.737 2.694 2.737 2.683 2.775 8,826,504 2.7175 1.20%
2007-05-08 0 10.04 9.980 10.04 9.960 10.60 3,425,000 34,999,540 10.219 2.705 2.689 2.705 2.683 2.856 12,712,690 2.7531 -2.90%
2007-05-07 0 10.34 10.32 10.34 9.850 10.70 5,901,000 60,645,894 10.277 2.786 2.780 2.786 2.654 2.883 21,902,944 2.7688 5.08%
2007-05-04 0 9.840 9.800 9.820 9.090 10.20 7,577,000 71,601,570 9.4499 2.651 2.640 2.646 2.449 2.748 28,123,811 2.5459 5.02%
2007-05-03 0 9.370 9.360 9.390 8.700 9.470 12,780,000 116,976,040 9.1531 2.524 2.522 2.530 2.344 2.551 47,435,964 2.4660 8.32%
2007-05-02 0 8.650 8.560 8.650 8.420 8.700 2,600,000 22,380,960 8.6081 2.330 2.306 2.330 2.268 2.344 9,650,509 2.3191 2.73%
2007-04-30 0 8.420 8.400 8.420 8.240 8.520 1,912,000 16,015,520 8.3763 2.268 2.263 2.268 2.220 2.295 7,096,836 2.2567 -0.94%
2007-04-27 0 8.500 8.440 8.500 8.430 8.940 8,199,000 70,582,760 8.6087 2.290 2.274 2.290 2.271 2.409 30,432,509 2.3193 -5.03%
2007-04-26 0 8.950 8.920 8.970 8.620 9.120 3,754,000 33,546,540 8.9362 2.411 2.403 2.417 2.322 2.457 13,933,851 2.4076 4.68%
2007-04-25 0 8.550 8.610 8.620 7.870 8.610 4,329,000 35,528,970 8.2072 2.304 2.320 2.322 2.120 2.320 16,068,098 2.2111 2.27%
2007-04-24 0 8.360 8.350 8.400 8.350 8.800 1,922,000 16,465,900 8.5671 2.252 2.250 2.263 2.250 2.371 7,133,953 2.3081 -3.35%
2007-04-23 0 8.650 8.640 8.650 8.450 8.700 3,324,000 28,664,500 8.6235 2.330 2.328 2.330 2.277 2.344 12,337,805 2.3233 2.98%
2007-04-20 0 8.400 8.350 8.450 8.350 8.620 8,366,000 70,992,702 8.4859 2.263 2.250 2.277 2.250 2.322 31,052,369 2.2862 0.72%
2007-04-19 0 8.340 8.340 8.350 8.000 8.380 10,694,000 88,015,720 8.2304 2.247 2.247 2.250 2.155 2.258 39,693,287 2.2174 5.84%
2007-04-18 1 - - - - - 0 0 - 2.123 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 2.123 - - - - 0 - 0.00%
2007-04-16 0 7.880 7.870 7.880 7.510 8.300 3,632,000 28,611,760 7.8777 2.123 2.120 2.123 2.023 2.236 13,481,019 2.1224 5.21%
2007-04-13 0 7.490 7.460 7.500 7.400 7.510 2,778,000 20,781,580 7.4808 2.018 2.010 2.021 1.994 2.023 10,311,198 2.0154 1.35%
2007-04-12 0 7.390 7.390 7.400 7.370 7.500 2,462,000 18,226,740 7.4032 1.991 1.991 1.994 1.986 2.021 9,138,290 1.9945 -1.60%
2007-04-11 0 7.510 7.510 7.540 7.450 7.610 6,262,000 47,231,816 7.5426 2.023 2.023 2.031 2.007 2.050 23,242,880 2.0321 -1.05%
2007-04-10 0 7.590 7.590 7.600 7.300 7.780 1,915,000 14,469,550 7.5559 2.045 2.045 2.048 1.967 2.096 7,107,971 2.0357 -0.13%
2007-04-04 0 7.600 7.560 7.580 6.960 7.600 5,308,000 39,105,320 7.3672 2.048 2.037 2.042 1.875 2.048 19,701,886 1.9849 9.20%
2007-04-03 0 6.960 6.930 6.960 6.870 6.980 820,000 5,675,980 6.9219 1.875 1.867 1.875 1.851 1.881 3,043,622 1.8649 2.81%
2007-04-02 0 6.770 6.770 6.790 6.700 6.960 652,000 4,438,180 6.8070 1.824 1.824 1.829 1.805 1.875 2,420,051 1.8339 -1.60%
2007-03-30 0 6.880 6.900 6.950 6.490 7.000 5,710,000 39,212,600 6.8674 1.854 1.859 1.872 1.749 1.886 21,194,003 1.8502 5.52%
2007-03-29 0 6.520 6.520 6.540 6.300 6.550 2,630,000 17,025,720 6.4737 1.757 1.757 1.762 1.697 1.765 9,761,861 1.7441 2.52%
2007-03-28 0 6.360 6.310 6.380 6.320 6.450 581,000 3,709,750 6.3851 1.713 1.700 1.719 1.703 1.738 2,156,518 1.7203 -1.40%
2007-03-27 0 6.450 6.480 6.490 6.370 6.500 1,232,000 7,971,500 6.4704 1.738 1.746 1.749 1.716 1.751 4,572,857 1.7432 -0.77%
2007-03-26 0 6.500 6.490 6.520 6.400 6.680 2,922,000 19,059,320 6.5227 1.751 1.749 1.757 1.724 1.800 10,845,688 1.7573 0.00%
2007-03-23 0 6.500 6.500 6.540 6.350 6.550 10,440,000 67,080,240 6.4253 1.751 1.751 1.762 1.711 1.765 38,750,506 1.7311 0.62%
2007-03-22 0 6.460 6.460 6.490 6.230 6.560 7,112,000 45,972,040 6.4640 1.740 1.740 1.749 1.678 1.767 26,397,854 1.7415 3.86%
2007-03-21 0 6.220 6.180 6.220 6.110 6.280 796,000 4,926,380 6.1889 1.676 1.665 1.676 1.646 1.692 2,954,540 1.6674 -0.16%
2007-03-20 0 6.230 6.240 6.250 6.100 6.240 2,816,000 17,469,460 6.2036 1.678 1.681 1.684 1.643 1.681 10,452,244 1.6714 2.47%
2007-03-19 0 6.080 6.070 6.090 6.000 6.170 2,932,000 17,813,260 6.0755 1.638 1.635 1.641 1.616 1.662 10,882,805 1.6368 -1.62%
2007-03-16 0 6.180 6.180 6.190 6.140 6.340 2,174,000 13,471,450 6.1966 1.665 1.665 1.668 1.654 1.708 8,069,310 1.6695 -1.59%
2007-03-15 0 6.280 6.280 6.290 6.100 6.290 3,713,000 22,974,110 6.1875 1.692 1.692 1.695 1.643 1.695 13,781,669 1.6670 6.08%
2007-03-14 0 5.920 5.920 5.930 5.700 6.150 4,772,000 28,300,360 5.9305 1.595 1.595 1.598 1.536 1.657 17,712,396 1.5978 -6.62%
2007-03-13 0 6.340 6.300 6.340 6.280 6.380 8,122,000 51,476,993 6.3380 1.708 1.697 1.708 1.692 1.719 30,146,706 1.7075 0.00%
2007-03-12 0 6.340 6.300 6.330 6.290 6.500 12,100,391 76,802,227 6.3471 1.708 1.697 1.705 1.695 1.751 44,913,436 1.7100 0.16%
2007-03-09 0 6.330 6.300 6.360 5.950 6.680 6,377,145 40,532,348 6.3559 1.705 1.697 1.713 1.603 1.800 23,670,268 1.7124 6.93%
2007-03-08 0 5.920 5.900 5.920 5.710 6.100 3,318,000 19,482,700 5.8718 1.595 1.590 1.595 1.538 1.643 12,315,534 1.5820 5.53%
2007-03-07 0 5.610 5.610 5.710 5.430 5.980 10,765,600 61,644,878 5.7261 1.511 1.511 1.538 1.463 1.611 39,959,047 1.5427 5.25%
2007-03-06 0 5.330 5.310 5.330 5.250 5.570 8,452,000 45,231,420 5.3516 1.436 1.431 1.436 1.414 1.501 31,371,578 1.4418 -1.48%
2007-03-05 0 5.410 5.410 5.440 4.900 5.800 22,621,000 120,157,960 5.3118 1.458 1.458 1.466 1.320 1.563 83,963,141 1.4311 -11.02%
2007-03-02 0 6.080 6.080 6.100 5.900 6.330 11,391,540 69,341,674 6.0871 1.638 1.638 1.643 1.590 1.705 42,282,370 1.6400 -5.00%
2007-03-01 0 6.400 6.350 6.390 6.250 6.460 10,495,000 66,853,760 6.3701 1.724 1.711 1.722 1.684 1.740 38,954,651 1.7162 -0.47%
2007-02-28 0 6.430 6.400 6.410 5.800 6.550 17,509,000 110,923,460 6.3352 1.732 1.724 1.727 1.563 1.765 64,988,756 1.7068 -5.02%
2007-02-27 0 6.770 6.770 6.800 6.620 6.910 2,572,000 17,326,540 6.7366 1.824 1.824 1.832 1.784 1.862 9,546,581 1.8149 -1.17%
2007-02-26 0 6.850 6.830 6.850 6.770 6.900 1,760,000 11,976,180 6.8046 1.845 1.840 1.845 1.824 1.859 6,532,652 1.8333 0.00%
2007-02-23 0 6.850 6.830 6.860 6.650 6.850 2,144,000 14,533,940 6.7789 1.845 1.840 1.848 1.792 1.845 7,957,958 1.8263 1.03%
2007-02-22 0 6.780 6.760 6.780 6.700 6.800 682,000 4,629,360 6.7879 1.827 1.821 1.827 1.805 1.832 2,531,403 1.8288 -0.44%
2007-02-21 0 6.810 6.700 6.810 6.630 6.820 988,000 6,654,500 6.7353 1.835 1.805 1.835 1.786 1.837 3,667,193 1.8146 1.64%
2007-02-16 0 6.700 6.620 6.800 6.550 6.740 2,509,000 16,559,250 6.5999 1.805 1.784 1.832 1.765 1.816 9,312,741 1.7781 -0.59%
2007-02-15 0 6.740 6.740 6.770 6.700 6.840 10,020,000 67,761,180 6.7626 1.816 1.816 1.824 1.805 1.843 37,191,578 1.8219 0.75%
2007-02-14 0 6.690 6.630 6.690 6.570 6.770 14,208,000 94,147,180 6.6263 1.802 1.786 1.802 1.770 1.824 52,736,321 1.7852 0.60%
2007-02-13 0 6.650 6.650 6.660 6.500 6.800 2,268,000 15,229,280 6.7149 1.792 1.792 1.794 1.751 1.832 8,418,213 1.8091 -0.75%
2007-02-12 0 6.700 6.690 6.700 6.690 6.860 5,478,000 36,889,140 6.7341 1.805 1.802 1.805 1.802 1.848 20,332,880 1.8143 -1.47%
2007-02-09 0 6.800 6.800 6.830 6.620 6.920 4,577,700 31,233,275 6.8229 1.832 1.832 1.840 1.784 1.864 16,991,206 1.8382 3.03%
2007-02-08 0 6.600 6.560 6.600 6.500 6.800 4,441,000 29,345,460 6.6078 1.778 1.767 1.778 1.751 1.832 16,483,812 1.7803 -0.75%
2007-02-07 0 6.650 6.630 6.710 6.560 6.900 2,458,000 16,543,402 6.7304 1.792 1.786 1.808 1.767 1.859 9,123,443 1.8133 -3.20%
2007-02-06 0 6.870 6.870 6.880 6.400 6.900 6,030,000 40,379,200 6.6964 1.851 1.851 1.854 1.724 1.859 22,381,758 1.8041 7.18%
2007-02-05 0 6.410 6.410 6.470 6.180 6.480 5,690,000 35,974,140 6.3223 1.727 1.727 1.743 1.665 1.746 21,119,768 1.7033 4.06%
2007-02-02 0 6.160 6.200 6.220 6.000 6.200 4,786,000 29,324,180 6.1271 1.660 1.670 1.676 1.616 1.670 17,764,360 1.6507 3.53%
2007-02-01 0 5.950 5.920 6.000 5.900 6.160 3,484,000 20,990,660 6.0249 1.603 1.595 1.616 1.590 1.660 12,931,682 1.6232 -2.62%
2007-01-31 0 6.110 6.090 6.110 6.050 6.310 5,484,000 34,009,580 6.2016 1.646 1.641 1.646 1.630 1.700 20,355,151 1.6708 2.17%
2007-01-30 0 5.980 5.900 5.990 5.940 6.110 4,284,155 25,875,095 6.0397 1.611 1.590 1.614 1.600 1.646 15,901,645 1.6272 0.00%
2007-01-29 0 5.980 5.980 6.000 5.940 6.200 12,246,000 73,600,133 6.0101 1.611 1.611 1.616 1.600 1.670 45,453,898 1.6192 0.50%
2007-01-26 0 5.950 5.900 5.950 5.520 5.960 12,911,000 74,455,900 5.7669 1.603 1.590 1.603 1.487 1.606 47,922,201 1.5537 -0.17%
2007-01-25 0 5.960 5.920 5.960 5.900 6.340 14,870,000 90,238,040 6.0685 1.606 1.595 1.606 1.590 1.708 55,193,489 1.6349 -5.99%
2007-01-24 0 6.340 6.300 6.340 6.240 6.520 5,812,000 36,803,360 6.3323 1.708 1.697 1.708 1.681 1.757 21,572,600 1.7060 0.16%
2007-01-23 0 6.330 6.320 6.350 6.250 6.490 6,234,000 39,593,480 6.3512 1.705 1.703 1.711 1.684 1.749 23,138,952 1.7111 0.00%
2007-01-22 0 6.330 6.330 6.360 6.180 6.370 9,593,000 60,346,602 6.2907 1.705 1.705 1.713 1.665 1.716 35,606,667 1.6948 3.09%
2007-01-19 0 6.140 6.140 6.160 6.100 6.410 15,030,000 93,706,660 6.2346 1.654 1.654 1.660 1.643 1.727 55,787,366 1.6797 -0.49%
2007-01-18 0 6.170 6.170 6.200 5.780 6.300 17,205,000 106,654,210 6.1990 1.662 1.662 1.670 1.557 1.697 63,860,389 1.6701 6.75%
2007-01-17 0 5.780 5.780 5.790 5.520 5.790 14,109,000 80,254,080 5.6881 1.557 1.557 1.560 1.487 1.560 52,368,859 1.5325 5.47%
2007-01-16 0 5.480 5.470 5.480 5.470 5.520 6,675,000 36,685,137 5.4959 1.476 1.474 1.476 1.474 1.487 24,775,826 1.4807 0.00%
2007-01-15 0 5.480 5.470 5.480 5.250 5.550 12,188,000 66,589,420 5.4635 1.476 1.474 1.476 1.414 1.495 45,238,618 1.4720 4.38%
2007-01-12 0 5.250 5.250 5.270 5.120 5.280 1,488,000 7,813,420 5.2510 1.414 1.414 1.420 1.379 1.423 5,523,061 1.4147 1.74%
2007-01-11 0 5.160 5.160 5.200 5.100 5.220 2,270,000 11,694,260 5.1517 1.390 1.390 1.401 1.374 1.406 8,425,637 1.3879 -0.77%
2007-01-10 0 5.200 5.170 5.180 5.030 5.200 4,770,000 24,396,560 5.1146 1.401 1.393 1.396 1.355 1.401 17,704,973 1.3779 0.97%
2007-01-09 0 5.150 5.120 5.150 5.050 5.250 2,236,000 11,439,280 5.1160 1.387 1.379 1.387 1.361 1.414 8,299,438 1.3783 -0.96%
2007-01-08 0 5.200 5.190 5.240 5.150 5.350 2,274,000 11,909,940 5.2374 1.401 1.398 1.412 1.387 1.441 8,440,484 1.4110 -1.52%
2007-01-05 0 5.280 5.270 5.300 5.210 5.570 5,096,000 27,470,100 5.3905 1.423 1.420 1.428 1.404 1.501 18,914,998 1.4523 -2.22%
2007-01-04 0 5.400 5.300 5.450 5.220 5.700 10,837,240 60,374,580 5.5710 1.455 1.428 1.468 1.406 1.536 40,224,955 1.5009 -1.82%
2007-01-03 0 5.500 5.480 5.490 5.270 5.500 10,084,000 54,214,100 5.3762 1.482 1.476 1.479 1.420 1.482 37,429,129 1.4484 4.76%
2007-01-02 0 5.250 5.220 5.250 4.990 5.300 3,986,000 20,729,920 5.2007 1.414 1.406 1.414 1.344 1.428 14,794,973 1.4011 4.17%
2006-12-29 0 5.040 5.030 5.050 5.000 5.090 916,000 4,615,400 5.0386 1.358 1.355 1.361 1.347 1.371 3,399,949 1.3575 0.40%
2006-12-28 0 5.020 5.000 5.050 4.970 5.100 2,142,000 10,745,080 5.0164 1.352 1.347 1.361 1.339 1.374 7,950,535 1.3515 0.00%
2006-12-27 0 5.020 5.030 5.050 4.860 5.020 4,968,000 24,643,480 4.9604 1.352 1.355 1.361 1.309 1.352 18,439,896 1.3364 0.00%
2006-12-22 0 5.020 5.010 5.040 4.930 5.050 2,450,000 12,282,260 5.0132 1.352 1.350 1.358 1.328 1.361 9,093,749 1.3506 -0.40%
2006-12-21 0 5.040 5.000 5.040 4.930 5.150 8,234,000 41,349,360 5.0218 1.358 1.347 1.358 1.328 1.387 30,562,420 1.3529 -1.18%
2006-12-20 0 5.100 5.090 5.100 5.070 5.220 5,847,000 30,000,260 5.1309 1.374 1.371 1.374 1.366 1.406 21,702,510 1.3823 -1.73%
2006-12-19 0 5.190 5.180 5.190 5.120 5.300 3,044,000 15,867,010 5.2126 1.398 1.396 1.398 1.379 1.428 11,298,519 1.4043 0.00%
2006-12-18 0 5.190 5.180 5.190 5.170 5.330 2,272,000 11,854,400 5.2176 1.398 1.396 1.398 1.393 1.436 8,433,060 1.4057 -1.33%
2006-12-15 0 5.260 5.240 5.280 5.200 5.450 5,327,800 28,255,514 5.3034 1.417 1.412 1.423 1.401 1.468 19,775,378 1.4288 -1.50%
2006-12-14 0 5.340 5.320 5.340 5.160 5.340 5,306,000 27,887,400 5.2558 1.439 1.433 1.439 1.390 1.439 19,694,462 1.4160 3.89%
2006-12-13 0 5.140 5.100 5.140 5.000 5.190 4,120,000 20,876,400 5.0671 1.385 1.374 1.385 1.347 1.398 15,292,345 1.3652 0.98%
2006-12-12 0 5.090 5.100 5.140 5.050 5.200 1,476,000 7,528,980 5.1009 1.371 1.374 1.385 1.361 1.401 5,478,520 1.3743 0.20%
2006-12-11 0 5.080 5.080 5.090 4.940 5.230 3,574,000 18,018,900 5.0417 1.369 1.369 1.371 1.331 1.409 13,265,738 1.3583 -0.59%
2006-12-08 0 5.110 5.110 5.130 5.070 5.300 4,914,000 25,435,800 5.1762 1.377 1.377 1.382 1.366 1.428 18,239,462 1.3945 -3.40%
2006-12-07 0 5.290 5.280 5.320 5.150 5.450 8,556,000 45,519,476 5.3202 1.425 1.423 1.433 1.387 1.468 31,757,599 1.4333 0.95%
2006-12-06 0 5.240 5.240 5.250 5.070 5.350 4,890,000 25,567,580 5.2285 1.412 1.412 1.414 1.366 1.441 18,150,381 1.4087 0.19%
2006-12-05 0 5.230 5.210 5.240 5.140 5.300 3,082,000 16,172,780 5.2475 1.409 1.404 1.412 1.385 1.428 11,439,565 1.4138 1.95%
2006-12-04 0 5.130 5.130 5.140 5.050 5.230 5,680,000 29,236,200 5.1472 1.382 1.382 1.385 1.361 1.409 21,082,651 1.3867 -2.10%
2006-12-01 0 5.240 5.220 5.240 5.110 5.430 13,830,000 73,325,300 5.3019 1.412 1.406 1.412 1.377 1.463 51,333,285 1.4284 0.00%
2006-11-30 0 5.240 5.240 5.250 4.900 5.270 11,984,000 61,160,780 5.1035 1.412 1.412 1.414 1.320 1.420 44,481,424 1.3750 8.04%
2006-11-29 0 4.850 4.830 4.850 4.800 5.080 15,726,000 77,974,580 4.9583 1.307 1.301 1.307 1.293 1.369 58,370,734 1.3359 4.30%
2006-11-28 0 4.650 4.600 4.690 4.640 4.930 9,208,000 44,054,100 4.7843 1.253 1.239 1.264 1.250 1.328 34,177,649 1.2890 -6.25%
2006-11-27 0 4.960 4.920 4.960 4.900 5.050 8,130,000 40,314,120 4.9587 1.336 1.326 1.336 1.320 1.361 30,176,400 1.3359 1.22%
2006-11-24 0 4.900 4.880 4.890 4.710 5.000 16,778,500 82,026,587 4.8888 1.320 1.315 1.317 1.269 1.347 62,277,334 1.3171 3.59%
2006-11-23 0 4.730 4.720 4.740 4.670 4.830 13,918,000 65,939,680 4.7377 1.274 1.272 1.277 1.258 1.301 51,659,918 1.2764 1.94%
2006-11-22 0 4.640 4.630 4.640 4.390 4.670 10,056,000 45,976,900 4.5721 1.250 1.247 1.250 1.183 1.258 37,325,200 1.2318 4.98%
2006-11-21 0 4.420 4.400 4.420 4.390 4.600 5,220,000 23,050,360 4.4158 1.191 1.185 1.191 1.183 1.239 19,375,253 1.1897 -1.78%
2006-11-20 0 4.500 4.490 4.530 4.430 4.650 12,594,200 57,050,800 4.5299 1.212 1.210 1.220 1.194 1.253 46,746,324 1.2204 -0.66%
2006-11-17 0 4.530 4.530 4.540 4.270 4.530 10,684,000 47,751,980 4.4695 1.220 1.220 1.223 1.150 1.220 39,656,169 1.2042 5.59%
2006-11-16 0 4.290 4.290 4.300 4.280 4.480 4,010,000 17,368,440 4.3313 1.156 1.156 1.158 1.153 1.207 14,884,055 1.1669 -2.94%
2006-11-15 0 4.420 4.400 4.420 4.370 4.580 5,632,000 25,242,520 4.4820 1.191 1.185 1.191 1.177 1.234 20,904,488 1.2075 -1.34%
2006-11-14 0 4.480 4.470 4.480 4.380 4.540 9,028,010 40,229,105 4.4560 1.207 1.204 1.207 1.180 1.223 33,509,574 1.2005 2.99%
2006-11-13 0 4.350 4.330 4.340 4.160 4.400 11,014,000 47,183,880 4.2840 1.172 1.167 1.169 1.121 1.185 40,881,042 1.1542 -0.23%
2006-11-10 0 4.360 4.360 4.370 4.350 4.650 33,456,000 148,394,976 4.4355 1.175 1.175 1.177 1.172 1.253 124,179,783 1.1950 -7.23%
2006-11-09 0 4.700 4.690 4.700 4.660 4.760 6,260,000 29,573,300 4.7242 1.266 1.264 1.266 1.255 1.282 23,235,457 1.2728 1.08%
2006-11-08 0 4.650 4.630 4.650 4.620 4.790 15,324,000 72,202,748 4.7117 1.253 1.247 1.253 1.245 1.291 56,878,616 1.2694 -0.64%
2006-11-07 0 4.680 4.610 4.630 4.490 4.810 17,852,000 83,688,480 4.6879 1.261 1.242 1.247 1.210 1.296 66,261,881 1.2630 3.54%
2006-11-06 0 4.520 4.500 4.520 4.470 4.570 9,686,000 43,750,710 4.5169 1.218 1.212 1.218 1.204 1.231 35,951,858 1.2169 -1.09%
2006-11-03 0 4.570 4.580 4.590 4.560 4.730 7,486,000 34,406,260 4.5961 1.231 1.234 1.237 1.229 1.274 27,786,043 1.2383 -3.38%
2006-11-02 0 4.730 4.730 4.740 4.470 4.760 23,346,000 108,203,904 4.6348 1.274 1.274 1.277 1.204 1.282 86,654,149 1.2487 4.65%
2006-11-01 0 4.520 4.500 4.520 4.330 4.630 15,102,000 68,479,040 4.5344 1.218 1.212 1.218 1.167 1.247 56,054,611 1.2216 4.39%
2006-10-31 0 4.330 4.330 4.340 4.240 4.370 9,290,000 40,031,380 4.3091 1.167 1.167 1.169 1.142 1.177 34,482,012 1.1609 -0.92%
2006-10-27 0 4.370 4.360 4.380 4.300 4.460 7,699,700 33,714,792 4.3787 1.177 1.175 1.180 1.158 1.202 28,579,241 1.1797 -2.24%
2006-10-26 0 4.470 4.440 4.460 4.290 4.490 7,248,000 32,108,080 4.4299 1.204 1.196 1.202 1.156 1.210 26,902,650 1.1935 1.13%
2006-10-25 0 4.420 4.410 4.420 4.270 4.440 9,154,000 39,887,460 4.3574 1.191 1.188 1.191 1.150 1.196 33,977,216 1.1739 4.00%
2006-10-24 0 4.250 4.240 4.250 4.210 4.500 9,700,000 41,654,154 4.2942 1.145 1.142 1.145 1.134 1.212 36,003,823 1.1569 -3.41%
2006-10-23 0 4.400 4.390 4.400 4.370 4.550 10,264,000 45,846,280 4.4667 1.185 1.183 1.185 1.177 1.226 38,097,241 1.2034 -2.00%
2006-10-20 0 4.490 4.470 4.490 4.400 4.580 19,676,000 88,764,403 4.5113 1.210 1.204 1.210 1.185 1.234 73,032,084 1.2154 0.90%
2006-10-19 0 4.450 4.430 4.450 4.180 4.520 22,282,000 97,559,540 4.3784 1.199 1.194 1.199 1.126 1.218 82,704,864 1.1796 6.71%
2006-10-18 0 4.170 4.170 4.190 4.060 4.230 13,268,000 55,054,780 4.1494 1.123 1.123 1.129 1.094 1.140 49,247,291 1.1179 3.73%
2006-10-17 0 4.020 4.010 4.030 3.910 4.120 7,842,000 31,618,060 4.0319 1.083 1.080 1.086 1.053 1.110 29,107,420 1.0863 2.03%
2006-10-16 0 3.940 3.920 3.950 3.920 4.070 4,040,000 16,130,760 3.9928 1.061 1.056 1.064 1.056 1.097 14,995,407 1.0757 0.25%
2006-10-13 0 3.930 3.930 3.950 3.900 4.120 13,138,000 52,687,200 4.0103 1.059 1.059 1.064 1.051 1.110 48,764,765 1.0804 -2.72%
2006-10-12 0 4.040 4.040 4.050 3.900 4.120 45,024,000 179,954,440 3.9969 1.088 1.088 1.091 1.051 1.110 167,117,125 1.0768 9.19%
2006-10-11 0 3.700 3.700 3.710 3.480 3.730 14,754,000 54,017,239 3.6612 0.997 0.997 1.000 0.938 1.005 54,762,928 0.9864 6.63%
2006-10-10 0 3.470 3.460 3.480 3.440 3.530 6,472,000 22,456,044 3.4697 0.935 0.932 0.938 0.927 0.951 24,022,344 0.9348 0.00%
2006-10-09 0 3.470 3.460 3.470 3.410 3.530 17,476,000 60,758,306 3.4767 0.935 0.932 0.935 0.919 0.951 64,866,269 0.9367 -3.88%
2006-10-06 0 3.610 3.600 3.610 3.450 3.640 15,324,000 54,714,500 3.5705 0.973 0.970 0.973 0.929 0.981 56,878,616 0.9620 -0.82%
2006-10-05 0 3.640 3.630 3.640 3.620 3.680 11,580,000 42,174,720 3.6420 0.981 0.978 0.981 0.975 0.991 42,981,883 0.9812 -0.55%
2006-10-04 0 3.660 3.660 3.670 3.620 3.730 3,945,000 14,463,460 3.6663 0.986 0.986 0.989 0.975 1.005 14,642,792 0.9878 -1.61%
2006-10-03 0 3.720 3.710 3.720 3.700 3.770 2,077,000 7,739,840 3.7265 1.002 1.000 1.002 0.997 1.016 7,709,272 1.0040 -0.80%
2006-09-29 0 3.750 3.780 3.790 3.680 3.810 5,870,000 22,052,472 3.7568 1.010 1.018 1.021 0.991 1.026 21,787,880 1.0121 -1.06%
2006-09-28 0 3.790 3.790 3.800 3.700 3.840 25,376,000 96,312,140 3.7954 1.021 1.021 1.024 0.997 1.035 94,188,969 1.0225 2.71%
2006-09-27 0 3.690 3.680 3.700 3.640 3.710 10,748,000 39,610,500 3.6854 0.994 0.991 0.997 0.981 1.000 39,893,720 0.9929 1.37%
2006-09-26 0 3.640 3.620 3.670 3.500 3.720 18,665,000 68,405,860 3.6649 0.981 0.975 0.989 0.943 1.002 69,279,521 0.9874 -1.62%
2006-09-25 0 3.700 3.700 3.710 3.680 3.740 7,714,000 28,555,240 3.7017 0.997 0.997 1.000 0.991 1.008 28,632,318 0.9973 -0.54%
2006-09-22 0 3.720 3.710 3.730 3.610 3.750 14,724,000 54,648,420 3.7115 1.002 1.000 1.005 0.973 1.010 54,651,576 0.9999 2.48%
2006-09-21 0 3.630 3.630 3.640 3.610 3.720 11,392,000 41,803,520 3.6696 0.978 0.978 0.981 0.973 1.002 42,284,077 0.9886 -1.63%
2006-09-20 0 3.690 3.680 3.690 3.560 3.700 17,346,000 63,313,140 3.6500 0.994 0.991 0.994 0.959 0.997 64,383,743 0.9834 2.79%
2006-09-19 0 3.590 3.590 3.600 3.500 3.610 13,582,000 48,698,440 3.5855 0.967 0.967 0.970 0.943 0.973 50,412,775 0.9660 2.57%
2006-09-18 0 3.500 3.500 3.510 3.460 3.550 8,402,000 29,402,560 3.4995 0.943 0.943 0.946 0.932 0.956 31,185,992 0.9428 -1.13%
2006-09-15 0 3.540 3.540 3.550 3.380 3.580 18,350,000 64,286,400 3.5033 0.954 0.954 0.956 0.911 0.965 68,110,324 0.9439 2.61%
2006-09-14 0 3.450 3.450 3.460 3.370 3.460 13,999,663 48,103,507 3.4360 0.929 0.929 0.932 0.908 0.932 51,963,029 0.9257 2.37%
2006-09-13 0 3.370 3.370 3.380 3.310 3.380 7,388,000 24,765,052 3.3521 0.908 0.908 0.911 0.892 0.911 27,422,293 0.9031 3.37%
2006-09-12 0 3.260 3.260 3.270 3.230 3.320 11,195,100 36,495,593 3.2600 0.878 0.878 0.881 0.870 0.894 41,553,237 0.8783 -1.81%
2006-09-11 0 3.320 3.300 3.320 3.210 3.410 9,632,000 32,084,720 3.3311 0.894 0.889 0.894 0.865 0.919 35,751,425 0.8974 -2.35%
2006-09-08 0 3.400 3.400 3.410 3.370 3.470 20,557,010 70,068,249 3.4085 0.916 0.916 0.919 0.908 0.935 76,302,159 0.9183 0.89%
2006-09-07 0 3.370 3.370 3.380 3.150 3.400 40,614,000 135,365,940 3.3330 0.908 0.908 0.911 0.849 0.916 150,748,377 0.8980 9.42%
2006-09-06 0 3.080 3.080 3.100 3.030 3.130 4,586,756 14,076,101 3.0689 0.830 0.830 0.835 0.816 0.843 17,024,820 0.8268 -0.65%
2006-09-05 0 3.100 3.090 3.100 3.050 3.170 6,195,000 19,241,130 3.1059 0.835 0.832 0.835 0.822 0.854 22,994,194 0.8368 -2.52%
2006-09-04 0 3.180 3.180 3.190 3.090 3.200 15,760,000 49,742,362 3.1562 0.857 0.857 0.859 0.832 0.862 58,496,932 0.8503 2.91%
2006-09-01 0 3.090 3.090 3.100 2.910 3.100 20,468,000 62,256,334 3.0416 0.832 0.832 0.835 0.784 0.835 75,971,778 0.8195 4.75%
2006-08-31 0 2.950 2.940 2.950 2.770 2.960 10,506,000 30,265,240 2.8808 0.795 0.792 0.795 0.746 0.797 38,995,480 0.7761 3.51%
2006-08-30 0 2.850 2.850 2.860 2.690 2.860 17,698,000 49,286,400 2.7849 0.768 0.768 0.771 0.725 0.771 65,690,274 0.7503 3.64%
2006-08-29 0 2.750 2.740 2.760 2.500 2.770 23,010,000 61,184,640 2.6590 0.741 0.738 0.744 0.674 0.746 85,407,006 0.7164 0.36%
2006-08-28 0 2.740 2.740 2.750 2.720 2.750 594,000 1,627,020 2.7391 0.738 0.738 0.741 0.733 0.741 2,204,770 0.7380 0.37%
2006-08-25 0 2.730 2.730 2.740 2.720 2.770 2,470,000 6,753,220 2.7341 0.736 0.736 0.738 0.733 0.746 9,167,984 0.7366 -1.44%
2006-08-24 0 2.770 2.760 2.770 2.750 2.800 2,334,000 6,485,900 2.7789 0.746 0.744 0.746 0.741 0.754 8,663,188 0.7487 -1.07%
2006-08-23 0 2.800 2.800 2.810 2.760 2.810 4,172,000 11,670,880 2.7974 0.754 0.754 0.757 0.744 0.757 15,485,355 0.7537 0.00%
2006-08-22 0 2.800 2.790 2.810 2.730 2.800 2,474,000 6,870,460 2.7771 0.754 0.752 0.757 0.736 0.754 9,182,831 0.7482 2.19%
2006-08-21 0 2.740 2.720 2.740 2.700 2.780 1,912,000 5,215,220 2.7276 0.738 0.733 0.738 0.727 0.749 7,096,836 0.7349 -2.49%
2006-08-18 0 2.810 2.800 2.810 2.780 2.830 4,622,000 12,967,520 2.8056 0.757 0.754 0.757 0.749 0.762 17,155,636 0.7559 0.36%
2006-08-17 0 2.800 2.780 2.800 2.750 2.820 4,276,000 11,909,520 2.7852 0.754 0.749 0.754 0.741 0.760 15,871,376 0.7504 0.36%
2006-08-16 0 2.790 2.780 2.790 2.720 2.790 4,280,000 11,761,380 2.7480 0.752 0.749 0.752 0.733 0.752 15,886,223 0.7404 3.33%
2006-08-15 0 2.700 2.700 2.710 2.660 2.700 1,830,000 4,909,860 2.6830 0.727 0.727 0.730 0.717 0.727 6,792,474 0.7228 0.00%
2006-08-14 0 2.700 2.700 2.710 2.680 2.740 2,468,000 6,678,700 2.7061 0.727 0.727 0.730 0.722 0.738 9,160,560 0.7291 -1.46%
2006-08-11 0 2.740 2.710 2.740 2.720 2.780 4,304,000 11,803,160 2.7424 0.738 0.730 0.738 0.733 0.749 15,975,304 0.7388 -0.72%
2006-08-10 0 2.760 2.760 2.770 2.760 2.830 5,744,000 16,037,300 2.7920 0.744 0.744 0.746 0.744 0.762 21,320,202 0.7522 -1.08%
2006-08-09 0 2.790 2.770 2.790 2.760 2.800 1,716,000 4,778,800 2.7848 0.752 0.746 0.752 0.744 0.754 6,369,336 0.7503 -0.36%
2006-08-08 0 2.800 2.790 2.800 2.770 2.820 2,960,000 8,258,760 2.7901 0.754 0.752 0.754 0.746 0.760 10,986,734 0.7517 0.00%
2006-08-07 0 2.800 2.790 2.800 2.770 2.810 6,378,000 17,779,040 2.7876 0.754 0.752 0.754 0.746 0.757 23,673,441 0.7510 2.19%
2006-08-04 0 2.740 2.740 2.760 2.720 2.770 4,518,000 12,397,200 2.7440 0.738 0.738 0.744 0.733 0.746 16,769,616 0.7393 0.00%
2006-08-03 0 2.740 2.720 2.740 2.650 2.740 4,396,000 11,903,180 2.7077 0.738 0.733 0.738 0.714 0.738 16,316,784 0.7295 2.62%
2006-08-02 0 2.670 2.670 2.680 2.620 2.680 2,740,000 7,302,860 2.6653 0.719 0.719 0.722 0.706 0.722 10,170,152 0.7181 1.91%
2006-08-01 0 2.620 2.610 2.640 2.610 2.670 2,322,000 6,118,420 2.6350 0.706 0.703 0.711 0.703 0.719 8,618,647 0.7099 -1.13%
2006-07-31 0 2.650 2.650 2.660 2.610 2.650 2,158,000 5,678,920 2.6316 0.714 0.714 0.717 0.703 0.714 8,009,923 0.7090 1.53%
2006-07-28 0 2.610 2.600 2.610 2.570 2.700 4,290,300 11,311,050 2.6364 0.703 0.700 0.703 0.692 0.727 15,924,454 0.7103 -1.14%
2006-07-27 0 2.640 2.640 2.650 2.620 2.660 3,702,000 9,760,140 2.6365 0.711 0.711 0.714 0.706 0.717 13,740,840 0.7103 0.38%
2006-07-26 0 2.630 2.620 2.640 2.600 2.690 5,386,000 14,147,200 2.6267 0.709 0.706 0.711 0.700 0.725 19,991,401 0.7077 -1.13%
2006-07-25 0 2.660 2.660 2.680 2.650 2.750 5,906,000 15,909,140 2.6937 0.717 0.717 0.722 0.714 0.741 21,921,503 0.7257 -1.85%
2006-07-24 0 2.710 2.700 2.710 2.700 2.750 1,958,000 5,302,220 2.7080 0.730 0.727 0.730 0.727 0.741 7,267,576 0.7296 -1.45%
2006-07-21 0 2.750 2.750 2.775 2.725 2.775 1,556,000 4,282,400 2.7522 0.741 0.741 0.748 0.734 0.748 5,775,459 0.7415 -0.90%
2006-07-20 0 2.775 2.750 2.775 2.700 2.850 14,938,000 41,880,350 2.8036 0.748 0.741 0.748 0.727 0.768 55,445,887 0.7553 5.71%
2006-07-19 0 2.625 2.600 2.625 2.600 2.775 5,115,400 13,745,173 2.6870 0.707 0.700 0.707 0.700 0.748 18,987,006 0.7239 -3.67%
2006-07-18 0 2.725 2.725 2.750 2.725 2.800 2,574,000 7,109,550 2.7621 0.734 0.734 0.741 0.734 0.754 9,554,004 0.7441 -1.80%
2006-07-17 0 2.775 2.750 2.775 2.750 2.825 4,590,000 12,771,900 2.7825 0.748 0.741 0.748 0.741 0.761 17,036,860 0.7497 -2.63%
2006-07-14 0 2.850 2.850 2.875 2.700 2.925 14,057,000 39,657,750 2.8212 0.768 0.768 0.775 0.727 0.788 52,175,849 0.7601 2.70%
2006-07-13 0 2.775 2.775 2.800 2.775 2.875 8,558,000 24,117,200 2.8181 0.748 0.748 0.754 0.748 0.775 31,765,022 0.7592 -3.48%
2006-07-12 0 2.875 2.850 2.875 2.725 2.875 17,924,000 50,412,550 2.8126 0.775 0.768 0.775 0.734 0.775 66,529,125 0.7578 7.48%
2006-07-11 0 2.675 2.675 2.700 2.675 2.800 5,100,000 13,861,816 2.7180 0.721 0.721 0.727 0.721 0.754 18,929,845 0.7323 -3.60%
2006-07-10 0 2.775 2.750 2.775 2.700 2.800 7,474,000 20,576,550 2.7531 0.748 0.741 0.748 0.727 0.754 27,741,502 0.7417 0.00%
2006-07-07 0 2.775 2.750 2.800 2.750 2.850 18,048,000 50,510,500 2.7987 0.748 0.741 0.754 0.741 0.768 66,989,381 0.7540 0.00%
2006-07-06 0 2.775 2.750 2.775 2.500 2.775 18,318,000 49,225,000 2.6872 0.748 0.741 0.748 0.674 0.748 67,991,549 0.7240 7.77%
2006-07-05 0 2.575 2.550 2.575 2.550 2.625 2,934,000 7,585,250 2.5853 0.694 0.687 0.694 0.687 0.707 10,890,228 0.6965 -2.83%
2006-07-04 0 2.650 2.625 2.650 2.600 2.650 7,316,000 19,235,650 2.6293 0.714 0.707 0.714 0.700 0.714 27,155,048 0.7084 2.91%
2006-07-03 0 2.575 2.575 2.600 2.550 2.625 7,312,000 18,991,500 2.5973 0.694 0.694 0.700 0.687 0.707 27,140,201 0.6998 0.00%
2006-06-30 0 2.575 2.550 2.575 2.475 2.575 10,882,000 27,516,300 2.5286 0.694 0.687 0.694 0.667 0.694 40,391,093 0.6812 6.19%
2006-06-29 0 2.425 2.450 2.475 2.350 2.500 12,268,000 29,753,900 2.4253 0.653 0.660 0.667 0.633 0.674 45,535,556 0.6534 2.11%
2006-06-28 0 2.375 2.375 2.400 2.275 2.400 5,732,000 13,448,900 2.3463 0.640 0.640 0.647 0.613 0.647 21,275,661 0.6321 1.06%
2006-06-27 0 2.350 2.325 2.350 2.325 2.375 11,790,000 27,594,850 2.3405 0.633 0.626 0.633 0.626 0.640 43,761,347 0.6306 2.17%
2006-06-26 0 2.300 2.275 2.300 2.150 2.300 16,094,000 35,764,250 2.2222 0.620 0.613 0.620 0.579 0.620 59,736,652 0.5987 2.22%
2006-06-23 0 2.250 2.225 2.275 2.175 2.350 15,818,000 35,463,800 2.2420 0.606 0.599 0.613 0.586 0.633 58,712,213 0.6040 -4.26%
2006-06-22 0 2.350 2.350 2.375 2.325 2.450 9,002,000 21,379,350 2.3750 0.633 0.633 0.640 0.626 0.660 33,413,032 0.6399 -2.08%
2006-06-21 0 2.400 2.375 2.400 2.375 2.425 2,388,000 5,717,050 2.3941 0.647 0.640 0.647 0.640 0.653 8,863,621 0.6450 0.00%
2006-06-20 0 2.400 2.400 2.425 2.375 2.450 5,932,000 14,235,800 2.3998 0.647 0.647 0.653 0.640 0.660 22,018,008 0.6466 -2.04%
2006-06-19 0 2.450 2.425 2.450 2.425 2.550 3,362,000 8,269,950 2.4598 0.660 0.653 0.660 0.653 0.687 12,478,851 0.6627 -3.92%
2006-06-16 0 2.550 2.525 2.550 2.525 2.600 4,578,000 11,739,200 2.5643 0.687 0.680 0.687 0.680 0.700 16,992,320 0.6909 2.00%
2006-06-15 0 2.500 2.475 2.500 2.475 2.550 1,806,000 4,522,150 2.5040 0.674 0.667 0.674 0.667 0.687 6,703,392 0.6746 2.04%
2006-06-14 0 2.450 2.450 2.500 2.450 2.550 3,260,000 8,116,550 2.4897 0.660 0.660 0.674 0.660 0.687 12,100,254 0.6708 -2.97%
2006-06-13 0 2.525 2.550 2.600 2.500 2.600 6,300,000 16,066,050 2.5502 0.680 0.687 0.700 0.674 0.700 23,383,926 0.6871 -2.88%
2006-06-12 0 2.600 2.600 2.625 2.550 2.650 2,286,000 5,950,368 2.6030 0.700 0.700 0.707 0.687 0.714 8,485,025 0.7013 -0.95%
2006-06-09 0 2.625 2.600 2.625 2.525 2.675 9,592,000 24,910,100 2.5970 0.707 0.700 0.707 0.680 0.721 35,602,955 0.6997 -2.78%
2006-06-08 0 2.700 2.675 2.700 2.550 2.725 10,868,000 28,651,800 2.6363 0.727 0.721 0.727 0.687 0.734 40,339,128 0.7103 -2.70%
2006-06-07 0 2.775 2.750 2.775 2.725 2.825 10,426,000 28,889,450 2.7709 0.748 0.741 0.748 0.734 0.761 38,698,542 0.7465 0.91%
2006-06-06 0 2.750 2.725 2.750 2.600 2.800 13,272,000 36,284,900 2.7339 0.741 0.734 0.741 0.700 0.754 49,262,138 0.7366 2.80%
2006-06-05 0 2.675 2.650 2.675 2.525 2.700 11,224,000 29,626,650 2.6396 0.721 0.714 0.721 0.680 0.727 41,660,506 0.7111 7.00%
2006-06-02 0 2.500 2.500 2.525 2.450 2.550 8,242,000 20,643,750 2.5047 0.674 0.674 0.680 0.660 0.687 30,592,114 0.6748 1.01%
2006-06-01 0 2.475 2.475 2.500 2.375 2.500 11,620,000 28,523,050 2.4547 0.667 0.667 0.674 0.640 0.674 43,130,352 0.6613 -1.98%
2006-05-30 0 2.525 2.500 2.525 2.400 2.525 6,616,000 16,178,650 2.4454 0.680 0.674 0.680 0.647 0.680 24,556,834 0.6588 4.12%
2006-05-29 0 2.425 2.425 2.450 2.425 2.500 3,084,000 7,559,150 2.4511 0.653 0.653 0.660 0.653 0.674 11,446,989 0.6604 0.00%
2006-05-26 0 2.425 2.425 2.450 2.400 2.450 4,848,000 11,785,500 2.4310 0.653 0.653 0.660 0.647 0.660 17,994,488 0.6550 1.04%
2006-05-25 0 2.400 2.400 2.425 2.400 2.475 5,108,000 12,424,400 2.4323 0.647 0.647 0.653 0.647 0.667 18,959,539 0.6553 -4.00%
2006-05-24 0 2.500 2.475 2.500 2.425 2.525 12,248,000 30,330,650 2.4764 0.674 0.667 0.674 0.653 0.680 45,461,322 0.6672 1.01%
2006-05-23 0 2.475 2.475 2.500 2.425 2.600 18,710,000 47,522,474 2.5400 0.667 0.667 0.674 0.653 0.700 69,446,549 0.6843 -1.00%
2006-05-22 0 2.500 2.500 2.525 2.475 2.950 18,074,000 48,958,714 2.7088 0.674 0.674 0.680 0.667 0.795 67,085,886 0.7298 -13.79%
2006-05-19 0 2.900 2.900 2.925 2.875 2.975 10,984,000 32,158,050 2.9277 0.781 0.781 0.788 0.775 0.802 40,769,689 0.7888 1.75%
2006-05-18 0 2.850 2.850 2.875 2.775 2.875 8,558,000 24,268,950 2.8358 0.768 0.768 0.775 0.748 0.775 31,765,022 0.7640 -2.14%
2006-05-17 0 2.950 2.950 2.975 2.875 3.000 12,537,000 36,842,900 2.9387 0.785 0.785 0.791 0.765 0.798 47,134,782 0.7816 0.00%
2006-05-16 0 2.950 2.950 2.975 2.850 3.075 18,018,000 52,548,200 2.9164 0.785 0.785 0.791 0.758 0.818 67,741,445 0.7757 -4.07%
2006-05-15 0 3.075 3.075 3.100 3.025 3.075 7,136,000 21,790,450 3.0536 0.818 0.818 0.825 0.805 0.818 26,828,891 0.8122 -0.81%
2006-05-12 0 3.100 3.100 3.125 3.025 3.175 11,118,000 34,434,175 3.0972 0.825 0.825 0.831 0.805 0.844 41,799,833 0.8238 0.00%
2006-05-11 0 3.100 3.100 3.125 3.050 3.125 8,852,000 27,401,650 3.0955 0.825 0.825 0.831 0.811 0.831 33,280,457 0.8234 -0.80%
2006-05-10 0 3.125 3.100 3.125 3.050 3.200 12,216,000 37,933,300 3.1052 0.831 0.825 0.831 0.811 0.851 45,927,933 0.8259 -0.79%
2006-05-09 0 3.150 3.125 3.150 3.125 3.225 7,882,000 24,962,250 3.1670 0.838 0.831 0.838 0.831 0.858 29,633,592 0.8424 -1.56%
2006-05-08 0 3.200 3.200 3.225 3.175 3.250 11,168,000 35,799,325 3.2055 0.851 0.851 0.858 0.844 0.864 41,987,815 0.8526 -0.78%
2006-05-04 0 3.225 3.200 3.225 3.175 3.225 6,562,000 20,985,300 3.1980 0.858 0.851 0.858 0.844 0.858 24,670,849 0.8506 0.00%
2006-05-03 0 3.225 3.200 3.225 3.175 3.250 13,010,000 41,688,200 3.2043 0.858 0.851 0.858 0.844 0.864 48,913,098 0.8523 1.57%
2006-05-02 0 3.175 3.150 3.175 3.150 3.250 9,294,334 29,642,885 3.1894 0.844 0.838 0.844 0.838 0.864 34,943,480 0.8483 -0.78%
2006-04-28 0 3.200 3.175 3.200 3.000 3.225 24,106,000 75,424,200 3.1289 0.851 0.844 0.851 0.798 0.858 90,630,218 0.8322 -1.54%
2006-04-27 0 3.250 3.225 3.250 3.125 3.300 25,196,000 81,101,920 3.2188 0.864 0.858 0.864 0.831 0.878 94,728,241 0.8562 2.36%
2006-04-26 0 3.175 3.150 3.175 3.075 3.225 27,993,566 88,082,441 3.1465 0.844 0.838 0.844 0.818 0.858 105,246,121 0.8369 -2.31%
2006-04-25 0 3.250 3.225 3.250 3.075 3.375 38,733,900 123,331,895 3.1841 0.864 0.858 0.864 0.818 0.898 145,626,060 0.8469 -3.70%
2006-04-24 0 3.375 3.350 3.375 3.300 3.575 45,996,000 157,650,306 3.4275 0.898 0.891 0.898 0.878 0.951 172,929,043 0.9116 -4.26%
2006-04-21 0 3.525 3.500 3.525 3.450 3.600 26,920,000 94,464,000 3.5091 0.938 0.931 0.938 0.918 0.958 101,209,884 0.9333 -2.76%
2006-04-20 0 3.625 3.625 3.650 3.300 3.675 81,385,000 288,914,692 3.5500 0.964 0.964 0.971 0.878 0.977 305,979,437 0.9442 5.84%
2006-04-19 0 3.425 3.425 3.450 3.400 3.625 35,768,000 124,284,615 3.4747 0.911 0.911 0.918 0.904 0.964 134,475,303 0.9242 -4.20%
2006-04-18 0 3.575 3.575 3.600 3.450 3.675 49,100,000 173,774,492 3.5392 0.951 0.951 0.958 0.918 0.977 184,599,009 0.9414 -2.72%
2006-04-13 0 3.675 3.650 3.675 3.625 3.700 15,943,249 58,138,711 3.6466 0.977 0.971 0.977 0.964 0.984 59,941,099 0.9699 1.38%
2006-04-12 0 3.625 3.600 3.625 3.600 3.750 28,910,000 105,657,350 3.6547 0.964 0.958 0.964 0.958 0.997 108,691,596 0.9721 -2.68%
2006-04-11 0 3.725 3.700 3.725 3.700 3.775 20,180,000 75,334,232 3.7331 0.991 0.984 0.991 0.984 1.004 75,869,817 0.9929 0.68%
2006-04-10 0 3.700 3.700 3.725 3.675 3.775 30,969,000 115,002,075 3.7135 0.984 0.984 0.991 0.977 1.004 116,432,723 0.9877 0.68%
2006-04-07 0 3.675 3.675 3.700 3.650 3.775 30,577,100 113,823,015 3.7225 0.977 0.977 0.984 0.971 1.004 114,959,315 0.9901 -2.00%
2006-04-06 0 3.750 3.750 3.775 3.725 3.850 45,896,000 173,000,700 3.7694 0.997 0.997 1.004 0.991 1.024 172,553,078 1.0026 -0.66%
2006-04-04 0 3.775 3.750 3.775 3.750 3.950 68,848,400 265,933,800 3.8626 1.004 0.997 1.004 0.997 1.051 258,846,159 1.0274 -1.31%
2006-04-03 0 3.825 3.825 3.850 3.650 3.850 70,556,000 265,021,275 3.7562 1.017 1.017 1.024 0.971 1.024 265,266,144 0.9991 4.79%
2006-03-31 0 3.650 3.625 3.675 3.625 3.750 34,722,000 127,007,500 3.6578 0.971 0.964 0.977 0.964 0.997 130,542,704 0.9729 -1.35%
2006-03-30 0 3.700 3.700 3.725 3.675 3.800 36,839,000 137,053,160 3.7203 0.984 0.984 0.991 0.977 1.011 138,501,892 0.9895 -1.33%
2006-03-29 0 3.750 3.750 3.775 3.600 3.775 70,018,000 259,877,184 3.7116 0.997 0.997 1.004 0.958 1.004 263,243,450 0.9872 1.35%
2006-03-28 0 3.700 3.675 3.700 3.650 3.850 103,382,000 385,932,975 3.7331 0.984 0.977 0.984 0.971 1.024 388,680,545 0.9929 -3.27%
2006-03-27 0 3.825 3.825 3.850 3.650 3.850 118,696,000 444,281,200 3.7430 1.017 1.017 1.024 0.971 1.024 446,255,885 0.9956 5.52%
2006-03-24 0 3.625 3.625 3.650 3.350 3.700 274,834,000 973,644,954 3.5427 0.964 0.964 0.971 0.891 0.984 1,033,280,734 0.9423 9.02%
2006-03-23 0 3.325 3.325 3.350 3.200 3.350 380,158,000 1,246,174,866 3.2780 0.884 0.884 0.891 0.851 0.891 1,429,262,527 0.8719

Webb-site Database - Powered By Linux Group

Back to top