BRILLIANCE CHINA AUTOMOTIVE HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01114  1999-10-22    
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
2026-03-02 0 4.080 4.080 4.090 4.070 4.210 24,512,000 100,595,370 4.1039 4.080 4.080 4.090 4.070 4.210 24,512,000 4.1039 -2.16%
2026-02-27 0 4.170 4.170 4.180 4.120 4.210 16,224,114 67,712,415 4.1736 4.170 4.170 4.180 4.120 4.210 16,224,114 4.1736 -0.71%
2026-02-26 0 4.200 4.180 4.200 4.120 4.230 20,352,470 85,242,918 4.1883 4.200 4.180 4.200 4.120 4.230 20,352,470 4.1883 1.69%
2026-02-25 0 4.130 4.130 4.140 4.110 4.280 18,212,000 76,036,220 4.1751 4.130 4.130 4.140 4.110 4.280 18,212,000 4.1751 -1.90%
2026-02-24 0 4.210 4.200 4.210 4.150 4.250 11,812,046 49,535,391 4.1936 4.210 4.200 4.210 4.150 4.250 11,812,046 4.1936 -1.41%
2026-02-23 0 4.270 4.260 4.270 4.220 4.310 11,181,500 47,618,585 4.2587 4.270 4.260 4.270 4.220 4.310 11,181,500 4.2587 0.23%
2026-02-20 0 4.260 4.250 4.260 4.200 4.260 10,471,500 44,421,992 4.2422 4.260 4.250 4.260 4.200 4.260 10,471,500 4.2422 0.95%
2026-02-16 0 4.220 4.200 4.220 4.130 4.230 6,291,900 26,480,664 4.2087 4.220 4.200 4.220 4.130 4.230 6,291,900 4.2087 1.69%
2026-02-13 0 4.150 4.130 4.150 4.100 4.190 16,945,272 69,994,785 4.1306 4.150 4.130 4.150 4.100 4.190 16,945,272 4.1306 -1.43%
2026-02-12 0 4.210 4.200 4.210 4.160 4.240 15,144,000 63,590,440 4.1991 4.210 4.200 4.210 4.160 4.240 15,144,000 4.1991 0.24%
2026-02-11 0 4.200 4.190 4.200 4.040 4.200 16,892,822 70,007,365 4.1442 4.200 4.190 4.200 4.040 4.200 16,892,822 4.1442 1.69%
2026-02-10 0 4.130 4.120 4.130 4.000 4.170 28,126,453 115,718,151 4.1142 4.130 4.120 4.130 4.000 4.170 28,126,453 4.1142 2.74%
2026-02-09 0 4.020 4.010 4.020 3.910 4.090 19,852,000 79,818,230 4.0207 4.020 4.010 4.020 3.910 4.090 19,852,000 4.0207 2.03%
2026-02-06 0 3.940 3.920 3.940 3.860 3.950 9,809,126 38,505,485 3.9255 3.940 3.920 3.940 3.860 3.950 9,809,126 3.9255 0.00%
2026-02-05 0 3.940 3.930 3.940 3.860 3.940 12,787,308 49,764,858 3.8917 3.940 3.930 3.940 3.860 3.940 12,787,308 3.8917 0.51%
2026-02-04 0 3.920 3.910 3.920 3.790 3.940 21,395,885 83,204,064 3.8888 3.920 3.910 3.920 3.790 3.940 21,395,885 3.8888 2.62%
2026-02-03 0 3.820 3.810 3.820 3.780 3.990 75,584,424 290,005,221 3.8368 3.820 3.810 3.820 3.780 3.990 75,584,424 3.8368 -3.78%
2026-02-02 0 3.970 3.960 3.970 3.910 4.010 35,334,000 140,052,800 3.9637 3.970 3.960 3.970 3.910 4.010 35,334,000 3.9637 -1.73%
2026-01-30 0 4.040 4.030 4.040 3.960 4.080 26,778,367 107,735,874 4.0232 4.040 4.030 4.040 3.960 4.080 26,778,367 4.0232 -0.98%
2026-01-29 0 4.080 4.060 4.080 4.000 4.100 17,994,000 73,036,808 4.0590 4.080 4.060 4.080 4.000 4.100 17,994,000 4.0590 0.25%
2026-01-28 0 4.070 4.060 4.070 3.940 4.080 23,769,800 95,519,840 4.0185 4.070 4.060 4.070 3.940 4.080 23,769,800 4.0185 0.99%
2026-01-27 0 4.030 4.020 4.030 4.010 4.100 19,028,000 77,035,890 4.0486 4.030 4.020 4.030 4.010 4.100 19,028,000 4.0486 0.00%
2026-01-26 0 4.030 4.020 4.030 3.920 4.040 22,301,600 89,145,184 3.9973 4.030 4.020 4.030 3.920 4.040 22,301,600 3.9973 1.77%
2026-01-23 0 3.960 3.960 3.970 3.900 4.120 57,657,762 229,917,182 3.9876 3.960 3.960 3.970 3.900 4.120 57,657,762 3.9876 -3.41%
2026-01-22 0 4.100 4.100 4.110 4.080 4.450 49,322,000 206,839,192 4.1936 4.100 4.100 4.110 4.080 4.450 49,322,000 4.1936 -6.61%
2026-01-21 0 4.390 4.380 4.390 4.320 4.390 24,556,000 106,919,472 4.3541 4.390 4.380 4.390 4.320 4.390 24,556,000 4.3541 0.00%
2026-01-20 0 4.390 4.390 4.400 4.300 4.410 40,424,000 176,897,302 4.3760 4.390 4.390 4.400 4.300 4.410 40,424,000 4.3760 1.15%
2026-01-19 0 4.340 4.330 4.340 4.270 4.390 22,944,000 99,379,026 4.3314 4.340 4.330 4.340 4.270 4.390 22,944,000 4.3314 -1.14%
2026-01-16 0 4.390 4.380 4.390 4.320 4.410 19,715,900 86,287,103 4.3765 4.390 4.380 4.390 4.320 4.410 19,715,900 4.3765 0.23%
2026-01-15 0 4.380 4.370 4.380 4.270 4.430 27,111,098 118,771,981 4.3809 4.380 4.370 4.380 4.270 4.430 27,111,098 4.3809 0.92%
2026-01-14 0 4.340 4.320 4.340 4.280 4.410 22,109,239 95,773,912 4.3319 4.340 4.320 4.340 4.280 4.410 22,109,239 4.3319 0.00%
2026-01-13 0 4.340 4.320 4.340 4.240 4.350 28,659,991 123,346,335 4.3038 4.340 4.320 4.340 4.240 4.350 28,659,991 4.3038 2.36%
2026-01-12 0 4.240 4.230 4.240 4.150 4.260 29,470,400 124,368,452 4.2201 4.240 4.230 4.240 4.150 4.260 29,470,400 4.2201 1.92%
2026-01-09 0 4.160 4.160 4.170 4.080 4.180 23,757,406 98,445,114 4.1438 4.160 4.160 4.170 4.080 4.180 23,757,406 4.1438 1.46%
2026-01-08 0 4.100 4.100 4.110 4.050 4.120 13,964,122 56,985,503 4.0809 4.100 4.100 4.110 4.050 4.120 13,964,122 4.0809 -0.49%
2026-01-07 0 4.120 4.110 4.120 4.030 4.120 12,650,000 51,582,566 4.0777 4.120 4.110 4.120 4.030 4.120 12,650,000 4.0777 0.49%
2026-01-06 0 4.100 4.090 4.100 4.030 4.130 26,506,890 108,262,603 4.0843 4.100 4.090 4.100 4.030 4.130 26,506,890 4.0843 0.74%
2026-01-05 0 4.070 4.070 4.080 3.990 4.120 24,464,482 99,147,047 4.0527 4.070 4.070 4.080 3.990 4.120 24,464,482 4.0527 0.00%
2026-01-02 0 4.070 4.070 4.080 4.030 4.110 5,019,804 20,467,070 4.0773 4.070 4.070 4.080 4.030 4.110 5,019,804 4.0773 0.49%
2025-12-31 0 4.050 4.050 4.080 4.020 4.150 12,302,000 49,890,444 4.0555 4.050 4.050 4.080 4.020 4.150 12,302,000 4.0555 -1.70%
2025-12-30 0 4.120 4.110 4.120 3.930 4.140 28,770,336 117,161,824 4.0723 4.120 4.110 4.120 3.930 4.140 28,770,336 4.0723 4.04%
2025-12-29 0 3.960 3.950 3.960 3.950 4.190 41,430,000 166,882,860 4.0281 3.960 3.950 3.960 3.950 4.190 41,430,000 4.0281 -2.70%
2025-12-24 0 4.070 4.060 4.070 4.060 4.190 6,152,550 25,232,350 4.1011 4.070 4.060 4.070 4.060 4.190 6,152,550 4.1011 -1.93%
2025-12-23 0 4.150 4.150 4.170 4.140 4.240 8,386,000 35,008,980 4.1747 4.150 4.150 4.170 4.140 4.240 8,386,000 4.1747 -1.43%
2025-12-22 0 4.210 4.200 4.210 4.150 4.220 18,386,874 77,086,208 4.1925 4.210 4.200 4.210 4.150 4.220 18,386,874 4.1925 0.24%
2025-12-19 0 4.200 4.190 4.200 4.050 4.220 21,146,000 88,121,954 4.1673 4.200 4.190 4.200 4.050 4.220 21,146,000 4.1673 3.96%
2025-12-18 0 4.040 4.040 4.070 4.030 4.090 11,426,000 46,392,070 4.0602 4.040 4.040 4.070 4.030 4.090 11,426,000 4.0602 -0.25%
2025-12-17 0 4.050 4.040 4.050 4.010 4.100 17,554,028 71,285,450 4.0609 4.050 4.040 4.050 4.010 4.100 17,554,028 4.0609 -0.49%
2025-12-16 0 4.070 4.070 4.080 3.980 4.090 19,888,000 80,334,430 4.0393 4.070 4.070 4.080 3.980 4.090 19,888,000 4.0393 0.25%
2025-12-15 0 4.060 4.050 4.060 4.040 4.260 35,358,521 146,003,957 4.1292 4.060 4.050 4.060 4.040 4.260 35,358,521 4.1292 -0.49%
2025-12-12 0 4.080 4.070 4.080 4.040 4.140 13,573,610 55,338,645 4.0769 4.080 4.070 4.080 4.040 4.140 13,573,610 4.0769 0.00%
2025-12-11 0 4.080 4.070 4.080 3.960 4.170 32,982,086 133,368,921 4.0437 4.080 4.070 4.080 3.960 4.170 32,982,086 4.0437 -2.39%
2025-12-10 0 4.180 4.180 4.190 4.120 4.390 39,870,785 168,883,769 4.2358 4.180 4.180 4.190 4.120 4.390 39,870,785 4.2358 -3.02%
2025-12-09 0 4.310 4.300 4.310 4.100 4.430 96,692,363 414,566,751 4.2875 4.310 4.300 4.310 4.100 4.430 96,692,363 4.2875 4.87%
2025-12-08 0 4.110 4.100 4.110 3.970 4.120 29,757,270 120,965,746 4.0651 4.110 4.100 4.110 3.970 4.120 29,757,270 4.0651 2.75%
2025-12-05 0 4.000 4.000 4.010 3.860 4.060 40,750,779 163,496,092 4.0121 4.000 4.000 4.010 3.860 4.060 40,750,779 4.0121 2.56%
2025-12-04 0 3.900 3.880 3.900 3.830 3.910 12,896,210 49,883,982 3.8681 3.900 3.880 3.900 3.830 3.910 12,896,210 3.8681 0.78%
2025-12-03 0 3.870 3.870 3.880 3.870 3.930 11,297,002 44,062,539 3.9004 3.870 3.870 3.880 3.870 3.930 11,297,002 3.9004 -1.28%
2025-12-02 0 3.920 3.910 3.920 3.850 3.930 20,072,000 78,284,924 3.9002 3.920 3.910 3.920 3.850 3.930 20,072,000 3.9002 1.03%
2025-12-01 0 3.880 3.870 3.880 3.780 3.900 24,826,000 95,864,752 3.8615 3.880 3.870 3.880 3.780 3.900 24,826,000 3.8615 1.57%
2025-11-28 0 3.820 3.810 3.820 3.780 3.860 14,368,000 55,058,292 3.8320 3.820 3.810 3.820 3.780 3.860 14,368,000 3.8320 0.26%
2025-11-27 0 3.810 3.800 3.810 3.770 3.850 9,881,324 37,775,122 3.8229 3.810 3.800 3.810 3.770 3.850 9,881,324 3.8229 0.53%
2025-11-26 0 3.790 3.780 3.790 3.710 3.810 18,833,374 71,106,352 3.7756 3.790 3.780 3.790 3.710 3.810 18,833,374 3.7756 2.16%
2025-11-25 0 3.710 3.710 3.720 3.650 3.720 15,321,725 56,772,903 3.7054 3.710 3.710 3.720 3.650 3.720 15,321,725 3.7054 2.20%
2025-11-24 0 3.630 3.630 3.640 3.600 3.650 12,976,160 47,086,348 3.6287 3.630 3.630 3.640 3.600 3.650 12,976,160 3.6287 0.55%
2025-11-21 0 3.610 3.610 3.620 3.580 3.680 20,605,000 74,721,290 3.6264 3.610 3.610 3.620 3.580 3.680 20,605,000 3.6264 -2.17%
2025-11-20 0 3.690 3.680 3.690 3.590 3.700 23,980,000 87,583,310 3.6523 3.690 3.680 3.690 3.590 3.700 23,980,000 3.6523 0.54%
2025-11-19 0 3.670 3.660 3.670 3.620 3.710 19,738,035 72,686,847 3.6826 3.670 3.660 3.670 3.620 3.710 19,738,035 3.6826 0.82%
2025-11-18 0 3.640 3.630 3.640 3.590 3.650 21,016,010 76,175,556 3.6246 3.640 3.630 3.640 3.590 3.650 21,016,010 3.6246 0.28%
2025-11-17 0 3.630 3.620 3.630 3.550 3.650 14,994,000 54,058,740 3.6054 3.630 3.620 3.630 3.550 3.650 14,994,000 3.6054 1.11%
2025-11-14 0 3.590 3.590 3.600 3.570 3.650 14,794,200 53,432,106 3.6117 3.590 3.590 3.600 3.570 3.650 14,794,200 3.6117 -0.55%
2025-11-13 0 3.610 3.600 3.610 3.580 3.630 21,739,141 78,307,103 3.6021 3.610 3.600 3.610 3.580 3.630 21,739,141 3.6021 0.00%
2025-11-12 0 3.610 3.600 3.610 3.580 3.700 48,628,556 176,031,333 3.6199 3.610 3.600 3.610 3.580 3.700 48,628,556 3.6199 -1.90%
2025-11-11 0 3.680 3.680 3.690 3.620 3.720 40,707,667 149,424,336 3.6707 3.680 3.680 3.690 3.620 3.720 40,707,667 3.6707 -0.81%
2025-11-10 0 3.710 3.700 3.710 3.680 3.770 25,437,547 94,616,378 3.7196 3.710 3.700 3.710 3.680 3.770 25,437,547 3.7196 -0.27%
2025-11-07 0 3.720 3.710 3.720 3.670 3.800 32,606,134 120,955,548 3.7096 3.720 3.710 3.720 3.670 3.800 32,606,134 3.7096 -1.59%
2025-11-06 0 3.780 3.780 3.790 3.760 3.860 25,864,000 98,230,730 3.7980 3.780 3.780 3.790 3.760 3.860 25,864,000 3.7980 -1.05%
2025-11-05 0 3.820 3.810 3.820 3.770 3.840 15,385,224 58,627,478 3.8106 3.820 3.810 3.820 3.770 3.840 15,385,224 3.8106 -0.52%
2025-11-04 0 3.840 3.830 3.840 3.830 3.900 11,559,899 44,673,990 3.8646 3.840 3.830 3.840 3.830 3.900 11,559,899 3.8646 -1.03%
2025-11-03 0 3.880 3.870 3.880 3.800 3.900 12,088,000 46,762,852 3.8685 3.880 3.870 3.880 3.800 3.900 12,088,000 3.8685 1.57%
2025-10-31 0 3.820 3.810 3.820 3.800 3.840 20,003,555 76,353,671 3.8170 3.820 3.810 3.820 3.800 3.840 20,003,555 3.8170 -0.52%
2025-10-30 0 3.840 3.840 3.850 3.810 3.960 20,185,467 77,804,503 3.8545 3.840 3.840 3.850 3.810 3.960 20,185,467 3.8545 -2.29%
2025-10-28 0 3.930 3.920 3.930 3.850 3.960 21,414,882 84,012,026 3.9231 3.930 3.920 3.930 3.850 3.960 21,414,882 3.9231 1.81%
2025-10-27 0 3.860 3.850 3.860 3.820 3.890 13,867,990 53,551,881 3.8615 3.860 3.850 3.860 3.820 3.890 13,867,990 3.8615 0.78%
2025-10-24 0 3.830 3.820 3.830 3.800 3.880 12,078,000 46,326,352 3.8356 3.830 3.820 3.830 3.800 3.880 12,078,000 3.8356 0.00%
2025-10-23 0 3.830 3.810 3.830 3.750 3.860 17,796,407 67,619,124 3.7996 3.830 3.810 3.830 3.750 3.860 17,796,407 3.7996 -0.52%
2025-10-22 0 3.850 3.850 3.860 3.830 3.890 17,998,533 69,287,263 3.8496 3.850 3.850 3.860 3.830 3.890 17,998,533 3.8496 -1.03%
2025-10-21 0 3.890 3.880 3.890 3.860 3.960 16,964,010 66,516,893 3.9211 3.890 3.880 3.890 3.860 3.960 16,964,010 3.9211 0.52%
2025-10-20 0 3.870 3.860 3.870 3.840 3.890 10,174,000 39,305,140 3.8633 3.870 3.860 3.870 3.840 3.890 10,174,000 3.8633 1.04%
2025-10-17 0 3.830 3.820 3.830 3.800 3.960 25,211,099 97,094,827 3.8513 3.830 3.820 3.830 3.800 3.960 25,211,099 3.8513 -2.54%
2025-10-16 0 3.930 3.920 3.930 3.860 3.940 25,182,000 98,403,808 3.9077 3.930 3.920 3.930 3.860 3.940 25,182,000 3.9077 0.77%
2025-10-15 0 3.900 3.890 3.900 3.790 3.960 31,471,282 122,563,674 3.8945 3.900 3.890 3.900 3.790 3.960 31,471,282 3.8945 2.90%
2025-10-14 0 3.790 3.780 3.790 3.740 3.990 55,197,634 210,055,350 3.8055 3.790 3.780 3.790 3.740 3.990 55,197,634 3.8055 -4.05%
2025-10-13 0 3.950 3.940 3.950 3.830 4.030 44,846,000 176,053,250 3.9257 3.950 3.940 3.950 3.830 4.030 44,846,000 3.9257 -1.25%
2025-10-10 0 4.000 3.990 4.000 3.950 4.130 49,140,725 196,608,925 4.0009 4.000 3.990 4.000 3.950 4.130 49,140,725 4.0009 -4.08%
2025-10-09 0 4.170 4.160 4.170 4.090 4.200 67,013,346 277,369,934 4.1390 4.170 4.160 4.170 4.090 4.200 67,013,346 4.1390 -1.65%
2025-10-08 0 4.240 4.230 4.240 4.180 4.300 11,630,616 49,521,652 4.2579 4.240 4.230 4.240 4.180 4.300 11,630,616 4.2579 -0.70%
2025-10-06 0 4.270 4.260 4.270 4.180 4.280 11,632,000 49,151,840 4.2256 4.270 4.260 4.270 4.180 4.280 11,632,000 4.2256 0.47%
2025-10-03 0 4.250 4.240 4.250 4.150 4.290 14,103,752 59,766,145 4.2376 4.250 4.240 4.250 4.150 4.290 14,103,752 4.2376 1.43%
2025-10-02 0 4.190 4.180 4.190 4.060 4.200 21,452,702 89,025,664 4.1499 4.190 4.180 4.190 4.060 4.200 21,452,702 4.1499 1.70%
2025-09-30 0 4.120 4.110 4.120 4.060 4.170 38,079,000 156,774,800 4.1171 4.120 4.110 4.120 4.060 4.170 38,079,000 4.1171 0.73%
2025-09-29 0 4.090 4.080 4.090 4.000 4.120 36,120,995 146,565,747 4.0576 4.090 4.080 4.090 4.000 4.120 36,120,995 4.0576 2.76%
2025-09-26 0 3.980 3.970 3.980 3.850 4.030 46,336,634 184,000,963 3.9710 3.980 3.970 3.980 3.850 4.030 46,336,634 3.9710 2.84%
2025-09-25 0 3.870 3.860 3.870 3.820 3.910 22,406,000 86,717,618 3.8703 3.870 3.860 3.870 3.820 3.910 22,406,000 3.8703 0.78%
2025-09-24 0 3.840 3.840 3.850 3.790 3.880 26,300,000 100,623,856 3.8260 3.840 3.840 3.850 3.790 3.880 26,300,000 3.8260 -1.03%
2025-09-23 0 3.880 3.870 3.880 3.800 3.900 27,620,000 106,456,940 3.8543 3.880 3.870 3.880 3.800 3.900 27,620,000 3.8543 0.52%
2025-09-22 0 3.860 3.850 3.860 3.760 3.900 39,046,444 149,802,814 3.8365 3.860 3.850 3.860 3.760 3.900 39,046,444 3.8365 1.85%
2025-09-19 0 3.790 3.780 3.790 3.760 3.840 33,996,514 129,142,629 3.7987 3.790 3.780 3.790 3.760 3.840 33,996,514 3.7987 1.61%
2025-09-18 0 3.730 3.720 3.730 3.640 3.790 37,623,680 140,041,591 3.7222 3.730 3.720 3.730 3.640 3.790 37,623,680 3.7222 1.08%
2025-09-17 0 3.690 3.690 3.700 3.670 3.750 28,592,938 105,856,801 3.7022 3.690 3.690 3.700 3.670 3.750 28,592,938 3.7022 -0.81%
2025-09-16 0 3.720 3.710 3.720 3.680 3.750 24,735,800 91,884,258 3.7146 3.720 3.710 3.720 3.680 3.750 24,735,800 3.7146 0.00%
2025-09-15 0 3.720 3.710 3.720 3.560 3.720 31,925,078 116,617,651 3.6529 3.720 3.710 3.720 3.560 3.720 31,925,078 3.6529 3.05%
2025-09-12 0 3.610 3.600 3.610 3.550 3.620 28,378,000 102,091,832 3.5976 3.610 3.600 3.610 3.550 3.620 28,378,000 3.5976 1.69%
2025-09-11 0 3.550 3.540 3.550 3.520 3.660 49,932,682 178,155,531 3.5679 3.550 3.540 3.550 3.520 3.660 49,932,682 3.5679 -3.27%
2025-09-10 0 3.670 3.660 3.670 3.580 3.700 26,374,714 96,018,243 3.6405 3.670 3.660 3.670 3.580 3.700 26,374,714 3.6405 0.27%
2025-09-09 0 3.660 3.660 3.670 3.640 3.820 52,938,000 196,217,462 3.7066 3.660 3.660 3.670 3.640 3.820 52,938,000 3.7066 -1.61%
2025-09-08 0 3.720 3.710 3.720 3.520 3.800 77,023,700 285,090,100 3.7013 3.720 3.710 3.720 3.520 3.800 77,023,700 3.7013 5.38%
2025-09-05 0 3.530 3.520 3.530 3.310 3.560 141,128,705 490,482,031 3.4754 3.530 3.520 3.530 3.310 3.560 141,128,705 3.4754 6.97%
2025-09-04 0 3.300 3.300 3.310 3.260 3.410 188,429,872 625,221,977 3.3181 3.300 3.300 3.310 3.260 3.410 188,429,872 3.3181 4.10%
2025-09-03 0 3.970 3.970 3.980 3.860 3.980 154,044,073 604,586,017 3.9248 3.170 3.170 3.178 3.082 3.178 192,919,549 3.1339 1.53%
2025-09-02 0 3.910 3.900 3.910 3.880 4.000 88,655,838 348,815,201 3.9345 3.122 3.114 3.122 3.098 3.194 111,029,551 3.1416 -0.51%
2025-09-01 0 3.930 3.920 3.930 3.910 4.010 59,055,700 232,627,725 3.9391 3.138 3.130 3.138 3.122 3.202 73,959,347 3.1453 -1.26%
2025-08-29 0 3.980 3.980 3.990 3.980 4.060 53,045,200 212,573,100 4.0074 3.178 3.178 3.186 3.178 3.242 66,432,001 3.1999 -0.75%
2025-08-28 0 4.010 4.010 4.020 3.940 4.050 46,260,560 184,534,534 3.9890 3.202 3.202 3.210 3.146 3.234 57,935,149 3.1852 -0.50%
2025-08-27 0 4.030 4.030 4.040 3.950 4.050 65,414,181 262,385,528 4.0111 3.218 3.218 3.226 3.154 3.234 81,922,492 3.2029 2.03%
2025-08-26 0 3.950 3.950 3.960 3.910 4.110 97,869,726 388,854,118 3.9732 3.154 3.154 3.162 3.122 3.282 122,568,710 3.1725 0.00%
2025-08-25 0 3.950 3.950 3.960 3.750 4.020 313,330,551 1,217,444,698 3.8855 3.154 3.154 3.162 2.994 3.210 392,404,507 3.1025 10.34%
2025-08-22 0 3.580 3.570 3.580 3.550 3.650 37,771,852 135,253,669 3.5808 2.859 2.851 2.859 2.835 2.914 47,304,181 2.8592 -0.83%
2025-08-21 0 3.610 3.600 3.610 3.590 3.680 42,895,940 155,424,418 3.6233 2.883 2.875 2.883 2.867 2.938 53,721,414 2.8932 -0.82%
2025-08-20 0 3.640 3.640 3.650 3.560 3.650 21,215,778 76,587,569 3.6099 2.906 2.906 2.914 2.843 2.914 26,569,918 2.8825 1.39%
2025-08-19 0 3.590 3.590 3.600 3.580 3.650 29,539,799 106,697,049 3.6120 2.867 2.867 2.875 2.859 2.914 36,994,638 2.8841 0.00%
2025-08-18 0 3.590 3.580 3.590 3.530 3.620 33,138,328 118,401,811 3.5730 2.867 2.859 2.867 2.819 2.891 41,501,313 2.8530 1.13%
2025-08-15 0 3.550 3.540 3.550 3.520 3.600 24,825,206 88,241,936 3.5545 2.835 2.827 2.835 2.811 2.875 31,090,242 2.8383 0.00%
2025-08-14 0 3.550 3.540 3.550 3.480 3.590 29,859,220 105,310,542 3.5269 2.835 2.827 2.835 2.779 2.867 37,394,670 2.8162 -0.84%
2025-08-13 0 3.580 3.580 3.590 3.560 3.660 43,715,984 156,819,523 3.5872 2.859 2.859 2.867 2.843 2.922 54,748,409 2.8644 -0.83%
2025-08-12 0 3.610 3.610 3.620 3.390 3.700 154,859,763 558,540,627 3.6068 2.883 2.883 2.891 2.707 2.954 193,941,091 2.8799 7.44%
2025-08-11 0 3.360 3.350 3.360 3.330 3.420 27,398,000 92,165,950 3.3640 2.683 2.675 2.683 2.659 2.731 34,312,322 2.6861 0.30%
2025-08-08 0 3.350 3.340 3.350 3.300 3.380 21,957,000 73,713,284 3.3572 2.675 2.667 2.675 2.635 2.699 27,498,199 2.6807 0.90%
2025-08-07 0 3.320 3.310 3.320 3.280 3.350 18,126,151 59,901,426 3.3047 2.651 2.643 2.651 2.619 2.675 22,700,574 2.6388 -0.30%
2025-08-06 0 3.330 3.330 3.340 3.270 3.380 45,656,000 151,812,950 3.3251 2.659 2.659 2.667 2.611 2.699 57,178,019 2.6551 2.15%
2025-08-05 0 3.260 3.260 3.270 3.200 3.400 65,582,469 216,938,287 3.3079 2.603 2.603 2.611 2.555 2.715 82,133,250 2.6413 2.19%
2025-08-04 0 3.190 3.180 3.190 3.070 3.200 46,600,000 147,303,180 3.1610 2.547 2.539 2.547 2.451 2.555 58,360,252 2.5240 3.24%
2025-08-01 0 3.090 3.080 3.090 3.050 3.200 30,946,003 96,351,099 3.1135 2.467 2.459 2.467 2.435 2.555 38,755,720 2.4861 -1.28%
2025-07-31 0 3.130 3.120 3.130 2.960 3.150 68,668,000 209,679,722 3.0535 2.499 2.491 2.499 2.364 2.515 85,997,464 2.4382 2.29%
2025-07-30 0 3.060 3.050 3.060 3.010 3.070 18,188,000 55,227,130 3.0365 2.443 2.435 2.443 2.403 2.451 22,778,032 2.4246 0.00%
2025-07-29 0 3.060 3.050 3.060 3.030 3.140 14,966,978 45,772,932 3.0583 2.443 2.435 2.443 2.419 2.507 18,744,133 2.4420 0.33%
2025-07-28 0 3.050 3.040 3.050 3.020 3.080 24,600,000 74,924,356 3.0457 2.435 2.427 2.435 2.411 2.459 30,808,202 2.4320 -0.97%
2025-07-25 0 3.080 3.070 3.080 3.060 3.160 21,984,000 68,111,940 3.0983 2.459 2.451 2.459 2.443 2.523 27,532,013 2.4739 -2.53%
2025-07-24 0 3.160 3.150 3.160 3.130 3.170 12,494,000 39,404,512 3.1539 2.523 2.515 2.523 2.499 2.531 15,647,060 2.5183 1.28%
2025-07-23 0 3.120 3.110 3.120 3.090 3.190 26,754,528 84,034,447 3.1409 2.491 2.483 2.491 2.467 2.547 33,506,459 2.5080 1.63%
2025-07-22 0 3.070 3.070 3.080 3.050 3.110 29,210,000 89,656,149 3.0694 2.451 2.451 2.459 2.435 2.483 36,581,609 2.4509 -1.29%
2025-07-21 0 3.110 3.100 3.110 3.040 3.110 28,072,000 86,396,959 3.0777 2.483 2.475 2.483 2.427 2.483 35,156,416 2.4575 0.65%
2025-07-18 0 3.090 3.090 3.100 3.060 3.160 22,816,000 70,886,089 3.1069 2.467 2.467 2.475 2.443 2.523 28,573,981 2.4808 0.32%
2025-07-17 0 3.080 3.070 3.080 3.030 3.230 42,355,856 131,440,144 3.1032 2.459 2.451 2.459 2.419 2.579 53,045,031 2.4779 -4.05%
2025-07-16 0 3.210 3.200 3.210 3.160 3.250 21,547,418 69,055,089 3.2048 2.563 2.555 2.563 2.523 2.595 26,985,252 2.5590 0.00%
2025-07-15 0 3.210 3.200 3.210 3.140 3.220 21,519,686 68,563,748 3.1861 2.563 2.555 2.563 2.507 2.571 26,950,522 2.5441 1.90%
2025-07-14 0 3.150 3.140 3.150 3.130 3.200 15,640,005 49,460,027 3.1624 2.515 2.507 2.515 2.499 2.555 19,587,009 2.5251 0.64%
2025-07-11 0 3.130 3.120 3.130 3.120 3.160 14,994,352 47,048,527 3.1377 2.499 2.491 2.499 2.491 2.523 18,778,416 2.5055 0.32%
2025-07-10 0 3.120 3.110 3.120 3.090 3.200 20,637,624 64,290,883 3.1152 2.491 2.483 2.491 2.467 2.555 25,845,857 2.4875 -2.50%
2025-07-09 0 3.200 3.190 3.200 3.120 3.240 22,028,738 70,362,103 3.1941 2.555 2.547 2.555 2.491 2.587 27,588,041 2.5505 1.59%
2025-07-08 0 3.150 3.140 3.150 3.130 3.210 14,762,470 46,640,034 3.1594 2.515 2.507 2.515 2.499 2.563 18,488,014 2.5227 -1.87%
2025-07-07 0 3.210 3.190 3.210 3.180 3.250 11,508,003 36,943,389 3.2102 2.563 2.547 2.563 2.539 2.595 14,412,231 2.5633 -1.23%
2025-07-04 0 3.250 3.230 3.250 3.200 3.290 11,994,000 38,882,976 3.2419 2.595 2.579 2.595 2.555 2.627 15,020,877 2.5886 -0.31%
2025-07-03 0 3.260 3.250 3.260 3.220 3.300 13,093,367 42,723,928 3.2630 2.603 2.595 2.603 2.571 2.635 16,397,687 2.6055 0.62%
2025-07-02 0 3.240 3.230 3.240 3.150 3.250 15,947,030 51,284,334 3.2159 2.587 2.579 2.587 2.515 2.595 19,971,517 2.5679 1.89%
2025-06-30 0 3.180 3.170 3.180 3.150 3.200 13,048,557 41,466,964 3.1779 2.539 2.531 2.539 2.515 2.555 16,341,568 2.5375 0.00%
2025-06-27 0 3.180 3.170 3.180 3.160 3.240 12,254,937 39,083,329 3.1892 2.539 2.531 2.539 2.523 2.587 15,347,666 2.5465 -1.24%
2025-06-26 0 3.220 3.210 3.220 3.160 3.220 13,923,341 44,546,297 3.1994 2.571 2.563 2.571 2.523 2.571 17,437,118 2.5547 0.00%
2025-06-25 0 3.220 3.210 3.220 3.120 3.250 32,506,681 104,355,871 3.2103 2.571 2.563 2.571 2.491 2.595 40,710,260 2.5634 2.55%
2025-06-24 0 3.140 3.130 3.140 3.040 3.160 27,834,300 86,584,483 3.1107 2.507 2.499 2.507 2.427 2.523 34,858,729 2.4839 2.61%
2025-06-23 0 3.060 3.050 3.060 2.970 3.070 11,657,630 35,461,908 3.0419 2.443 2.435 2.443 2.372 2.451 14,599,619 2.4290 0.99%
2025-06-20 0 3.030 3.020 3.030 2.910 3.070 31,674,462 95,259,991 3.0075 2.419 2.411 2.419 2.324 2.451 39,668,017 2.4014 4.12%
2025-06-19 0 2.910 2.900 2.910 2.900 2.970 12,938,200 37,783,080 2.9203 2.324 2.316 2.324 2.316 2.372 16,203,361 2.3318 -2.02%
2025-06-18 0 2.970 2.960 2.970 2.940 3.010 18,975,000 56,205,920 2.9621 2.372 2.364 2.372 2.348 2.403 23,763,644 2.3652 -1.33%
2025-06-17 0 3.010 2.990 3.010 2.990 3.050 18,600,000 56,021,878 3.0119 2.403 2.387 2.403 2.387 2.435 23,294,006 2.4050 -0.99%
2025-06-16 0 3.040 3.030 3.040 3.010 3.060 12,656,000 38,378,260 3.0324 2.427 2.419 2.427 2.403 2.443 15,849,943 2.4213 -0.33%
2025-06-13 0 3.050 3.050 3.060 3.020 3.100 16,275,657 49,452,973 3.0385 2.435 2.435 2.443 2.411 2.475 20,383,078 2.4262 -0.97%
2025-06-12 0 3.080 3.080 3.090 3.030 3.110 17,886,786 54,942,257 3.0717 2.459 2.459 2.467 2.419 2.483 22,400,801 2.4527 0.98%
2025-06-11 0 3.050 3.050 3.060 3.030 3.180 27,151,569 83,846,791 3.0881 2.435 2.435 2.443 2.419 2.539 34,003,700 2.4658 -1.29%
2025-06-10 0 3.090 3.080 3.090 3.060 3.120 20,820,180 64,350,433 3.0908 2.467 2.459 2.467 2.443 2.491 26,074,484 2.4679 0.98%
2025-06-09 0 3.060 3.060 3.070 3.010 3.060 17,623,304 53,540,167 3.0380 2.443 2.443 2.451 2.403 2.443 22,070,826 2.4258 0.33%
2025-06-06 0 3.050 3.050 3.060 3.020 3.070 9,692,688 29,466,129 3.0400 2.435 2.435 2.443 2.411 2.451 12,138,792 2.4274 -0.33%
2025-06-05 0 3.060 3.050 3.060 3.030 3.100 14,649,540 44,814,104 3.0591 2.443 2.435 2.443 2.419 2.475 18,346,585 2.4426 -0.65%
2025-06-04 0 3.080 3.070 3.080 3.050 3.110 12,853,000 39,470,350 3.0709 2.459 2.451 2.459 2.435 2.483 16,096,659 2.4521 0.33%
2025-06-03 0 3.070 3.060 3.070 3.060 3.120 19,814,000 61,108,440 3.0841 2.451 2.443 2.451 2.443 2.491 24,814,379 2.4626 0.00%
2025-06-02 0 3.070 3.060 3.070 3.010 3.130 12,164,000 37,022,600 3.0436 2.451 2.443 2.451 2.403 2.499 15,233,779 2.4303 -0.97%
2025-05-30 0 3.100 3.100 3.110 3.080 3.150 17,140,652 53,149,124 3.1008 2.475 2.475 2.483 2.459 2.515 21,466,369 2.4759 -1.59%
2025-05-29 0 3.150 3.150 3.160 3.140 3.210 22,802,759 72,260,150 3.1689 2.515 2.515 2.523 2.507 2.563 28,557,398 2.5303 0.00%
2025-05-28 0 3.150 3.140 3.150 3.100 3.170 21,191,840 66,432,969 3.1348 2.515 2.507 2.515 2.475 2.531 26,539,938 2.5031 0.64%
2025-05-27 0 3.130 3.120 3.130 3.050 3.160 36,518,000 113,059,174 3.0960 2.499 2.491 2.499 2.435 2.523 45,733,899 2.4721 -1.57%
2025-05-26 0 3.180 3.170 3.180 3.120 3.450 71,355,300 232,757,110 3.2619 2.539 2.531 2.539 2.491 2.755 89,362,947 2.6046 -3.64%
2025-05-23 0 3.300 3.290 3.300 3.180 3.420 95,853,196 320,067,801 3.3391 2.635 2.627 2.635 2.539 2.731 120,043,277 2.6663 3.12%
2025-05-22 0 3.200 3.190 3.200 3.060 3.230 43,746,300 138,225,030 3.1597 2.555 2.547 2.555 2.443 2.579 54,786,376 2.5230 2.24%
2025-05-21 0 3.130 3.120 3.130 2.990 3.180 68,669,222 213,981,157 3.1161 2.499 2.491 2.499 2.387 2.539 85,998,994 2.4882 4.68%
2025-05-20 0 2.990 2.980 2.990 2.920 2.990 18,780,000 55,785,810 2.9705 2.387 2.379 2.387 2.332 2.387 23,519,432 2.3719 1.70%
2025-05-19 0 2.940 2.930 2.940 2.910 2.990 24,662,000 72,395,690 2.9355 2.348 2.340 2.348 2.324 2.387 30,885,849 2.3440 -1.01%
2025-05-16 0 2.970 2.960 2.970 2.940 2.980 16,758,000 49,721,620 2.9670 2.372 2.364 2.372 2.348 2.379 20,987,148 2.3691 0.34%
2025-05-15 0 2.960 2.950 2.960 2.930 2.980 14,209,462 41,962,832 2.9532 2.364 2.356 2.364 2.340 2.379 17,795,446 2.3581 -0.67%
2025-05-14 0 2.980 2.970 2.980 2.950 2.990 15,938,000 47,326,860 2.9694 2.379 2.372 2.379 2.356 2.387 19,960,208 2.3711 0.34%
2025-05-13 0 2.970 2.960 2.970 2.910 2.970 27,352,807 80,669,026 2.9492 2.372 2.364 2.372 2.324 2.372 34,255,724 2.3549 2.06%
2025-05-12 0 2.910 2.910 2.920 2.820 2.920 35,534,000 102,583,000 2.8869 2.324 2.324 2.332 2.252 2.332 44,501,571 2.3052 3.19%
2025-05-09 0 2.820 2.820 2.830 2.780 2.840 21,817,525 61,388,085 2.8137 2.252 2.252 2.260 2.220 2.268 27,323,525 2.2467 1.08%
2025-05-08 0 2.790 2.780 2.790 2.770 2.840 16,330,000 45,808,020 2.8051 2.228 2.220 2.228 2.212 2.268 20,451,136 2.2399 -0.36%
2025-05-07 0 2.800 2.790 2.800 2.800 2.850 19,873,000 56,023,630 2.8191 2.236 2.228 2.236 2.236 2.276 24,888,268 2.2510 -1.06%
2025-05-06 0 2.830 2.820 2.830 2.780 2.840 27,288,000 76,929,720 2.8192 2.260 2.252 2.260 2.220 2.268 34,174,562 2.2511 0.35%
2025-05-02 0 2.820 2.810 2.820 2.750 2.830 17,224,200 48,335,744 2.8063 2.252 2.244 2.252 2.196 2.260 21,571,001 2.2408 2.55%
2025-04-30 0 2.750 2.740 2.750 2.670 2.780 23,056,000 63,361,366 2.7482 2.196 2.188 2.196 2.132 2.220 28,874,549 2.1944 1.85%
2025-04-29 0 2.700 2.690 2.700 2.600 2.710 18,668,003 50,011,883 2.6790 2.156 2.148 2.156 2.076 2.164 23,379,171 2.1392 3.05%
2025-04-28 0 2.620 2.610 2.620 2.580 2.650 11,612,000 30,271,600 2.6069 2.092 2.084 2.092 2.060 2.116 14,542,473 2.0816 -0.76%
2025-04-25 0 2.640 2.630 2.640 2.620 2.670 10,383,786 27,480,799 2.6465 2.108 2.100 2.108 2.092 2.132 13,004,300 2.1132 0.00%
2025-04-24 0 2.640 2.640 2.650 2.590 2.650 16,418,000 42,986,684 2.6183 2.108 2.108 2.116 2.068 2.116 20,561,344 2.0907 1.15%
2025-04-23 0 2.610 2.600 2.610 2.590 2.630 19,590,000 51,067,712 2.6068 2.084 2.076 2.084 2.068 2.100 24,533,849 2.0815 0.00%
2025-04-22 0 2.610 2.600 2.610 2.540 2.620 13,330,052 34,565,770 2.5931 2.084 2.076 2.084 2.028 2.092 16,694,103 2.0705 2.35%
2025-04-17 0 2.550 2.550 2.560 2.540 2.590 34,448,000 88,079,042 2.5569 2.036 2.036 2.044 2.028 2.068 43,141,502 2.0416 -1.54%
2025-04-16 0 2.590 2.580 2.590 2.550 2.630 19,140,000 49,343,060 2.5780 2.068 2.060 2.068 2.036 2.100 23,970,284 2.0585 -1.52%
2025-04-15 0 2.630 2.620 2.630 2.610 2.690 20,199,627 53,327,700 2.6400 2.100 2.092 2.100 2.084 2.148 25,297,325 2.1080 -1.50%
2025-04-14 0 2.670 2.660 2.670 2.610 2.690 25,782,898 68,410,980 2.6533 2.132 2.124 2.132 2.084 2.148 32,289,623 2.1187 2.69%
2025-04-11 0 2.600 2.600 2.610 2.500 2.630 31,230,003 80,663,941 2.5829 2.076 2.076 2.084 1.996 2.100 39,111,392 2.0624 0.39%
2025-04-10 0 2.590 2.570 2.590 2.540 2.620 39,380,193 101,808,269 2.5853 2.068 2.052 2.068 2.028 2.092 49,318,412 2.0643 3.60%
2025-04-09 0 2.500 2.490 2.500 2.380 2.500 47,130,793 115,165,067 2.4435 1.996 1.988 1.996 1.900 1.996 59,024,999 1.9511 0.00%
2025-04-08 0 2.500 2.490 2.500 2.430 2.510 72,729,673 180,125,366 2.4766 1.996 1.988 1.996 1.940 2.004 91,084,165 1.9776 4.60%
2025-04-07 0 2.390 2.380 2.390 2.370 2.570 146,260,057 357,019,068 2.4410 1.908 1.900 1.908 1.892 2.052 183,171,112 1.9491 -12.13%
2025-04-03 0 2.720 2.710 2.720 2.630 2.730 39,982,000 107,353,244 2.6850 2.172 2.164 2.172 2.100 2.180 50,072,095 2.1440 0.74%
2025-04-02 0 2.700 2.690 2.700 2.670 2.740 40,260,000 108,574,811 2.6968 2.156 2.148 2.156 2.132 2.188 50,420,252 2.1534 -0.74%
2025-04-01 0 2.720 2.720 2.730 2.620 2.740 81,612,896 219,979,348 2.6954 2.172 2.172 2.180 2.092 2.188 102,209,210 2.1522 5.02%
2025-03-31 0 2.590 2.590 2.600 2.570 2.660 56,228,000 146,561,654 2.6066 2.068 2.068 2.076 2.052 2.124 70,418,032 2.0813 -1.15%
2025-03-28 0 2.620 2.610 2.620 2.590 2.680 42,252,518 110,723,617 2.6205 2.092 2.084 2.092 2.068 2.140 52,915,614 2.0925 -1.87%
2025-03-27 0 2.670 2.670 2.680 2.620 2.690 39,774,586 105,700,236 2.6575 2.132 2.132 2.140 2.092 2.148 49,812,336 2.1220 0.38%
2025-03-26 0 2.660 2.660 2.670 2.570 2.690 74,604,522 196,367,615 2.6321 2.124 2.124 2.132 2.052 2.148 93,432,162 2.1017 3.50%
2025-03-25 0 2.570 2.560 2.570 2.560 2.650 63,776,005 164,676,597 2.5821 2.052 2.044 2.052 2.044 2.116 79,870,896 2.0618 -2.28%
2025-03-24 0 2.630 2.620 2.630 2.560 2.670 129,431,508 339,302,211 2.6215 2.100 2.092 2.100 2.044 2.132 162,095,611 2.0932 -4.01%
2025-03-21 0 2.740 2.730 2.740 2.670 2.790 88,189,194 239,565,745 2.7165 2.188 2.180 2.188 2.132 2.228 110,445,142 2.1691 -2.84%
2025-03-20 0 2.820 2.810 2.820 2.800 2.880 40,504,000 115,045,202 2.8403 2.252 2.244 2.252 2.236 2.300 50,725,830 2.2680 0.00%
2025-03-19 0 2.820 2.810 2.820 2.690 2.840 58,480,000 163,091,308 2.7888 2.252 2.244 2.252 2.148 2.268 73,238,360 2.2269 4.06%
2025-03-18 0 2.710 2.700 2.710 2.680 2.770 79,903,957 216,016,616 2.7035 2.164 2.156 2.164 2.140 2.212 100,068,993 2.1587 -1.09%
2025-03-17 0 2.740 2.740 2.750 2.530 2.760 224,822,772 603,533,296 2.6845 2.188 2.188 2.196 2.020 2.204 281,560,380 2.1435 2.62%
2025-03-14 0 2.670 2.660 2.670 2.630 2.980 271,444,000 763,679,017 2.8134 2.132 2.124 2.132 2.100 2.379 339,947,218 2.2465 -4.30%
2025-03-13 0 3.790 3.780 3.790 3.770 3.880 149,408,639 567,655,563 3.7993 2.228 2.222 2.228 2.216 2.281 254,180,343 2.2333 -1.04%
2025-03-12 0 3.830 3.830 3.840 3.780 3.850 91,702,530 349,148,754 3.8074 2.251 2.251 2.257 2.222 2.263 156,008,251 2.2380 0.52%
2025-03-11 0 3.810 3.810 3.820 3.750 3.850 87,316,658 331,149,092 3.7925 2.240 2.240 2.245 2.204 2.263 148,546,819 2.2293 -0.78%
2025-03-10 0 3.840 3.830 3.840 3.770 4.020 93,759,913 361,168,707 3.8521 2.257 2.251 2.257 2.216 2.363 159,508,359 2.2643 -2.78%
2025-03-07 0 3.950 3.940 3.950 3.880 3.980 74,542,199 293,386,554 3.9358 2.322 2.316 2.322 2.281 2.339 126,814,365 2.3135 0.00%
2025-03-06 0 3.950 3.950 3.960 3.940 4.140 72,542,720 291,057,587 4.0122 2.322 2.322 2.328 2.316 2.434 123,412,766 2.3584 -1.99%
2025-03-05 0 4.030 4.020 4.030 3.840 4.050 75,405,150 298,290,397 3.9558 2.369 2.363 2.369 2.257 2.381 128,282,454 2.3253 4.95%
2025-03-04 0 3.840 3.840 3.850 3.820 4.130 227,598,370 895,480,271 3.9345 2.257 2.257 2.263 2.245 2.428 387,200,045 2.3127 -9.43%
2025-03-03 0 4.240 4.230 4.240 4.170 4.290 45,010,600 190,432,444 4.2308 2.492 2.486 2.492 2.451 2.522 76,573,951 2.4869 2.17%
2025-02-28 0 4.150 4.140 4.150 4.080 4.400 89,831,667 379,042,604 4.2195 2.439 2.434 2.439 2.398 2.586 152,825,459 2.4802 -3.26%
2025-02-27 0 4.290 4.290 4.300 4.220 4.350 31,564,000 135,076,039 4.2794 2.522 2.522 2.528 2.481 2.557 53,698,022 2.5155 1.42%
2025-02-26 0 4.230 4.220 4.240 4.210 4.430 92,174,090 396,937,872 4.3064 2.486 2.481 2.492 2.475 2.604 156,810,489 2.5313 0.48%
2025-02-25 0 4.210 4.210 4.220 4.100 4.220 42,594,336 178,235,663 4.1845 2.475 2.475 2.481 2.410 2.481 72,463,299 2.4597 1.69%
2025-02-24 0 4.140 4.130 4.140 4.130 4.240 42,116,000 176,132,479 4.1821 2.434 2.428 2.434 2.428 2.492 71,649,534 2.4583 0.98%
2025-02-21 0 4.100 4.100 4.110 4.020 4.200 63,400,000 259,074,134 4.0863 2.410 2.410 2.416 2.363 2.469 107,858,781 2.4020 -1.68%
2025-02-20 0 4.170 4.170 4.180 4.080 4.240 150,836,887 629,347,956 4.1724 2.451 2.451 2.457 2.398 2.492 256,610,139 2.4525 6.65%
2025-02-19 0 3.910 3.900 3.910 3.760 3.910 48,174,050 186,600,688 3.8735 2.298 2.292 2.298 2.210 2.298 81,955,746 2.2768 2.89%
2025-02-18 0 3.800 3.790 3.800 3.730 3.910 42,702,000 162,927,830 3.8155 2.234 2.228 2.234 2.193 2.298 72,646,462 2.2427 -1.04%
2025-02-17 0 3.840 3.830 3.840 3.780 3.950 39,268,000 151,358,160 3.8545 2.257 2.251 2.257 2.222 2.322 66,804,395 2.2657 -1.79%
2025-02-14 0 3.910 3.900 3.910 3.770 3.920 33,619,540 129,285,798 3.8456 2.298 2.292 2.298 2.216 2.304 57,194,994 2.2604 3.44%
2025-02-13 0 3.780 3.770 3.780 3.760 3.940 35,304,391 135,999,509 3.8522 2.222 2.216 2.222 2.210 2.316 60,061,334 2.2643 -3.32%
2025-02-12 0 3.910 3.900 3.910 3.880 3.990 31,466,000 123,476,818 3.9241 2.298 2.292 2.298 2.281 2.345 53,531,300 2.3066 0.00%
2025-02-11 0 3.910 3.910 3.920 3.780 3.980 48,669,107 189,595,185 3.8956 2.298 2.298 2.304 2.222 2.339 82,797,959 2.2899 2.89%
2025-02-10 0 3.800 3.790 3.800 3.760 3.810 20,300,000 76,920,730 3.7892 2.234 2.228 2.234 2.210 2.240 34,535,225 2.2273 0.26%
2025-02-07 0 3.790 3.780 3.790 3.730 3.850 24,406,131 91,874,487 3.7644 2.228 2.222 2.228 2.193 2.263 41,520,750 2.2127 -1.30%
2025-02-06 0 3.840 3.830 3.840 3.750 3.900 21,674,000 82,785,560 3.8196 2.257 2.251 2.257 2.204 2.292 36,872,732 2.2452 -1.03%
2025-02-05 0 3.880 3.870 3.880 3.740 3.890 47,000,000 180,746,310 3.8457 2.281 2.275 2.281 2.198 2.287 79,958,403 2.2605 4.30%
2025-02-04 0 3.720 3.720 3.730 3.660 3.780 14,040,000 51,981,192 3.7024 2.187 2.187 2.193 2.151 2.222 23,885,446 2.1763 0.00%
2025-02-03 0 3.720 3.710 3.720 3.660 3.790 14,146,000 52,296,060 3.6969 2.187 2.181 2.187 2.151 2.228 24,065,778 2.1730 -1.85%
2025-01-28 0 3.790 3.770 3.790 3.730 3.840 4,598,000 17,299,460 3.7624 2.228 2.216 2.228 2.193 2.257 7,822,314 2.2116 -0.26%
2025-01-27 0 3.800 3.800 3.810 3.720 3.800 11,922,000 44,869,212 3.7636 2.234 2.234 2.240 2.187 2.234 20,282,214 2.2122 1.33%
2025-01-24 0 3.750 3.740 3.750 3.750 3.860 13,204,300 50,040,716 3.7897 2.204 2.198 2.204 2.204 2.269 22,463,718 2.2276 -1.06%
2025-01-23 0 3.790 3.780 3.790 3.730 3.870 25,056,000 95,484,726 3.8109 2.228 2.222 2.228 2.193 2.275 42,626,335 2.2400 0.53%
2025-01-22 0 3.770 3.750 3.770 3.590 3.790 26,866,025 100,055,591 3.7242 2.216 2.204 2.216 2.110 2.228 45,705,626 2.1891 3.29%
2025-01-21 0 3.650 3.640 3.650 3.590 3.690 19,258,639 70,331,016 3.6519 2.145 2.140 2.145 2.110 2.169 32,763,617 2.1466 1.11%
2025-01-20 0 3.610 3.600 3.610 3.560 3.630 9,934,000 35,666,610 3.5904 2.122 2.116 2.122 2.093 2.134 16,900,144 2.1104 1.12%
2025-01-17 0 3.570 3.560 3.570 3.560 3.620 8,674,200 31,059,664 3.5807 2.098 2.093 2.098 2.093 2.128 14,756,919 2.1048 -0.28%
2025-01-16 0 3.580 3.570 3.580 3.510 3.600 12,650,000 45,134,210 3.5679 2.104 2.098 2.104 2.063 2.116 21,520,719 2.0972 1.70%
2025-01-15 0 3.520 3.500 3.520 3.380 3.600 44,351,275 153,154,719 3.4532 2.069 2.057 2.069 1.987 2.116 75,452,279 2.0298 -1.95%
2025-01-14 0 3.590 3.580 3.590 3.490 3.600 25,504,000 90,251,100 3.5387 2.110 2.104 2.110 2.051 2.116 43,388,491 2.0801 1.13%
2025-01-13 0 3.550 3.550 3.560 3.540 3.630 14,789,670 52,902,298 3.5770 2.087 2.087 2.093 2.081 2.134 25,160,817 2.1026 -0.56%
2025-01-10 0 3.570 3.570 3.580 3.570 3.690 17,182,000 62,056,340 3.6117 2.098 2.098 2.104 2.098 2.169 29,230,750 2.1230 -2.72%
2025-01-09 0 3.670 3.660 3.670 3.570 3.680 16,321,538 59,689,678 3.6571 2.157 2.151 2.157 2.098 2.163 27,766,896 2.1497 2.23%
2025-01-08 0 3.590 3.590 3.600 3.520 3.660 21,738,026 77,722,466 3.5754 2.110 2.110 2.116 2.069 2.151 36,981,656 2.1016 -0.55%
2025-01-07 0 3.610 3.610 3.620 3.550 3.670 25,506,000 91,582,362 3.5906 2.122 2.122 2.128 2.087 2.157 43,391,894 2.1106 -1.10%
2025-01-06 0 3.650 3.640 3.650 3.590 3.690 18,868,000 68,754,814 3.6440 2.145 2.140 2.145 2.110 2.169 32,099,046 2.1420 1.11%
2025-01-03 0 3.610 3.610 3.620 3.580 3.740 44,132,000 160,739,115 3.6422 2.122 2.122 2.128 2.104 2.198 75,079,239 2.1409 -2.70%
2025-01-02 0 3.710 3.700 3.710 3.700 3.900 44,254,000 167,111,482 3.7762 2.181 2.175 2.181 2.175 2.292 75,286,790 2.2197 -2.88%
2024-12-31 0 3.820 3.800 3.820 3.760 3.900 41,580,000 158,560,716 3.8134 2.245 2.234 2.245 2.210 2.292 70,737,668 2.2415 1.06%
2024-12-30 0 3.780 3.780 3.800 3.780 3.970 46,594,867 178,513,744 3.8312 2.222 2.222 2.234 2.222 2.334 79,269,173 2.2520 -4.06%
2024-12-27 0 3.940 3.930 3.940 3.800 3.950 49,749,138 194,156,025 3.9027 2.316 2.310 2.316 2.234 2.322 84,635,353 2.2940 5.07%
2024-12-24 0 3.750 3.740 3.750 3.610 3.800 27,890,000 104,038,358 3.7303 2.204 2.198 2.204 2.122 2.234 47,447,656 2.1927 3.31%
2024-12-23 0 3.630 3.620 3.630 3.560 3.730 46,388,318 169,596,725 3.6560 2.134 2.128 2.134 2.093 2.193 78,917,783 2.1490 2.83%
2024-12-20 0 3.530 3.520 3.530 3.510 3.790 61,294,845 218,491,905 3.5646 2.075 2.069 2.075 2.063 2.228 104,277,402 2.0953 -4.08%
2024-12-19 0 3.680 3.680 3.690 3.600 3.720 52,769,500 193,133,867 3.6600 2.163 2.163 2.169 2.116 2.187 89,773,722 2.1513 -1.08%
2024-12-18 0 3.720 3.720 3.730 3.530 3.850 141,736,000 525,388,858 3.7068 2.187 2.187 2.193 2.075 2.263 241,127,322 2.1789 6.29%
2024-12-17 0 3.500 3.500 3.510 3.470 3.590 39,164,000 137,596,971 3.5134 2.057 2.057 2.063 2.040 2.110 66,627,466 2.0652 -0.85%
2024-12-16 0 3.530 3.520 3.530 3.420 3.640 69,291,550 242,149,950 3.4947 2.075 2.069 2.075 2.010 2.140 117,881,737 2.0542 2.02%
2024-12-13 0 3.460 3.450 3.460 3.190 3.530 106,291,620 362,676,558 3.4121 2.034 2.028 2.034 1.875 2.075 180,827,833 2.0056 8.81%
2024-12-12 0 3.180 3.170 3.180 3.120 3.210 43,615,318 138,535,190 3.1763 1.869 1.863 1.869 1.834 1.887 74,200,237 1.8670 2.58%
2024-12-11 0 3.100 3.090 3.100 3.040 3.140 17,506,305 54,341,810 3.1041 1.822 1.816 1.822 1.787 1.846 29,782,472 1.8246 1.31%
2024-12-10 0 3.060 3.050 3.060 3.040 3.160 19,696,643 60,566,951 3.0750 1.799 1.793 1.799 1.787 1.857 33,508,768 1.8075 -0.65%
2024-12-09 0 3.080 3.080 3.090 2.930 3.100 41,505,998 125,293,307 3.0187 1.810 1.810 1.816 1.722 1.822 70,611,772 1.7744 4.76%
2024-12-06 0 2.940 2.940 2.950 2.910 2.960 14,061,536 41,365,521 2.9417 1.728 1.728 1.734 1.711 1.740 23,922,084 1.7292 0.34%
2024-12-05 0 2.930 2.920 2.930 2.900 2.970 12,485,000 36,414,960 2.9167 1.722 1.716 1.722 1.705 1.746 21,240,014 1.7145 -0.68%
2024-12-04 0 2.950 2.950 2.960 2.930 3.020 28,682,708 85,209,150 2.9707 1.734 1.734 1.740 1.722 1.775 48,796,245 1.7462 0.00%
2024-12-03 0 2.950 2.940 2.950 2.920 3.020 24,308,000 72,174,142 2.9692 1.734 1.728 1.734 1.716 1.775 41,353,805 1.7453 0.34%
2024-12-02 0 2.940 2.920 2.940 2.870 2.950 19,147,600 56,016,724 2.9255 1.728 1.716 1.728 1.687 1.734 32,574,713 1.7196 2.44%
2024-11-29 0 2.870 2.870 2.880 2.810 2.890 21,008,000 60,049,800 2.8584 1.687 1.687 1.693 1.652 1.699 35,739,705 1.6802 0.70%
2024-11-28 0 2.850 2.850 2.860 2.820 2.920 38,822,000 110,779,542 2.8535 1.675 1.675 1.681 1.658 1.716 66,045,641 1.6773 -2.73%
2024-11-27 0 2.930 2.930 2.940 2.880 2.940 14,418,000 41,915,178 2.9071 1.722 1.722 1.728 1.693 1.728 24,528,516 1.7088 -0.34%
2024-11-26 0 2.940 2.930 2.940 2.850 3.020 28,069,201 82,797,909 2.9498 1.728 1.722 1.728 1.675 1.775 47,752,521 1.7339 0.34%
2024-11-25 0 2.930 2.920 2.930 2.850 2.930 18,110,058 52,524,351 2.9003 1.722 1.716 1.722 1.675 1.722 30,809,602 1.7048 1.38%
2024-11-22 0 2.890 2.880 2.890 2.850 2.940 16,358,000 47,376,440 2.8962 1.699 1.693 1.699 1.675 1.728 27,828,927 1.7024 -0.34%
2024-11-21 0 2.900 2.900 2.910 2.870 2.960 16,366,000 47,510,022 2.9030 1.705 1.705 1.711 1.687 1.740 27,842,537 1.7064 -1.36%
2024-11-20 0 2.940 2.930 2.940 2.870 2.970 23,924,000 70,220,172 2.9351 1.728 1.722 1.728 1.687 1.746 40,700,528 1.7253 2.44%
2024-11-19 0 2.870 2.860 2.870 2.820 2.880 13,851,880 39,568,264 2.8565 1.687 1.681 1.687 1.658 1.693 23,565,408 1.6791 1.06%
2024-11-18 0 2.840 2.830 2.840 2.800 2.920 27,156,472 77,759,851 2.8634 1.669 1.663 1.669 1.646 1.716 46,199,747 1.6831 1.07%
2024-11-15 0 2.810 2.800 2.810 2.740 2.830 15,350,003 42,895,088 2.7945 1.652 1.646 1.652 1.611 1.663 26,114,079 1.6426 2.55%
2024-11-14 0 2.740 2.740 2.750 2.730 2.830 16,964,284 46,909,950 2.7652 1.611 1.611 1.616 1.605 1.663 28,860,363 1.6254 -1.44%
2024-11-13 0 2.780 2.770 2.780 2.720 2.810 23,752,000 65,565,452 2.7604 1.634 1.628 1.634 1.599 1.652 40,407,914 1.6226 -0.71%
2024-11-12 0 2.800 2.790 2.800 2.780 2.880 26,900,246 76,195,888 2.8325 1.646 1.640 1.646 1.634 1.693 45,763,845 1.6650 0.00%
2024-11-11 0 2.800 2.790 2.800 2.750 2.860 30,256,711 84,139,093 2.7808 1.646 1.640 1.646 1.616 1.681 51,474,006 1.6346 0.00%
2024-11-08 0 2.800 2.800 2.810 2.770 3.010 40,014,000 112,953,944 2.8229 1.646 1.646 1.652 1.628 1.769 68,073,522 1.6593 -5.08%
2024-11-07 0 2.950 2.950 2.960 2.760 3.020 54,822,690 160,913,314 2.9352 1.734 1.734 1.740 1.622 1.775 93,266,696 1.7253 4.24%
2024-11-06 0 2.830 2.820 2.830 2.750 2.870 39,344,000 111,146,832 2.8250 1.663 1.658 1.663 1.616 1.687 66,933,689 1.6606 2.54%
2024-11-05 0 2.760 2.760 2.770 2.740 2.890 30,483,000 84,735,783 2.7798 1.622 1.622 1.628 1.611 1.699 51,858,978 1.6340 -3.83%
2024-11-04 0 2.870 2.870 2.880 2.780 2.910 67,501,000 192,523,992 2.8522 1.687 1.687 1.693 1.634 1.711 114,835,577 1.6765 5.90%
2024-11-01 0 2.710 2.710 2.720 2.510 2.780 64,395,044 173,088,804 2.6879 1.593 1.593 1.599 1.475 1.634 109,551,593 1.5800 7.97%
2024-10-31 0 2.510 2.510 2.520 2.510 2.590 30,853,294 78,131,742 2.5324 1.475 1.475 1.481 1.475 1.522 52,488,938 1.4885 -2.71%
2024-10-30 0 2.580 2.570 2.580 2.540 2.610 25,109,294 64,459,476 2.5672 1.517 1.511 1.517 1.493 1.534 42,717,001 1.5090 -1.15%
2024-10-29 0 2.610 2.600 2.610 2.600 2.680 10,246,000 26,872,700 2.6228 1.534 1.528 1.534 1.528 1.575 17,430,932 1.5417 -1.51%
2024-10-28 0 2.650 2.650 2.660 2.530 2.660 20,355,531 53,180,630 2.6126 1.558 1.558 1.564 1.487 1.564 34,629,697 1.5357 2.71%
2024-10-25 0 2.580 2.570 2.580 2.560 2.640 35,824,000 92,557,490 2.5837 1.517 1.511 1.517 1.505 1.552 60,945,315 1.5187 -1.53%
2024-10-24 0 2.620 2.620 2.630 2.610 2.710 22,882,000 60,323,830 2.6363 1.540 1.540 1.546 1.534 1.593 38,927,833 1.5496 -3.32%
2024-10-23 0 2.710 2.700 2.710 2.680 2.730 30,336,000 82,091,110 2.7061 1.593 1.587 1.593 1.575 1.605 51,608,896 1.5906 0.74%
2024-10-22 0 2.690 2.680 2.690 2.670 2.740 20,234,000 54,656,464 2.7012 1.581 1.575 1.581 1.569 1.611 34,422,943 1.5878 -1.10%
2024-10-21 0 2.720 2.710 2.720 2.670 2.800 49,450,000 133,689,334 2.7035 1.599 1.593 1.599 1.569 1.646 84,126,447 1.5891 -3.20%
2024-10-18 0 2.810 2.800 2.810 2.750 2.850 38,856,000 108,847,602 2.8013 1.652 1.646 1.652 1.616 1.675 66,103,483 1.6466 1.08%
2024-10-17 0 2.780 2.780 2.790 2.760 2.890 30,350,134 85,049,800 2.8023 1.634 1.634 1.640 1.622 1.699 51,632,941 1.6472 -2.80%
2024-10-16 0 2.860 2.860 2.870 2.780 2.890 42,858,338 121,982,513 2.8462 1.681 1.681 1.687 1.634 1.699 72,912,431 1.6730 2.14%
2024-10-15 0 2.800 2.800 2.810 2.730 2.830 37,156,000 103,205,002 2.7776 1.646 1.646 1.652 1.605 1.663 63,211,370 1.6327 1.82%
2024-10-14 0 2.750 2.740 2.750 2.720 2.810 30,736,342 84,955,613 2.7640 1.616 1.611 1.616 1.599 1.652 52,289,975 1.6247 -2.14%
2024-10-10 0 2.810 2.810 2.830 2.750 2.920 42,988,835 121,811,744 2.8336 1.652 1.652 1.663 1.616 1.716 73,134,438 1.6656 2.93%
2024-10-09 0 2.730 2.730 2.740 2.660 2.870 60,340,721 165,608,796 2.7446 1.605 1.605 1.611 1.564 1.687 102,654,206 1.6133 -1.44%
2024-10-08 0 2.770 2.760 2.770 2.720 3.100 89,479,890 253,308,240 2.8309 1.628 1.622 1.628 1.599 1.822 152,227,001 1.6640 -6.73%
2024-10-07 0 2.970 2.960 2.970 2.850 3.000 44,792,006 131,544,643 2.9368 1.746 1.740 1.746 1.675 1.763 76,202,069 1.7263 0.68%
2024-10-04 0 2.950 2.940 2.950 2.760 3.030 45,615,100 133,910,463 2.9357 1.734 1.728 1.734 1.622 1.781 77,602,352 1.7256 6.12%
2024-10-03 0 2.780 2.780 2.790 2.670 3.000 75,162,000 208,043,304 2.7679 1.634 1.634 1.640 1.569 1.763 127,868,797 1.6270 -4.79%
2024-10-02 0 2.920 2.920 2.940 2.910 3.100 65,618,755 193,676,582 2.9515 1.716 1.716 1.728 1.711 1.822 111,633,422 1.7349 -2.99%
2024-09-30 0 3.010 3.010 3.030 2.870 3.140 85,572,345 256,393,506 2.9962 1.769 1.769 1.781 1.687 1.846 145,579,319 1.7612 1.69%
2024-09-27 0 2.960 2.950 2.960 2.870 3.030 118,142,656 349,983,741 2.9624 1.740 1.734 1.740 1.687 1.781 200,989,320 1.7413 6.09%
2024-09-26 0 2.790 2.780 2.790 2.480 2.850 239,571,500 640,167,970 2.6721 1.640 1.634 1.640 1.458 1.675 407,569,244 1.5707 12.05%
2024-09-25 0 2.490 2.490 2.500 2.470 2.660 56,102,997 143,796,021 2.5631 1.464 1.464 1.470 1.452 1.564 95,444,809 1.5066 -0.40%
2024-09-24 0 2.500 2.490 2.500 2.460 2.600 91,831,800 228,964,410 2.4933 1.470 1.464 1.470 1.446 1.528 156,228,171 1.4656 -3.47%
2024-09-23 0 2.590 2.580 2.590 2.570 2.670 46,556,300 122,502,431 2.6313 1.522 1.517 1.522 1.511 1.569 79,203,561 1.5467 -3.00%
2024-09-20 0 2.670 2.670 2.680 2.650 2.720 46,726,400 124,964,076 2.6744 1.569 1.569 1.575 1.558 1.599 79,492,943 1.5720 -1.11%
2024-09-19 0 2.700 2.700 2.710 2.610 2.750 42,794,000 115,635,958 2.7022 1.587 1.587 1.593 1.534 1.616 72,802,976 1.5883 4.25%
2024-09-17 0 2.590 2.590 2.600 2.560 2.630 15,545,457 40,341,473 2.5951 1.522 1.522 1.528 1.505 1.546 26,446,594 1.5254 -1.52%
2024-09-16 0 2.630 2.620 2.630 2.520 2.640 36,583,384 94,952,221 2.5955 1.546 1.540 1.546 1.481 1.552 62,237,212 1.5257 2.73%
2024-09-13 0 2.560 2.560 2.570 2.540 2.650 83,225,585 215,602,676 2.5906 1.505 1.505 1.511 1.493 1.558 141,586,911 1.5228 -1.16%
2024-09-12 0 2.590 2.580 2.590 2.540 2.920 164,245,337 436,621,088 2.6583 1.522 1.517 1.522 1.493 1.716 279,421,166 1.5626 -12.20%
2024-09-11 0 2.950 2.950 2.960 2.860 2.980 50,973,592 149,575,041 2.9344 1.734 1.734 1.740 1.681 1.752 86,718,447 1.7248 -3.59%
2024-09-10 0 3.060 3.050 3.060 3.040 3.140 37,286,214 114,715,548 3.0766 1.799 1.793 1.799 1.787 1.846 63,432,896 1.8085 -2.24%
2024-09-09 0 3.130 3.130 3.140 3.100 3.240 37,744,705 118,114,712 3.1293 1.840 1.840 1.846 1.822 1.904 64,212,900 1.8394 -3.40%
2024-09-05 0 3.240 3.240 3.250 3.230 3.330 20,750,000 67,629,050 3.2592 1.904 1.904 1.910 1.899 1.957 35,300,784 1.9158 -2.70%
2024-09-04 0 3.330 3.330 3.340 3.230 3.370 14,889,000 49,364,516 3.3155 1.957 1.957 1.963 1.899 1.981 25,329,801 1.9489 0.30%
2024-09-03 0 3.320 3.320 3.330 3.300 3.390 14,577,140 48,600,462 3.3340 1.952 1.952 1.957 1.940 1.993 24,799,252 1.9598 -1.19%
2024-09-02 0 3.360 3.350 3.360 3.210 3.360 29,978,556 99,719,983 3.3264 1.975 1.969 1.975 1.887 1.975 51,000,797 1.9553 3.38%
2024-08-30 0 3.250 3.250 3.260 3.160 3.290 37,763,343 122,176,414 3.2353 1.910 1.910 1.916 1.857 1.934 64,244,608 1.9017 1.88%
2024-08-29 0 3.190 3.180 3.190 3.110 3.230 92,290,000 290,222,900 3.1447 1.875 1.869 1.875 1.828 1.899 157,007,680 1.8485 -1.85%
2024-08-28 0 3.250 3.240 3.250 3.180 3.420 82,088,000 267,094,661 3.2538 1.910 1.904 1.910 1.869 2.010 139,651,603 1.9126 -4.13%
2024-08-27 0 3.390 3.390 3.400 3.370 3.450 20,302,724 68,933,795 3.3953 1.993 1.993 1.999 1.981 2.028 34,539,859 1.9958 -2.31%
2024-08-26 0 3.470 3.460 3.470 3.330 3.470 94,756,000 321,983,741 3.3980 2.040 2.034 2.040 1.957 2.040 161,202,945 1.9974 -1.70%
2024-08-23 0 3.530 3.530 3.540 3.430 3.650 116,228,000 410,346,448 3.5305 2.075 2.075 2.081 2.016 2.145 197,732,026 2.0753 -6.37%
2024-08-22 0 3.770 3.760 3.770 3.730 3.870 25,436,375 95,773,886 3.7652 2.216 2.210 2.216 2.193 2.275 43,273,445 2.2132 -1.82%
2024-08-21 0 3.840 3.830 3.840 3.780 3.990 29,308,000 112,565,650 3.8408 2.257 2.251 2.257 2.222 2.345 49,860,018 2.2576 -3.76%
2024-08-20 0 3.990 3.980 3.990 3.920 4.010 21,704,000 86,158,340 3.9697 2.345 2.339 2.345 2.304 2.357 36,923,770 2.3334 1.53%
2024-08-19 0 3.930 3.920 3.930 3.840 3.980 42,042,000 163,181,605 3.8814 2.310 2.304 2.310 2.257 2.339 71,523,642 2.2815 2.34%
2024-08-16 0 3.840 3.830 3.840 3.780 3.890 21,480,000 82,539,094 3.8426 2.257 2.251 2.257 2.222 2.287 36,542,691 2.2587 -0.26%
2024-08-15 0 3.850 3.830 3.850 3.810 3.950 31,648,706 121,701,470 3.8454 2.263 2.251 2.263 2.240 2.322 53,842,127 2.2603 -0.26%
2024-08-14 0 3.860 3.860 3.870 3.790 4.010 66,948,000 261,115,512 3.9003 2.269 2.269 2.275 2.228 2.357 113,894,790 2.2926 -3.50%
2024-08-13 0 4.000 4.000 4.010 3.930 4.150 34,898,731 140,414,714 4.0235 2.351 2.351 2.357 2.310 2.439 59,371,208 2.3650 -3.85%
2024-08-12 0 4.160 4.160 4.170 4.070 4.180 21,294,212 88,388,817 4.1508 2.445 2.445 2.451 2.392 2.457 36,226,621 2.4399 1.71%
2024-08-09 0 4.090 4.090 4.100 4.090 4.210 14,892,480 61,766,930 4.1475 2.404 2.404 2.410 2.404 2.475 25,335,722 2.4379 -0.49%
2024-08-08 0 4.110 4.100 4.110 4.080 4.190 10,034,000 41,429,520 4.1289 2.416 2.410 2.416 2.398 2.463 17,070,268 2.4270 -1.91%
2024-08-07 0 4.190 4.180 4.190 4.060 4.230 20,930,221 87,387,493 4.1752 2.463 2.457 2.463 2.386 2.486 35,607,384 2.4542 1.45%
2024-08-06 0 4.130 4.120 4.130 3.950 4.140 28,434,296 115,213,238 4.0519 2.428 2.422 2.428 2.322 2.434 48,373,636 2.3817 3.77%
2024-08-05 0 3.980 3.970 3.980 3.900 4.150 37,710,936 150,592,536 3.9933 2.339 2.334 2.339 2.292 2.439 64,155,451 2.3473 -4.56%
2024-08-02 0 4.170 4.170 4.190 4.070 4.350 96,561,293 409,214,172 4.2379 2.451 2.451 2.463 2.392 2.557 164,274,186 2.4910 1.71%
2024-08-01 0 4.100 4.090 4.100 3.780 4.160 83,298,007 336,661,411 4.0417 2.410 2.404 2.410 2.222 2.445 141,710,119 2.3757 7.33%
2024-07-31 0 3.820 3.820 3.830 3.760 3.860 19,094,790 72,949,940 3.8204 2.245 2.245 2.251 2.210 2.269 32,484,870 2.2457 0.00%
2024-07-30 0 3.820 3.820 3.830 3.780 3.890 28,019,252 107,371,969 3.8321 2.245 2.245 2.251 2.222 2.287 47,667,545 2.2525 -0.78%
2024-07-29 0 3.850 3.850 3.860 3.800 3.990 42,300,000 164,018,370 3.8775 2.263 2.263 2.269 2.234 2.345 71,962,562 2.2792 -3.02%
2024-07-26 0 3.970 3.960 3.970 3.950 4.110 29,768,174 119,530,879 4.0154 2.334 2.328 2.334 2.322 2.416 50,642,886 2.3603 0.25%
2024-07-25 0 3.960 3.960 3.970 3.920 4.100 38,549,752 153,598,837 3.9844 2.328 2.328 2.334 2.304 2.410 65,582,481 2.3421 -2.94%
2024-07-24 0 4.080 4.080 4.090 4.000 4.150 31,468,000 127,931,200 4.0654 2.398 2.398 2.404 2.351 2.439 53,534,702 2.3897 0.99%
2024-07-23 0 4.040 4.030 4.040 3.930 4.110 36,518,101 147,302,145 4.0337 2.375 2.369 2.375 2.310 2.416 62,126,149 2.3710 3.06%
2024-07-22 0 3.920 3.920 3.930 3.750 3.970 26,730,200 104,526,138 3.9104 2.304 2.304 2.310 2.204 2.334 45,474,555 2.2986 3.16%
2024-07-19 0 3.800 3.790 3.800 3.750 3.870 19,528,000 74,071,752 3.7931 2.234 2.228 2.234 2.204 2.275 33,221,866 2.2296 -1.04%
2024-07-18 0 3.840 3.830 3.840 3.700 3.850 28,486,000 107,986,838 3.7909 2.257 2.251 2.257 2.175 2.263 48,461,597 2.2283 3.78%
2024-07-17 0 3.700 3.700 3.710 3.680 3.770 23,874,486 88,387,517 3.7022 2.175 2.175 2.181 2.163 2.216 40,616,293 2.1762 -1.07%
2024-07-16 0 3.740 3.730 3.740 3.620 3.750 17,991,308 66,705,747 3.7077 2.198 2.193 2.198 2.128 2.204 30,607,580 2.1794 1.36%
2024-07-15 0 3.690 3.680 3.690 3.680 3.800 26,632,000 98,799,964 3.7098 2.169 2.163 2.169 2.163 2.234 45,307,493 2.1807 -2.89%
2024-07-12 0 3.800 3.800 3.810 3.720 3.840 25,371,398 96,131,736 3.7890 2.234 2.234 2.240 2.187 2.257 43,162,903 2.2272 -0.26%
2024-07-11 0 3.810 3.800 3.810 3.710 3.820 30,733,336 116,314,967 3.7847 2.240 2.234 2.240 2.181 2.245 52,284,861 2.2246 2.70%
2024-07-10 0 3.710 3.700 3.710 3.670 3.770 40,014,300 148,805,759 3.7188 2.181 2.175 2.181 2.157 2.216 68,074,032 2.1859 0.27%
2024-07-09 0 3.700 3.700 3.710 3.610 3.830 59,312,827 219,732,813 3.7046 2.175 2.175 2.181 2.122 2.251 100,905,509 2.1776 -0.80%
2024-07-08 0 3.730 3.720 3.730 3.630 3.790 53,259,968 197,262,703 3.7038 2.193 2.187 2.193 2.134 2.228 90,608,127 2.1771 -2.61%
2024-07-05 0 3.830 3.830 3.840 3.680 3.980 98,534,837 372,818,360 3.7836 2.251 2.251 2.257 2.163 2.339 167,631,663 2.2240 -3.53%
2024-07-04 0 3.970 3.960 3.970 3.880 4.210 161,500,716 648,084,870 4.0129 2.334 2.328 2.334 2.281 2.475 274,751,899 2.3588 -2.46%
2024-07-03 0 4.070 4.070 4.090 4.070 4.490 433,585,543 1,817,250,527 4.1912 2.392 2.392 2.404 2.392 2.639 737,634,200 2.4636 -0.49%
2024-07-02 0 8.390 8.390 8.400 8.160 8.480 120,885,164 1,010,683,733 8.3607 2.404 2.404 2.407 2.338 2.430 421,869,286 2.3957 2.19%
2024-06-28 0 8.210 8.200 8.210 8.150 8.570 76,685,000 633,341,724 8.2590 2.353 2.350 2.353 2.335 2.456 267,618,003 2.3666 -3.86%
2024-06-27 0 8.540 8.540 8.550 8.480 8.720 46,335,135 398,726,560 8.6053 2.447 2.447 2.450 2.430 2.499 161,701,980 2.4658 -0.35%
2024-06-26 0 8.570 8.560 8.570 8.400 8.570 40,581,517 344,905,022 8.4991 2.456 2.453 2.456 2.407 2.456 141,622,802 2.4354 1.30%
2024-06-25 0 8.460 8.450 8.460 8.200 8.480 33,454,035 280,133,691 8.3737 2.424 2.421 2.424 2.350 2.430 116,749,065 2.3995 2.92%
2024-06-24 0 8.220 8.210 8.220 8.060 8.360 25,468,071 207,241,474 8.1373 2.355 2.353 2.355 2.310 2.396 88,879,368 2.3317 -1.67%
2024-06-21 0 8.360 8.350 8.360 8.110 8.370 38,499,763 317,885,089 8.2568 2.396 2.393 2.396 2.324 2.398 134,357,824 2.3660 1.70%
2024-06-20 0 8.220 8.210 8.220 8.080 8.620 74,086,877 608,798,633 8.2174 2.355 2.353 2.355 2.315 2.470 258,550,982 2.3547 -3.86%
2024-06-19 0 8.550 8.550 8.560 8.480 8.770 29,949,109 257,743,406 8.6060 2.450 2.450 2.453 2.430 2.513 104,517,451 2.4660 -0.23%
2024-06-18 0 8.570 8.570 8.590 8.330 8.660 45,963,354 390,358,101 8.4928 2.456 2.456 2.461 2.387 2.481 160,404,525 2.4336 1.18%
2024-06-17 0 8.470 8.470 8.480 8.190 8.950 178,069,712 1,535,886,026 8.6252 2.427 2.427 2.430 2.347 2.565 621,433,928 2.4715 18.79%
2024-06-14 0 7.130 7.120 7.130 6.910 7.150 18,871,901 133,376,396 7.0675 2.043 2.040 2.043 1.980 2.049 65,859,822 2.0252 2.30%
2024-06-13 0 6.970 6.960 6.970 6.920 7.010 16,130,103 112,322,769 6.9635 1.997 1.994 1.997 1.983 2.009 56,291,399 1.9954 -0.57%
2024-06-12 0 7.010 7.000 7.010 6.870 7.080 19,646,496 137,409,128 6.9941 2.009 2.006 2.009 1.969 2.029 68,563,031 2.0041 1.30%
2024-06-11 0 6.920 6.920 6.930 6.800 6.990 16,853,684 116,098,635 6.8886 1.983 1.983 1.986 1.949 2.003 58,816,578 1.9739 -0.86%
2024-06-07 0 6.980 6.970 6.980 6.660 6.980 25,231,166 174,223,554 6.9051 2.000 1.997 2.000 1.908 2.000 88,052,608 1.9786 4.80%
2024-06-06 0 6.660 6.660 6.670 6.540 6.750 16,323,800 109,000,544 6.6774 1.908 1.908 1.911 1.874 1.934 56,967,370 1.9134 1.37%
2024-06-05 0 6.570 6.570 6.580 6.530 6.770 17,440,195 115,784,364 6.6389 1.883 1.883 1.885 1.871 1.940 60,863,404 1.9024 -2.81%
2024-06-04 0 6.760 6.750 6.760 6.510 6.800 54,609,063 365,657,031 6.6959 1.937 1.934 1.937 1.865 1.949 190,576,624 1.9187 8.16%
2024-06-03 0 6.250 6.240 6.250 6.100 6.350 18,365,208 114,412,759 6.2299 1.791 1.788 1.791 1.748 1.820 64,091,547 1.7851 1.63%
2024-05-31 0 6.150 6.150 6.160 6.100 6.370 33,463,100 206,692,303 6.1767 1.762 1.762 1.765 1.748 1.825 116,780,700 1.7699 -1.60%
2024-05-30 0 6.250 6.240 6.250 6.160 6.490 28,503,828 179,158,336 6.2854 1.791 1.788 1.791 1.765 1.860 99,473,659 1.8011 -3.10%
2024-05-29 0 6.450 6.440 6.450 6.270 6.720 47,297,000 304,084,001 6.4292 1.848 1.845 1.848 1.797 1.926 165,058,730 1.8423 -3.87%
2024-05-28 0 6.710 6.700 6.710 6.610 6.800 14,080,000 94,484,220 6.7105 1.923 1.920 1.923 1.894 1.949 49,136,878 1.9229 0.15%
2024-05-27 0 6.700 6.690 6.700 6.640 6.740 8,183,950 54,752,355 6.6902 1.920 1.917 1.920 1.903 1.931 28,560,636 1.9171 0.75%
2024-05-24 0 6.650 6.640 6.650 6.520 6.750 14,454,686 95,704,428 6.6210 1.906 1.903 1.906 1.868 1.934 50,444,470 1.8972 1.06%
2024-05-23 0 6.580 6.570 6.590 6.570 6.730 15,230,254 100,610,165 6.6059 1.885 1.883 1.888 1.883 1.928 53,151,075 1.8929 -0.75%
2024-05-22 0 6.630 6.620 6.630 6.540 6.670 13,084,800 86,230,346 6.5901 1.900 1.897 1.900 1.874 1.911 45,663,794 1.8884 0.15%
2024-05-21 0 6.620 6.620 6.630 6.450 6.670 16,642,512 109,826,588 6.5992 1.897 1.897 1.900 1.848 1.911 58,079,622 1.8910 1.22%
2024-05-20 0 6.540 6.530 6.540 6.430 6.580 18,460,548 120,369,454 6.5204 1.874 1.871 1.874 1.842 1.885 64,424,268 1.8684 1.40%
2024-05-17 0 6.450 6.430 6.450 6.320 6.540 17,502,000 111,705,790 6.3825 1.848 1.842 1.848 1.811 1.874 61,079,094 1.8289 0.16%
2024-05-16 0 6.440 6.440 6.450 6.370 6.580 20,911,628 134,618,612 6.4375 1.845 1.845 1.848 1.825 1.885 72,978,133 1.8446 -1.23%
2024-05-14 0 6.520 6.510 6.520 6.320 6.530 20,991,422 134,409,423 6.4031 1.868 1.865 1.868 1.811 1.871 73,256,601 1.8348 1.24%
2024-05-13 0 6.440 6.430 6.440 6.400 6.600 14,457,746 93,214,432 6.4474 1.845 1.842 1.845 1.834 1.891 50,455,149 1.8475 -1.68%
2024-05-10 0 6.550 6.540 6.550 6.400 6.630 23,538,535 154,115,801 6.5474 1.877 1.874 1.877 1.834 1.900 82,145,605 1.8761 2.02%
2024-05-09 0 6.420 6.410 6.420 6.320 6.470 21,920,040 139,790,144 6.3773 1.840 1.837 1.840 1.811 1.854 76,497,325 1.8274 -1.38%
2024-05-08 0 6.510 6.510 6.520 6.380 6.680 36,526,000 238,306,682 6.5243 1.865 1.865 1.868 1.828 1.914 127,469,716 1.8695 1.56%
2024-05-07 0 6.410 6.400 6.410 6.220 6.460 24,551,800 156,120,372 6.3588 1.837 1.834 1.837 1.782 1.851 85,681,733 1.8221 0.00%
2024-05-06 0 6.410 6.400 6.410 6.370 6.600 21,157,039 136,218,038 6.4384 1.837 1.834 1.837 1.825 1.891 73,834,577 1.8449 -1.38%
2024-05-03 0 6.500 6.500 6.510 6.490 6.750 12,990,480 85,309,513 6.5671 1.863 1.863 1.865 1.860 1.934 45,334,633 1.8818 -4.27%
2024-05-02 0 6.790 6.730 6.790 6.480 6.800 12,304,100 82,916,739 6.7390 1.946 1.928 1.946 1.857 1.949 42,939,280 1.9310 3.82%
2024-04-30 0 6.540 6.540 6.550 6.410 6.630 20,416,996 132,891,054 6.5088 1.874 1.874 1.877 1.837 1.900 71,251,949 1.8651 1.24%
2024-04-29 0 6.460 6.450 6.460 6.400 6.550 25,132,288 162,847,088 6.4796 1.851 1.848 1.851 1.834 1.877 87,707,540 1.8567 0.94%
2024-04-26 0 6.400 6.400 6.410 6.230 6.580 92,058,100 586,358,264 6.3694 1.834 1.834 1.837 1.785 1.885 321,267,587 1.8251 5.79%
2024-04-25 0 7.550 7.540 7.550 7.330 7.580 75,876,133 565,352,970 7.4510 1.734 1.731 1.734 1.683 1.740 330,446,891 1.7109 1.48%
2024-04-24 0 7.440 7.430 7.440 7.370 7.630 40,089,300 301,023,376 7.5088 1.708 1.706 1.708 1.692 1.752 174,592,247 1.7242 -0.13%
2024-04-23 0 7.450 7.440 7.450 7.250 7.470 47,950,055 353,579,788 7.3739 1.711 1.708 1.711 1.665 1.715 208,826,491 1.6932 2.76%
2024-04-22 0 7.250 7.240 7.250 7.170 7.350 34,846,524 252,813,207 7.2550 1.665 1.662 1.665 1.646 1.688 151,759,520 1.6659 1.54%
2024-04-19 0 7.140 7.140 7.150 6.850 7.160 26,941,230 189,320,930 7.0272 1.639 1.639 1.642 1.573 1.644 117,331,305 1.6136 3.18%
2024-04-18 0 6.920 6.910 6.920 6.860 7.080 25,992,055 180,266,015 6.9354 1.589 1.587 1.589 1.575 1.626 113,197,569 1.5925 -1.84%
2024-04-17 0 7.050 7.050 7.060 7.000 7.280 27,280,000 193,124,316 7.0793 1.619 1.619 1.621 1.607 1.672 118,806,676 1.6255 -1.26%
2024-04-16 0 7.140 7.140 7.150 6.850 7.220 56,996,392 403,607,027 7.0813 1.639 1.639 1.642 1.573 1.658 248,224,043 1.6260 -2.86%
2024-04-15 0 7.350 7.350 7.370 7.300 7.500 24,254,000 178,906,041 7.3764 1.688 1.688 1.692 1.676 1.722 105,628,194 1.6937 0.00%
2024-04-12 0 7.350 7.340 7.350 7.180 7.400 28,854,358 210,862,721 7.3078 1.688 1.685 1.688 1.649 1.699 125,663,137 1.6780 1.94%
2024-04-11 0 7.210 7.210 7.220 7.110 7.360 22,362,599 161,841,747 7.2372 1.656 1.656 1.658 1.633 1.690 97,390,985 1.6618 -0.14%
2024-04-10 0 7.220 7.210 7.230 7.020 7.430 21,929,000 158,502,852 7.2280 1.658 1.656 1.660 1.612 1.706 95,502,625 1.6597 2.41%
2024-04-09 0 7.050 7.050 7.060 6.940 7.230 23,200,369 163,922,289 7.0655 1.619 1.619 1.621 1.594 1.660 101,039,543 1.6224 0.71%
2024-04-08 0 7.000 6.990 7.000 6.930 7.080 27,847,741 194,393,467 6.9806 1.607 1.605 1.607 1.591 1.626 121,279,236 1.6029 1.01%
2024-04-05 0 6.930 6.920 6.930 6.680 7.050 29,117,443 201,293,195 6.9131 1.591 1.589 1.591 1.534 1.619 126,808,894 1.5874 3.43%
2024-04-03 0 6.700 6.700 6.710 6.630 6.970 30,940,000 209,606,592 6.7746 1.538 1.538 1.541 1.522 1.600 134,746,282 1.5556 -1.47%
2024-04-02 0 6.800 6.800 6.840 6.210 7.380 136,556,523 954,818,107 6.9921 1.561 1.561 1.571 1.426 1.695 594,715,053 1.6055 25.93%
2024-03-28 0 5.400 5.400 5.410 5.300 5.690 32,714,272 178,359,901 5.4521 1.240 1.240 1.242 1.217 1.307 142,473,385 1.2519 -5.26%
2024-03-27 0 5.700 5.690 5.700 5.500 5.780 33,144,000 188,367,070 5.6833 1.309 1.307 1.309 1.263 1.327 144,344,886 1.3050 0.35%
2024-03-26 0 5.680 5.680 5.690 5.630 5.950 37,192,694 214,944,653 5.7792 1.304 1.304 1.307 1.293 1.366 161,977,286 1.3270 0.18%
2024-03-25 0 5.670 5.660 5.670 5.530 5.760 28,836,000 163,458,408 5.6686 1.302 1.300 1.302 1.270 1.323 125,583,186 1.3016 0.18%
2024-03-22 0 5.660 5.650 5.660 5.300 5.710 49,901,518 278,653,752 5.5841 1.300 1.297 1.300 1.217 1.311 217,325,275 1.2822 8.85%
2024-03-21 0 5.200 5.190 5.200 4.900 5.220 19,881,600 100,875,960 5.0738 1.194 1.192 1.194 1.125 1.199 86,586,027 1.1650 6.34%
2024-03-20 0 4.890 4.890 4.900 4.850 4.980 14,746,293 72,307,834 4.9035 1.123 1.123 1.125 1.114 1.143 64,221,337 1.1259 -0.61%
2024-03-19 0 4.920 4.920 4.950 4.790 5.180 45,232,896 225,215,201 4.9790 1.130 1.130 1.137 1.100 1.189 196,993,037 1.1433 -4.28%
2024-03-18 0 5.140 5.140 5.150 5.070 5.300 20,819,751 107,436,929 5.1603 1.180 1.180 1.183 1.164 1.217 90,671,753 1.1849 -1.15%
2024-03-15 0 5.200 5.200 5.210 4.990 5.200 121,186,962 627,739,328 5.1799 1.194 1.194 1.196 1.146 1.194 527,779,332 1.1894 3.59%
2024-03-14 0 5.020 5.010 5.020 4.670 5.020 49,866,727 241,674,868 4.8464 1.153 1.150 1.153 1.072 1.153 217,173,757 1.1128 9.37%
2024-03-13 0 4.590 4.590 4.600 4.520 4.690 19,377,299 88,373,640 4.5607 1.054 1.054 1.056 1.038 1.077 84,389,754 1.0472 1.77%
2024-03-12 0 4.510 4.510 4.520 4.390 4.550 10,136,802 45,349,823 4.4738 1.036 1.036 1.038 1.008 1.045 44,146,619 1.0273 0.45%
2024-03-11 0 4.490 4.480 4.490 4.450 4.570 14,773,300 66,464,814 4.4990 1.031 1.029 1.031 1.022 1.049 64,338,954 1.0330 -1.75%
2024-03-08 0 4.570 4.550 4.570 4.390 4.570 24,410,082 109,771,387 4.4970 1.049 1.045 1.049 1.008 1.049 106,307,944 1.0326 3.63%
2024-03-07 0 4.410 4.380 4.410 4.310 4.440 7,051,114 30,904,173 4.3829 1.013 1.006 1.013 0.990 1.019 30,708,190 1.0064 1.15%
2024-03-06 0 4.360 4.350 4.360 4.260 4.500 19,392,900 84,254,383 4.3446 1.001 0.999 1.001 0.978 1.033 84,457,698 0.9976 -2.24%
2024-03-05 0 4.460 4.460 4.470 4.420 4.560 9,909,250 44,477,108 4.4884 1.024 1.024 1.026 1.015 1.047 43,155,611 1.0306 -0.89%
2024-03-04 0 4.500 4.470 4.500 4.470 4.610 8,056,742 36,252,870 4.4997 1.033 1.026 1.033 1.026 1.059 35,087,784 1.0332 -2.17%
2024-03-01 0 4.600 4.590 4.600 4.500 4.640 10,802,252 49,506,569 4.5830 1.056 1.054 1.056 1.033 1.065 47,044,709 1.0523 1.10%
2024-02-29 0 4.550 4.540 4.550 4.440 4.630 24,714,000 112,289,020 4.5435 1.045 1.042 1.045 1.019 1.063 107,631,532 1.0433 2.48%
2024-02-28 0 4.440 4.430 4.440 4.410 4.500 12,124,964 53,766,770 4.4344 1.019 1.017 1.019 1.013 1.033 52,805,230 1.0182 0.45%
2024-02-27 0 4.420 4.410 4.420 4.380 4.650 18,473,908 82,391,235 4.4599 1.015 1.013 1.015 1.006 1.068 80,455,411 1.0241 -4.54%
2024-02-26 0 4.630 4.620 4.630 4.400 4.700 27,793,229 128,787,884 4.6338 1.063 1.061 1.063 1.010 1.079 121,041,832 1.0640 1.98%
2024-02-23 0 4.540 4.540 4.550 4.470 4.660 16,197,437 73,694,506 4.5498 1.042 1.042 1.045 1.026 1.070 70,541,190 1.0447 1.34%
2024-02-22 0 4.480 4.470 4.480 4.250 4.490 23,844,033 105,501,589 4.4247 1.029 1.026 1.029 0.976 1.031 103,842,753 1.0160 4.67%
2024-02-21 0 4.280 4.260 4.280 4.220 4.440 17,573,892 75,905,511 4.3192 0.983 0.978 0.983 0.969 1.019 76,535,766 0.9918 -0.23%
2024-02-20 0 4.290 4.270 4.290 4.240 4.360 12,375,000 53,055,800 4.2873 0.985 0.980 0.985 0.974 1.001 53,894,158 0.9844 -0.69%
2024-02-19 0 4.320 4.310 4.320 4.160 4.390 11,312,239 48,523,915 4.2895 0.992 0.990 0.992 0.955 1.008 49,265,745 0.9849 1.65%
2024-02-16 0 4.250 4.230 4.250 4.100 4.270 5,202,000 21,858,348 4.2019 0.976 0.971 0.976 0.941 0.980 22,655,144 0.9648 3.66%
2024-02-15 0 4.100 4.090 4.100 4.020 4.180 5,827,049 23,904,566 4.1023 0.941 0.939 0.941 0.923 0.960 25,377,285 0.9420 -0.97%
2024-02-14 0 4.140 4.120 4.140 3.910 4.160 2,976,267 12,144,379 4.0804 0.951 0.946 0.951 0.898 0.955 12,961,891 0.9369 3.76%
2024-02-09 0 3.990 3.990 4.050 3.990 4.140 1,836,390 7,374,477 4.0157 0.916 0.916 0.930 0.916 0.951 7,997,632 0.9221 -1.97%
2024-02-08 0 4.070 4.070 4.080 4.010 4.140 6,702,493 27,375,169 4.0843 0.935 0.935 0.937 0.921 0.951 29,189,916 0.9378 0.49%
2024-02-07 0 4.050 4.040 4.050 3.910 4.150 16,911,015 68,172,629 4.0313 0.930 0.928 0.930 0.898 0.953 73,648,882 0.9256 4.11%
2024-02-06 0 3.890 3.880 3.890 3.870 4.380 67,011,929 268,383,480 4.0050 0.893 0.891 0.893 0.889 1.006 291,842,543 0.9196 -13.56%
2024-02-05 0 4.500 4.490 4.500 4.410 4.510 10,030,000 44,990,680 4.4856 1.033 1.031 1.033 1.013 1.036 43,681,487 1.0300 1.12%
2024-02-02 0 4.450 4.430 4.450 4.270 4.540 15,451,982 68,939,662 4.4615 1.022 1.017 1.022 0.980 1.042 67,294,671 1.0244 3.73%
2024-02-01 0 4.290 4.270 4.290 4.180 4.350 10,570,027 45,302,453 4.2859 0.985 0.980 0.985 0.960 0.999 46,033,350 0.9841 2.63%
2024-01-31 0 4.180 4.180 4.190 4.160 4.260 11,277,552 47,288,048 4.1931 0.960 0.960 0.962 0.955 0.978 49,114,680 0.9628 -1.18%
2024-01-30 0 4.230 4.210 4.230 4.190 4.320 6,628,003 28,113,211 4.2416 0.971 0.967 0.971 0.962 0.992 28,865,506 0.9739 -1.40%
2024-01-29 0 4.290 4.290 4.300 4.270 4.380 5,661,969 24,407,744 4.3108 0.985 0.985 0.987 0.980 1.006 24,658,347 0.9898 0.00%
2024-01-26 0 4.290 4.280 4.290 4.260 4.460 9,000,390 38,912,075 4.3234 0.985 0.983 0.985 0.978 1.024 39,197,450 0.9927 -3.60%
2024-01-25 0 4.450 4.450 4.460 4.380 4.470 8,427,747 37,390,891 4.4366 1.022 1.022 1.024 1.006 1.026 36,703,541 1.0187 0.23%
2024-01-24 0 4.440 4.430 4.450 4.310 4.440 13,876,605 60,758,773 4.3785 1.019 1.017 1.022 0.990 1.019 60,433,773 1.0054 1.60%
2024-01-23 0 4.370 4.360 4.370 4.220 4.390 11,983,611 51,490,357 4.2967 1.003 1.001 1.003 0.969 1.008 52,189,626 0.9866 2.34%
2024-01-22 0 4.270 4.270 4.280 4.180 4.490 18,821,242 80,616,110 4.2833 0.980 0.980 0.983 0.960 1.031 81,968,080 0.9835 -4.26%
2024-01-19 0 4.460 4.460 4.470 4.410 4.520 18,412,000 82,203,958 4.4647 1.024 1.024 1.026 1.013 1.038 80,185,796 1.0252 0.68%
2024-01-18 0 4.430 4.430 4.440 4.390 4.520 12,639,700 56,176,063 4.4444 1.017 1.017 1.019 1.008 1.038 55,046,948 1.0205 0.91%
2024-01-17 0 4.390 4.390 4.400 4.380 4.600 22,724,023 101,078,500 4.4481 1.008 1.008 1.010 1.006 1.056 98,965,016 1.0214 -4.15%
2024-01-16 0 4.580 4.570 4.580 4.550 4.790 27,493,059 127,325,400 4.6312 1.052 1.049 1.052 1.045 1.100 119,734,566 1.0634 -1.72%
2024-01-15 0 4.660 4.660 4.670 4.500 4.770 48,206,870 223,611,226 4.6386 1.070 1.070 1.072 1.033 1.095 209,944,942 1.0651 4.48%
2024-01-12 0 4.460 4.440 4.460 4.400 4.550 7,457,390 33,245,819 4.4581 1.024 1.019 1.024 1.010 1.045 32,477,556 1.0237 -0.89%
2024-01-11 0 4.500 4.490 4.500 4.370 4.620 22,276,077 101,204,805 4.5432 1.033 1.031 1.033 1.003 1.061 97,014,174 1.0432 2.51%
2024-01-10 0 4.390 4.390 4.400 4.220 4.390 9,552,000 41,308,600 4.3246 1.008 1.008 1.010 0.969 1.008 41,599,757 0.9930 3.78%
2024-01-09 0 4.230 4.230 4.250 4.160 4.260 10,768,000 45,401,990 4.2164 0.971 0.971 0.976 0.955 0.978 46,895,539 0.9682 1.68%
2024-01-08 0 4.160 4.160 4.170 4.100 4.260 6,878,348 28,583,933 4.1556 0.955 0.955 0.958 0.941 0.978 29,955,780 0.9542 0.24%
2024-01-05 0 4.150 4.130 4.150 4.100 4.180 5,980,000 24,758,478 4.1402 0.953 0.948 0.953 0.941 0.960 26,043,399 0.9507 0.97%
2024-01-04 0 4.110 4.110 4.120 4.080 4.160 6,738,000 27,737,214 4.1165 0.944 0.944 0.946 0.937 0.955 29,344,552 0.9452 -0.48%
2024-01-03 0 4.130 4.120 4.130 4.060 4.230 8,204,000 33,743,898 4.1131 0.948 0.946 0.948 0.932 0.971 35,729,105 0.9444 -1.67%
2024-01-02 0 4.200 4.200 4.210 4.200 4.350 8,418,000 35,657,586 4.2359 0.964 0.964 0.967 0.964 0.999 36,661,092 0.9726 -3.45%
2023-12-29 0 4.350 4.330 4.350 4.190 4.360 14,353,684 62,050,551 4.3230 0.999 0.994 0.999 0.962 1.001 62,511,492 0.9926 3.33%
2023-12-28 0 4.210 4.210 4.220 4.080 4.230 9,072,000 37,977,860 4.1863 0.967 0.967 0.969 0.937 0.971 39,509,317 0.9612 2.93%
2023-12-27 0 4.090 4.060 4.090 4.020 4.100 10,546,786 42,816,153 4.0596 0.939 0.932 0.939 0.923 0.941 45,932,133 0.9322 0.74%
2023-12-22 0 4.060 4.050 4.060 4.000 4.120 7,582,000 30,732,720 4.0534 0.932 0.930 0.932 0.918 0.946 33,020,243 0.9307 0.25%
2023-12-21 0 4.050 4.030 4.050 3.920 4.060 5,920,317 23,832,485 4.0255 0.930 0.925 0.930 0.900 0.932 25,783,475 0.9243 1.76%
2023-12-20 0 3.980 3.950 3.980 3.930 4.030 9,680,000 38,439,134 3.9710 0.914 0.907 0.914 0.902 0.925 42,157,208 0.9118 1.79%
2023-12-19 0 3.910 3.900 3.910 3.890 3.970 6,274,000 24,598,648 3.9207 0.898 0.896 0.898 0.893 0.912 27,323,794 0.9003 0.00%
2023-12-18 0 3.910 3.910 3.930 3.880 4.030 9,770,937 38,498,623 3.9401 0.898 0.898 0.902 0.891 0.925 42,553,246 0.9047 -2.98%
2023-12-15 0 4.030 4.030 4.040 3.990 4.110 20,498,294 82,687,570 4.0339 0.925 0.925 0.928 0.916 0.944 89,271,781 0.9262 -0.25%
2023-12-14 0 4.040 4.040 4.050 4.010 4.090 7,966,500 32,228,676 4.0455 0.928 0.928 0.930 0.921 0.939 34,694,772 0.9289 -0.74%
2023-12-13 0 4.070 4.060 4.070 4.040 4.100 12,860,000 52,252,957 4.0632 0.935 0.932 0.935 0.928 0.941 56,006,373 0.9330 0.25%
2023-12-12 0 4.060 4.060 4.070 4.010 4.090 12,243,394 49,663,672 4.0564 0.932 0.932 0.935 0.921 0.939 53,321,003 0.9314 0.00%
2023-12-11 0 4.060 4.040 4.060 3.990 4.160 7,882,000 31,795,730 4.0340 0.932 0.928 0.932 0.916 0.955 34,326,768 0.9263 -1.46%
2023-12-08 0 4.120 4.120 4.130 4.040 4.160 13,033,200 53,590,250 4.1118 0.946 0.946 0.948 0.928 0.955 56,760,674 0.9441 0.49%
2023-12-07 0 4.100 4.090 4.100 4.070 4.180 7,450,000 30,567,820 4.1031 0.941 0.939 0.941 0.935 0.960 32,445,372 0.9421 -0.73%
2023-12-06 0 4.130 4.120 4.130 4.090 4.180 6,688,919 27,593,400 4.1252 0.948 0.946 0.948 0.939 0.960 29,130,800 0.9472 0.24%
2023-12-05 0 4.120 4.120 4.130 4.070 4.420 19,370,000 81,315,214 4.1980 0.946 0.946 0.948 0.935 1.015 84,357,966 0.9639 -6.36%
2023-12-04 0 4.400 4.380 4.400 4.180 4.420 10,997,555 47,853,328 4.3513 1.010 1.006 1.010 0.960 1.015 47,895,270 0.9991 2.33%
2023-12-01 0 4.300 4.300 4.310 4.050 4.350 75,538,865 318,852,224 4.2210 0.987 0.987 0.990 0.930 0.999 328,978,061 0.9692 2.63%
2023-11-30 0 4.190 4.190 4.200 4.020 4.190 250,813,838 1,046,288,256 4.1716 0.962 0.962 0.964 0.923 0.962 1,092,315,195 0.9579 2.95%
2023-11-29 0 4.070 4.070 4.080 3.940 4.230 32,419,660 130,508,399 4.0256 0.935 0.935 0.937 0.905 0.971 141,190,325 0.9243 -3.78%
2023-11-28 0 4.230 4.230 4.250 4.140 4.260 23,886,000 100,482,028 4.2067 0.971 0.971 0.976 0.951 0.978 104,025,523 0.9659 0.71%
2023-11-27 0 4.200 4.200 4.210 4.100 4.380 20,871,227 87,729,234 4.2034 0.964 0.964 0.967 0.941 1.006 90,895,935 0.9652 -2.10%
2023-11-24 0 4.290 4.290 4.310 4.250 4.330 12,858,218 55,008,335 4.2781 0.985 0.985 0.990 0.976 0.994 55,998,612 0.9823 -0.23%
2023-11-23 0 4.300 4.300 4.320 4.250 4.330 12,166,620 52,246,246 4.2942 0.987 0.987 0.992 0.976 0.994 52,986,645 0.9860 0.23%
2023-11-22 0 4.290 4.280 4.290 4.220 4.330 14,174,000 60,663,022 4.2799 0.985 0.983 0.985 0.969 0.994 61,728,953 0.9827 1.18%
2023-11-21 0 4.240 4.240 4.250 4.170 4.310 18,992,000 80,728,880 4.2507 0.974 0.974 0.976 0.958 0.990 82,711,745 0.9760 1.19%
2023-11-20 0 4.190 4.180 4.190 4.150 4.350 13,349,252 56,277,138 4.2158 0.962 0.960 0.962 0.953 0.999 58,137,106 0.9680 -1.41%
2023-11-17 0 4.250 4.240 4.250 4.200 4.380 22,890,000 97,924,870 4.2781 0.976 0.974 0.976 0.964 1.006 99,687,860 0.9823 -0.70%
2023-11-16 0 4.280 4.260 4.280 4.070 4.380 44,839,938 191,699,449 4.2752 0.983 0.978 0.983 0.935 1.006 195,281,672 0.9817 5.42%
2023-11-15 0 4.060 4.050 4.060 3.980 4.100 25,634,460 103,824,703 4.0502 0.932 0.930 0.932 0.914 0.941 111,640,212 0.9300 2.27%
2023-11-14 0 3.970 3.970 3.980 3.860 4.030 32,204,000 127,876,158 3.9708 0.912 0.912 0.914 0.886 0.925 140,251,107 0.9118 2.85%
2023-11-13 0 3.860 3.850 3.860 3.660 3.880 20,484,248 77,951,473 3.8054 0.886 0.884 0.886 0.840 0.891 89,210,609 0.8738 6.04%
2023-11-10 0 3.640 3.630 3.640 3.590 3.680 6,099,333 22,209,838 3.6414 0.836 0.834 0.836 0.824 0.845 26,563,104 0.8361 -0.27%
2023-11-09 0 3.650 3.640 3.650 3.550 3.690 9,918,000 36,152,370 3.6451 0.838 0.836 0.838 0.815 0.847 43,193,718 0.8370 2.24%
2023-11-08 0 3.570 3.570 3.580 3.520 3.620 8,454,306 30,182,059 3.5700 0.820 0.820 0.822 0.808 0.831 36,819,208 0.8197 -1.38%
2023-11-07 0 3.620 3.610 3.620 3.600 3.720 5,140,000 18,657,080 3.6298 0.831 0.829 0.831 0.827 0.854 22,385,129 0.8335 -1.36%
2023-11-06 0 3.670 3.670 3.680 3.560 3.710 10,742,238 39,313,132 3.6597 0.843 0.843 0.845 0.817 0.852 46,783,343 0.8403 3.38%
2023-11-03 0 3.550 3.540 3.550 3.530 3.600 6,876,000 24,516,016 3.5654 0.815 0.813 0.815 0.811 0.827 29,945,554 0.8187 0.28%
2023-11-02 0 3.540 3.540 3.550 3.510 3.600 8,498,523 30,143,392 3.5469 0.813 0.813 0.815 0.806 0.827 37,011,777 0.8144 0.57%
2023-11-01 0 3.520 3.520 3.540 3.510 3.590 6,784,500 23,994,928 3.5367 0.808 0.808 0.813 0.806 0.824 29,547,064 0.8121 -1.95%
2023-10-31 0 3.590 3.580 3.590 3.560 3.640 10,795,757 38,710,039 3.5857 0.824 0.822 0.824 0.817 0.836 47,016,423 0.8233 -0.83%
2023-10-30 0 3.620 3.610 3.620 3.570 3.660 17,054,365 61,516,811 3.6071 0.831 0.829 0.831 0.820 0.840 74,273,183 0.8283 -1.63%
2023-10-27 0 3.680 3.670 3.680 3.670 3.760 9,668,700 35,843,284 3.7071 0.845 0.843 0.845 0.843 0.863 42,107,995 0.8512 -0.27%
2023-10-26 0 3.690 3.690 3.700 3.660 3.750 8,922,683 32,914,824 3.6889 0.847 0.847 0.850 0.840 0.861 38,859,029 0.8470 -0.27%
2023-10-25 0 3.700 3.700 3.710 3.670 3.780 9,638,000 35,733,730 3.7076 0.850 0.850 0.852 0.843 0.868 41,974,294 0.8513 0.00%
2023-10-24 0 3.700 3.700 3.710 3.560 3.710 15,261,948 55,713,987 3.6505 0.850 0.850 0.852 0.817 0.852 66,467,057 0.8382 0.00%
2023-10-20 0 3.700 3.680 3.700 3.630 3.710 5,311,279 19,447,583 3.6616 0.850 0.845 0.850 0.834 0.852 23,131,063 0.8408 0.27%
2023-10-19 0 3.690 3.690 3.710 3.630 3.710 7,534,000 27,735,526 3.6814 0.847 0.847 0.852 0.834 0.852 32,811,199 0.8453 -0.54%
2023-10-18 0 3.710 3.690 3.710 3.670 3.760 7,629,000 28,387,790 3.7210 0.852 0.847 0.852 0.843 0.863 33,224,932 0.8544 1.09%
2023-10-17 0 3.670 3.660 3.670 3.640 3.820 7,980,000 29,566,730 3.7051 0.843 0.840 0.843 0.836 0.877 34,753,566 0.8508 -2.39%
2023-10-16 0 3.760 3.750 3.760 3.720 3.840 10,126,000 38,112,598 3.7638 0.863 0.861 0.863 0.854 0.882 44,099,575 0.8642 -1.05%
2023-10-13 0 3.800 3.800 3.810 3.770 3.850 6,833,430 26,029,414 3.8091 0.873 0.873 0.875 0.866 0.884 29,760,158 0.8746 0.00%
2023-10-12 0 3.800 3.800 3.810 3.700 3.840 9,208,000 34,852,750 3.7851 0.873 0.873 0.875 0.850 0.882 40,101,608 0.8691 2.70%
2023-10-11 0 3.700 3.700 3.710 3.680 3.760 8,793,352 32,660,953 3.7143 0.850 0.850 0.852 0.845 0.863 38,295,782 0.8529 0.54%
2023-10-10 0 3.680 3.680 3.700 3.610 3.720 8,522,580 31,254,330 3.6672 0.845 0.845 0.850 0.829 0.854 37,116,547 0.8421 0.27%
2023-10-09 0 3.670 3.650 3.670 3.580 3.700 14,237,333 52,118,788 3.6607 0.843 0.838 0.843 0.822 0.850 62,004,773 0.8406 2.51%
2023-10-06 0 3.580 3.580 3.590 3.490 3.660 23,597,540 83,894,020 3.5552 0.822 0.822 0.824 0.801 0.840 102,769,256 0.8163 -1.92%
2023-10-05 0 3.650 3.640 3.650 3.600 3.870 13,387,300 49,734,354 3.7150 0.838 0.836 0.838 0.827 0.889 58,302,809 0.8530 -4.95%
2023-10-04 0 3.840 3.840 3.850 3.720 3.880 10,876,000 41,522,222 3.8178 0.882 0.882 0.884 0.854 0.891 47,365,888 0.8766 1.32%
2023-10-03 0 3.790 3.790 3.800 3.680 3.860 15,012,000 56,274,192 3.7486 0.870 0.870 0.873 0.845 0.886 65,378,513 0.8607 -2.07%
2023-09-29 0 3.870 3.870 3.880 3.800 3.910 6,238,000 24,057,956 3.8567 0.889 0.889 0.891 0.873 0.898 27,167,011 0.8856 0.00%
2023-09-28 0 3.870 3.860 3.870 3.800 3.900 13,284,000 51,281,350 3.8604 0.889 0.886 0.889 0.873 0.896 57,852,929 0.8864 1.57%
2023-09-27 0 3.810 3.810 3.820 3.760 3.930 11,644,000 44,929,518 3.8586 0.875 0.875 0.877 0.863 0.902 50,710,592 0.8860 -1.30%
2023-09-26 0 3.860 3.850 3.860 3.800 3.900 10,302,000 39,722,794 3.8558 0.886 0.884 0.886 0.873 0.896 44,866,070 0.8854 1.31%
2023-09-25 0 3.810 3.810 3.820 3.760 3.850 7,188,000 27,289,526 3.7965 0.875 0.875 0.877 0.863 0.884 31,304,340 0.8717 -0.26%
2023-09-22 0 3.820 3.810 3.820 3.710 3.870 16,266,000 61,598,260 3.7869 0.877 0.875 0.877 0.852 0.889 70,839,787 0.8695 -1.55%
2023-09-21 0 3.880 3.850 3.880 3.820 3.890 13,787,000 53,341,106 3.8689 0.891 0.884 0.891 0.877 0.893 60,043,536 0.8884 0.00%
2023-09-20 0 3.880 3.870 3.880 3.800 3.910 12,926,000 50,035,160 3.8709 0.891 0.889 0.891 0.873 0.898 56,293,809 0.8888 0.78%
2023-09-19 0 3.850 3.820 3.850 3.690 3.860 20,269,436 77,295,097 3.8134 0.884 0.877 0.884 0.847 0.886 88,275,085 0.8756 2.39%
2023-09-18 0 3.760 3.750 3.760 3.600 3.800 34,152,000 127,447,372 3.7318 0.863 0.861 0.863 0.827 0.873 148,734,810 0.8569 2.45%
2023-09-15 0 3.670 3.660 3.670 3.420 3.860 58,364,000 216,502,108 3.7095 0.843 0.840 0.843 0.785 0.886 254,180,090 0.8518 6.69%
2023-09-14 0 3.440 3.430 3.440 3.290 3.490 21,836,068 74,701,997 3.4210 0.790 0.788 0.790 0.755 0.801 95,097,898 0.7855 4.24%
2023-09-13 0 3.300 3.290 3.300 3.270 3.310 7,290,000 23,976,782 3.2890 0.758 0.755 0.758 0.751 0.760 31,748,558 0.7552 0.00%
2023-09-12 0 3.300 3.300 3.320 3.180 3.320 9,820,438 32,161,121 3.2749 0.758 0.758 0.762 0.730 0.762 42,768,827 0.7520 2.17%
2023-09-11 0 3.230 3.220 3.230 3.130 3.240 7,747,905 24,831,853 3.2050 0.742 0.739 0.742 0.719 0.744 33,742,773 0.7359 1.57%
2023-09-07 0 3.180 3.180 3.190 3.110 3.210 9,821,199 31,181,316 3.1749 0.730 0.730 0.732 0.714 0.737 42,772,141 0.7290 -0.31%
2023-09-06 0 3.190 3.190 3.200 3.150 3.220 8,236,000 26,320,784 3.1958 0.732 0.732 0.735 0.723 0.739 35,868,467 0.7338 0.00%
2023-09-05 0 3.190 3.190 3.200 3.180 3.260 12,554,952 40,353,716 3.2142 0.732 0.732 0.735 0.730 0.749 54,677,864 0.7380 -1.54%
2023-09-04 0 3.240 3.220 3.240 3.190 3.270 15,666,000 50,485,040 3.2226 0.744 0.739 0.744 0.732 0.751 68,226,737 0.7400 1.57%
2023-08-31 0 3.190 3.180 3.190 3.100 3.210 12,047,474 38,314,738 3.1803 0.732 0.730 0.732 0.712 0.737 52,467,755 0.7303 1.92%
2023-08-30 0 3.130 3.110 3.130 3.110 3.250 8,328,000 26,368,210 3.1662 0.719 0.714 0.719 0.714 0.746 36,269,135 0.7270 -2.19%
2023-08-29 0 3.200 3.200 3.210 3.150 3.260 13,403,100 43,024,510 3.2100 0.735 0.735 0.737 0.723 0.749 58,371,619 0.7371 2.56%
2023-08-28 0 3.120 3.110 3.120 3.080 3.180 13,668,000 42,820,620 3.1329 0.716 0.714 0.716 0.707 0.730 59,525,281 0.7194 0.65%
2023-08-25 0 3.100 3.100 3.110 3.080 3.180 12,203,645 37,875,938 3.1037 0.712 0.712 0.714 0.707 0.730 53,147,892 0.7127 -2.52%
2023-08-24 0 3.180 3.170 3.180 3.160 3.290 15,062,000 48,069,350 3.1914 0.730 0.728 0.730 0.726 0.755 65,596,267 0.7328 -0.93%
2023-08-23 0 3.210 3.200 3.210 3.020 3.250 51,328,362 161,743,430 3.1512 0.737 0.735 0.737 0.693 0.746 223,539,300 0.7236 -1.83%
2023-08-22 0 3.270 3.260 3.270 3.140 3.330 27,876,603 90,963,359 3.2631 0.751 0.749 0.751 0.721 0.765 121,404,932 0.7493 2.51%
2023-08-21 0 3.190 3.190 3.200 3.170 3.320 37,038,377 119,259,333 3.2199 0.732 0.732 0.735 0.728 0.762 161,305,223 0.7393 -3.33%
2023-08-18 0 3.300 3.300 3.310 3.150 3.350 34,192,964 112,325,233 3.2850 0.758 0.758 0.760 0.723 0.769 148,913,212 0.7543 2.80%
2023-08-17 0 3.210 3.180 3.210 3.120 3.220 18,026,000 57,348,458 3.1814 0.737 0.730 0.737 0.716 0.739 78,504,734 0.7305 1.90%
2023-08-16 0 3.150 3.150 3.160 3.030 3.220 30,012,587 95,163,183 3.1708 0.723 0.723 0.726 0.696 0.739 130,707,321 0.7281 -0.94%
2023-08-15 0 3.180 3.180 3.190 3.160 3.310 54,182,000 173,517,036 3.2025 0.730 0.730 0.732 0.726 0.760 235,967,131 0.7353 1.27%
2023-08-14 0 3.140 3.140 3.150 2.950 3.220 42,245,800 131,272,102 3.1073 0.721 0.721 0.723 0.677 0.739 183,983,984 0.7135 5.37%
2023-08-11 0 2.980 2.980 2.990 2.900 2.990 79,781,323 235,245,789 2.9486 0.684 0.684 0.687 0.666 0.687 347,454,319 0.6771 6.43%
2023-08-10 0 3.760 3.760 3.770 3.750 3.860 85,983,800 326,165,012 3.7933 0.643 0.643 0.645 0.641 0.660 502,855,181 0.6486 -0.79%
2023-08-09 0 3.790 3.780 3.790 3.720 3.860 55,977,000 212,653,801 3.7989 0.648 0.646 0.648 0.636 0.660 327,367,765 0.6496 0.00%
2023-08-08 0 3.790 3.780 3.790 3.620 3.940 71,931,586 272,328,861 3.7859 0.648 0.646 0.648 0.619 0.674 420,674,252 0.6474 -3.81%
2023-08-07 1 - - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2023-08-03 1 3.940 3.930 3.970 3.930 3.980 490,000 1,937,660 3.9544 0.674 0.672 0.679 0.672 0.681 2,865,645 0.6762 -1.01%
2023-08-02 0 3.980 3.970 3.980 3.970 4.100 25,341,600 102,008,890 4.0254 0.681 0.679 0.681 0.679 0.701 148,204,137 0.6883 -1.97%
2023-08-01 0 4.060 4.050 4.070 4.040 4.230 22,804,025 93,298,574 4.0913 0.694 0.693 0.696 0.691 0.723 133,363,751 0.6996 -2.64%
2023-07-31 0 4.170 4.160 4.170 4.090 4.310 28,408,100 118,914,438 4.1859 0.713 0.711 0.713 0.699 0.737 166,137,811 0.7158 2.96%
2023-07-28 0 4.050 4.040 4.050 3.930 4.080 13,116,398 52,624,748 4.0121 0.693 0.691 0.693 0.672 0.698 76,708,039 0.6860 2.53%
2023-07-27 0 3.950 3.940 3.950 3.920 4.000 8,651,454 34,253,301 3.9593 0.675 0.674 0.675 0.670 0.684 50,595,908 0.6770 0.77%
2023-07-26 0 3.920 3.910 3.920 3.880 3.980 11,178,491 43,828,721 3.9208 0.670 0.669 0.670 0.663 0.681 65,374,665 0.6704 -1.51%
2023-07-25 0 3.980 3.970 3.980 3.860 3.990 19,123,330 75,131,742 3.9288 0.681 0.679 0.681 0.660 0.682 111,838,109 0.6718 3.11%
2023-07-24 0 3.860 3.860 3.870 3.860 3.950 14,278,000 55,635,430 3.8966 0.660 0.660 0.662 0.660 0.675 83,501,384 0.6663 -2.03%
2023-07-21 0 3.940 3.930 3.940 3.840 3.950 13,727,631 53,641,795 3.9076 0.674 0.672 0.674 0.657 0.675 80,282,685 0.6682 2.07%
2023-07-20 0 3.860 3.860 3.870 3.830 3.980 18,463,716 71,699,911 3.8833 0.660 0.660 0.662 0.655 0.681 107,980,518 0.6640 -2.28%
2023-07-19 0 3.950 3.940 3.950 3.910 4.030 24,567,000 97,528,049 3.9699 0.675 0.674 0.675 0.669 0.689 143,674,079 0.6788 -1.74%
2023-07-18 0 4.020 4.020 4.030 3.950 4.080 15,186,000 60,754,662 4.0007 0.687 0.687 0.689 0.675 0.698 88,811,599 0.6841 0.75%
2023-07-14 0 3.990 3.980 3.990 3.970 4.040 8,244,000 32,899,930 3.9908 0.682 0.681 0.682 0.679 0.691 48,213,014 0.6824 -0.75%
2023-07-13 0 4.020 4.010 4.020 3.950 4.080 17,291,496 69,649,148 4.0279 0.687 0.686 0.687 0.675 0.698 101,125,077 0.6887 0.75%
2023-07-12 0 3.990 3.960 3.990 3.960 4.070 29,102,998 116,447,361 4.0012 0.682 0.677 0.682 0.677 0.696 170,201,751 0.6842 -0.25%
2023-07-11 0 4.000 4.000 4.010 3.890 4.090 33,217,238 133,181,412 4.0094 0.684 0.684 0.686 0.665 0.699 194,262,875 0.6856 2.56%
2023-07-10 0 3.900 3.900 3.910 3.830 4.000 32,998,000 129,291,310 3.9182 0.667 0.667 0.669 0.655 0.684 192,980,716 0.6700 2.90%
2023-07-07 0 3.790 3.790 3.800 3.740 3.900 36,043,974 136,455,052 3.7858 0.648 0.648 0.650 0.640 0.667 210,794,348 0.6473 0.80%
2023-07-06 0 3.760 3.750 3.760 3.660 3.890 76,742,542 287,534,201 3.7467 0.643 0.641 0.643 0.626 0.665 448,809,949 0.6407 14.98%
2023-07-05 0 3.270 3.270 3.280 3.240 3.420 9,486,000 31,211,572 3.2903 0.559 0.559 0.561 0.554 0.585 55,476,546 0.5626 -2.68%
2023-07-04 0 3.360 3.360 3.370 3.230 3.370 10,137,308 33,417,901 3.2965 0.575 0.575 0.576 0.552 0.576 59,285,561 0.5637 2.75%
2023-07-03 0 3.270 3.270 3.280 3.130 3.300 20,668,551 67,179,644 3.2503 0.559 0.559 0.561 0.535 0.564 120,874,955 0.5558 2.51%
2023-06-30 0 3.190 3.180 3.190 3.160 3.240 10,661,486 34,062,871 3.1949 0.545 0.544 0.545 0.540 0.554 62,351,088 0.5463 -1.24%
2023-06-29 0 3.230 3.230 3.240 3.170 3.260 22,104,652 71,019,033 3.2129 0.552 0.552 0.554 0.542 0.557 129,273,640 0.5494 0.94%
2023-06-28 0 3.200 3.190 3.200 3.180 3.260 8,602,987 27,614,568 3.2099 0.547 0.545 0.547 0.544 0.557 50,312,461 0.5489 -0.31%
2023-06-27 0 3.210 3.200 3.210 3.130 3.260 12,468,000 40,036,440 3.2111 0.549 0.547 0.549 0.535 0.557 72,916,042 0.5491 2.23%
2023-06-26 0 3.140 3.120 3.140 2.990 3.190 21,931,349 67,876,431 3.0950 0.537 0.533 0.537 0.511 0.545 128,260,120 0.5292 7.17%
2023-06-23 0 2.930 2.930 2.940 2.920 3.040 6,250,830 18,481,811 2.9567 0.501 0.501 0.503 0.499 0.520 36,556,447 0.5056 -4.25%
2023-06-21 0 3.060 3.050 3.060 3.000 3.090 14,066,591 42,889,140 3.0490 0.523 0.522 0.523 0.513 0.528 82,265,010 0.5214 0.33%
2023-06-20 0 3.050 3.040 3.050 3.030 3.110 8,754,871 26,860,769 3.0681 0.522 0.520 0.522 0.518 0.532 51,200,717 0.5246 -0.33%
2023-06-19 0 3.060 3.060 3.070 3.010 3.140 12,060,400 36,897,748 3.0594 0.523 0.523 0.525 0.515 0.537 70,532,294 0.5231 0.33%
2023-06-16 0 3.050 3.050 3.060 3.020 3.120 19,144,000 58,676,800 3.0650 0.522 0.522 0.523 0.516 0.533 111,958,992 0.5241 1.67%
2023-06-15 0 3.000 2.990 3.000 2.960 3.020 6,354,006 19,044,371 2.9972 0.513 0.511 0.513 0.506 0.516 37,159,847 0.5125 0.33%
2023-06-14 0 2.990 2.980 2.990 2.960 3.050 3,050,742 9,136,436 2.9948 0.511 0.510 0.511 0.506 0.522 17,841,517 0.5121 0.34%
2023-06-13 0 2.980 2.980 2.990 2.970 3.050 6,548,000 19,605,600 2.9941 0.510 0.510 0.511 0.508 0.522 38,294,373 0.5120 -1.97%
2023-06-12 0 3.040 3.030 3.040 3.000 3.060 4,376,147 13,262,341 3.0306 0.520 0.518 0.520 0.513 0.523 25,592,823 0.5182 1.33%
2023-06-09 0 3.000 2.990 3.000 2.990 3.060 7,968,000 23,973,040 3.0087 0.513 0.511 0.513 0.511 0.523 46,598,895 0.5145 -0.33%
2023-06-08 0 3.010 3.000 3.010 2.980 3.060 7,732,000 23,250,120 3.0070 0.515 0.513 0.515 0.510 0.523 45,218,707 0.5142 -0.66%
2023-06-07 0 3.030 3.020 3.030 2.950 3.040 20,234,522 60,697,158 2.9997 0.518 0.516 0.518 0.504 0.520 118,336,643 0.5129 2.71%
2023-06-06 0 2.950 2.940 2.950 2.940 3.030 7,100,000 21,187,410 2.9841 0.504 0.503 0.504 0.503 0.518 41,522,610 0.5103 -1.99%
2023-06-05 0 3.010 3.000 3.010 2.980 3.030 22,434,031 67,399,836 3.0044 0.515 0.513 0.515 0.510 0.518 131,199,932 0.5137 -0.33%
2023-06-02 0 3.020 3.000 3.020 2.940 3.060 15,390,616 46,194,252 3.0015 0.516 0.513 0.516 0.503 0.523 90,008,246 0.5132 1.68%
2023-06-01 0 2.970 2.950 2.970 2.950 3.050 7,040,500 21,112,217 2.9987 0.508 0.504 0.508 0.504 0.522 41,174,639 0.5127 -1.33%
2023-05-31 0 3.010 3.000 3.010 2.970 3.190 80,309,000 245,384,172 3.0555 0.515 0.513 0.515 0.508 0.545 469,667,504 0.5225 -2.27%
2023-05-30 0 3.080 3.070 3.080 2.920 3.150 32,620,956 100,376,284 3.0770 0.527 0.525 0.527 0.499 0.539 190,775,666 0.5261 5.84%
2023-05-29 0 2.910 2.910 2.920 2.870 3.250 32,000,000 96,226,362 3.0071 0.498 0.498 0.499 0.491 0.556 187,144,157 0.5142 -9.63%
2023-05-25 0 3.220 3.220 3.230 3.110 3.260 61,004,000 194,245,936 3.1842 0.551 0.551 0.552 0.532 0.557 356,766,943 0.5445 0.94%
2023-05-24 0 3.190 3.190 3.200 3.150 3.280 19,270,000 62,057,744 3.2204 0.545 0.545 0.547 0.539 0.561 112,695,872 0.5507 -2.74%
2023-05-23 0 3.280 3.270 3.290 3.250 3.350 9,336,000 30,681,959 3.2864 0.561 0.559 0.563 0.556 0.573 54,599,308 0.5619 -2.09%
2023-05-22 0 3.350 3.340 3.350 3.260 3.360 7,982,000 26,256,954 3.2895 0.573 0.571 0.573 0.557 0.575 46,680,771 0.5625 0.90%
2023-05-19 0 3.320 3.310 3.320 3.200 3.350 17,908,202 58,174,986 3.2485 0.568 0.566 0.568 0.547 0.573 104,731,730 0.5555 -0.60%
2023-05-18 0 3.340 3.320 3.340 3.300 3.490 9,884,000 33,534,718 3.3928 0.571 0.568 0.571 0.564 0.597 57,804,152 0.5801 -2.05%
2023-05-17 0 3.410 3.410 3.420 3.370 3.580 20,938,000 73,185,768 3.4954 0.583 0.583 0.585 0.576 0.612 122,450,761 0.5977 -4.48%
2023-05-16 0 3.570 3.540 3.570 3.470 3.600 16,712,000 59,042,818 3.5330 0.610 0.605 0.610 0.593 0.616 97,736,036 0.6041 -0.83%
2023-05-15 0 3.600 3.590 3.600 3.540 3.620 5,009,500 17,994,753 3.5921 0.616 0.614 0.616 0.605 0.619 29,296,833 0.6142 0.56%
2023-05-12 0 3.580 3.570 3.580 3.560 3.660 43,647,414 157,139,731 3.6002 0.612 0.610 0.612 0.609 0.626 255,261,204 0.6156 -1.92%
2023-05-11 0 3.650 3.650 3.670 3.500 3.690 20,533,076 74,085,028 3.6081 0.624 0.624 0.628 0.598 0.631 120,082,663 0.6170 3.99%
2023-05-10 0 3.510 3.500 3.510 3.330 3.530 17,192,851 59,731,308 3.4742 0.600 0.598 0.600 0.569 0.604 100,548,175 0.5941 4.15%
2023-05-09 0 3.370 3.360 3.370 3.320 3.430 10,630,000 35,835,350 3.3712 0.576 0.575 0.576 0.568 0.586 62,166,950 0.5764 0.30%
2023-05-08 0 3.360 3.350 3.360 3.300 3.390 10,806,000 36,149,310 3.3453 0.575 0.573 0.575 0.564 0.580 63,196,243 0.5720 2.13%
2023-05-05 0 3.290 3.290 3.300 3.210 3.350 39,579,202 128,385,976 3.2438 0.563 0.563 0.564 0.549 0.573 231,469,263 0.5547 0.00%
2023-05-04 0 3.290 3.280 3.290 3.250 3.300 6,698,000 21,936,540 3.2751 0.563 0.561 0.563 0.556 0.564 39,171,611 0.5600 0.00%
2023-05-03 0 3.290 3.280 3.300 3.220 3.300 4,408,859 14,349,616 3.2547 0.563 0.561 0.564 0.551 0.564 25,784,131 0.5565 0.30%
2023-05-02 0 3.280 3.280 3.300 3.220 3.320 6,159,220 20,175,580 3.2757 0.561 0.561 0.564 0.551 0.568 36,020,689 0.5601 -0.30%
2023-04-28 0 3.290 3.280 3.290 3.250 3.320 5,788,500 19,024,450 3.2866 0.563 0.561 0.563 0.556 0.568 33,852,624 0.5620 0.92%
2023-04-27 0 3.260 3.250 3.260 3.210 3.300 4,918,000 15,963,240 3.2459 0.557 0.556 0.557 0.549 0.564 28,761,718 0.5550 -1.21%
2023-04-26 0 3.300 3.270 3.300 3.240 3.350 10,452,000 34,541,860 3.3048 0.564 0.559 0.564 0.554 0.573 61,125,960 0.5651 0.61%
2023-04-25 0 3.280 3.280 3.290 3.140 3.310 20,350,002 65,727,316 3.2298 0.561 0.561 0.563 0.537 0.566 119,011,999 0.5523 2.18%
2023-04-24 0 3.210 3.190 3.210 3.100 3.390 29,148,296 94,487,271 3.2416 0.549 0.545 0.549 0.530 0.580 170,466,665 0.5543 5.25%
2023-04-21 0 3.050 3.050 3.060 2.960 3.120 17,678,000 53,790,110 3.0428 0.522 0.522 0.523 0.506 0.533 103,385,450 0.5203 2.69%
2023-04-20 0 2.970 2.970 2.980 2.920 2.990 4,451,000 13,206,980 2.9672 0.508 0.508 0.510 0.499 0.511 26,030,583 0.5074 0.00%
2023-04-19 0 2.970 2.930 2.970 2.920 2.990 7,969,000 23,467,590 2.9449 0.508 0.501 0.508 0.499 0.511 46,604,743 0.5035 -0.34%
2023-04-18 0 2.980 2.970 2.980 2.950 3.070 13,016,000 39,046,330 2.9999 0.510 0.508 0.510 0.504 0.525 76,120,886 0.5130 -1.00%
2023-04-17 0 3.010 2.990 3.010 2.860 3.030 15,014,000 44,483,640 2.9628 0.515 0.511 0.515 0.489 0.518 87,805,699 0.5066 2.03%
2023-04-14 0 2.950 2.950 2.960 2.820 3.010 16,235,182 47,851,525 2.9474 0.504 0.504 0.506 0.482 0.515 94,947,483 0.5040 4.24%
2023-04-13 0 2.830 2.820 2.830 2.770 2.970 29,895,000 84,924,718 2.8408 0.484 0.482 0.484 0.474 0.508 174,833,581 0.4857 -4.07%
2023-04-12 0 2.950 2.940 2.950 2.880 3.250 81,906,000 247,424,630 3.0208 0.504 0.503 0.504 0.492 0.556 479,007,167 0.5165 -14.49%
2023-04-11 0 3.450 3.420 3.450 3.300 3.460 8,812,000 29,877,940 3.3906 0.590 0.585 0.590 0.564 0.592 51,534,822 0.5798 2.99%
2023-04-06 0 3.350 3.350 3.370 3.270 3.390 4,313,083 14,369,888 3.3317 0.573 0.573 0.576 0.559 0.580 25,224,009 0.5697 0.90%
2023-04-04 0 3.320 3.320 3.330 3.270 3.400 7,694,000 25,528,160 3.3179 0.568 0.568 0.569 0.559 0.581 44,996,473 0.5673 -1.19%
2023-04-03 0 3.360 3.360 3.370 3.320 3.470 12,986,000 43,922,396 3.3823 0.575 0.575 0.576 0.568 0.593 75,945,438 0.5783 -2.61%
2023-03-31 0 3.450 3.450 3.460 3.230 3.600 39,126,000 132,218,352 3.3793 0.590 0.590 0.592 0.552 0.616 228,818,822 0.5778 3.29%
2023-03-30 0 3.340 3.330 3.340 3.060 3.400 51,385,000 166,411,472 3.2385 0.571 0.569 0.571 0.523 0.581 300,512,579 0.5538 -6.70%
2023-03-29 0 3.580 3.580 3.610 3.550 3.740 6,503,440 23,493,892 3.6125 0.612 0.612 0.617 0.607 0.640 38,033,775 0.6177 -2.45%
2023-03-28 0 3.670 3.660 3.670 3.610 3.780 7,112,000 26,018,310 3.6584 0.628 0.626 0.628 0.617 0.646 41,592,789 0.6255 -0.27%
2023-03-27 0 3.680 3.680 3.700 3.670 3.830 4,363,000 16,216,690 3.7169 0.629 0.629 0.633 0.628 0.655 25,515,936 0.6356 -2.39%
2023-03-24 0 3.770 3.770 3.780 3.760 3.840 2,534,000 9,628,900 3.7999 0.645 0.645 0.646 0.643 0.657 14,819,478 0.6497 -0.79%
2023-03-23 0 3.800 3.790 3.800 3.600 3.810 13,102,000 49,175,856 3.7533 0.650 0.648 0.650 0.616 0.651 76,623,836 0.6418 2.43%
2023-03-22 0 3.710 3.700 3.710 3.650 3.860 23,695,410 88,723,913 3.7444 0.634 0.633 0.634 0.624 0.660 138,576,798 0.6403 -0.80%
2023-03-21 0 3.740 3.730 3.740 3.650 3.780 7,102,000 26,514,710 3.7334 0.640 0.638 0.640 0.624 0.646 41,534,306 0.6384 1.63%
2023-03-20 0 3.680 3.680 3.710 3.660 3.830 10,740,242 40,270,697 3.7495 0.629 0.629 0.634 0.626 0.655 62,811,673 0.6411 -2.39%
2023-03-17 0 3.770 3.760 3.770 3.610 3.780 14,035,400 52,198,114 3.7190 0.645 0.643 0.645 0.617 0.646 82,082,597 0.6359 1.34%
2023-03-16 0 3.720 3.680 3.720 3.650 3.810 18,539,632 69,222,678 3.7338 0.636 0.629 0.636 0.624 0.651 108,424,494 0.6384 3.33%
2023-03-15 0 3.600 3.590 3.600 3.460 3.620 13,952,000 49,584,282 3.5539 0.616 0.614 0.616 0.592 0.619 81,594,853 0.6077 5.88%
2023-03-14 0 3.400 3.400 3.420 3.320 3.730 21,182,674 73,029,643 3.4476 0.581 0.581 0.585 0.568 0.638 123,881,677 0.5895 -8.60%
2023-03-13 0 3.720 3.710 3.720 3.610 3.750 8,643,451 32,042,169 3.7071 0.636 0.634 0.636 0.617 0.641 50,549,105 0.6339 1.92%
2023-03-10 0 3.650 3.600 3.650 3.550 3.680 13,698,364 49,281,870 3.5976 0.624 0.616 0.624 0.607 0.629 80,111,525 0.6152 -1.62%
2023-03-09 0 3.710 3.710 3.720 3.680 3.820 7,314,000 27,155,154 3.7128 0.634 0.634 0.636 0.629 0.653 42,774,136 0.6348 -2.37%
2023-03-08 0 3.800 3.770 3.800 3.730 3.820 3,932,000 14,818,070 3.7686 0.650 0.645 0.650 0.638 0.653 22,995,338 0.6444 -1.55%
2023-03-07 0 3.860 3.850 3.860 3.750 3.930 10,971,000 42,379,460 3.8629 0.660 0.658 0.660 0.641 0.672 64,161,205 0.6605 2.66%
2023-03-06 0 3.760 3.760 3.800 3.720 3.950 16,297,056 62,145,617 3.8133 0.643 0.643 0.650 0.636 0.675 95,309,338 0.6520 -2.34%
2023-03-03 0 3.850 3.840 3.880 3.810 3.910 9,939,599 38,333,764 3.8567 0.658 0.657 0.663 0.651 0.669 58,129,309 0.6595 -0.52%
2023-03-02 0 3.870 3.870 3.890 3.750 3.930 8,661,499 33,234,283 3.8370 0.662 0.662 0.665 0.641 0.672 50,654,654 0.6561 -1.02%
2023-03-01 0 3.910 3.910 3.960 3.890 4.010 15,820,000 62,876,363 3.9745 0.669 0.669 0.677 0.665 0.686 92,519,393 0.6796 -0.26%
2023-02-28 0 3.920 3.920 3.930 3.820 4.000 15,090,042 59,171,503 3.9212 0.670 0.670 0.672 0.653 0.684 88,250,412 0.6705 0.51%
2023-02-27 0 3.900 3.880 3.920 3.820 3.950 4,550,000 17,685,180 3.8869 0.667 0.663 0.670 0.653 0.675 26,609,560 0.6646 1.04%
2023-02-24 0 3.860 3.860 3.870 3.810 3.980 4,380,515 16,980,504 3.8764 0.660 0.660 0.662 0.651 0.681 25,618,368 0.6628 -1.03%
2023-02-23 0 3.900 3.890 3.900 3.880 4.060 26,770,515 106,726,698 3.9867 0.667 0.665 0.667 0.663 0.694 156,560,796 0.6817 -3.23%
2023-02-22 0 4.030 4.030 4.050 3.980 4.090 12,662,000 50,888,586 4.0190 0.689 0.689 0.693 0.681 0.699 74,050,604 0.6872 0.50%
2023-02-21 0 4.010 4.010 4.050 3.970 4.100 13,194,207 53,301,235 4.0397 0.686 0.686 0.693 0.679 0.701 77,163,086 0.6908 0.75%
2023-02-20 0 3.980 3.980 4.000 3.920 4.040 5,413,408 21,695,215 4.0077 0.681 0.681 0.684 0.670 0.691 31,658,990 0.6853 0.00%
2023-02-17 0 3.980 3.950 3.980 3.850 4.070 18,408,787 73,272,024 3.9803 0.681 0.675 0.681 0.658 0.696 107,659,279 0.6806 3.38%
2023-02-16 0 3.850 3.820 3.850 3.750 3.890 4,008,000 15,376,690 3.8365 0.658 0.653 0.658 0.641 0.665 23,439,806 0.6560 1.85%
2023-02-15 0 3.780 3.780 3.800 3.670 3.800 13,998,401 52,861,751 3.7763 0.646 0.646 0.650 0.628 0.650 81,866,217 0.6457 1.89%
2023-02-14 0 3.710 3.670 3.710 3.650 3.740 3,354,000 12,421,984 3.7036 0.634 0.628 0.634 0.624 0.640 19,615,047 0.6333 0.00%
2023-02-13 0 3.710 3.700 3.710 3.650 3.820 21,154,213 78,358,525 3.7042 0.634 0.633 0.634 0.624 0.653 123,715,230 0.6334 -2.62%
2023-02-10 0 3.810 3.780 3.810 3.750 3.980 30,500,675 117,262,218 3.8446 0.651 0.646 0.651 0.641 0.681 178,375,723 0.6574 -2.31%
2023-02-09 0 4.860 4.860 4.870 4.780 4.860 21,954,500 106,100,388 4.8327 0.667 0.667 0.668 0.656 0.667 160,000,562 0.6631 1.67%
2023-02-08 0 4.780 4.780 4.800 4.730 4.880 15,467,679 74,414,319 4.8110 0.656 0.656 0.659 0.649 0.670 112,725,743 0.6601 0.00%
2023-02-07 0 4.780 4.780 4.800 4.750 4.870 9,517,282 45,734,455 4.8054 0.656 0.656 0.659 0.652 0.668 69,360,289 0.6594 0.00%
2023-02-06 0 4.780 4.780 4.790 4.630 4.870 13,357,185 64,042,360 4.7946 0.656 0.656 0.657 0.635 0.668 97,344,832 0.6579 0.63%
2023-02-03 0 4.750 4.740 4.750 4.550 4.770 12,885,700 59,953,149 4.6527 0.652 0.650 0.652 0.624 0.655 93,908,731 0.6384 1.93%
2023-02-02 0 4.660 4.660 4.670 4.660 4.860 19,740,300 92,870,695 4.7046 0.639 0.639 0.641 0.639 0.667 143,863,859 0.6455 -3.92%
2023-02-01 0 4.850 4.830 4.850 4.700 4.870 19,202,917 92,389,985 4.8112 0.665 0.663 0.665 0.645 0.668 139,947,505 0.6602 4.08%
2023-01-31 0 4.660 4.660 4.680 4.620 4.730 17,148,720 79,896,038 4.6590 0.639 0.639 0.642 0.634 0.649 124,976,876 0.6393 1.30%
2023-01-30 0 4.600 4.600 4.620 4.540 4.890 28,702,000 132,818,358 4.6275 0.631 0.631 0.634 0.623 0.671 209,175,163 0.6350 -5.74%
2023-01-27 0 4.880 4.880 4.890 4.560 4.930 17,941,697 85,150,718 4.7460 0.670 0.670 0.671 0.626 0.676 130,755,954 0.6512 6.09%
2023-01-26 0 4.600 4.600 4.630 4.360 4.650 23,929,766 108,712,349 4.5430 0.631 0.631 0.635 0.598 0.638 174,395,955 0.6234 5.50%
2023-01-20 0 4.360 4.360 4.390 4.300 4.470 15,264,000 66,697,150 4.3696 0.598 0.598 0.602 0.590 0.613 111,241,366 0.5996 -1.58%
2023-01-19 0 4.430 4.420 4.430 4.350 4.500 9,040,000 39,878,810 4.4114 0.608 0.606 0.608 0.597 0.617 65,881,941 0.6053 -0.23%
2023-01-18 0 4.440 4.440 4.480 4.430 4.680 15,249,300 68,940,934 4.5209 0.609 0.609 0.615 0.608 0.642 111,134,235 0.6203 -2.63%
2023-01-17 0 4.560 4.550 4.560 4.350 4.600 17,669,500 79,727,498 4.5122 0.626 0.624 0.626 0.597 0.631 128,772,230 0.6191 1.56%
2023-01-16 0 4.490 4.480 4.490 4.190 4.650 49,906,000 221,214,238 4.4326 0.616 0.615 0.616 0.575 0.638 363,706,212 0.6082 -8.18%
2023-01-13 0 4.890 4.880 4.900 4.760 5.040 23,576,227 115,988,191 4.9197 0.671 0.670 0.672 0.653 0.692 171,819,425 0.6751 2.73%
2023-01-12 0 4.760 4.760 4.790 4.560 4.860 18,205,390 86,353,932 4.7433 0.653 0.653 0.657 0.626 0.667 132,677,703 0.6509 3.03%
2023-01-11 0 4.620 4.600 4.620 4.470 4.620 9,302,000 42,477,360 4.5665 0.634 0.631 0.634 0.613 0.634 67,791,351 0.6266 1.99%
2023-01-10 0 4.530 4.530 4.550 4.340 4.680 37,404,000 169,270,482 4.5255 0.622 0.622 0.624 0.596 0.642 272,593,820 0.6210 -3.00%
2023-01-09 0 4.670 4.670 4.700 4.560 4.990 24,946,597 117,870,883 4.7249 0.641 0.641 0.645 0.626 0.685 181,806,442 0.6483 -5.85%
2023-01-06 0 4.960 4.960 4.970 4.760 5.010 9,973,920 49,304,042 4.9433 0.681 0.681 0.682 0.653 0.687 72,688,187 0.6783 1.64%
2023-01-05 0 4.880 4.850 4.880 4.660 4.910 13,739,132 65,574,561 4.7728 0.670 0.665 0.670 0.639 0.674 100,128,395 0.6549 1.24%
2023-01-04 0 4.820 4.820 4.830 4.800 5.070 14,608,000 71,528,510 4.8965 0.661 0.661 0.663 0.659 0.696 106,460,553 0.6719 -1.63%
2023-01-03 0 4.900 4.870 4.900 4.500 5.030 38,406,677 186,019,437 4.8434 0.672 0.668 0.672 0.617 0.690 279,901,155 0.6646 12.13%
2022-12-30 0 4.370 4.300 4.370 4.270 4.440 14,868,493 63,805,714 4.2913 0.600 0.590 0.600 0.586 0.609 108,358,980 0.5888 2.82%
2022-12-29 0 4.250 4.220 4.250 4.180 4.330 4,093,449 17,289,563 4.2237 0.583 0.579 0.583 0.574 0.594 29,832,341 0.5796 -1.16%
2022-12-28 0 4.300 4.300 4.320 4.220 4.500 6,382,000 27,409,740 4.2949 0.590 0.590 0.593 0.579 0.617 46,510,901 0.5893 0.70%
2022-12-23 0 4.270 4.260 4.270 4.220 4.380 6,220,000 26,793,630 4.3077 0.586 0.585 0.586 0.579 0.601 45,330,274 0.5911 1.18%
2022-12-22 0 4.220 4.220 4.240 4.180 4.440 3,734,560 15,967,129 4.2755 0.579 0.579 0.582 0.574 0.609 27,216,821 0.5867 -2.99%
2022-12-21 0 4.350 4.300 4.350 4.230 4.420 3,436,013 14,785,884 4.3032 0.597 0.590 0.597 0.580 0.606 25,041,063 0.5905 -0.46%
2022-12-20 0 4.370 4.350 4.380 4.190 4.570 16,723,629 73,488,906 4.3943 0.600 0.597 0.601 0.575 0.627 121,878,888 0.6030 2.58%
2022-12-19 0 4.260 4.260 4.280 4.130 4.290 6,846,220 28,768,720 4.2021 0.585 0.585 0.587 0.567 0.589 49,894,056 0.5766 1.43%
2022-12-16 0 4.200 4.200 4.240 4.100 4.300 9,492,000 39,840,610 4.1973 0.576 0.576 0.582 0.563 0.590 69,176,038 0.5759 -0.94%
2022-12-15 0 4.240 4.220 4.250 4.100 4.360 9,472,000 39,584,556 4.1791 0.582 0.579 0.583 0.563 0.598 69,030,282 0.5734 -0.70%
2022-12-14 0 4.270 4.270 4.280 4.120 4.510 12,826,000 54,947,120 4.2840 0.586 0.586 0.587 0.565 0.619 93,473,648 0.5878 -4.26%
2022-12-13 0 4.460 4.410 4.460 4.350 4.540 8,745,328 38,821,597 4.4391 0.612 0.605 0.612 0.597 0.623 63,734,423 0.6091 0.68%
2022-12-12 0 4.430 4.430 4.450 4.240 4.460 12,092,000 52,865,470 4.3719 0.608 0.608 0.611 0.582 0.612 88,124,384 0.5999 0.91%
2022-12-09 0 4.390 4.390 4.440 4.320 4.850 28,194,911 128,084,882 4.5428 0.602 0.602 0.609 0.593 0.665 205,479,587 0.6233 -5.59%
2022-12-08 0 4.650 4.630 4.650 4.540 4.720 18,287,000 84,703,303 4.6319 0.638 0.635 0.638 0.623 0.648 133,272,462 0.6356 2.42%
2022-12-07 0 4.540 4.540 4.550 4.510 4.860 12,326,482 57,639,229 4.6760 0.623 0.623 0.624 0.619 0.667 89,833,248 0.6416 -4.62%
2022-12-06 0 4.760 4.760 4.770 4.700 4.950 14,519,481 69,618,144 4.7948 0.653 0.653 0.655 0.645 0.679 105,815,442 0.6579 -2.86%
2022-12-05 0 4.900 4.900 4.910 4.720 4.960 22,160,557 107,871,429 4.8677 0.672 0.672 0.674 0.648 0.681 161,502,269 0.6679 0.00%
2022-12-02 0 4.900 4.890 4.900 4.470 4.900 32,333,690 153,735,891 4.7547 0.672 0.671 0.672 0.613 0.672 235,642,286 0.6524 8.89%
2022-12-01 0 4.500 4.500 4.550 4.390 4.640 27,728,598 125,704,067 4.5334 0.617 0.617 0.624 0.602 0.637 202,081,180 0.6220 1.12%
2022-11-30 0 4.450 4.450 4.530 4.370 4.670 16,292,351 74,112,185 4.5489 0.611 0.611 0.622 0.600 0.641 118,735,809 0.6242 0.00%
2022-11-29 0 4.450 4.440 4.450 4.300 4.500 8,686,441 38,329,577 4.4126 0.611 0.609 0.611 0.590 0.617 63,305,265 0.6055 2.06%
2022-11-28 0 4.360 4.350 4.370 4.200 4.450 9,142,000 39,538,424 4.3249 0.598 0.597 0.600 0.576 0.611 66,625,299 0.5934 -1.13%
2022-11-25 0 4.410 4.390 4.410 4.350 4.550 6,471,000 28,599,972 4.4197 0.605 0.602 0.605 0.597 0.624 47,159,518 0.6065 -2.00%
2022-11-24 0 4.500 4.500 4.520 4.340 4.550 22,760,591 101,417,285 4.4558 0.617 0.617 0.620 0.596 0.624 165,875,212 0.6114 3.69%
2022-11-23 0 4.340 4.340 4.380 4.300 4.460 7,234,028 31,514,772 4.3565 0.596 0.596 0.601 0.590 0.612 52,720,333 0.5978 0.23%
2022-11-22 0 4.330 4.330 4.380 4.320 4.510 18,999,596 84,222,711 4.4329 0.594 0.594 0.601 0.593 0.619 138,465,738 0.6083 -1.59%
2022-11-21 0 4.400 4.400 4.480 4.170 4.590 26,582,000 117,728,076 4.4289 0.604 0.604 0.615 0.572 0.630 193,724,974 0.6077 2.33%
2022-11-18 0 4.300 4.300 4.340 4.250 4.400 19,220,854 83,268,877 4.3322 0.590 0.590 0.596 0.583 0.604 140,078,227 0.5944 -0.23%
2022-11-17 0 4.310 4.310 4.340 4.060 4.390 13,124,557 56,597,987 4.3124 0.591 0.591 0.596 0.557 0.602 95,649,479 0.5917 2.86%
2022-11-16 0 4.190 4.190 4.200 4.080 4.350 22,026,045 91,953,386 4.1748 0.575 0.575 0.576 0.560 0.597 160,521,969 0.5728 -4.77%
2022-11-15 0 4.400 4.290 4.400 3.980 4.440 22,502,136 96,901,307 4.3063 0.604 0.589 0.604 0.546 0.609 163,991,637 0.5909 3.53%
2022-11-14 0 4.250 4.250 4.260 4.040 4.520 36,661,267 157,001,842 4.2825 0.583 0.583 0.585 0.554 0.620 267,180,911 0.5876 0.00%
2022-11-11 0 4.250 4.250 4.270 3.800 4.280 46,742,008 190,404,273 4.0735 0.583 0.583 0.586 0.521 0.587 340,647,591 0.5589 17.40%
2022-11-10 0 3.620 3.620 3.630 3.600 3.770 20,298,000 73,997,840 3.6456 0.497 0.497 0.498 0.494 0.517 147,928,279 0.5002 -7.18%
2022-11-09 0 3.900 3.900 3.910 3.820 3.970 12,414,840 48,279,198 3.8888 0.535 0.535 0.537 0.524 0.545 90,477,186 0.5336 -1.27%
2022-11-08 0 3.950 3.950 3.960 3.810 4.000 36,932,000 145,041,530 3.9273 0.542 0.542 0.543 0.523 0.549 269,153,966 0.5389 4.22%
2022-11-07 0 3.790 3.780 3.790 3.490 3.790 31,206,861 114,936,927 3.6831 0.520 0.519 0.520 0.479 0.520 227,430,153 0.5054 8.29%
2022-11-04 0 3.500 3.500 3.520 3.360 3.650 36,889,500 128,699,586 3.4888 0.480 0.480 0.483 0.461 0.501 268,844,234 0.4787 6.38%
2022-11-03 0 3.290 3.290 3.330 3.250 3.450 17,793,992 58,965,831 3.3138 0.451 0.451 0.457 0.446 0.473 129,679,506 0.4547 -4.08%
2022-11-02 0 3.430 3.420 3.430 3.350 3.480 11,456,728 39,266,745 3.4274 0.471 0.469 0.471 0.460 0.478 83,494,633 0.4703 1.18%
2022-11-01 0 3.390 3.360 3.390 3.200 3.400 30,959,732 101,905,051 3.2915 0.465 0.461 0.465 0.439 0.467 225,629,120 0.4516 0.30%
2022-10-31 0 3.380 3.350 3.380 3.080 3.400 17,008,000 55,035,110 3.2358 0.464 0.460 0.464 0.423 0.467 123,951,334 0.4440 7.99%
2022-10-28 0 3.130 3.130 3.140 3.080 3.220 13,043,384 40,740,564 3.1235 0.429 0.429 0.431 0.423 0.442 95,057,905 0.4286 1.62%
2022-10-27 0 3.080 3.080 3.090 3.020 3.420 20,480,357 64,895,832 3.1687 0.423 0.423 0.424 0.414 0.469 149,257,265 0.4348 -7.51%
2022-10-26 0 3.330 3.230 3.330 3.170 3.510 28,545,442 95,543,035 3.3471 0.457 0.443 0.457 0.435 0.482 208,034,196 0.4593 0.30%
2022-10-25 0 3.320 3.320 3.350 3.290 3.580 36,739,460 124,922,678 3.4002 0.456 0.456 0.460 0.451 0.491 267,750,768 0.4666 -5.68%
2022-10-24 0 3.520 3.520 3.540 3.520 3.700 30,921,130 110,991,129 3.5895 0.483 0.483 0.486 0.483 0.508 225,347,795 0.4925 -5.38%
2022-10-21 0 3.720 3.720 3.730 3.610 3.780 27,704,036 102,713,978 3.7075 0.510 0.510 0.512 0.495 0.519 201,902,176 0.5087 0.27%
2022-10-20 0 3.710 3.710 3.720 3.320 3.740 52,983,000 189,530,384 3.5772 0.509 0.509 0.510 0.456 0.513 386,130,851 0.4908 2.49%
2022-10-19 0 3.620 3.610 3.620 3.330 3.640 51,748,983 182,517,908 3.5270 0.497 0.495 0.497 0.457 0.499 377,137,551 0.4840 5.85%
2022-10-18 0 3.420 3.410 3.420 3.100 3.420 78,456,950 258,216,243 3.2912 0.469 0.468 0.469 0.425 0.469 571,780,550 0.4516 15.93%
2022-10-17 0 2.950 2.920 2.950 2.780 3.110 21,981,072 64,181,409 2.9198 0.405 0.401 0.405 0.381 0.427 160,194,214 0.4006 -3.28%
2022-10-14 0 3.050 3.050 3.080 3.020 3.360 53,220,569 165,323,022 3.1064 0.419 0.419 0.423 0.414 0.461 387,862,212 0.4262 -3.17%
2022-10-13 0 3.150 3.150 3.160 2.810 3.300 113,415,245 341,914,312 3.0147 0.432 0.432 0.434 0.386 0.453 826,550,498 0.4137 12.90%
2022-10-12 0 2.790 2.790 2.840 2.670 2.870 68,584,930 188,166,557 2.7436 0.383 0.383 0.390 0.366 0.394 499,834,992 0.3765 5.28%
2022-10-11 0 2.650 2.650 2.660 2.620 2.770 36,574,728 98,093,085 2.6820 0.364 0.364 0.365 0.360 0.380 266,550,230 0.3680 1.92%
2022-10-10 0 2.600 2.600 2.620 1.950 3.010 195,751,135 508,645,293 2.5984 0.357 0.357 0.360 0.268 0.413 1,426,600,086 0.3565 10.64%
2022-10-07 0 2.350 2.350 2.360 2.040 2.440 142,445,066 319,276,987 2.2414 0.322 0.322 0.324 0.280 0.335 1,038,114,764 0.3076 3.98%
2022-10-06 0 2.260 2.260 2.270 2.220 2.580 164,832,848 402,319,868 2.4408 0.310 0.310 0.311 0.305 0.354 1,201,273,009 0.3349 -16.30%
2022-10-05 0 2.700 2.700 2.710 2.100 2.980 265,179,419 719,585,541 2.7136 0.370 0.370 0.372 0.288 0.409 1,932,581,294 0.3723 -63.01%
2022-10-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-03-30 0 7.300 7.230 7.300 7.000 7.310 26,274,288 189,041,163 7.1949 1.002 0.992 1.002 0.961 1.003 191,482,422 0.9873 3.55%
2021-03-29 0 7.050 7.040 7.050 6.910 7.160 16,310,991 115,013,319 7.0513 0.967 0.966 0.967 0.948 0.982 118,871,654 0.9675 0.14%
2021-03-26 0 7.040 7.040 7.050 6.860 7.070 17,128,830 119,609,726 6.9829 0.966 0.966 0.967 0.941 0.970 124,831,922 0.9582 1.00%
2021-03-25 0 6.970 6.930 6.970 6.620 6.990 16,159,355 110,523,784 6.8396 0.956 0.951 0.956 0.908 0.959 117,766,557 0.9385 3.87%
2021-03-24 0 6.710 6.710 6.730 6.700 7.060 12,491,307 85,008,816 6.8054 0.921 0.921 0.923 0.919 0.969 91,034,464 0.9338 -3.73%
2021-03-23 0 6.970 6.970 6.990 6.920 7.080 6,318,446 44,203,147 6.9959 0.956 0.956 0.959 0.950 0.971 46,047,731 0.9599 -0.43%
2021-03-22 0 7.000 6.990 7.000 6.980 7.200 15,044,886 105,952,929 7.0425 0.961 0.959 0.961 0.958 0.988 109,644,502 0.9663 -0.85%
2021-03-19 0 7.060 6.990 7.060 6.960 7.060 14,701,913 103,203,713 7.0197 0.969 0.959 0.969 0.955 0.969 107,144,974 0.9632 0.71%
2021-03-18 0 7.010 7.010 7.020 6.800 7.120 15,039,207 105,403,836 7.0086 0.962 0.962 0.963 0.933 0.977 109,603,114 0.9617 3.70%
2021-03-17 0 6.760 6.750 6.760 6.680 6.910 7,321,847 49,542,138 6.7663 0.928 0.926 0.928 0.917 0.948 53,360,342 0.9284 0.60%
2021-03-16 0 6.720 6.720 6.740 6.640 6.870 14,013,443 94,064,363 6.7124 0.922 0.922 0.925 0.911 0.943 102,127,525 0.9210 -1.61%
2021-03-15 0 6.830 6.830 6.840 6.800 7.160 18,897,670 130,680,455 6.9152 0.937 0.937 0.939 0.933 0.982 137,722,919 0.9489 -4.48%
2021-03-12 0 7.150 7.150 7.160 7.140 7.300 6,876,790 49,469,148 7.1936 0.981 0.981 0.982 0.980 1.002 50,116,845 0.9871 -1.24%
2021-03-11 0 7.240 7.230 7.240 7.160 7.360 8,966,381 65,193,427 7.2709 0.993 0.992 0.993 0.982 1.010 65,345,419 0.9977 0.84%
2021-03-10 0 7.180 7.180 7.190 6.920 7.300 64,302,796 443,172,210 6.8920 0.985 0.985 0.987 0.950 1.002 468,627,547 0.9457 5.43%
2021-03-09 0 6.810 6.810 6.840 6.560 6.900 17,647,648 119,584,425 6.7762 0.934 0.934 0.939 0.900 0.947 128,612,977 0.9298 1.19%
2021-03-08 0 6.730 6.730 6.760 6.730 7.110 11,513,984 79,183,794 6.8772 0.923 0.923 0.928 0.923 0.976 83,911,905 0.9437 -3.86%
2021-03-05 0 7.000 7.000 7.010 6.770 7.140 20,261,784 142,006,338 7.0086 0.961 0.961 0.962 0.929 0.980 147,664,343 0.9617 0.57%
2021-03-04 0 6.960 6.960 7.000 6.960 7.200 14,764,435 103,418,784 7.0046 0.955 0.955 0.961 0.955 0.988 107,600,624 0.9611 -1.28%
2021-03-03 0 7.050 7.010 7.050 6.860 7.080 10,747,564 75,267,512 7.0032 0.967 0.962 0.967 0.941 0.971 78,326,369 0.9609 2.17%
2021-03-02 0 6.900 6.890 6.900 6.890 7.080 17,180,101 119,634,333 6.9635 0.947 0.945 0.947 0.945 0.971 125,205,576 0.9555 -1.57%
2021-03-01 0 7.010 7.010 7.040 6.810 7.080 17,579,045 122,622,071 6.9755 0.962 0.962 0.966 0.934 0.971 128,113,010 0.9571 0.72%
2021-02-26 0 6.960 6.960 6.970 6.410 7.000 49,974,332 338,466,974 6.7728 0.955 0.955 0.956 0.880 0.961 364,204,204 0.9293 0.14%
2021-02-25 0 6.950 6.950 6.990 6.810 7.100 20,295,000 141,824,050 6.9881 0.954 0.954 0.959 0.934 0.974 147,906,416 0.9589 -0.71%
2021-02-24 0 7.000 7.000 7.010 6.580 7.080 36,556,015 250,363,437 6.8488 0.961 0.961 0.962 0.903 0.971 266,413,853 0.9398 0.29%
2021-02-23 0 6.980 6.980 6.990 6.920 7.100 15,866,810 111,291,028 7.0141 0.958 0.958 0.959 0.950 0.974 115,634,540 0.9624 -0.57%
2021-02-22 0 7.020 7.010 7.020 6.970 7.340 24,117,540 170,832,603 7.0833 0.963 0.962 0.963 0.956 1.007 175,764,420 0.9719 -2.50%
2021-02-19 0 7.200 7.190 7.200 7.030 7.250 24,541,022 175,500,385 7.1513 0.988 0.987 0.988 0.965 0.995 178,850,682 0.9813 0.70%
2021-02-18 0 7.150 7.150 7.180 7.150 7.480 30,025,051 219,007,557 7.2942 0.981 0.981 0.985 0.981 1.026 218,817,328 1.0009 -3.64%
2021-02-17 0 7.420 7.410 7.420 7.410 7.590 13,588,804 101,503,323 7.4696 1.018 1.017 1.018 1.017 1.041 99,032,830 1.0249 -1.98%
2021-02-16 0 7.570 7.570 7.580 7.280 7.600 17,323,100 129,351,558 7.4670 1.039 1.039 1.040 0.999 1.043 126,247,727 1.0246 2.85%
2021-02-11 0 7.360 7.340 7.360 7.090 7.360 7,700,837 55,858,065 7.2535 1.010 1.007 1.010 0.973 1.010 56,122,355 0.9953 2.79%
2021-02-10 0 7.160 7.160 7.170 7.080 7.290 20,213,780 145,107,551 7.1786 0.982 0.982 0.984 0.971 1.000 147,314,498 0.9850 -1.78%
2021-02-09 0 7.290 7.290 7.300 7.130 7.400 30,810,863 224,942,828 7.3008 1.000 1.000 1.002 0.978 1.015 224,544,189 1.0018 0.55%
2021-02-08 0 7.250 7.240 7.250 7.180 7.630 23,309,541 171,999,037 7.3789 0.995 0.993 0.995 0.985 1.047 169,875,864 1.0125 1.26%
2021-02-05 0 7.160 7.150 7.160 7.060 7.400 20,738,181 149,811,324 7.2239 0.982 0.981 0.982 0.969 1.015 151,136,241 0.9912 -1.38%
2021-02-04 0 7.260 7.230 7.260 6.730 7.360 61,820,264 437,141,797 7.0712 0.996 0.992 0.996 0.923 1.010 450,535,288 0.9703 0.55%
2021-02-03 0 7.220 7.220 7.230 6.270 7.990 209,546,040 1,550,809,603 7.4008 0.991 0.991 0.992 0.860 1.096 1,527,134,944 1.0155 13.52%
2021-02-02 0 6.360 6.300 6.360 6.170 6.360 20,026,551 126,036,056 6.2934 0.873 0.864 0.873 0.847 0.873 145,950,006 0.8636 3.41%
2021-02-01 0 6.150 6.140 6.150 6.000 6.150 13,143,455 80,198,575 6.1018 0.844 0.843 0.844 0.823 0.844 95,787,205 0.8373 0.82%
2021-01-29 0 6.100 6.090 6.100 5.940 6.190 25,187,779 152,444,437 6.0523 0.837 0.836 0.837 0.815 0.849 183,564,135 0.8305 1.33%
2021-01-28 0 6.020 6.010 6.020 5.970 6.190 11,746,268 71,486,951 6.0859 0.826 0.825 0.826 0.819 0.849 85,604,750 0.8351 -1.95%
2021-01-27 0 6.140 6.130 6.140 5.960 6.300 16,106,075 98,279,265 6.1020 0.843 0.841 0.843 0.818 0.864 117,378,262 0.8373 -1.76%
2021-01-26 0 6.250 6.240 6.250 6.230 6.460 8,903,130 56,083,301 6.2993 0.858 0.856 0.858 0.855 0.886 64,884,457 0.8644 -2.04%
2021-01-25 0 6.380 6.370 6.380 6.330 6.560 9,519,356 61,027,077 6.4108 0.875 0.874 0.875 0.869 0.900 69,375,404 0.8797 -1.39%
2021-01-22 0 6.470 6.460 6.470 6.440 6.660 9,426,466 61,218,019 6.4943 0.888 0.886 0.888 0.884 0.914 68,698,438 0.8911 -2.71%
2021-01-21 0 6.650 6.650 6.680 6.640 6.830 9,619,202 64,554,015 6.7110 0.912 0.912 0.917 0.911 0.937 70,103,064 0.9208 -1.92%
2021-01-20 0 6.780 6.780 6.790 6.660 6.890 14,182,777 96,070,611 6.7738 0.930 0.930 0.932 0.914 0.945 103,361,602 0.9295 1.35%
2021-01-19 0 6.690 6.680 6.690 6.480 6.690 12,592,808 83,191,853 6.6063 0.918 0.917 0.918 0.889 0.918 91,774,185 0.9065 1.36%
2021-01-18 0 6.600 6.580 6.600 6.400 6.600 11,047,299 71,960,310 6.5138 0.906 0.903 0.906 0.878 0.906 80,510,786 0.8938 1.38%
2021-01-15 0 6.510 6.510 6.520 6.470 6.740 11,375,777 74,374,978 6.5380 0.893 0.893 0.895 0.888 0.925 82,904,676 0.8971 -2.40%
2021-01-14 0 6.670 6.670 6.680 6.670 6.800 10,678,066 71,609,082 6.7062 0.915 0.915 0.917 0.915 0.933 77,819,880 0.9202 0.15%
2021-01-13 0 6.660 6.650 6.660 6.500 6.700 12,052,183 79,837,587 6.6243 0.914 0.912 0.914 0.892 0.919 87,834,205 0.9090 1.99%
2021-01-12 0 6.530 6.520 6.530 6.470 6.660 9,972,895 65,240,294 6.5418 0.896 0.895 0.896 0.888 0.914 72,680,717 0.8976 -1.21%
2021-01-11 0 6.610 6.600 6.610 6.480 6.740 12,160,659 80,405,085 6.6119 0.907 0.906 0.907 0.889 0.925 88,624,759 0.9073 0.61%
2021-01-08 0 6.570 6.560 6.570 6.470 6.770 17,470,042 115,412,678 6.6063 0.902 0.900 0.902 0.888 0.929 127,318,615 0.9065 -1.94%
2021-01-07 0 6.700 6.700 6.710 6.570 6.750 9,946,975 66,499,198 6.6854 0.919 0.919 0.921 0.902 0.926 72,491,817 0.9173 2.29%
2021-01-06 0 6.550 6.540 6.550 6.480 6.650 8,420,082 55,122,386 6.5465 0.899 0.897 0.899 0.889 0.912 61,364,087 0.8983 0.31%
2021-01-05 0 6.530 6.520 6.530 6.420 6.580 9,494,635 61,643,519 6.4925 0.896 0.895 0.896 0.881 0.903 69,195,242 0.8909 -1.36%
2021-01-04 0 6.620 6.610 6.620 6.540 7.080 13,756,260 92,412,485 6.7178 0.908 0.907 0.908 0.897 0.971 100,253,220 0.9218 -6.23%
2020-12-31 0 7.060 7.050 7.060 6.600 7.100 24,088,820 167,798,791 6.9658 0.969 0.967 0.969 0.906 0.974 175,555,113 0.9558 7.29%
2020-12-30 0 6.580 6.580 6.590 6.330 6.600 21,907,427 142,463,410 6.5030 0.903 0.903 0.904 0.869 0.906 159,657,502 0.8923 3.62%
2020-12-29 0 6.350 6.350 6.360 6.290 6.480 7,777,706 49,269,999 6.3348 0.871 0.871 0.873 0.863 0.889 56,682,563 0.8692 -1.09%
2020-12-28 0 6.420 6.420 6.430 6.370 6.550 5,674,000 36,463,950 6.4265 0.881 0.881 0.882 0.874 0.899 41,351,121 0.8818 0.78%
2020-12-24 0 6.370 6.360 6.370 6.210 6.400 3,620,224 22,952,483 6.3401 0.874 0.873 0.874 0.852 0.878 26,383,560 0.8700 1.11%
2020-12-23 0 6.300 6.300 6.310 6.190 6.390 11,682,429 73,464,356 6.2884 0.864 0.864 0.866 0.849 0.877 85,139,502 0.8629 1.45%
2020-12-22 0 6.210 6.210 6.220 6.170 6.330 17,899,401 111,838,327 6.2482 0.852 0.852 0.853 0.847 0.869 130,447,708 0.8573 -2.66%
2020-12-21 0 6.380 6.380 6.390 6.230 6.420 14,293,757 90,613,988 6.3394 0.875 0.875 0.877 0.855 0.881 104,170,405 0.8699 1.75%
2020-12-18 0 6.270 6.270 6.290 6.260 6.430 14,265,931 90,186,709 6.3218 0.860 0.860 0.863 0.859 0.882 103,967,614 0.8675 -1.42%
2020-12-17 0 6.360 6.360 6.370 6.330 6.610 9,766,169 62,286,540 6.3778 0.873 0.873 0.874 0.869 0.907 71,174,134 0.8751 -1.70%
2020-12-16 0 6.470 6.470 6.480 6.310 6.520 9,288,747 59,773,238 6.4350 0.888 0.888 0.889 0.866 0.895 67,694,766 0.8830 2.05%
2020-12-15 0 6.340 6.330 6.340 6.290 6.490 10,766,720 68,453,712 6.3579 0.870 0.869 0.870 0.863 0.891 78,465,975 0.8724 -0.47%
2020-12-14 0 6.370 6.370 6.380 6.230 6.590 10,130,000 64,310,380 6.3485 0.874 0.874 0.875 0.855 0.904 73,825,671 0.8711 2.08%
2020-12-11 0 6.240 6.240 6.250 6.030 6.320 14,476,125 90,007,491 6.2177 0.856 0.856 0.858 0.827 0.867 105,499,471 0.8532 2.80%
2020-12-10 0 6.070 6.040 6.070 6.000 6.200 16,362,596 99,295,835 6.0685 0.833 0.829 0.833 0.823 0.851 119,247,742 0.8327 -3.04%
2020-12-09 0 6.260 6.250 6.260 6.220 6.380 13,543,456 84,901,436 6.2688 0.859 0.858 0.859 0.853 0.875 98,702,342 0.8602 -0.63%
2020-12-08 0 6.300 6.300 6.320 6.280 6.450 16,755,966 106,368,869 6.3481 0.864 0.864 0.867 0.862 0.885 122,114,554 0.8711 -2.02%
2020-12-07 0 6.430 6.400 6.430 6.380 6.650 11,398,775 73,714,315 6.4669 0.882 0.878 0.882 0.875 0.912 83,072,281 0.8874 -2.28%
2020-12-04 0 6.580 6.570 6.580 6.540 6.740 13,339,400 88,320,816 6.6210 0.903 0.902 0.903 0.897 0.925 97,215,218 0.9085 0.00%
2020-12-03 0 6.580 6.580 6.590 6.500 6.640 19,618,583 128,790,960 6.5647 0.903 0.903 0.904 0.892 0.911 142,976,807 0.9008 -0.90%
2020-12-02 0 6.640 6.640 6.650 6.630 6.960 14,736,600 98,389,164 6.6765 0.911 0.911 0.912 0.910 0.955 107,397,767 0.9161 -2.50%
2020-12-01 0 6.810 6.800 6.810 6.700 6.880 21,009,822 143,440,510 6.8273 0.934 0.933 0.934 0.919 0.944 153,115,914 0.9368 -1.30%
2020-11-30 0 6.900 6.890 6.900 6.600 7.020 47,335,815 322,007,585 6.8026 0.947 0.945 0.947 0.906 0.963 344,975,153 0.9334 -0.86%
2020-11-27 0 6.960 6.950 6.960 6.840 7.050 18,725,182 129,573,703 6.9198 0.955 0.954 0.955 0.939 0.967 136,465,856 0.9495 -1.00%
2020-11-26 0 7.030 7.020 7.030 6.960 7.190 11,798,787 82,997,326 7.0344 0.965 0.963 0.965 0.955 0.987 85,987,499 0.9652 -1.40%
2020-11-25 0 7.130 7.130 7.140 7.120 7.490 21,215,174 153,706,535 7.2451 0.978 0.978 0.980 0.977 1.028 154,612,483 0.9941 -2.33%
2020-11-24 0 7.300 7.300 7.310 7.190 7.630 23,860,600 175,287,663 7.3463 1.002 1.002 1.003 0.987 1.047 173,891,886 1.0080 -0.82%
2020-11-23 0 7.360 7.360 7.370 7.260 7.650 29,298,220 215,876,446 7.3682 1.010 1.010 1.011 0.996 1.050 213,520,311 1.0110 -1.60%
2020-11-20 0 7.480 7.470 7.480 6.920 7.660 47,750,226 349,998,329 7.3298 1.026 1.025 1.026 0.950 1.051 347,995,308 1.0058 8.25%
2020-11-19 0 6.910 6.910 6.930 6.800 7.070 13,014,685 89,559,006 6.8814 0.948 0.948 0.951 0.933 0.970 94,848,751 0.9442 -1.29%
2020-11-18 0 7.000 6.990 7.000 6.780 7.030 13,843,900 96,534,016 6.9730 0.961 0.959 0.961 0.930 0.965 100,891,925 0.9568 1.45%
2020-11-17 0 6.900 6.870 6.900 6.640 7.000 33,308,224 225,992,948 6.7849 0.947 0.943 0.947 0.911 0.961 242,744,519 0.9310 -1.43%
2020-11-16 0 7.000 7.000 7.010 6.930 7.300 23,297,018 163,834,154 7.0324 0.961 0.961 0.962 0.951 1.002 169,784,599 0.9650 -4.50%
2020-11-13 0 7.330 7.330 7.340 7.180 7.390 13,462,867 98,112,729 7.2877 1.006 1.006 1.007 0.985 1.014 98,115,024 1.0000 -1.87%
2020-11-12 0 7.470 7.460 7.470 7.220 7.470 20,665,692 152,482,202 7.3785 1.025 1.024 1.025 0.991 1.025 150,607,954 1.0124 3.46%
2020-11-11 0 7.220 7.210 7.220 7.160 7.470 12,522,397 91,416,219 7.3002 0.991 0.989 0.991 0.982 1.025 91,261,042 1.0017 -2.83%
2020-11-10 0 7.430 7.420 7.430 7.300 7.550 24,581,295 182,100,762 7.4081 1.020 1.018 1.020 1.002 1.036 179,144,185 1.0165 0.00%
2020-11-09 0 7.430 7.420 7.430 7.340 7.710 31,214,358 232,787,700 7.4577 1.020 1.018 1.020 1.007 1.058 227,484,790 1.0233 -5.23%
2020-11-06 0 7.840 7.830 7.840 7.650 7.950 21,488,000 167,748,702 7.8066 1.076 1.074 1.076 1.050 1.091 156,600,791 1.0712 1.82%
2020-11-05 0 7.700 7.690 7.700 7.190 7.700 34,076,384 254,402,978 7.4657 1.057 1.055 1.057 0.987 1.057 248,342,735 1.0244 10.63%
2020-11-04 0 6.960 6.960 6.970 6.750 7.340 31,321,872 221,511,012 7.0721 0.955 0.955 0.956 0.926 1.007 228,268,333 0.9704 1.16%
2020-11-03 0 6.880 6.870 6.880 6.690 6.920 17,998,930 123,486,281 6.8608 0.944 0.943 0.944 0.918 0.950 131,173,058 0.9414 2.23%
2020-11-02 0 6.730 6.720 6.730 6.610 6.790 10,356,978 69,645,543 6.7245 0.923 0.922 0.923 0.907 0.932 75,479,847 0.9227 0.60%
2020-10-30 0 6.690 6.690 6.720 6.520 6.930 35,366,739 236,361,540 6.6832 0.918 0.918 0.922 0.895 0.951 257,746,617 0.9170 -3.60%
2020-10-29 0 6.940 6.940 6.950 6.450 6.970 17,210,912 116,459,678 6.7666 0.952 0.952 0.954 0.885 0.956 125,430,121 0.9285 3.58%
2020-10-28 0 6.700 6.700 6.710 6.350 6.750 36,459,000 237,728,240 6.5204 0.919 0.919 0.921 0.871 0.926 265,706,825 0.8947 -1.18%
2020-10-27 0 6.780 6.770 6.780 6.660 6.940 22,119,686 149,779,503 6.7713 0.930 0.929 0.930 0.914 0.952 161,204,409 0.9291 -4.78%
2020-10-23 0 7.120 7.110 7.120 7.020 7.190 10,472,944 74,173,142 7.0824 0.977 0.976 0.977 0.963 0.987 76,324,987 0.9718 -0.42%
2020-10-22 0 7.150 7.140 7.150 7.050 7.240 9,718,000 69,338,994 7.1351 0.981 0.980 0.981 0.967 0.993 70,823,087 0.9790 0.56%
2020-10-21 0 7.110 7.100 7.110 7.040 7.240 7,171,600 51,156,540 7.1332 0.976 0.974 0.976 0.966 0.993 52,265,368 0.9788 0.42%
2020-10-20 0 7.080 7.080 7.090 6.910 7.100 9,638,890 67,769,506 7.0308 0.971 0.971 0.973 0.948 0.974 70,246,547 0.9647 1.29%
2020-10-19 0 6.990 6.970 6.990 6.910 7.140 11,501,384 80,511,912 7.0002 0.959 0.956 0.959 0.948 0.980 83,820,078 0.9605 -1.69%
2020-10-16 0 7.110 7.100 7.110 7.020 7.180 12,788,399 90,926,790 7.1101 0.976 0.974 0.976 0.963 0.985 93,199,619 0.9756 -0.70%
2020-10-15 0 7.160 7.150 7.160 7.130 7.370 19,438,899 140,459,782 7.2257 0.982 0.981 0.982 0.978 1.011 141,667,301 0.9915 -1.10%
2020-10-14 0 7.240 7.210 7.240 7.170 7.340 13,587,667 98,037,327 7.2152 0.993 0.989 0.993 0.984 1.007 99,024,544 0.9900 -1.09%
2020-10-12 0 7.320 7.320 7.330 7.260 7.530 9,169,678 67,376,372 7.3477 1.004 1.004 1.006 0.996 1.033 66,827,012 1.0082 -1.48%
2020-10-09 0 7.430 7.430 7.450 7.350 7.590 10,970,310 81,800,944 7.4566 1.020 1.020 1.022 1.009 1.041 79,949,703 1.0232 -2.37%
2020-10-08 0 7.610 7.600 7.610 7.360 7.630 14,111,275 106,538,905 7.5499 1.044 1.043 1.044 1.010 1.047 102,840,508 1.0360 2.01%
2020-10-07 0 7.460 7.440 7.460 7.300 7.500 9,281,658 68,855,797 7.4185 1.024 1.021 1.024 1.002 1.029 67,643,103 1.0179 0.00%
2020-10-06 0 7.460 7.440 7.460 7.160 7.480 12,883,251 95,519,771 7.4143 1.024 1.021 1.024 0.982 1.026 93,890,883 1.0173 4.34%
2020-10-05 0 7.150 7.140 7.150 7.050 7.270 11,542,845 82,469,496 7.1446 0.981 0.980 0.981 0.967 0.998 84,122,238 0.9804 -1.65%
2020-09-30 0 7.270 7.260 7.270 7.010 7.300 12,588,000 90,771,704 7.2110 0.998 0.996 0.998 0.962 1.002 91,739,146 0.9895 2.83%
2020-09-29 0 7.070 7.070 7.080 7.000 7.150 8,169,300 57,613,174 7.0524 0.970 0.970 0.971 0.961 0.981 59,536,432 0.9677 -0.70%
2020-09-28 0 7.120 7.110 7.120 6.920 7.240 15,634,402 109,931,270 7.0314 0.977 0.976 0.977 0.950 0.993 113,940,791 0.9648 -1.66%
2020-09-25 0 7.240 7.230 7.240 6.940 7.500 25,423,223 181,494,307 7.1389 0.993 0.992 0.993 0.952 1.029 185,280,009 0.9796 -1.36%
2020-09-24 0 7.340 7.340 7.360 6.900 7.860 91,422,309 672,653,789 7.3577 1.007 1.007 1.010 0.947 1.079 666,269,822 1.0096 4.86%
2020-09-23 0 7.000 6.980 7.000 6.900 7.130 16,009,641 111,842,666 6.9860 0.961 0.958 0.961 0.947 0.978 116,675,468 0.9586 0.86%
2020-09-22 0 6.940 6.930 6.940 6.860 7.030 12,898,730 89,463,706 6.9359 0.952 0.951 0.952 0.941 0.965 94,003,692 0.9517 -1.28%
2020-09-21 0 7.030 7.030 7.040 7.020 7.200 18,200,800 128,766,942 7.0748 0.965 0.965 0.966 0.963 0.988 132,644,252 0.9708 -1.26%
2020-09-18 0 7.120 7.110 7.120 6.940 7.130 15,813,490 112,071,452 7.0871 0.977 0.976 0.977 0.952 0.978 115,245,953 0.9725 0.71%
2020-09-17 0 7.070 7.060 7.070 6.980 7.260 9,852,043 69,315,298 7.0356 0.970 0.969 0.970 0.958 0.996 71,799,969 0.9654 -0.56%
2020-09-16 0 7.110 7.090 7.110 6.950 7.110 5,830,542 41,043,853 7.0395 0.976 0.973 0.976 0.954 0.976 42,491,972 0.9659 1.14%
2020-09-15 0 7.030 7.020 7.030 6.790 7.160 14,435,720 101,780,641 7.0506 0.965 0.963 0.965 0.932 0.982 105,205,006 0.9675 3.08%
2020-09-14 0 6.820 6.820 6.830 6.670 6.850 9,700,819 65,707,173 6.7734 0.936 0.936 0.937 0.915 0.940 70,697,875 0.9294 1.04%
2020-09-11 0 6.750 6.750 6.760 6.530 6.780 8,869,213 59,319,534 6.6883 0.926 0.926 0.928 0.896 0.930 64,637,275 0.9177 1.20%
2020-09-10 0 6.670 6.660 6.670 6.620 6.780 11,579,425 77,368,274 6.6815 0.915 0.914 0.915 0.908 0.930 84,388,827 0.9168 -0.60%
2020-09-09 0 6.710 6.710 6.720 6.610 6.770 8,663,000 58,159,054 6.7135 0.921 0.921 0.922 0.907 0.929 63,134,431 0.9212 -1.76%
2020-09-08 0 6.830 6.830 6.850 6.700 6.900 9,989,620 67,924,166 6.7995 0.937 0.937 0.940 0.919 0.947 72,802,606 0.9330 1.04%
2020-09-07 0 6.760 6.760 6.770 6.680 6.860 4,870,118 32,912,837 6.7581 0.928 0.928 0.929 0.917 0.941 35,492,569 0.9273 -0.29%
2020-09-04 0 6.780 6.780 6.790 6.560 6.880 14,550,211 98,538,591 6.7723 0.930 0.930 0.932 0.900 0.944 106,039,397 0.9293 -0.73%
2020-09-03 0 6.830 6.820 6.830 6.750 6.980 9,041,818 62,062,006 6.8639 0.937 0.936 0.937 0.926 0.958 65,895,191 0.9418 -1.16%
2020-09-02 0 6.910 6.900 6.910 6.860 7.150 14,516,000 100,626,240 6.9321 0.948 0.947 0.948 0.941 0.981 105,790,073 0.9512 -2.12%
2020-09-01 0 7.060 7.060 7.070 6.950 7.120 13,080,000 92,229,670 7.0512 0.969 0.969 0.970 0.954 0.977 95,324,756 0.9675 1.73%
2020-08-31 0 6.940 6.930 6.940 6.910 7.300 20,335,000 143,487,606 7.0562 0.952 0.951 0.952 0.948 1.002 148,197,929 0.9682 -3.07%
2020-08-28 0 7.160 7.150 7.160 7.060 7.310 16,342,201 117,863,122 7.2122 0.982 0.981 0.982 0.969 1.003 119,099,107 0.9896 0.56%
2020-08-27 0 7.120 7.120 7.130 7.050 7.240 20,461,911 145,355,647 7.1037 0.977 0.977 0.978 0.967 0.993 149,122,834 0.9747 -1.11%
2020-08-26 0 7.200 7.190 7.200 7.130 7.630 32,303,086 233,330,194 7.2232 0.988 0.987 0.988 0.978 1.047 235,419,249 0.9911 -4.64%
2020-08-25 0 7.550 7.550 7.580 7.490 7.710 15,158,000 114,997,868 7.5866 1.036 1.036 1.040 1.028 1.058 110,468,857 1.0410 -1.05%
2020-08-24 0 7.630 7.620 7.630 7.260 7.680 22,557,323 170,072,241 7.5396 1.047 1.046 1.047 0.996 1.054 164,393,831 1.0345 4.23%
2020-08-21 0 7.320 7.310 7.320 7.200 7.460 14,702,967 107,352,772 7.3014 1.004 1.003 1.004 0.988 1.024 107,152,656 1.0019 1.67%
2020-08-20 0 7.200 7.200 7.210 7.010 7.500 47,254,569 337,276,000 7.1374 0.988 0.988 0.989 0.962 1.029 344,383,046 0.9794 -3.74%
2020-08-19 0 7.480 7.470 7.480 7.420 7.650 15,035,894 112,926,424 7.5105 1.026 1.025 1.026 1.018 1.050 109,578,970 1.0305 -2.22%
2020-08-18 0 7.650 7.640 7.650 7.510 7.740 16,690,724 127,294,135 7.6266 1.050 1.048 1.050 1.030 1.062 121,639,082 1.0465 -0.91%
2020-08-17 0 7.720 7.710 7.720 7.410 7.950 30,761,690 234,707,684 7.6299 1.059 1.058 1.059 1.017 1.091 224,185,824 1.0469 0.26%
2020-08-14 0 7.700 7.670 7.700 7.280 7.750 54,972,765 412,670,591 7.5068 1.057 1.052 1.057 0.999 1.063 400,631,911 1.0300 1.58%
2020-08-13 0 7.580 7.570 7.580 7.120 8.300 73,694,150 566,707,891 7.6900 1.040 1.039 1.040 0.977 1.139 537,070,095 1.0552 -8.78%
2020-08-12 0 8.310 8.300 8.310 8.220 8.640 21,570,874 179,562,326 8.3243 1.140 1.139 1.140 1.128 1.186 157,204,763 1.1422 -2.81%
2020-08-11 0 8.550 8.530 8.550 8.400 8.700 16,750,835 143,589,434 8.5721 1.173 1.170 1.173 1.153 1.194 122,077,160 1.1762 2.64%
2020-08-10 0 8.330 8.330 8.340 8.280 8.430 10,424,776 86,889,008 8.3349 1.143 1.143 1.144 1.136 1.157 75,973,947 1.1437 -1.88%
2020-08-07 0 8.490 8.480 8.490 8.210 8.600 17,616,000 148,308,150 8.4189 1.165 1.164 1.165 1.127 1.180 128,382,332 1.1552 1.07%
2020-08-06 0 8.400 8.390 8.400 8.330 8.840 40,869,537 348,178,530 8.5193 1.153 1.151 1.153 1.143 1.213 297,850,048 1.1690 3.96%
2020-08-05 0 8.080 8.070 8.080 7.790 8.090 23,469,492 187,710,548 7.9981 1.109 1.107 1.109 1.069 1.110 171,041,559 1.0975 0.87%
2020-08-04 0 8.010 8.010 8.030 7.910 8.070 7,864,592 62,978,034 8.0078 1.099 1.099 1.102 1.085 1.107 57,315,773 1.0988 1.78%
2020-08-03 0 7.870 7.860 7.870 7.770 7.910 15,380,901 120,218,483 7.8161 1.080 1.079 1.080 1.066 1.085 112,093,320 1.0725 -0.76%
2020-07-31 0 7.930 7.930 7.940 7.910 8.200 10,124,261 80,741,710 7.9751 1.088 1.088 1.089 1.085 1.125 73,783,846 1.0943 -2.70%
2020-07-30 0 8.150 8.150 8.160 7.950 8.350 21,284,996 175,302,126 8.2359 1.118 1.118 1.120 1.091 1.146 155,121,334 1.1301 3.16%
2020-07-29 0 7.900 7.880 7.900 7.750 7.960 11,305,626 88,704,832 7.8461 1.084 1.081 1.084 1.063 1.092 82,393,428 1.0766 -1.13%
2020-07-28 0 7.990 7.980 7.990 7.760 8.020 13,273,000 105,683,750 7.9623 1.096 1.095 1.096 1.065 1.100 96,731,306 1.0925 3.10%
2020-07-27 0 7.750 7.710 7.750 7.600 7.880 5,657,063 43,829,616 7.7478 1.063 1.058 1.063 1.043 1.081 41,227,687 1.0631 0.78%
2020-07-24 0 7.690 7.660 7.690 7.610 8.100 17,166,000 134,293,056 7.8232 1.055 1.051 1.055 1.044 1.111 125,102,810 1.0735 -2.53%
2020-07-23 0 7.890 7.890 7.900 7.600 7.910 17,614,790 138,595,848 7.8682 1.083 1.083 1.084 1.043 1.085 128,373,513 1.0796 3.27%
2020-07-22 0 8.050 8.040 8.050 8.030 8.320 17,864,348 146,683,068 8.2109 1.048 1.047 1.048 1.046 1.083 137,179,005 1.0693 -1.83%
2020-07-21 0 8.200 8.190 8.200 8.040 8.320 20,387,448 166,303,080 8.1571 1.068 1.067 1.068 1.047 1.083 156,553,703 1.0623 0.12%
2020-07-20 0 8.190 8.180 8.190 7.830 8.270 19,987,989 161,995,513 8.1046 1.067 1.065 1.067 1.020 1.077 153,486,287 1.0554 3.54%
2020-07-17 0 7.910 7.900 7.910 7.780 7.990 11,785,667 93,316,033 7.9178 1.030 1.029 1.030 1.013 1.041 90,501,264 1.0311 0.89%
2020-07-16 0 7.840 7.830 7.840 7.770 8.140 19,053,000 150,858,800 7.9179 1.021 1.020 1.021 1.012 1.060 146,306,576 1.0311 -3.21%
2020-07-15 0 8.100 8.080 8.100 7.970 8.320 25,530,635 206,859,848 8.1024 1.055 1.052 1.055 1.038 1.083 196,047,855 1.0551 -0.25%
2020-07-14 0 8.120 8.120 8.130 8.030 8.460 38,830,529 316,816,985 8.1590 1.057 1.057 1.059 1.046 1.102 298,176,756 1.0625 -7.62%
2020-07-13 0 8.790 8.790 8.800 8.660 9.040 23,755,896 209,432,002 8.8160 1.145 1.145 1.146 1.128 1.177 182,419,766 1.1481 1.62%
2020-07-10 0 8.650 8.640 8.650 8.470 8.800 22,190,462 191,403,536 8.6255 1.126 1.125 1.126 1.103 1.146 170,398,914 1.1233 2.13%
2020-07-09 0 8.470 8.470 8.480 8.400 8.680 26,390,527 226,283,986 8.5744 1.103 1.103 1.104 1.094 1.130 202,650,902 1.1166 2.54%
2020-07-08 0 8.260 8.260 8.270 8.020 8.480 26,436,997 217,082,769 8.2113 1.076 1.076 1.077 1.044 1.104 203,007,742 1.0693 -1.67%
2020-07-07 0 8.400 8.390 8.400 8.350 9.130 36,121,485 310,122,664 8.5855 1.094 1.093 1.094 1.087 1.189 277,374,208 1.1181 -5.30%
2020-07-06 0 8.870 8.870 8.880 8.350 8.950 33,110,350 288,244,726 8.7056 1.155 1.155 1.156 1.087 1.166 254,251,925 1.1337 7.26%
2020-07-03 0 8.270 8.270 8.280 7.480 8.330 43,364,609 348,788,943 8.0432 1.077 1.077 1.078 0.974 1.085 332,993,621 1.0474 12.82%
2020-07-02 0 7.330 7.310 7.330 7.020 7.340 16,216,900 116,748,988 7.1992 0.955 0.952 0.955 0.914 0.956 124,528,374 0.9375 5.62%
2020-06-30 0 6.940 6.940 6.970 6.920 7.230 16,602,000 116,879,216 7.0401 0.904 0.904 0.908 0.901 0.942 127,485,528 0.9168 -3.48%
2020-06-29 0 7.190 7.150 7.190 7.010 7.350 16,201,384 115,880,309 7.1525 0.936 0.931 0.936 0.913 0.957 124,409,228 0.9314 -2.18%
2020-06-26 0 7.350 7.340 7.350 7.200 7.410 12,042,906 88,159,929 7.3205 0.957 0.956 0.957 0.938 0.965 92,476,583 0.9533 -1.21%
2020-06-24 0 7.440 7.430 7.440 7.350 7.610 11,184,340 83,373,684 7.4545 0.969 0.968 0.969 0.957 0.991 85,883,718 0.9708 -0.80%
2020-06-23 0 7.500 7.500 7.510 7.340 7.550 13,467,920 100,389,314 7.4540 0.977 0.977 0.978 0.956 0.983 103,419,160 0.9707 -0.79%
2020-06-22 0 7.560 7.520 7.560 7.450 7.700 15,034,288 113,385,901 7.5418 0.985 0.979 0.985 0.970 1.003 115,447,184 0.9821 0.27%
2020-06-19 0 7.540 7.530 7.540 7.480 7.680 13,140,802 99,149,485 7.5452 0.982 0.981 0.982 0.974 1.000 100,907,245 0.9826 -0.92%
2020-06-18 0 7.610 7.600 7.610 7.440 7.640 9,577,988 72,492,494 7.5687 0.991 0.990 0.991 0.969 0.995 73,548,660 0.9856 1.06%
2020-06-17 0 7.530 7.520 7.530 7.450 7.600 7,460,635 56,146,671 7.5257 0.981 0.979 0.981 0.970 0.990 57,289,664 0.9800 0.27%
2020-06-16 0 7.510 7.510 7.520 7.380 7.670 15,255,233 115,185,769 7.5506 0.978 0.978 0.979 0.961 0.999 117,143,804 0.9833 0.67%
2020-06-15 0 7.460 7.450 7.460 7.350 7.840 17,512,695 131,996,071 7.5372 0.971 0.970 0.971 0.957 1.021 134,478,688 0.9815 -4.48%
2020-06-12 0 7.810 7.800 7.810 7.490 7.820 20,462,066 156,923,155 7.6690 1.017 1.016 1.017 0.975 1.018 157,126,689 0.9987 -0.38%
2020-06-11 0 7.840 7.840 7.850 7.660 8.400 64,467,202 517,681,312 8.0302 1.021 1.021 1.022 0.998 1.094 495,038,869 1.0457 -0.38%
2020-06-10 0 7.870 7.870 7.880 7.400 7.970 41,254,312 321,656,108 7.7969 1.025 1.025 1.026 0.964 1.038 316,788,806 1.0154 6.78%
2020-06-09 0 7.370 7.350 7.370 7.280 7.490 12,940,601 96,104,921 7.4266 0.960 0.957 0.960 0.948 0.975 99,369,917 0.9671 -0.94%
2020-06-08 0 7.440 7.430 7.440 7.200 7.500 10,029,824 74,365,931 7.4145 0.969 0.968 0.969 0.938 0.977 77,018,276 0.9656 2.20%
2020-06-05 0 7.280 7.270 7.280 7.120 7.290 7,960,538 57,530,336 7.2269 0.948 0.947 0.948 0.927 0.949 61,128,382 0.9411 0.97%
2020-06-04 0 7.210 7.190 7.210 7.120 7.360 8,428,600 60,847,027 7.2191 0.939 0.936 0.939 0.927 0.958 64,722,595 0.9401 -0.55%
2020-06-03 0 7.250 7.250 7.260 6.960 7.280 11,416,786 82,423,489 7.2195 0.944 0.944 0.945 0.906 0.948 87,668,654 0.9402 3.13%
2020-06-02 0 7.030 7.020 7.030 6.830 7.120 6,634,830 46,192,279 6.9621 0.915 0.914 0.915 0.889 0.927 50,948,368 0.9066 2.03%
2020-06-01 0 6.890 6.880 6.890 6.800 7.050 13,678,555 94,165,637 6.8842 0.897 0.896 0.897 0.886 0.918 105,036,611 0.8965 1.62%
2020-05-29 0 6.780 6.770 6.780 6.570 6.870 25,414,206 172,067,180 6.7705 0.883 0.882 0.883 0.856 0.895 195,153,806 0.8817 -1.45%
2020-05-28 0 6.880 6.870 6.880 6.710 6.940 12,793,268 87,483,449 6.8382 0.896 0.895 0.896 0.874 0.904 98,238,557 0.8905 1.78%
2020-05-27 0 6.760 6.760 6.770 6.720 7.020 6,659,552 45,240,280 6.7933 0.880 0.880 0.882 0.875 0.914 51,138,207 0.8847 -3.15%
2020-05-26 0 6.980 6.970 6.980 6.880 7.060 5,516,000 38,458,180 6.9721 0.909 0.908 0.909 0.896 0.919 42,356,955 0.9080 2.35%
2020-05-25 0 6.820 6.800 6.820 6.600 6.820 3,758,000 25,255,450 6.7204 0.888 0.886 0.888 0.859 0.888 28,857,404 0.8752 0.89%
2020-05-22 0 6.760 6.750 6.760 6.660 6.980 12,354,000 83,942,220 6.7947 0.880 0.879 0.880 0.867 0.909 94,865,451 0.8849 -3.43%
2020-05-21 0 7.000 6.980 7.000 6.950 7.220 8,494,000 59,640,910 7.0215 0.912 0.909 0.912 0.905 0.940 65,224,797 0.9144 -2.51%
2020-05-20 0 7.180 7.140 7.180 7.110 7.390 7,569,462 54,353,693 7.1807 0.935 0.930 0.935 0.926 0.962 58,125,338 0.9351 -1.24%
2020-05-19 0 7.270 7.270 7.290 7.130 7.340 10,247,154 74,358,236 7.2565 0.947 0.947 0.949 0.929 0.956 78,687,137 0.9450 3.56%
2020-05-18 0 7.020 7.020 7.050 6.930 7.120 5,406,802 38,089,012 7.0446 0.914 0.914 0.918 0.902 0.927 41,518,432 0.9174 0.29%
2020-05-15 0 7.000 7.000 7.010 6.870 7.110 10,307,000 72,099,900 6.9952 0.912 0.912 0.913 0.895 0.926 79,146,690 0.9110 -0.14%
2020-05-14 0 7.010 7.000 7.010 6.910 7.140 15,647,891 109,675,371 7.0090 0.913 0.912 0.913 0.900 0.930 120,158,996 0.9128 -0.85%
2020-05-13 0 7.070 7.070 7.080 7.030 7.130 12,391,476 87,691,138 7.0767 0.921 0.921 0.922 0.915 0.929 95,153,226 0.9216 -2.21%
2020-05-12 0 7.230 7.220 7.230 7.120 7.310 15,066,645 108,206,133 7.1818 0.942 0.940 0.942 0.927 0.952 115,695,651 0.9353 -0.69%
2020-05-11 0 7.280 7.270 7.280 7.160 7.680 18,004,000 131,845,924 7.3231 0.948 0.947 0.948 0.932 1.000 138,251,383 0.9537 -3.06%
2020-05-08 0 7.510 7.500 7.510 7.450 7.650 20,186,957 151,778,832 7.5187 0.978 0.977 0.978 0.970 0.996 155,014,148 0.9791 1.21%
2020-05-07 0 7.420 7.420 7.430 7.260 7.530 20,444,000 151,185,348 7.3951 0.966 0.966 0.968 0.945 0.981 156,987,962 0.9630 1.92%
2020-05-06 0 7.280 7.270 7.280 7.040 7.340 18,389,990 133,604,038 7.2650 0.948 0.947 0.948 0.917 0.956 141,215,371 0.9461 2.25%
2020-05-05 0 7.120 7.120 7.140 6.940 7.260 10,013,211 71,348,606 7.1254 0.927 0.927 0.930 0.904 0.945 76,890,706 0.9279 2.45%
2020-05-04 0 6.950 6.950 6.960 6.860 7.150 17,709,343 123,190,550 6.9562 0.905 0.905 0.906 0.893 0.931 135,988,733 0.9059 -3.61%
2020-04-29 0 7.210 7.190 7.210 7.010 7.210 11,455,357 81,999,254 7.1582 0.939 0.936 0.939 0.913 0.939 87,964,838 0.9322 3.44%
2020-04-28 0 6.970 6.960 6.970 6.680 6.980 11,250,000 77,622,986 6.8998 0.908 0.906 0.908 0.870 0.909 86,387,917 0.8985 2.80%
2020-04-27 0 6.780 6.780 6.790 6.610 6.920 13,169,561 88,793,417 6.7423 0.883 0.883 0.884 0.861 0.901 101,128,083 0.8780 -0.15%
2020-04-24 0 6.790 6.790 6.820 6.760 7.020 16,476,150 113,102,733 6.8646 0.884 0.884 0.888 0.880 0.914 126,519,136 0.8940 -1.02%
2020-04-23 0 6.860 6.850 6.860 6.800 6.960 12,589,140 86,531,491 6.8735 0.893 0.892 0.893 0.886 0.906 96,671,074 0.8951 0.59%
2020-04-22 0 6.820 6.820 6.830 6.650 6.850 14,259,755 96,796,709 6.7881 0.888 0.888 0.889 0.866 0.892 109,499,602 0.8840 1.04%
2020-04-21 0 6.750 6.740 6.750 6.710 7.100 19,357,944 132,286,533 6.8337 0.879 0.878 0.879 0.874 0.925 148,648,218 0.8899 -5.46%
2020-04-20 0 7.140 7.130 7.140 6.930 7.320 30,030,937 214,046,748 7.1275 0.930 0.929 0.930 0.902 0.953 230,605,341 0.9282 1.71%
2020-04-17 0 7.020 7.010 7.020 6.800 7.080 43,552,359 302,335,890 6.9419 0.914 0.913 0.914 0.886 0.922 334,435,339 0.9040 5.88%
2020-04-16 0 6.630 6.630 6.640 6.450 6.720 25,808,950 170,312,882 6.5990 0.863 0.863 0.865 0.840 0.875 198,185,015 0.8594 0.00%
2020-04-15 0 6.630 6.620 6.630 6.580 6.800 19,062,330 126,585,533 6.6406 0.863 0.862 0.863 0.857 0.886 146,378,220 0.8648 1.38%
2020-04-14 0 6.540 6.540 6.550 6.470 6.720 24,184,863 158,258,723 6.5437 0.852 0.852 0.853 0.843 0.875 185,713,772 0.8522 -2.53%
2020-04-09 0 6.710 6.700 6.710 6.350 6.760 26,284,400 174,096,440 6.6236 0.874 0.873 0.874 0.827 0.880 201,835,961 0.8626 7.19%
2020-04-08 0 6.260 6.250 6.260 6.050 6.400 15,207,072 95,287,720 6.2660 0.815 0.814 0.815 0.788 0.833 116,773,980 0.8160 0.97%
2020-04-07 0 6.200 6.190 6.200 5.860 6.350 24,068,100 148,684,186 6.1776 0.807 0.806 0.807 0.763 0.827 184,817,157 0.8045 5.62%
2020-04-06 0 5.870 5.860 5.870 5.480 5.890 21,291,306 121,005,788 5.6833 0.764 0.763 0.764 0.714 0.767 163,494,362 0.7401 1.21%
2020-04-03 0 5.800 5.800 5.810 5.710 5.950 12,227,214 70,695,764 5.7818 0.755 0.755 0.757 0.744 0.775 93,891,871 0.7529 -3.01%
2020-04-02 0 5.980 5.950 5.980 5.740 6.100 17,482,611 103,284,038 5.9078 0.779 0.775 0.779 0.748 0.794 134,247,675 0.7694 -1.81%
2020-04-01 0 6.090 6.050 6.090 5.830 6.410 28,571,644 174,128,157 6.0944 0.793 0.788 0.793 0.759 0.835 219,399,538 0.7937 -4.55%
2020-03-31 0 6.380 6.370 6.380 6.250 6.470 20,230,359 128,844,425 6.3689 0.831 0.830 0.831 0.814 0.843 155,347,428 0.8294 2.74%
2020-03-30 0 6.210 6.200 6.210 6.140 6.490 24,459,683 153,464,277 6.2742 0.809 0.807 0.809 0.800 0.845 187,824,094 0.8171 -5.77%
2020-03-27 0 6.590 6.590 6.600 6.420 6.770 23,352,774 153,751,260 6.5839 0.858 0.858 0.859 0.836 0.882 179,324,222 0.8574 2.65%
2020-03-26 0 6.420 6.410 6.420 6.230 6.530 13,492,000 86,431,760 6.4061 0.836 0.835 0.836 0.811 0.850 103,604,069 0.8343 -0.62%
2020-03-25 0 6.460 6.450 6.460 6.000 6.690 32,427,968 205,224,421 6.3286 0.841 0.840 0.841 0.781 0.871 249,011,964 0.8242 14.54%
2020-03-24 0 5.640 5.640 5.670 5.200 5.800 21,274,941 117,800,102 5.5370 0.734 0.734 0.738 0.677 0.755 163,368,696 0.7211 14.17%
2020-03-23 0 4.940 4.930 4.940 4.910 5.230 25,660,861 128,725,788 5.0164 0.643 0.642 0.643 0.639 0.681 197,047,851 0.6533 -10.18%
2020-03-20 0 5.500 5.490 5.500 5.040 5.590 30,221,187 164,511,101 5.4436 0.716 0.715 0.716 0.656 0.728 232,066,257 0.7089 5.77%
2020-03-19 0 5.200 5.200 5.280 5.060 5.450 36,812,248 193,914,661 5.2677 0.677 0.677 0.688 0.659 0.710 282,678,526 0.6860 1.96%
2020-03-18 0 5.100 5.100 5.110 5.100 5.590 21,751,604 114,880,676 5.2815 0.664 0.664 0.665 0.664 0.728 167,028,956 0.6878 -6.93%
2020-03-17 0 5.480 5.480 5.520 5.370 5.640 23,217,225 126,763,748 5.4599 0.714 0.714 0.719 0.699 0.734 178,283,351 0.7110 -1.97%
2020-03-16 0 5.590 5.580 5.590 5.500 6.020 30,841,931 175,177,061 5.6798 0.728 0.727 0.728 0.716 0.784 236,832,904 0.7397 -10.27%
2020-03-13 0 6.230 6.220 6.230 5.670 6.240 38,748,757 233,307,566 6.0210 0.811 0.810 0.811 0.738 0.813 297,548,835 0.7841 -2.20%
2020-03-12 0 6.370 6.360 6.370 6.300 6.610 13,645,328 87,786,182 6.4334 0.830 0.828 0.830 0.820 0.861 104,781,463 0.8378 -4.78%
2020-03-11 0 6.690 6.690 6.700 6.610 6.870 13,355,205 90,268,100 6.7590 0.871 0.871 0.873 0.861 0.895 102,553,630 0.8802 2.29%
2020-03-10 0 6.540 6.530 6.540 6.330 6.670 16,301,311 106,623,921 6.5408 0.852 0.850 0.852 0.824 0.869 125,176,560 0.8518 1.40%
2020-03-09 0 6.450 6.450 6.470 6.410 6.640 25,291,635 165,056,052 6.5261 0.840 0.840 0.843 0.835 0.865 194,212,592 0.8499 -3.73%
2020-03-06 0 6.700 6.690 6.700 6.670 6.800 8,997,000 60,668,835 6.7432 0.873 0.871 0.873 0.869 0.886 69,087,297 0.8781 -2.19%
2020-03-05 0 6.850 6.840 6.850 6.710 6.860 9,648,000 65,519,678 6.7910 0.892 0.891 0.892 0.874 0.893 74,086,277 0.8844 1.93%
2020-03-04 0 6.720 6.720 6.750 6.720 7.020 15,147,997 103,128,602 6.8081 0.875 0.875 0.879 0.875 0.914 116,320,347 0.8866 -2.75%
2020-03-03 0 6.910 6.910 6.930 6.840 7.030 14,146,260 97,893,273 6.9201 0.900 0.900 0.902 0.891 0.915 108,628,083 0.9012 2.07%
2020-03-02 0 6.770 6.770 6.780 6.520 6.790 13,849,254 92,961,689 6.7124 0.882 0.882 0.883 0.849 0.884 106,347,396 0.8741 2.58%
2020-02-28 0 6.600 6.600 6.620 6.530 6.790 20,990,419 139,201,534 6.6317 0.859 0.859 0.862 0.850 0.884 161,183,873 0.8636 -4.07%
2020-02-27 0 6.880 6.880 6.890 6.860 7.080 13,510,196 93,471,874 6.9186 0.896 0.896 0.897 0.893 0.922 103,743,794 0.9010 -2.82%
2020-02-26 0 7.080 7.080 7.100 6.990 7.150 13,362,064 94,862,161 7.0994 0.922 0.922 0.925 0.910 0.931 102,606,300 0.9245 -1.39%
2020-02-25 0 7.180 7.170 7.180 7.010 7.190 12,378,405 87,956,716 7.1057 0.935 0.934 0.935 0.913 0.936 95,052,855 0.9253 0.28%
2020-02-24 0 7.160 7.160 7.170 7.160 7.320 6,694,000 48,318,180 7.2181 0.932 0.932 0.934 0.932 0.953 51,402,730 0.9400 -2.05%
2020-02-21 0 7.310 7.300 7.310 7.020 7.360 19,332,480 140,589,958 7.2722 0.952 0.951 0.952 0.914 0.958 148,452,682 0.9470 1.81%
2020-02-20 0 7.180 7.180 7.200 7.120 7.370 11,586,831 83,389,971 7.1970 0.935 0.935 0.938 0.927 0.960 88,974,417 0.9372 -2.97%
2020-02-19 0 7.400 7.390 7.400 7.150 7.420 18,213,627 133,192,150 7.3128 0.964 0.962 0.964 0.931 0.966 139,861,093 0.9523 3.06%
2020-02-18 0 7.180 7.180 7.200 7.100 7.340 13,170,360 94,901,312 7.2057 0.935 0.935 0.938 0.925 0.956 101,134,219 0.9384 -2.18%
2020-02-17 0 7.340 7.340 7.350 7.100 7.390 14,555,000 106,199,385 7.2964 0.956 0.956 0.957 0.925 0.962 111,766,767 0.9502 3.82%
2020-02-14 0 7.070 7.050 7.070 6.960 7.080 6,575,419 46,302,483 7.0418 0.921 0.918 0.921 0.906 0.922 50,492,155 0.9170 -0.70%
2020-02-13 0 7.120 7.110 7.120 7.070 7.190 3,984,000 28,385,700 7.1249 0.927 0.926 0.927 0.921 0.936 30,592,841 0.9279 0.28%
2020-02-12 0 7.100 7.100 7.110 6.970 7.190 19,330,485 137,431,935 7.1096 0.925 0.925 0.926 0.908 0.936 148,437,363 0.9259 1.00%
2020-02-11 0 7.030 7.020 7.030 6.950 7.120 11,936,695 83,714,592 7.0132 0.915 0.914 0.915 0.905 0.927 91,660,997 0.9133 -0.99%
2020-02-10 0 7.100 7.090 7.100 6.970 7.150 14,718,333 103,844,014 7.0554 0.925 0.923 0.925 0.908 0.931 113,020,989 0.9188 -1.25%
2020-02-07 0 7.190 7.180 7.190 7.110 7.330 8,429,813 60,607,694 7.1897 0.936 0.935 0.936 0.926 0.955 64,731,910 0.9363 -1.64%
2020-02-06 0 7.310 7.300 7.310 7.040 7.370 18,061,983 131,136,739 7.2604 0.952 0.951 0.952 0.917 0.960 138,696,630 0.9455 3.54%
2020-02-05 0 7.060 7.060 7.070 6.900 7.180 37,947,053 267,905,431 7.0600 0.919 0.919 0.921 0.899 0.935 291,392,609 0.9194 3.52%
2020-02-04 0 6.820 6.820 6.830 6.730 7.040 22,942,048 156,682,132 6.8295 0.888 0.888 0.889 0.876 0.917 176,170,287 0.8894 -1.02%
2020-02-03 0 6.890 6.880 6.890 6.840 6.970 25,987,175 179,586,194 6.9106 0.897 0.896 0.897 0.891 0.908 199,553,592 0.8999 -1.15%
2020-01-31 0 6.970 6.960 6.970 6.830 7.040 18,910,653 131,512,335 6.9544 0.908 0.906 0.908 0.889 0.917 145,213,504 0.9056 2.50%
2020-01-30 0 6.800 6.800 6.820 6.710 6.880 24,057,000 163,772,298 6.8077 0.886 0.886 0.888 0.874 0.896 184,731,921 0.8865 -0.15%
2020-01-29 0 6.810 6.800 6.810 6.700 6.880 19,094,523 129,536,795 6.7840 0.887 0.886 0.887 0.873 0.896 146,625,428 0.8835 -3.40%
2020-01-24 0 7.050 7.050 7.060 6.820 7.070 20,670,641 144,059,164 6.9693 0.918 0.918 0.919 0.888 0.921 158,728,321 0.9076 1.29%
2020-01-23 0 6.960 6.950 6.960 6.930 7.260 37,199,532 260,354,926 6.9989 0.906 0.905 0.906 0.902 0.945 285,652,451 0.9114 -4.66%
2020-01-22 0 7.300 7.290 7.300 7.230 7.380 23,828,273 174,389,117 7.3186 0.951 0.949 0.951 0.942 0.961 182,975,543 0.9531 -0.54%
2020-01-21 0 7.340 7.340 7.350 7.320 7.600 14,883,526 110,438,460 7.4202 0.956 0.956 0.957 0.953 0.990 114,289,494 0.9663 -4.30%
2020-01-20 0 7.670 7.650 7.670 7.600 7.790 10,404,409 79,710,247 7.6612 0.999 0.996 0.999 0.990 1.014 79,894,686 0.9977 -1.54%
2020-01-17 0 7.790 7.780 7.790 7.650 7.800 12,942,055 100,158,845 7.7390 1.014 1.013 1.014 0.996 1.016 99,381,082 1.0078 1.70%
2020-01-16 0 7.660 7.650 7.660 7.650 7.860 14,235,205 109,622,514 7.7008 0.998 0.996 0.998 0.996 1.024 109,311,085 1.0028 -2.54%
2020-01-15 0 7.860 7.840 7.860 7.740 8.040 11,427,564 89,881,368 7.8653 1.024 1.021 1.024 1.008 1.047 87,751,418 1.0243 -0.51%
2020-01-14 0 7.900 7.890 7.900 7.850 8.140 11,160,941 88,637,633 7.9418 1.029 1.027 1.029 1.022 1.060 85,704,039 1.0342 -0.88%
2020-01-13 0 7.970 7.960 7.970 7.800 7.980 18,663,865 147,859,582 7.9222 1.038 1.037 1.038 1.016 1.039 143,318,437 1.0317 1.79%
2020-01-10 0 7.830 7.830 7.840 7.790 8.000 7,646,200 59,987,406 7.8454 1.020 1.020 1.021 1.014 1.042 58,714,603 1.0217 -1.01%
2020-01-09 0 7.910 7.900 7.910 7.790 8.050 14,286,800 113,147,624 7.9197 1.030 1.029 1.030 1.014 1.048 109,707,279 1.0314 2.20%
2020-01-08 0 7.740 7.730 7.740 7.610 7.820 23,705,223 182,505,212 7.6989 1.008 1.007 1.008 0.991 1.018 182,030,652 1.0026 -2.27%
2020-01-07 0 7.920 7.920 7.930 7.850 8.050 13,090,310 103,757,250 7.9263 1.031 1.031 1.033 1.022 1.048 100,519,521 1.0322 -0.88%
2020-01-06 0 7.990 7.980 7.990 7.820 8.290 16,107,024 129,048,492 8.0119 1.041 1.039 1.041 1.018 1.080 123,684,644 1.0434 -3.62%
2020-01-03 0 8.290 8.280 8.290 8.140 8.360 9,856,772 81,477,264 8.2661 1.080 1.078 1.080 1.060 1.089 75,689,422 1.0765 0.97%
2020-01-02 0 8.210 8.210 8.220 8.070 8.250 6,430,000 52,803,168 8.2120 1.069 1.069 1.070 1.051 1.074 49,375,494 1.0694 1.61%
2019-12-31 0 8.080 8.080 8.090 8.060 8.150 2,362,000 19,112,102 8.0915 1.052 1.052 1.054 1.050 1.061 18,137,623 1.0537 -0.37%
2019-12-30 0 8.110 8.110 8.120 7.930 8.200 6,318,410 51,403,754 8.1356 1.056 1.056 1.057 1.033 1.068 48,518,602 1.0595 1.25%
2019-12-27 0 8.010 8.000 8.010 7.800 8.010 8,626,621 68,319,633 7.9196 1.043 1.042 1.043 1.016 1.043 66,243,184 1.0313 1.78%
2019-12-24 0 7.870 7.860 7.870 7.800 7.910 2,270,000 17,792,680 7.8382 1.025 1.024 1.025 1.016 1.030 17,431,162 1.0207 -0.38%
2019-12-23 0 7.900 7.890 7.900 7.780 7.950 7,492,430 58,933,521 7.8657 1.029 1.027 1.029 1.013 1.035 57,533,815 1.0243 0.89%
2019-12-20 0 7.830 7.830 7.840 7.770 8.040 15,623,470 122,319,932 7.8292 1.020 1.020 1.021 1.012 1.047 119,971,469 1.0196 -1.88%
2019-12-19 0 7.980 7.970 7.980 7.880 8.150 19,951,046 159,462,749 7.9927 1.039 1.038 1.039 1.026 1.061 153,202,605 1.0409 -1.72%
2019-12-18 0 8.120 8.100 8.120 8.030 8.400 12,576,704 102,784,168 8.1726 1.057 1.055 1.057 1.046 1.094 96,575,579 1.0643 -2.75%
2019-12-17 0 8.350 8.350 8.360 8.210 8.490 14,464,360 120,818,998 8.3529 1.087 1.087 1.089 1.069 1.106 111,070,749 1.0878 -1.65%
2019-12-16 0 8.490 8.480 8.490 8.360 8.510 8,111,000 68,693,560 8.4692 1.106 1.104 1.106 1.089 1.108 62,283,768 1.1029 -0.47%
2019-12-13 0 8.530 8.520 8.530 8.350 8.690 19,360,808 164,965,383 8.5206 1.111 1.110 1.111 1.087 1.132 148,670,211 1.1096 0.24%
2019-12-12 0 8.510 8.510 8.520 8.300 8.510 9,342,223 78,884,675 8.4439 1.108 1.108 1.110 1.081 1.108 71,738,238 1.0996 2.53%
2019-12-11 0 8.300 8.300 8.310 8.170 8.380 13,818,786 114,329,683 8.2735 1.081 1.081 1.082 1.064 1.091 106,113,434 1.0774 -0.24%
2019-12-10 0 8.320 8.300 8.320 8.260 8.430 13,671,036 114,098,838 8.3460 1.083 1.081 1.083 1.076 1.098 104,978,873 1.0869 0.12%
2019-12-09 0 8.310 8.310 8.330 8.260 8.710 24,896,449 208,548,946 8.3767 1.082 1.082 1.085 1.076 1.134 191,177,988 1.0909 -3.71%
2019-12-06 0 8.630 8.620 8.630 8.580 8.750 7,320,000 63,340,940 8.6531 1.124 1.123 1.124 1.117 1.139 56,209,738 1.1269 0.12%
2019-12-05 0 8.620 8.610 8.620 8.440 8.650 7,141,820 61,408,362 8.5984 1.123 1.121 1.123 1.099 1.126 54,841,507 1.1197 2.25%
2019-12-04 0 8.430 8.420 8.430 8.370 8.580 8,217,218 69,345,021 8.4390 1.098 1.097 1.098 1.090 1.117 63,099,408 1.0990 -0.82%
2019-12-03 0 8.500 8.480 8.500 8.100 8.520 11,552,540 97,220,655 8.4155 1.107 1.104 1.107 1.055 1.110 88,711,099 1.0959 3.91%
2019-12-02 0 8.180 8.150 8.180 8.080 8.290 7,404,845 60,737,697 8.2024 1.065 1.061 1.065 1.052 1.080 56,861,256 1.0682 1.24%
2019-11-29 0 8.080 8.070 8.080 7.970 8.220 14,834,150 119,464,482 8.0533 1.052 1.051 1.052 1.038 1.070 113,910,339 1.0488 -1.10%
2019-11-28 0 8.170 8.170 8.180 8.050 8.260 8,328,000 67,684,586 8.1274 1.064 1.064 1.065 1.048 1.076 63,950,095 1.0584 -0.24%
2019-11-27 0 8.190 8.190 8.200 8.110 8.340 9,240,609 75,796,072 8.2025 1.067 1.067 1.068 1.056 1.086 70,957,952 1.0682 -0.85%
2019-11-26 0 8.260 8.260 8.290 8.260 8.580 17,161,309 142,421,864 8.2990 1.076 1.076 1.080 1.076 1.117 131,780,421 1.0808 -1.31%
2019-11-25 0 8.370 8.360 8.370 8.270 8.510 8,059,698 67,600,464 8.3875 1.090 1.089 1.090 1.077 1.108 61,889,824 1.0923 -0.95%
2019-11-22 0 8.450 8.440 8.450 8.410 8.610 7,193,595 61,052,994 8.4871 1.100 1.099 1.100 1.095 1.121 55,239,083 1.1052 0.24%
2019-11-21 0 8.430 8.430 8.440 8.140 8.490 6,883,275 57,652,314 8.3757 1.098 1.098 1.099 1.060 1.106 52,856,159 1.0907 0.12%
2019-11-20 0 8.420 8.400 8.420 8.340 8.560 7,854,000 66,331,326 8.4455 1.097 1.094 1.097 1.086 1.115 60,310,284 1.0998 -0.82%
2019-11-19 0 8.490 8.490 8.500 8.460 8.570 8,602,197 73,242,894 8.5144 1.106 1.106 1.107 1.102 1.116 66,055,634 1.1088 0.12%
2019-11-18 0 8.480 8.470 8.480 8.280 8.540 7,308,000 61,691,707 8.4417 1.104 1.103 1.104 1.078 1.112 56,117,591 1.0993 2.29%
2019-11-15 0 8.290 8.280 8.290 8.120 8.440 12,132,000 100,220,500 8.2608 1.080 1.078 1.080 1.057 1.099 93,160,729 1.0758 0.24%
2019-11-14 0 8.270 8.270 8.280 8.210 8.450 12,106,768 100,725,292 8.3198 1.077 1.077 1.078 1.069 1.100 92,966,975 1.0835 -1.43%
2019-11-13 0 8.390 8.370 8.390 8.310 8.820 15,396,433 129,982,444 8.4424 1.093 1.090 1.093 1.082 1.149 118,228,069 1.0994 -5.94%
2019-11-12 0 8.920 8.900 8.920 8.790 9.030 6,961,226 61,780,070 8.8749 1.162 1.159 1.162 1.145 1.176 53,454,739 1.1557 0.11%
2019-11-11 0 8.910 8.900 8.910 8.870 9.330 10,160,315 91,581,869 9.0137 1.160 1.159 1.160 1.155 1.215 78,020,306 1.1738 -4.40%
2019-11-08 0 9.320 9.320 9.330 9.230 9.740 18,957,871 179,507,960 9.4688 1.214 1.214 1.215 1.202 1.268 145,576,087 1.2331 0.32%
2019-11-07 0 9.290 9.270 9.290 9.140 9.590 23,657,395 220,732,536 9.3304 1.210 1.207 1.210 1.190 1.249 181,663,384 1.2151 2.54%
2019-11-06 0 9.060 9.030 9.060 8.980 9.170 10,986,584 99,629,992 9.0683 1.180 1.176 1.180 1.169 1.194 84,365,165 1.1809 -0.11%
2019-11-05 0 9.070 9.050 9.070 8.820 9.070 19,621,266 175,912,384 8.9654 1.181 1.179 1.181 1.149 1.181 150,670,248 1.1675 3.07%
2019-11-04 0 8.800 8.790 8.800 8.740 8.830 7,928,438 69,647,422 8.7845 1.146 1.145 1.146 1.138 1.150 60,881,888 1.1440 0.92%
2019-11-01 0 8.720 8.710 8.720 8.590 8.770 5,513,000 48,057,400 8.7171 1.136 1.134 1.136 1.119 1.142 42,333,919 1.1352 0.46%
2019-10-31 0 8.680 8.670 8.680 8.600 8.730 9,118,000 79,239,394 8.6904 1.130 1.129 1.130 1.120 1.137 70,016,447 1.1317 0.35%
2019-10-30 0 8.650 8.640 8.650 8.580 9.000 12,877,565 112,898,547 8.7671 1.126 1.125 1.126 1.117 1.172 98,885,868 1.1417 -3.03%
2019-10-29 0 8.920 8.910 8.920 8.830 9.040 13,079,362 116,940,718 8.9409 1.162 1.160 1.162 1.150 1.177 100,435,452 1.1643 1.13%
2019-10-28 0 8.820 8.810 8.820 8.720 9.150 9,034,400 80,038,330 8.8593 1.149 1.147 1.149 1.136 1.192 69,374,488 1.1537 0.57%
2019-10-25 0 8.770 8.760 8.770 8.680 8.810 8,010,000 70,205,590 8.7647 1.142 1.141 1.142 1.130 1.147 61,508,197 1.1414 1.62%
2019-10-24 0 8.630 8.620 8.630 8.540 8.830 9,983,988 86,200,834 8.6339 1.124 1.123 1.124 1.112 1.150 76,666,304 1.1244 -0.46%
2019-10-23 0 8.670 8.660 8.670 8.500 8.740 4,784,481 41,282,345 8.6284 1.129 1.128 1.129 1.107 1.138 36,739,675 1.1236 0.23%
2019-10-22 0 8.650 8.630 8.650 8.300 8.750 11,176,717 96,365,224 8.6220 1.126 1.124 1.126 1.081 1.139 85,825,182 1.1228 3.59%
2019-10-21 0 8.350 8.350 8.370 8.300 8.550 9,052,360 75,494,332 8.3397 1.087 1.087 1.090 1.081 1.113 69,512,402 1.0861 -1.65%
2019-10-18 0 8.490 8.490 8.510 8.480 8.760 8,964,969 76,719,810 8.5577 1.106 1.106 1.108 1.104 1.141 68,841,333 1.1144 -2.41%
2019-10-17 0 8.700 8.690 8.700 8.570 8.800 6,608,000 57,482,100 8.6989 1.133 1.132 1.133 1.116 1.146 50,742,343 1.1328 2.23%
2019-10-16 0 8.510 8.500 8.510 8.410 8.680 5,949,950 50,590,570 8.5027 1.108 1.107 1.108 1.095 1.130 45,689,225 1.1073 0.71%
2019-10-15 0 8.450 8.440 8.450 8.370 8.740 6,016,000 50,841,950 8.4511 1.100 1.099 1.100 1.090 1.138 46,196,418 1.1006 -1.97%
2019-10-14 0 8.620 8.580 8.620 8.550 8.910 9,981,899 86,565,554 8.6723 1.123 1.117 1.123 1.113 1.160 76,650,263 1.1294 0.58%
2019-10-11 0 8.570 8.550 8.570 8.380 8.600 11,616,201 98,914,173 8.5152 1.116 1.113 1.116 1.091 1.120 89,199,947 1.1089 2.51%
2019-10-10 0 8.360 8.360 8.390 8.090 8.440 18,016,000 150,276,280 8.3413 1.089 1.089 1.093 1.054 1.099 138,343,530 1.0863 3.34%
2019-10-09 0 8.090 8.090 8.100 7.970 8.150 23,554,927 190,445,069 8.0851 1.054 1.054 1.055 1.038 1.061 180,876,540 1.0529 0.00%
2019-10-08 0 8.090 8.080 8.090 8.050 8.480 18,762,440 153,655,614 8.1895 1.054 1.052 1.054 1.048 1.104 144,075,387 1.0665 -1.70%
2019-10-04 0 8.230 8.220 8.230 8.150 8.400 6,480,000 53,336,120 8.2309 1.072 1.070 1.072 1.061 1.094 49,759,440 1.0719 -0.84%
2019-10-03 0 8.300 8.290 8.300 8.080 8.460 8,855,170 73,293,849 8.2770 1.081 1.080 1.081 1.052 1.102 67,998,195 1.0779 0.61%
2019-10-02 0 8.250 8.240 8.250 8.140 8.460 8,378,943 69,063,680 8.2425 1.074 1.073 1.074 1.060 1.102 64,341,283 1.0734 -2.02%
2019-09-30 0 8.420 8.410 8.420 8.180 8.540 8,626,000 72,664,960 8.4239 1.097 1.095 1.097 1.065 1.112 66,238,415 1.0970 0.96%
2019-09-27 0 8.340 8.340 8.350 8.290 8.460 5,378,380 44,782,713 8.3264 1.086 1.086 1.087 1.080 1.102 41,300,182 1.0843 -0.12%
2019-09-26 0 8.350 8.340 8.350 8.260 8.670 10,429,999 87,223,561 8.3628 1.087 1.086 1.087 1.076 1.129 80,091,190 1.0891 -0.24%
2019-09-25 0 8.370 8.370 8.380 8.330 8.670 8,016,475 67,599,983 8.4326 1.090 1.090 1.091 1.085 1.129 61,557,918 1.0982 -2.90%
2019-09-24 0 8.620 8.610 8.620 8.600 8.790 4,608,702 39,940,234 8.6663 1.123 1.121 1.123 1.120 1.145 35,389,881 1.1286 -0.92%
2019-09-23 0 8.700 8.700 8.710 8.630 8.880 7,018,416 61,154,159 8.7134 1.133 1.133 1.134 1.124 1.156 53,893,897 1.1347 -0.68%
2019-09-20 0 8.760 8.750 8.760 8.510 8.920 16,261,600 141,521,988 8.7028 1.141 1.139 1.141 1.108 1.162 124,871,622 1.1333 -0.68%
2019-09-19 0 8.820 8.800 8.820 8.690 9.400 20,401,830 181,184,348 8.8808 1.149 1.146 1.149 1.132 1.224 156,664,141 1.1565 -6.17%
2019-09-18 0 9.400 9.400 9.420 9.270 9.600 18,209,050 171,226,190 9.4034 1.224 1.224 1.227 1.207 1.250 139,825,946 1.2246 0.21%
2019-09-17 0 9.380 9.370 9.380 9.290 9.460 13,004,781 121,728,923 9.3603 1.222 1.220 1.222 1.210 1.232 99,862,750 1.2190 -1.37%
2019-09-16 0 9.510 9.500 9.510 9.360 9.750 15,090,852 143,324,932 9.4975 1.238 1.237 1.238 1.219 1.270 115,881,535 1.2368 -2.06%
2019-09-13 0 9.710 9.710 9.720 9.200 9.790 15,987,099 154,013,252 9.6336 1.264 1.264 1.266 1.198 1.275 122,763,749 1.2545 4.07%
2019-09-12 0 9.330 9.320 9.330 9.200 9.420 12,359,000 114,952,290 9.3011 1.215 1.214 1.215 1.198 1.227 94,903,846 1.2113 1.41%
2019-09-11 0 9.200 9.190 9.200 8.990 9.250 19,217,560 176,167,661 9.1670 1.198 1.197 1.198 1.171 1.205 147,570,220 1.1938 1.32%
2019-09-10 0 9.080 9.070 9.080 8.830 9.100 19,494,010 176,032,808 9.0301 1.182 1.181 1.182 1.150 1.185 149,693,059 1.1760 2.83%
2019-09-09 0 8.830 8.830 8.840 8.610 8.900 14,092,332 123,557,934 8.7677 1.150 1.150 1.151 1.121 1.159 108,213,974 1.1418 3.40%
2019-09-06 0 8.540 8.530 8.540 8.400 8.650 28,425,000 242,117,130 8.5178 1.112 1.111 1.112 1.094 1.126 218,273,470 1.1092 1.30%
2019-09-05 0 8.430 8.410 8.430 8.190 8.470 11,395,199 95,907,855 8.4165 1.098 1.095 1.098 1.067 1.103 87,502,889 1.0961 1.08%
2019-09-04 0 8.340 8.310 8.340 8.080 8.340 12,225,141 100,765,756 8.2425 1.086 1.082 1.086 1.052 1.086 93,875,952 1.0734 1.96%
2019-09-03 0 8.290 8.280 8.290 8.150 8.450 10,049,856 83,183,528 8.2771 1.065 1.064 1.065 1.047 1.086 78,209,866 1.0636 -2.36%
2019-09-02 0 8.490 8.490 8.500 8.210 8.600 11,654,488 98,923,008 8.4880 1.091 1.091 1.092 1.055 1.105 90,697,414 1.0907 1.92%
2019-08-30 0 8.330 8.290 8.330 8.210 8.450 14,337,338 119,546,450 8.3381 1.070 1.065 1.070 1.055 1.086 111,575,856 1.0714 2.08%
2019-08-29 0 8.160 8.150 8.160 7.880 8.200 16,126,000 130,611,720 8.0994 1.049 1.047 1.049 1.013 1.054 125,495,560 1.0408 0.74%
2019-08-28 0 8.100 8.100 8.110 7.920 8.160 23,892,192 193,157,569 8.0845 1.041 1.041 1.042 1.018 1.049 185,933,524 1.0389 4.79%
2019-08-27 0 7.730 7.730 7.740 7.290 7.730 20,992,375 160,001,659 7.6219 0.993 0.993 0.995 0.937 0.993 163,366,604 0.9794 4.32%
2019-08-26 0 7.410 7.410 7.430 7.130 7.450 26,004,057 189,209,714 7.2762 0.952 0.952 0.955 0.916 0.957 202,368,454 0.9350 -3.89%
2019-08-23 0 7.710 7.700 7.710 7.600 7.740 4,656,000 35,847,210 7.6991 0.991 0.989 0.991 0.977 0.995 36,233,866 0.9893 0.92%
2019-08-22 0 7.640 7.640 7.660 7.550 7.730 12,360,750 94,259,806 7.6257 0.982 0.982 0.984 0.970 0.993 96,193,678 0.9799 0.53%
2019-08-21 0 7.600 7.590 7.600 7.520 7.640 16,543,098 125,763,602 7.6022 0.977 0.975 0.977 0.966 0.982 128,741,495 0.9769 0.53%
2019-08-20 0 7.560 7.540 7.560 7.380 7.590 11,396,387 85,813,666 7.5299 0.971 0.969 0.971 0.948 0.975 88,688,824 0.9676 1.07%
2019-08-19 0 7.480 7.460 7.480 7.290 7.500 10,322,013 76,827,699 7.4431 0.961 0.959 0.961 0.937 0.964 80,327,843 0.9564 3.89%
2019-08-16 0 7.200 7.200 7.210 7.020 7.290 9,952,790 71,622,268 7.1962 0.925 0.925 0.926 0.902 0.937 77,454,481 0.9247 1.98%
2019-08-15 0 7.060 7.060 7.100 6.920 7.100 6,332,850 44,437,855 7.0170 0.907 0.907 0.912 0.889 0.912 49,283,428 0.9017 0.00%
2019-08-14 0 7.060 7.060 7.070 7.010 7.140 9,551,811 67,574,480 7.0745 0.907 0.907 0.908 0.901 0.917 74,333,987 0.9091 1.29%
2019-08-13 0 6.970 6.970 6.990 6.880 7.120 8,709,495 61,103,193 7.0157 0.896 0.896 0.898 0.884 0.915 67,778,926 0.9015 -2.92%
2019-08-12 0 7.180 7.170 7.180 7.080 7.330 13,162,000 95,199,114 7.2329 0.923 0.921 0.923 0.910 0.942 102,429,155 0.9294 0.28%
2019-08-09 0 7.160 7.160 7.190 7.100 7.290 16,386,358 117,456,264 7.1679 0.920 0.920 0.924 0.912 0.937 127,521,715 0.9211 0.99%
2019-08-08 0 7.090 7.090 7.100 7.040 7.230 18,364,727 130,915,479 7.1286 0.911 0.911 0.912 0.905 0.929 142,917,754 0.9160 1.14%
2019-08-07 0 7.010 7.010 7.040 6.950 7.450 26,371,399 185,804,396 7.0457 0.901 0.901 0.905 0.893 0.957 205,227,179 0.9054 -1.27%
2019-08-06 0 7.100 7.100 7.110 6.790 7.130 50,520,910 354,803,685 7.0229 0.912 0.912 0.914 0.873 0.916 393,163,208 0.9024 -2.20%
2019-08-05 0 8.000 8.000 8.010 7.860 8.190 27,493,985 219,692,326 7.9906 0.933 0.933 0.934 0.917 0.955 235,772,291 0.9318 -2.79%
2019-08-02 0 8.230 8.220 8.230 8.100 8.350 30,704,514 252,619,172 8.2274 0.960 0.959 0.960 0.945 0.974 263,303,905 0.9594 -5.07%
2019-08-01 0 8.670 8.670 8.680 8.590 8.840 12,775,000 111,082,548 8.6953 1.011 1.011 1.012 1.002 1.031 109,550,908 1.0140 0.58%
2019-07-31 0 8.620 8.620 8.670 8.600 8.920 19,760,000 172,291,378 8.7192 1.005 1.005 1.011 1.003 1.040 169,450,171 1.0168 -3.36%
2019-07-30 0 8.920 8.910 8.920 8.760 8.990 16,118,451 142,769,137 8.8575 1.040 1.039 1.040 1.022 1.048 138,222,383 1.0329 1.36%
2019-07-29 0 8.800 8.800 8.820 8.720 9.090 22,067,300 194,506,456 8.8142 1.026 1.026 1.029 1.017 1.060 189,236,223 1.0279 -3.08%
2019-07-26 0 9.080 9.080 9.090 9.080 9.390 25,001,954 230,100,458 9.2033 1.059 1.059 1.060 1.059 1.095 214,402,094 1.0732 -0.98%
2019-07-25 0 9.170 9.160 9.170 9.100 9.280 5,774,596 53,077,035 9.1915 1.069 1.068 1.069 1.061 1.082 49,519,549 1.0718 0.44%
2019-07-24 0 9.130 9.120 9.130 8.940 9.280 13,089,000 119,870,828 9.1581 1.065 1.064 1.065 1.043 1.082 112,243,588 1.0680 2.13%
2019-07-23 0 8.940 8.940 8.950 8.930 9.180 9,425,367 84,578,757 8.9735 1.043 1.043 1.044 1.041 1.071 80,826,420 1.0464 -1.54%
2019-07-22 0 9.080 9.080 9.090 9.020 9.390 10,213,133 92,968,366 9.1028 1.059 1.059 1.060 1.052 1.095 87,581,839 1.0615 -2.78%
2019-07-19 0 9.340 9.340 9.350 9.330 9.530 6,663,888 62,612,570 9.3958 1.089 1.089 1.090 1.088 1.111 57,145,595 1.0957 0.11%
2019-07-18 0 9.330 9.320 9.330 9.160 9.470 18,200,386 170,409,298 9.3629 1.088 1.087 1.088 1.068 1.104 156,075,836 1.0918 -0.32%
2019-07-17 0 9.360 9.360 9.370 8.900 9.450 20,061,370 187,840,895 9.3633 1.091 1.091 1.093 1.038 1.102 172,034,544 1.0919 4.82%
2019-07-16 0 8.930 8.930 8.940 8.600 9.190 41,242,000 365,511,660 8.8626 1.041 1.041 1.043 1.003 1.072 353,667,205 1.0335 5.56%
2019-07-15 0 8.460 8.450 8.460 8.380 8.720 16,841,000 143,755,072 8.5360 0.987 0.985 0.987 0.977 1.017 144,418,539 0.9954 -2.98%
2019-07-12 0 8.720 8.720 8.750 8.690 9.050 27,192,000 238,461,268 8.7695 1.017 1.017 1.020 1.013 1.055 233,182,645 1.0226 -3.11%
2019-07-11 0 9.000 8.990 9.010 8.900 9.110 10,958,087 98,618,919 8.9996 1.050 1.048 1.051 1.038 1.062 93,970,127 1.0495 -1.21%
2019-07-10 0 9.110 9.090 9.110 8.930 9.120 10,067,140 91,239,873 9.0631 1.062 1.060 1.062 1.041 1.064 86,329,889 1.0569 2.13%
2019-07-09 0 8.920 8.910 8.920 8.750 8.930 10,476,213 92,782,129 8.8565 1.040 1.039 1.040 1.020 1.041 89,837,859 1.0328 0.68%
2019-07-08 0 8.860 8.860 8.870 8.710 8.900 10,346,209 91,019,580 8.7974 1.033 1.033 1.034 1.016 1.038 88,723,021 1.0259 -0.11%
2019-07-05 0 8.870 8.850 8.870 8.690 8.910 4,988,000 43,893,210 8.7998 1.034 1.032 1.034 1.013 1.039 42,774,163 1.0262 -0.22%
2019-07-04 0 8.890 8.890 8.920 8.880 9.080 7,167,350 63,944,775 8.9217 1.037 1.037 1.040 1.036 1.059 61,462,990 1.0404 -2.41%
2019-07-03 0 9.110 9.090 9.110 8.690 9.180 11,235,906 102,250,886 9.1004 1.062 1.060 1.062 1.013 1.071 96,352,540 1.0612 0.89%
2019-07-02 0 9.030 9.030 9.060 8.790 9.170 30,457,953 273,401,603 8.9764 1.053 1.053 1.057 1.025 1.069 261,189,542 1.0468 4.51%
2019-06-28 0 8.640 8.640 8.650 8.490 8.800 11,205,349 96,838,921 8.6422 1.008 1.008 1.009 0.990 1.026 96,090,501 1.0078 1.17%
2019-06-27 0 8.540 8.530 8.540 8.410 8.680 5,803,455 49,671,761 8.5590 0.996 0.995 0.996 0.981 1.012 49,767,026 0.9981 0.95%
2019-06-26 0 8.460 8.460 8.470 8.400 8.700 11,885,000 101,170,090 8.5124 0.987 0.987 0.988 0.980 1.015 101,918,790 0.9927 -2.98%
2019-06-25 0 8.720 8.690 8.720 8.620 8.770 6,850,874 59,452,433 8.6781 1.017 1.013 1.017 1.005 1.023 58,749,078 1.0120 0.58%
2019-06-24 0 8.670 8.650 8.670 8.420 8.760 10,291,936 89,307,405 8.6774 1.011 1.009 1.011 0.982 1.022 88,257,607 1.0119 0.81%
2019-06-21 0 8.600 8.570 8.600 8.440 8.620 10,501,246 89,905,859 8.5614 1.003 0.999 1.003 0.984 1.005 90,052,527 0.9984 0.35%
2019-06-20 0 8.570 8.550 8.570 8.200 8.590 8,929,600 75,931,890 8.5034 0.999 0.997 0.999 0.956 1.002 76,575,013 0.9916 3.88%
2019-06-19 0 8.250 8.230 8.250 8.210 8.430 12,718,434 105,292,937 8.2788 0.962 0.960 0.962 0.957 0.983 109,065,831 0.9654 2.36%
2019-06-18 0 8.060 8.060 8.070 8.000 8.270 32,394,392 261,635,430 8.0766 0.940 0.940 0.941 0.933 0.964 277,795,307 0.9418 -1.59%
2019-06-17 0 8.190 8.180 8.190 8.130 8.420 20,420,731 168,634,429 8.2580 0.955 0.954 0.955 0.948 0.982 175,116,213 0.9630 -3.08%
2019-06-14 0 8.450 8.430 8.450 8.340 8.660 14,758,988 124,769,279 8.4538 0.985 0.983 0.985 0.973 1.010 126,564,425 0.9858 0.00%
2019-06-13 0 8.450 8.440 8.450 8.220 8.570 14,196,300 119,948,224 8.4493 0.985 0.984 0.985 0.959 0.999 121,739,143 0.9853 0.84%
2019-06-12 0 8.380 8.370 8.380 8.290 8.590 14,736,763 123,375,553 8.3720 0.977 0.976 0.977 0.967 1.002 126,373,837 0.9763 -1.41%
2019-06-11 0 8.500 8.490 8.500 8.230 8.590 9,950,699 84,317,691 8.4735 0.991 0.990 0.991 0.960 1.002 85,331,359 0.9881 2.78%
2019-06-10 0 8.270 8.260 8.270 8.150 8.880 26,465,545 222,489,322 8.4068 0.964 0.963 0.964 0.950 1.036 226,952,993 0.9803 1.10%
2019-06-06 0 8.180 8.160 8.180 7.870 8.180 7,300,000 58,918,538 8.0710 0.954 0.952 0.954 0.918 0.954 62,600,519 0.9412 1.36%
2019-06-05 0 8.070 8.060 8.070 8.000 8.250 12,360,412 99,853,030 8.0785 0.941 0.940 0.941 0.933 0.962 105,995,644 0.9420 1.77%
2019-06-04 0 7.930 7.930 7.940 7.800 8.000 18,398,701 145,514,969 7.9090 0.925 0.925 0.926 0.910 0.933 157,776,469 0.9223 -1.00%
2019-06-03 0 8.010 7.980 8.010 7.540 8.010 35,430,921 278,050,524 7.8477 0.934 0.931 0.934 0.879 0.934 303,834,799 0.9151 0.38%
2019-05-31 0 7.980 7.960 7.980 7.620 8.020 20,344,790 161,382,559 7.9324 0.931 0.928 0.931 0.889 0.935 174,464,987 0.9250 1.92%
2019-05-30 0 7.830 7.820 7.830 7.510 7.930 19,517,839 151,796,922 7.7773 0.913 0.912 0.913 0.876 0.925 167,373,541 0.9069 0.38%
2019-05-29 0 7.800 7.780 7.800 7.360 7.920 23,222,170 179,090,525 7.7120 0.910 0.907 0.910 0.858 0.924 199,139,711 0.8993 4.42%
2019-05-28 0 7.470 7.470 7.490 7.000 7.500 20,095,525 149,680,142 7.4484 0.871 0.871 0.873 0.816 0.875 172,327,437 0.8686 5.21%
2019-05-27 0 7.100 7.090 7.100 6.920 7.190 10,808,232 76,636,457 7.0906 0.828 0.827 0.828 0.807 0.838 92,685,059 0.8268 1.28%
2019-05-24 0 7.010 7.000 7.010 6.810 7.190 13,199,776 92,021,865 6.9715 0.817 0.816 0.817 0.794 0.838 113,193,538 0.8130 2.04%
2019-05-23 0 6.870 6.860 6.870 6.830 7.140 9,557,732 66,079,563 6.9137 0.801 0.800 0.801 0.796 0.833 81,961,504 0.8062 -3.51%
2019-05-22 0 7.120 7.120 7.130 6.970 7.220 7,785,400 55,589,882 7.1403 0.830 0.830 0.831 0.813 0.842 66,763,024 0.8326 1.28%
2019-05-21 0 7.030 7.030 7.040 6.780 7.160 11,221,070 78,994,508 7.0398 0.820 0.820 0.821 0.791 0.835 96,225,315 0.8209 1.59%
2019-05-20 0 6.920 6.920 6.940 6.730 7.370 15,088,901 103,911,344 6.8866 0.807 0.807 0.809 0.785 0.859 129,393,566 0.8031 -5.34%
2019-05-17 0 7.310 7.310 7.320 7.230 7.520 11,308,545 82,675,522 7.3109 0.852 0.852 0.854 0.843 0.877 96,975,450 0.8525 -0.95%
2019-05-16 0 7.380 7.380 7.400 7.350 7.510 7,356,995 54,666,588 7.4306 0.861 0.861 0.863 0.857 0.876 63,089,274 0.8665 -1.07%
2019-05-15 0 7.460 7.460 7.470 7.450 7.620 8,171,936 61,229,613 7.4927 0.870 0.870 0.871 0.869 0.889 70,077,730 0.8737 -0.27%
2019-05-14 0 7.480 7.470 7.480 7.300 7.480 19,750,740 146,592,274 7.4221 0.872 0.871 0.872 0.851 0.872 169,370,763 0.8655 -4.35%
2019-05-10 0 7.820 7.820 7.840 7.580 7.900 14,715,956 114,667,571 7.7921 0.912 0.912 0.914 0.884 0.921 126,195,408 0.9087 1.69%
2019-05-09 0 7.690 7.680 7.690 7.610 7.920 14,157,978 109,137,513 7.7086 0.897 0.896 0.897 0.887 0.924 121,410,516 0.8989 -3.03%
2019-05-08 0 7.930 7.920 7.930 7.640 8.050 14,026,500 111,167,905 7.9256 0.925 0.924 0.925 0.891 0.939 120,283,038 0.9242 -0.88%
2019-05-07 0 8.000 7.990 8.000 7.850 8.170 11,179,161 89,209,723 7.9800 0.933 0.932 0.933 0.915 0.953 95,865,928 0.9306 -1.36%
2019-05-06 0 8.110 8.100 8.110 7.920 8.200 13,198,559 106,075,021 8.0369 0.946 0.945 0.946 0.924 0.956 113,183,101 0.9372 -2.76%
2019-05-03 0 8.340 8.340 8.360 8.170 8.420 15,238,113 126,694,775 8.3143 0.973 0.973 0.975 0.953 0.982 130,673,120 0.9696 -1.18%
2019-05-02 0 8.440 8.420 8.440 8.260 8.620 14,114,471 118,832,956 8.4192 0.984 0.982 0.984 0.963 1.005 121,037,426 0.9818 -2.20%
2019-04-30 0 8.630 8.610 8.630 8.500 8.750 11,388,819 98,065,225 8.6107 1.006 1.004 1.006 0.991 1.020 97,663,832 1.0041 0.12%
2019-04-29 0 8.620 8.610 8.620 8.430 8.720 9,321,265 80,278,634 8.6124 1.005 1.004 1.005 0.983 1.017 79,933,702 1.0043 -1.15%
2019-04-26 0 8.720 8.710 8.720 8.420 8.760 14,551,784 125,529,894 8.6264 1.017 1.016 1.017 0.982 1.022 124,787,565 1.0059 1.28%
2019-04-25 0 8.610 8.600 8.610 8.590 9.150 24,102,474 212,232,939 8.8054 1.004 1.003 1.004 1.002 1.067 206,688,682 1.0268 -6.11%
2019-04-24 0 9.170 9.160 9.170 9.080 9.530 28,373,082 260,697,504 9.1882 1.069 1.068 1.069 1.059 1.111 243,310,911 1.0715 -2.24%
2019-04-23 0 9.380 9.370 9.380 9.290 9.650 26,392,345 250,178,273 9.4792 1.094 1.093 1.094 1.083 1.125 226,325,272 1.1054 -2.19%
2019-04-18 0 9.590 9.560 9.590 9.150 9.600 42,975,357 404,926,774 9.4223 1.118 1.115 1.118 1.067 1.119 368,531,458 1.0988 4.24%
2019-04-17 0 9.200 9.190 9.200 8.600 9.320 41,852,300 380,604,372 9.0940 1.073 1.072 1.073 1.003 1.087 358,900,779 1.0605 6.36%
2019-04-16 0 8.650 8.630 8.650 8.430 8.780 11,124,278 95,667,742 8.5999 1.009 1.006 1.009 0.983 1.024 95,395,284 1.0029 0.12%
2019-04-15 0 8.640 8.610 8.640 8.530 8.920 11,743,957 103,002,364 8.7707 1.008 1.004 1.008 0.995 1.040 100,709,288 1.0228 0.47%
2019-04-12 0 8.600 8.590 8.600 8.480 8.750 12,997,016 111,683,530 8.5930 1.003 1.002 1.003 0.989 1.020 111,454,787 1.0021 -0.35%
2019-04-11 0 8.630 8.630 8.640 8.520 8.960 18,900,866 164,617,842 8.7095 1.006 1.006 1.008 0.994 1.045 162,082,742 1.0156 -2.15%
2019-04-10 0 8.820 8.810 8.820 8.320 8.940 34,591,267 304,084,870 8.7908 1.029 1.027 1.029 0.970 1.043 296,634,419 1.0251 1.85%
2019-04-09 0 8.660 8.650 8.660 8.500 8.780 15,486,417 133,694,535 8.6330 1.010 1.009 1.010 0.991 1.024 132,802,430 1.0067 2.00%
2019-04-08 0 8.490 8.470 8.490 8.440 8.760 23,669,000 202,437,682 8.5529 0.990 0.988 0.990 0.984 1.022 202,971,463 0.9974 0.47%
2019-04-04 0 8.450 8.450 8.460 8.060 8.590 33,327,001 282,066,439 8.4636 0.985 0.985 0.987 0.940 1.002 285,792,815 0.9870 4.06%
2019-04-03 0 8.120 8.120 8.130 7.880 8.160 26,077,900 209,461,831 8.0322 0.947 0.947 0.948 0.919 0.952 223,628,776 0.9366 2.53%
2019-04-02 0 7.920 7.900 7.920 7.790 7.970 22,632,069 178,494,003 7.8868 0.924 0.921 0.924 0.908 0.929 194,079,351 0.9197 0.25%
2019-04-01 0 7.900 7.890 7.900 7.760 7.980 23,307,938 184,086,133 7.8980 0.921 0.920 0.921 0.905 0.931 199,875,207 0.9210 1.54%
2019-03-29 0 7.780 7.750 7.780 7.410 7.940 54,566,900 422,432,127 7.7415 0.907 0.904 0.907 0.864 0.926 467,933,732 0.9028 1.97%
2019-03-28 0 7.630 7.610 7.630 7.300 7.650 29,398,968 221,697,338 7.5410 0.890 0.887 0.890 0.851 0.892 252,108,308 0.8794 3.95%
2019-03-27 0 7.340 7.340 7.350 7.110 7.380 25,947,494 187,682,626 7.2332 0.856 0.856 0.857 0.829 0.861 222,510,491 0.8435 -1.08%
2019-03-26 0 7.420 7.410 7.420 7.350 7.660 13,553,326 101,381,672 7.4802 0.865 0.864 0.865 0.857 0.893 116,225,375 0.8723 1.50%
2019-03-25 0 7.310 7.300 7.310 7.130 7.360 11,034,745 80,232,915 7.2709 0.852 0.851 0.852 0.831 0.858 94,627,502 0.8479 -1.75%
2019-03-22 0 7.440 7.430 7.440 7.180 7.450 20,737,980 151,662,565 7.3133 0.868 0.866 0.868 0.837 0.869 177,836,754 0.8528 3.05%
2019-03-21 0 7.220 7.210 7.220 7.180 7.450 23,281,907 169,196,198 7.2673 0.842 0.841 0.842 0.837 0.869 199,651,980 0.8475 -3.09%
2019-03-20 0 7.450 7.440 7.450 7.400 7.600 8,085,768 60,312,682 7.4591 0.869 0.868 0.869 0.863 0.886 69,338,804 0.8698 -1.72%
2019-03-19 0 7.580 7.570 7.580 7.360 7.580 8,181,035 61,509,629 7.5186 0.884 0.883 0.884 0.858 0.884 70,155,758 0.8768 1.47%
2019-03-18 0 7.470 7.470 7.480 7.180 7.490 11,379,000 84,252,590 7.4042 0.871 0.871 0.872 0.837 0.873 97,579,630 0.8634 2.61%
2019-03-15 0 7.280 7.270 7.280 7.110 7.300 13,181,014 95,397,049 7.2375 0.849 0.848 0.849 0.829 0.851 113,032,646 0.8440 0.83%
2019-03-14 0 7.220 7.210 7.220 7.090 7.570 21,943,380 158,559,130 7.2258 0.842 0.841 0.842 0.827 0.883 188,173,558 0.8426 -3.99%
2019-03-13 0 7.520 7.520 7.530 7.360 7.600 11,266,777 84,619,645 7.5105 0.877 0.877 0.878 0.858 0.886 96,617,272 0.8758 0.94%
2019-03-12 0 7.450 7.450 7.460 7.370 7.510 12,104,479 90,218,504 7.4533 0.869 0.869 0.870 0.859 0.876 103,800,913 0.8691 1.78%
2019-03-11 0 7.320 7.320 7.330 7.170 7.510 18,653,209 136,037,775 7.2930 0.854 0.854 0.855 0.836 0.876 159,958,981 0.8505 -1.08%
2019-03-08 0 7.400 7.400 7.410 7.370 7.810 26,131,662 195,121,527 7.4669 0.863 0.863 0.864 0.859 0.911 224,089,808 0.8707 -5.97%
2019-03-07 0 7.870 7.860 7.870 7.720 8.150 25,293,387 199,677,463 7.8945 0.918 0.917 0.918 0.900 0.950 216,901,253 0.9206 -3.91%
2019-03-06 0 8.190 8.170 8.190 7.930 8.200 11,951,755 96,984,595 8.1147 0.955 0.953 0.955 0.925 0.956 102,491,241 0.9463 2.25%
2019-03-05 0 8.010 8.000 8.010 7.890 8.080 10,912,799 87,389,574 8.0080 0.934 0.933 0.934 0.920 0.942 93,581,764 0.9338 0.13%
2019-03-04 0 8.000 7.990 8.000 7.840 8.200 23,674,735 188,797,704 7.9746 0.933 0.932 0.933 0.914 0.956 203,020,643 0.9299 -0.12%
2019-03-01 0 8.010 8.010 8.020 7.600 8.010 14,827,658 116,182,491 7.8355 0.934 0.934 0.935 0.886 0.934 127,153,299 0.9137 4.16%
2019-02-28 0 7.690 7.660 7.690 7.520 7.910 29,690,445 227,533,063 7.6635 0.897 0.893 0.897 0.877 0.922 254,607,844 0.8937 -1.91%
2019-02-27 0 7.840 7.820 7.840 7.790 8.350 21,365,719 169,783,573 7.9465 0.914 0.912 0.914 0.908 0.974 183,219,876 0.9267 -4.39%
2019-02-26 0 8.200 8.200 8.210 8.090 8.340 25,877,011 213,105,046 8.2353 0.956 0.956 0.957 0.943 0.973 221,906,070 0.9603 1.11%
2019-02-25 0 8.110 8.090 8.110 7.870 8.190 32,925,425 264,909,494 8.0457 0.946 0.943 0.946 0.918 0.955 282,349,135 0.9382 2.66%
2019-02-22 0 7.900 7.900 7.910 7.600 7.900 19,720,259 153,735,430 7.7958 0.921 0.921 0.922 0.886 0.921 169,109,376 0.9091 3.00%
2019-02-21 0 7.670 7.670 7.680 7.470 7.980 38,160,270 298,405,301 7.8198 0.894 0.894 0.896 0.871 0.931 327,240,095 0.9119 2.13%
2019-02-20 0 7.510 7.500 7.510 7.340 7.740 16,776,532 126,530,292 7.5421 0.876 0.875 0.876 0.856 0.903 143,865,699 0.8795 1.62%
2019-02-19 0 7.390 7.380 7.390 7.350 7.540 20,288,750 150,644,122 7.4250 0.862 0.861 0.862 0.857 0.879 173,984,421 0.8658 -2.38%
2019-02-18 0 7.570 7.560 7.570 7.480 7.760 13,104,391 99,184,869 7.5688 0.883 0.882 0.883 0.872 0.905 112,375,572 0.8826 -0.26%
2019-02-15 0 7.590 7.580 7.590 7.560 7.980 26,383,801 202,501,109 7.6752 0.885 0.884 0.885 0.882 0.931 226,252,004 0.8950 -5.36%
2019-02-14 0 8.020 8.000 8.020 7.940 8.140 28,168,000 225,941,930 8.0212 0.935 0.933 0.935 0.926 0.949 241,552,248 0.9354 0.12%
2019-02-13 0 8.010 8.000 8.010 7.810 8.090 32,626,768 260,021,045 7.9696 0.934 0.933 0.934 0.911 0.943 279,788,028 0.9294 1.91%
2019-02-12 0 7.860 7.850 7.860 7.450 7.910 29,012,378 223,849,499 7.7157 0.917 0.915 0.917 0.869 0.922 248,793,139 0.8997 2.48%
2019-02-11 0 7.670 7.670 7.690 7.550 7.710 14,970,619 114,632,383 7.6572 0.894 0.894 0.897 0.880 0.899 128,379,249 0.8929 -0.26%
2019-02-08 0 7.690 7.680 7.690 7.500 7.790 21,343,690 162,696,779 7.6227 0.897 0.896 0.897 0.875 0.908 183,030,968 0.8889 -1.41%
2019-02-04 0 7.800 7.790 7.800 7.640 7.800 9,577,592 74,001,400 7.7265 0.910 0.908 0.910 0.891 0.910 82,131,812 0.9010 1.69%
2019-02-01 0 7.670 7.670 7.680 7.350 7.750 23,402,346 178,472,367 7.6263 0.894 0.894 0.896 0.857 0.904 200,684,794 0.8893 3.93%
2019-01-31 0 7.380 7.350 7.380 7.250 7.430 22,381,079 165,037,061 7.3740 0.861 0.857 0.861 0.845 0.866 191,927,008 0.8599 3.22%
2019-01-30 0 7.150 7.140 7.150 7.110 7.360 15,716,000 112,893,836 7.1834 0.834 0.833 0.834 0.829 0.858 134,771,199 0.8377 -2.05%
2019-01-29 0 7.300 7.280 7.300 7.130 7.360 14,780,850 107,417,707 7.2674 0.851 0.849 0.851 0.831 0.858 126,751,901 0.8475 -1.35%
2019-01-28 0 7.400 7.390 7.400 7.260 7.520 27,570,636 203,254,654 7.3721 0.863 0.862 0.863 0.847 0.877 236,429,605 0.8597 1.93%
2019-01-25 0 7.260 7.250 7.260 7.050 7.260 17,060,232 122,742,267 7.1946 0.847 0.845 0.847 0.822 0.847 146,298,544 0.8390 2.25%
2019-01-24 0 7.100 7.090 7.100 6.760 7.170 23,186,784 163,432,415 7.0485 0.828 0.827 0.828 0.788 0.836 198,836,261 0.8219 3.20%
2019-01-23 0 6.880 6.870 6.880 6.440 6.910 19,684,098 134,053,698 6.8103 0.802 0.801 0.802 0.751 0.806 168,799,280 0.7942 5.04%
2019-01-22 0 6.550 6.520 6.550 6.420 6.780 19,875,284 129,669,456 6.5242 0.764 0.760 0.764 0.749 0.791 170,438,779 0.7608 -2.82%
2019-01-21 0 6.740 6.730 6.740 6.550 6.960 39,340,614 263,322,346 6.6934 0.786 0.785 0.786 0.764 0.812 337,362,033 0.7805 -2.74%
2019-01-18 0 6.930 6.930 6.940 6.790 6.960 21,727,898 149,893,028 6.8986 0.808 0.808 0.809 0.792 0.812 186,325,710 0.8045 2.21%
2019-01-17 0 6.780 6.740 6.780 6.710 6.970 21,101,000 144,694,368 6.8572 0.791 0.786 0.791 0.782 0.813 180,949,801 0.7996 0.15%
2019-01-16 0 6.770 6.760 6.770 6.300 6.800 18,290,990 122,393,663 6.6915 0.789 0.788 0.789 0.735 0.793 156,852,803 0.7803 3.04%
2019-01-15 0 6.570 6.560 6.570 6.450 6.650 17,487,809 114,742,269 6.5613 0.766 0.765 0.766 0.752 0.775 149,965,194 0.7651 1.55%
2019-01-14 0 6.470 6.460 6.470 6.390 6.650 15,540,940 100,817,985 6.4873 0.754 0.753 0.754 0.745 0.775 133,269,987 0.7565 -1.67%
2019-01-11 0 6.580 6.570 6.580 6.410 6.630 19,810,994 129,327,788 6.5281 0.767 0.766 0.767 0.747 0.773 169,887,466 0.7613 0.92%
2019-01-10 0 6.520 6.510 6.520 6.210 6.770 45,561,100 298,182,635 6.5447 0.760 0.759 0.760 0.724 0.789 390,705,273 0.7632 5.50%
2019-01-09 0 6.180 6.180 6.190 6.150 6.340 28,767,212 179,665,692 6.2455 0.721 0.721 0.722 0.717 0.739 246,690,739 0.7283 1.64%
2019-01-08 0 6.080 6.080 6.090 5.670 6.130 25,692,342 153,452,371 5.9727 0.709 0.709 0.710 0.661 0.715 220,322,457 0.6965 5.01%
2019-01-07 0 5.790 5.790 5.800 5.750 5.960 22,753,755 133,721,246 5.8769 0.675 0.675 0.676 0.671 0.695 195,122,858 0.6853 0.70%
2019-01-04 0 5.750 5.740 5.750 5.560 5.770 16,402,725 93,456,929 5.6976 0.671 0.669 0.671 0.648 0.673 140,660,150 0.6644 1.95%
2019-01-03 0 5.640 5.620 5.640 5.600 5.750 18,307,467 103,650,971 5.6617 0.658 0.655 0.658 0.653 0.671 156,994,100 0.6602 -1.05%
2019-01-02 0 5.700 5.690 5.700 5.660 5.890 17,241,981 99,172,587 5.7518 0.665 0.664 0.665 0.660 0.687 147,857,117 0.6707 -2.23%
2018-12-31 0 5.830 5.800 5.830 5.410 5.910 16,191,920 94,044,715 5.8081 0.680 0.676 0.680 0.631 0.689 138,852,410 0.6773 3.92%
2018-12-28 0 5.610 5.600 5.610 5.400 5.630 25,918,718 142,903,560 5.5135 0.654 0.653 0.654 0.630 0.657 222,263,725 0.6429 0.54%
2018-12-27 0 5.580 5.580 5.590 5.520 5.820 20,451,134 114,758,506 5.6114 0.651 0.651 0.652 0.644 0.679 175,376,931 0.6544 -3.46%
2018-12-24 0 5.780 5.760 5.780 5.740 5.840 3,769,480 21,824,373 5.7898 0.674 0.672 0.674 0.669 0.681 32,324,850 0.6752 -1.70%
2018-12-21 0 5.880 5.870 5.880 5.650 5.880 14,709,777 85,172,218 5.7902 0.686 0.685 0.686 0.659 0.686 126,142,421 0.6752 0.86%
2018-12-20 0 5.830 5.810 5.830 5.770 5.890 15,752,247 91,530,645 5.8106 0.680 0.678 0.680 0.673 0.687 135,082,032 0.6776 0.00%
2018-12-19 0 5.830 5.810 5.830 5.700 5.890 16,728,080 96,986,046 5.7978 0.680 0.678 0.680 0.665 0.687 143,450,203 0.6761 0.00%
2018-12-18 0 5.830 5.830 5.850 5.780 5.990 31,522,890 184,629,312 5.8570 0.680 0.680 0.682 0.674 0.699 270,321,817 0.6830 -3.32%
2018-12-17 0 6.030 6.030 6.040 6.010 6.250 25,817,015 156,850,539 6.0755 0.703 0.703 0.704 0.701 0.729 221,391,580 0.7085 -3.05%
2018-12-14 0 6.220 6.210 6.220 6.140 6.280 15,668,112 97,229,435 6.2056 0.725 0.724 0.725 0.716 0.732 134,360,540 0.7236 -0.96%
2018-12-13 0 6.280 6.270 6.280 6.160 6.280 95,948,691 596,437,242 6.2162 0.732 0.731 0.732 0.718 0.732 822,799,702 0.7249 0.00%
2018-12-12 0 6.280 6.270 6.280 6.250 6.410 24,195,292 152,327,088 6.2957 0.732 0.731 0.732 0.729 0.747 207,484,634 0.7342 -0.63%
2018-12-11 0 6.320 6.320 6.330 6.250 6.400 21,099,108 132,830,674 6.2956 0.737 0.737 0.738 0.729 0.746 180,933,576 0.7341 -0.47%
2018-12-10 0 6.350 6.350 6.360 6.280 6.500 21,903,859 138,792,965 6.3365 0.740 0.740 0.742 0.732 0.758 187,834,649 0.7389 -3.64%
2018-12-07 0 6.590 6.580 6.590 6.450 6.660 16,546,864 108,153,534 6.5362 0.768 0.767 0.768 0.752 0.777 141,896,201 0.7622 -0.45%
2018-12-06 0 6.620 6.590 6.620 6.550 6.800 20,475,776 135,741,530 6.6294 0.772 0.768 0.772 0.764 0.793 175,588,246 0.7731 -2.79%
2018-12-05 0 6.810 6.800 6.810 6.780 7.130 31,521,137 216,153,140 6.8574 0.794 0.793 0.794 0.791 0.831 270,306,785 0.7997 -5.15%
2018-12-04 0 7.180 7.180 7.190 6.990 7.370 41,327,020 296,408,386 7.1723 0.837 0.837 0.838 0.815 0.859 354,396,286 0.8364 3.01%
2018-12-03 0 6.970 6.960 6.970 6.940 7.230 37,964,852 268,444,026 7.0709 0.813 0.812 0.813 0.809 0.843 325,564,305 0.8245 0.72%
2018-11-30 0 6.920 6.910 6.920 6.790 6.990 23,603,391 162,855,814 6.8997 0.807 0.806 0.807 0.792 0.815 202,408,838 0.8046 0.44%
2018-11-29 0 6.890 6.870 6.890 6.760 7.090 13,020,860 90,162,694 6.9245 0.803 0.801 0.803 0.788 0.827 111,659,259 0.8075 -1.57%
2018-11-28 0 7.000 6.990 7.000 6.870 7.100 43,797,584 306,747,993 7.0038 0.816 0.815 0.816 0.801 0.828 375,582,394 0.8167 1.45%
2018-11-27 0 6.900 6.880 6.900 6.730 6.930 25,149,319 172,607,176 6.8633 0.805 0.802 0.805 0.785 0.808 215,665,810 0.8003 1.47%
2018-11-26 0 6.800 6.780 6.800 6.670 6.850 29,354,000 199,073,188 6.7818 0.793 0.791 0.793 0.778 0.799 251,722,689 0.7908 0.74%
2018-11-23 0 6.750 6.740 6.750 6.670 6.870 34,846,000 234,243,557 6.7223 0.787 0.786 0.787 0.778 0.801 298,818,860 0.7839 -1.60%
2018-11-22 0 6.860 6.850 6.860 6.700 6.880 13,325,364 90,689,802 6.8058 0.800 0.799 0.800 0.781 0.802 114,270,507 0.7936 0.59%
2018-11-21 0 6.820 6.810 6.820 6.570 6.830 13,765,530 92,676,128 6.7325 0.795 0.794 0.795 0.766 0.796 118,045,112 0.7851 1.49%
2018-11-20 0 6.720 6.710 6.720 6.620 6.800 13,091,829 87,530,072 6.6859 0.784 0.782 0.784 0.772 0.793 112,267,847 0.7797 -2.47%
2018-11-19 0 6.890 6.870 6.890 6.710 6.960 22,788,790 156,026,708 6.8466 0.803 0.801 0.803 0.782 0.812 195,423,298 0.7984 1.62%
2018-11-16 0 6.780 6.780 6.790 6.420 6.800 20,742,270 138,080,773 6.6570 0.791 0.791 0.792 0.749 0.793 177,873,543 0.7763 3.67%
2018-11-15 0 6.540 6.530 6.540 6.470 6.740 19,389,100 126,774,314 6.5384 0.763 0.761 0.763 0.754 0.786 166,269,550 0.7625 -1.80%
2018-11-14 0 6.660 6.660 6.670 6.350 6.770 37,067,953 245,723,435 6.6290 0.777 0.777 0.778 0.740 0.789 317,873,025 0.7730 2.94%
2018-11-13 0 6.470 6.460 6.470 6.220 6.540 46,005,690 296,809,311 6.4516 0.754 0.753 0.754 0.725 0.763 394,517,816 0.7523 -0.61%
2018-11-12 0 6.510 6.500 6.510 6.490 6.900 41,636,500 276,380,569 6.6379 0.759 0.758 0.759 0.757 0.805 357,050,205 0.7741 -3.98%
2018-11-09 0 6.780 6.780 6.790 6.670 6.930 33,737,788 229,142,720 6.7919 0.791 0.791 0.792 0.778 0.808 289,315,484 0.7920 -1.74%
2018-11-08 0 6.900 6.890 6.900 6.880 7.400 37,962,000 265,684,662 6.9987 0.805 0.803 0.805 0.802 0.863 325,539,848 0.8161 -4.83%
2018-11-07 0 7.250 7.240 7.250 7.000 7.320 27,461,320 196,753,615 7.1648 0.845 0.844 0.845 0.816 0.854 235,492,175 0.8355 -0.28%
2018-11-06 0 7.270 7.270 7.280 7.110 7.300 17,279,928 124,725,160 7.2179 0.848 0.848 0.849 0.829 0.851 148,182,528 0.8417 1.54%
2018-11-05 0 7.160 7.160 7.170 7.090 7.340 20,921,808 150,268,019 7.1824 0.835 0.835 0.836 0.827 0.856 179,413,155 0.8376 -4.15%
2018-11-02 0 7.470 7.460 7.470 7.230 7.880 84,748,851 628,378,791 7.4146 0.871 0.870 0.871 0.843 0.919 726,756,443 0.8646 3.32%
2018-11-01 0 7.230 7.220 7.230 6.820 7.260 67,319,916 478,925,512 7.1142 0.843 0.842 0.843 0.795 0.847 577,296,118 0.8296 5.70%
2018-10-31 0 6.840 6.830 6.840 6.460 6.860 50,953,231 339,677,280 6.6665 0.798 0.796 0.798 0.753 0.800 436,945,026 0.7774 5.07%
2018-10-30 0 6.510 6.500 6.510 6.380 6.620 33,492,585 218,278,547 6.5172 0.759 0.758 0.759 0.744 0.772 287,212,766 0.7600 2.52%
2018-10-29 0 6.350 6.350 6.370 6.330 6.650 25,476,674 165,095,227 6.4803 0.740 0.740 0.743 0.738 0.775 218,473,015 0.7557 -2.46%
2018-10-26 0 6.510 6.500 6.510 6.220 6.610 48,020,000 308,454,131 6.4235 0.759 0.758 0.759 0.725 0.771 411,791,357 0.7491 -0.46%
2018-10-25 0 6.540 6.540 6.550 6.430 6.610 48,641,020 316,248,852 6.5017 0.763 0.763 0.764 0.750 0.771 417,116,861 0.7582 -2.53%
2018-10-24 0 6.710 6.700 6.710 6.640 6.820 46,244,521 310,726,214 6.7192 0.782 0.781 0.782 0.774 0.795 396,565,891 0.7835 0.60%
2018-10-23 0 6.670 6.670 6.690 6.670 7.160 47,046,314 322,881,004 6.8630 0.778 0.778 0.780 0.778 0.835 403,441,597 0.8003 -5.92%
2018-10-22 0 7.090 7.080 7.090 6.820 7.170 54,565,480 382,825,387 7.0159 0.827 0.826 0.827 0.795 0.836 467,921,555 0.8181 2.75%
2018-10-19 0 6.900 6.890 6.900 6.520 6.930 62,534,725 421,313,794 6.7373 0.805 0.803 0.805 0.760 0.808 536,261,127 0.7857 2.22%
2018-10-18 0 6.750 6.750 6.760 6.640 7.410 88,855,626 611,957,070 6.8871 0.787 0.787 0.788 0.774 0.864 761,973,737 0.8031 -8.04%
2018-10-16 0 7.340 7.330 7.340 7.200 7.530 53,149,837 391,742,664 7.3705 0.856 0.855 0.856 0.840 0.878 455,781,831 0.8595 0.27%
2018-10-15 0 7.320 7.310 7.320 7.190 8.030 83,391,607 621,844,567 7.4569 0.854 0.852 0.854 0.838 0.936 715,117,515 0.8696 -7.34%
2018-10-12 0 7.900 7.900 7.910 7.510 8.880 216,391,177 1,742,559,856 8.0528 0.921 0.921 0.922 0.876 1.036 1,855,643,826 0.9391 -26.58%
2018-10-11 1 - - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2018-10-10 0 10.76 10.74 10.76 10.76 11.28 11,306,477 124,153,667 10.981 1.255 1.252 1.255 1.255 1.315 96,957,716 1.2805 0.19%
2018-10-09 0 10.74 10.72 10.74 10.04 10.96 26,207,479 276,161,712 10.538 1.252 1.250 1.252 1.171 1.278 224,739,970 1.2288 4.68%
2018-10-08 0 10.26 10.26 10.30 10.20 11.02 18,575,428 195,103,000 10.503 1.196 1.196 1.201 1.189 1.285 159,291,976 1.2248 -5.79%
2018-10-05 0 11.00 11.00 11.02 10.90 11.20 13,568,004 149,455,355 11.015 1.270 1.270 1.272 1.258 1.293 117,526,510 1.2717 0.00%
2018-10-04 0 11.00 10.98 11.00 10.90 11.88 21,687,853 239,564,288 11.046 1.270 1.268 1.270 1.258 1.372 187,860,917 1.2752 -5.17%
2018-10-03 0 11.60 11.60 11.62 11.16 11.76 21,617,012 249,508,057 11.542 1.339 1.339 1.341 1.288 1.358 187,247,290 1.3325 1.75%
2018-10-02 0 11.40 11.38 11.40 11.30 12.68 21,778,000 252,057,220 11.574 1.316 1.314 1.316 1.305 1.464 188,641,773 1.3362 -9.95%
2018-09-28 0 12.66 12.64 12.66 12.38 12.70 17,644,292 221,726,487 12.566 1.462 1.459 1.462 1.429 1.466 152,835,455 1.4508 1.28%
2018-09-27 0 12.50 12.48 12.50 12.38 12.74 17,576,610 219,812,097 12.506 1.443 1.441 1.443 1.429 1.471 152,249,191 1.4438 -0.16%
2018-09-26 0 12.52 12.50 12.52 11.86 12.98 37,728,900 471,577,272 12.499 1.445 1.443 1.445 1.369 1.498 326,809,009 1.4430 -4.86%
2018-09-24 0 13.16 13.12 13.16 12.82 13.40 16,006,513 209,975,114 13.118 1.519 1.515 1.519 1.480 1.547 138,648,958 1.5144 -2.81%
2018-09-21 0 13.54 13.50 13.54 12.10 13.58 45,532,743 596,380,090 13.098 1.563 1.559 1.563 1.397 1.568 394,406,162 1.5121 8.67%
2018-09-20 0 12.46 12.44 12.46 12.28 12.88 11,759,269 147,287,250 12.525 1.438 1.436 1.438 1.418 1.487 101,859,186 1.4460 1.30%
2018-09-19 0 12.30 12.30 12.32 12.10 12.62 10,024,956 123,930,564 12.362 1.420 1.420 1.422 1.397 1.457 86,836,508 1.4272 2.50%
2018-09-18 0 12.00 12.00 12.04 11.72 12.12 9,134,557 109,142,079 11.948 1.385 1.385 1.390 1.353 1.399 79,123,842 1.3794 0.33%
2018-09-17 0 11.96 11.90 11.96 11.30 11.96 10,266,000 120,831,336 11.770 1.381 1.374 1.381 1.305 1.381 88,924,440 1.3588 2.05%
2018-09-14 0 11.72 11.70 11.72 11.22 11.92 16,275,358 190,713,016 11.718 1.353 1.351 1.353 1.295 1.376 140,977,702 1.3528 4.83%
2018-09-13 0 11.18 11.16 11.18 10.82 11.22 14,994,420 166,027,448 11.073 1.291 1.288 1.291 1.249 1.295 129,882,174 1.2783 4.10%
2018-09-12 0 10.74 10.74 10.76 10.68 11.08 8,745,399 94,733,227 10.832 1.240 1.240 1.242 1.233 1.279 75,752,942 1.2506 -0.92%
2018-09-11 0 10.84 10.82 10.84 10.72 11.18 12,234,550 133,928,653 10.947 1.251 1.249 1.251 1.238 1.291 105,976,086 1.2638 -3.39%
2018-09-10 0 11.22 11.20 11.22 10.54 11.28 17,952,589 199,158,146 11.094 1.295 1.293 1.295 1.217 1.302 155,505,934 1.2807 -2.43%
2018-09-07 0 11.50 11.48 11.50 11.08 11.64 12,845,800 146,565,074 11.410 1.328 1.325 1.328 1.279 1.344 111,270,755 1.3172 2.50%
2018-09-06 0 11.22 11.22 11.24 11.02 11.42 11,974,120 134,562,143 11.238 1.295 1.295 1.298 1.272 1.318 103,720,233 1.2974 -1.23%
2018-09-05 0 11.36 11.34 11.36 11.26 11.70 11,295,788 129,243,817 11.442 1.311 1.309 1.311 1.300 1.351 97,844,498 1.3209 -0.87%
2018-09-04 0 11.46 11.46 11.48 11.12 11.68 14,997,571 171,906,955 11.462 1.323 1.323 1.325 1.284 1.348 129,909,468 1.3233 -0.87%
2018-09-03 0 11.56 11.54 11.56 11.30 12.38 18,440,277 213,579,722 11.582 1.335 1.332 1.335 1.305 1.429 159,730,304 1.3371 -7.07%
2018-08-31 0 12.44 12.42 12.44 11.72 12.44 20,697,498 254,267,327 12.285 1.436 1.434 1.436 1.353 1.436 179,282,429 1.4183 2.81%
2018-08-30 0 12.10 12.10 12.12 11.92 12.60 24,915,313 303,576,377 12.184 1.397 1.397 1.399 1.376 1.455 215,817,285 1.4066 -2.42%
2018-08-29 0 12.40 12.40 12.42 12.36 13.00 22,803,455 288,610,010 12.656 1.432 1.432 1.434 1.427 1.501 197,524,299 1.4611 -4.17%
2018-08-28 0 12.94 12.92 12.94 12.74 13.74 50,468,891 655,598,437 12.990 1.494 1.492 1.494 1.471 1.586 437,163,243 1.4997 3.52%
2018-08-27 0 12.50 12.50 12.52 11.60 12.64 61,999,192 757,866,190 12.224 1.443 1.443 1.445 1.339 1.459 537,039,101 1.4112 14.68%
2018-08-24 0 10.90 10.88 10.90 10.52 11.10 18,383,059 200,074,740 10.884 1.258 1.256 1.258 1.214 1.281 159,234,680 1.2565 2.44%
2018-08-23 0 10.64 10.60 10.64 10.52 11.18 28,573,851 305,834,264 10.703 1.228 1.224 1.228 1.214 1.291 247,507,665 1.2357 -2.74%
2018-08-22 0 10.94 10.90 10.94 9.730 10.94 33,454,200 352,316,336 10.531 1.263 1.258 1.263 1.123 1.263 289,781,413 1.2158 8.10%
2018-08-21 0 10.12 10.10 10.12 9.270 10.16 29,633,315 288,450,343 9.7340 1.168 1.166 1.168 1.070 1.173 256,684,778 1.1238 6.08%
2018-08-20 0 9.540 9.540 9.550 9.300 9.810 23,504,000 224,450,861 9.5495 1.101 1.101 1.103 1.074 1.133 203,592,444 1.1025 -1.85%
2018-08-17 0 9.720 9.710 9.720 9.500 9.970 17,912,683 173,079,935 9.6624 1.122 1.121 1.122 1.097 1.151 155,160,267 1.1155 1.36%
2018-08-16 0 9.590 9.560 9.590 9.490 10.10 34,550,529 335,785,449 9.7187 1.107 1.104 1.107 1.096 1.166 299,277,852 1.1220 -6.35%
2018-08-15 0 10.24 10.24 10.26 9.950 10.54 11,434,572 116,466,311 10.185 1.182 1.182 1.184 1.149 1.217 99,046,650 1.1759 -2.48%
2018-08-14 0 10.50 10.48 10.50 10.38 10.78 9,816,165 103,684,468 10.563 1.212 1.210 1.212 1.198 1.245 85,027,954 1.2194 -0.57%
2018-08-13 0 10.56 10.52 10.56 10.32 10.62 9,018,568 94,712,778 10.502 1.219 1.214 1.219 1.191 1.226 78,119,141 1.2124 0.19%
2018-08-10 0 10.54 10.54 10.56 10.40 10.76 8,705,241 91,991,250 10.567 1.217 1.217 1.219 1.201 1.242 75,405,092 1.2200 -0.19%
2018-08-09 0 10.56 10.56 10.58 10.36 10.78 11,466,145 121,229,317 10.573 1.219 1.219 1.221 1.196 1.245 99,320,136 1.2206 0.76%
2018-08-08 0 10.48 10.48 10.50 10.30 10.90 11,966,280 124,754,300 10.425 1.210 1.210 1.212 1.189 1.258 103,652,323 1.2036 -2.96%
2018-08-07 0 10.80 10.80 10.82 10.46 10.82 12,166,372 130,366,854 10.715 1.247 1.247 1.249 1.208 1.249 105,385,526 1.2370 1.12%
2018-08-06 0 10.68 10.66 10.68 10.44 10.98 24,349,499 258,508,841 10.617 1.233 1.231 1.233 1.205 1.268 210,916,185 1.2256 1.71%
2018-08-03 0 10.50 10.44 10.50 10.22 10.96 25,025,316 260,963,624 10.428 1.212 1.205 1.212 1.180 1.265 216,770,135 1.2039 -1.32%
2018-08-02 0 10.64 10.62 10.64 10.30 10.92 26,558,927 281,354,523 10.594 1.228 1.226 1.228 1.189 1.261 230,054,325 1.2230 -0.37%
2018-08-01 0 10.68 10.64 10.68 10.24 10.76 31,786,299 333,317,522 10.486 1.233 1.228 1.233 1.182 1.242 275,333,998 1.2106 4.30%
2018-07-31 0 10.24 10.22 10.24 9.820 10.24 38,470,900 387,510,294 10.073 1.182 1.180 1.182 1.134 1.182 333,236,239 1.1629 0.99%
2018-07-30 0 10.14 10.12 10.14 9.970 10.58 40,005,135 408,513,865 10.212 1.171 1.168 1.171 1.151 1.221 346,525,834 1.1789 -5.06%
2018-07-27 0 10.68 10.64 10.68 10.32 10.74 20,580,020 217,964,592 10.591 1.233 1.228 1.233 1.191 1.240 178,264,830 1.2227 0.75%
2018-07-26 0 10.60 10.60 10.64 10.60 11.24 20,863,206 223,900,507 10.732 1.224 1.224 1.228 1.224 1.298 180,717,797 1.2390 -5.02%
2018-07-25 0 11.16 11.12 11.16 10.96 11.26 14,807,834 165,019,531 11.144 1.288 1.284 1.288 1.265 1.300 128,265,960 1.2865 1.09%
2018-07-24 0 11.04 11.04 11.08 10.84 11.28 16,097,967 178,932,517 11.115 1.275 1.275 1.279 1.251 1.302 139,441,135 1.2832 0.55%
2018-07-23 0 10.98 10.96 10.98 10.82 11.24 17,770,124 195,557,821 11.005 1.268 1.265 1.268 1.249 1.298 153,925,416 1.2705 -1.61%
2018-07-20 0 11.16 11.14 11.16 11.00 11.40 20,908,356 233,427,661 11.164 1.288 1.286 1.288 1.270 1.316 181,108,888 1.2889 -3.13%
2018-07-19 0 11.52 11.52 11.54 11.48 11.92 15,556,757 180,674,123 11.614 1.330 1.330 1.332 1.325 1.376 134,753,156 1.3408 -2.04%
2018-07-18 0 11.76 11.76 11.80 11.72 12.08 24,759,539 294,332,472 11.888 1.358 1.358 1.362 1.353 1.395 214,467,965 1.3724 -2.16%
2018-07-17 0 12.02 12.00 12.02 11.88 12.32 49,118,879 591,658,694 12.045 1.388 1.385 1.388 1.372 1.422 425,469,393 1.3906 5.44%
2018-07-16 0 11.40 11.40 11.42 11.24 11.88 36,592,360 416,464,027 11.381 1.316 1.316 1.318 1.298 1.372 316,964,261 1.3139 -2.06%
2018-07-13 0 11.64 11.64 11.66 11.14 12.28 111,623,586 1,289,389,056 11.551 1.344 1.344 1.346 1.286 1.418 966,887,282 1.3335 -2.84%
2018-07-12 0 11.98 11.98 12.00 11.00 13.76 143,262,885 1,742,672,431 12.164 1.383 1.383 1.385 1.270 1.589 1,240,947,961 1.4043 -12.55%
2018-07-11 0 13.70 13.66 13.70 13.36 13.72 16,156,465 219,199,702 13.567 1.582 1.577 1.582 1.542 1.584 139,947,847 1.5663 -1.30%
2018-07-10 0 13.88 13.88 13.90 13.88 14.50 15,670,859 220,778,831 14.088 1.602 1.602 1.605 1.602 1.674 135,741,511 1.6265 0.29%
2018-07-09 0 13.84 13.84 13.88 13.36 14.00 7,293,575 100,908,380 13.835 1.598 1.598 1.602 1.542 1.616 63,177,194 1.5972 2.06%
2018-07-06 0 13.56 13.56 13.58 13.30 13.82 14,646,944 197,994,165 13.518 1.565 1.565 1.568 1.535 1.595 126,872,325 1.5606 -0.15%
2018-07-05 0 13.58 13.56 13.58 13.36 13.80 12,921,528 175,402,906 13.574 1.568 1.565 1.568 1.542 1.593 111,926,713 1.5671 -1.16%
2018-07-04 0 13.74 13.74 13.76 13.46 14.28 11,857,011 163,103,756 13.756 1.586 1.586 1.589 1.554 1.649 102,705,831 1.5881 -2.00%
2018-07-03 0 14.02 14.02 14.06 13.54 14.18 13,410,660 186,763,580 13.927 1.619 1.619 1.623 1.563 1.637 116,163,591 1.6078 -0.99%
2018-06-29 0 14.16 14.14 14.16 13.38 14.16 17,958,300 249,980,522 13.920 1.635 1.632 1.635 1.545 1.635 155,555,403 1.6070 5.51%
2018-06-28 0 13.42 13.42 13.44 13.38 14.00 13,952,259 189,461,941 13.579 1.549 1.549 1.552 1.545 1.616 120,854,940 1.5677 1.05%
2018-06-27 0 13.28 13.28 13.30 13.22 13.74 16,423,528 219,932,464 13.391 1.533 1.533 1.535 1.526 1.586 142,261,156 1.5460 -3.35%
2018-06-26 0 13.74 13.72 13.74 13.32 14.16 23,146,198 318,264,157 13.750 1.586 1.584 1.586 1.538 1.635 200,493,151 1.5874 -3.24%
2018-06-25 0 14.20 14.18 14.20 13.94 14.92 19,785,000 281,160,516 14.211 1.639 1.637 1.639 1.609 1.722 171,378,340 1.6406 -1.93%
2018-06-22 0 14.48 14.48 14.54 14.42 14.78 12,638,365 183,864,583 14.548 1.672 1.672 1.679 1.665 1.706 109,473,946 1.6795 -0.14%
2018-06-21 0 14.50 14.48 14.50 14.38 14.88 14,956,049 218,215,822 14.590 1.674 1.672 1.674 1.660 1.718 129,549,803 1.6844 0.00%
2018-06-20 0 14.50 14.50 14.54 14.10 14.94 9,206,203 133,219,201 14.471 1.674 1.674 1.679 1.628 1.725 79,744,442 1.6706 1.83%
2018-06-19 0 14.24 14.24 14.26 13.92 14.42 17,289,000 245,892,344 14.222 1.644 1.644 1.646 1.607 1.665 149,757,903 1.6419 -1.66%
2018-06-15 0 14.48 14.46 14.48 14.30 14.74 11,668,539 168,713,297 14.459 1.672 1.669 1.672 1.651 1.702 101,073,280 1.6692 -1.63%
2018-06-14 0 14.72 14.70 14.72 14.40 14.86 13,175,300 191,948,144 14.569 1.699 1.697 1.699 1.662 1.716 114,124,895 1.6819 -0.94%
2018-06-13 0 14.86 14.84 14.86 14.60 15.50 17,230,316 255,204,294 14.811 1.716 1.713 1.716 1.686 1.789 149,249,581 1.7099 -3.76%
2018-06-12 0 15.44 15.40 15.44 15.36 15.86 9,207,062 142,764,854 15.506 1.782 1.778 1.782 1.773 1.831 79,751,883 1.7901 -0.90%
2018-06-11 0 15.58 15.56 15.58 15.44 15.88 8,691,376 135,388,135 15.577 1.799 1.796 1.799 1.782 1.833 75,284,993 1.7983 -0.89%
2018-06-08 0 15.72 15.70 15.72 15.46 15.88 16,715,500 262,224,612 15.688 1.815 1.813 1.815 1.785 1.833 144,790,227 1.8111 0.13%
2018-06-07 0 15.70 15.68 15.70 15.44 15.78 16,966,885 265,791,053 15.665 1.813 1.810 1.813 1.782 1.822 146,967,732 1.8085 2.61%
2018-06-06 0 15.30 15.28 15.30 15.04 15.40 16,321,695 248,852,124 15.247 1.766 1.764 1.766 1.736 1.778 141,379,075 1.7602 0.79%
2018-06-05 0 15.18 15.16 15.18 14.96 15.30 17,647,451 267,567,074 15.162 1.752 1.750 1.752 1.727 1.766 152,862,818 1.7504 -0.52%
2018-06-04 0 15.26 15.24 15.26 14.68 15.26 21,803,243 328,875,441 15.084 1.762 1.759 1.762 1.695 1.762 188,860,429 1.7414 3.95%
2018-06-01 0 14.68 14.66 14.68 14.20 14.74 12,594,724 183,340,777 14.557 1.695 1.692 1.695 1.639 1.702 109,095,926 1.6805 0.14%
2018-05-31 0 14.66 14.64 14.66 14.32 14.78 30,398,156 443,265,451 14.582 1.692 1.690 1.692 1.653 1.706 263,309,857 1.6834 1.10%
2018-05-30 0 14.50 14.50 14.52 13.58 14.52 20,540,819 290,028,341 14.120 1.674 1.674 1.676 1.568 1.676 177,925,270 1.6301 3.57%
2018-05-29 0 14.00 13.96 14.00 13.86 14.24 9,004,050 126,018,929 13.996 1.616 1.612 1.616 1.600 1.644 77,993,386 1.6158 -0.99%
2018-05-28 0 14.14 14.14 14.18 14.04 14.78 23,922,230 342,576,379 14.320 1.632 1.632 1.637 1.621 1.706 207,215,166 1.6532 -2.75%
2018-05-25 0 14.54 14.54 14.56 14.52 15.20 26,568,765 391,702,208 14.743 1.679 1.679 1.681 1.676 1.755 230,139,542 1.7020 -3.71%
2018-05-24 0 15.10 15.08 15.10 14.94 15.30 23,689,406 357,681,496 15.099 1.743 1.741 1.743 1.725 1.766 205,198,437 1.7431 0.80%
2018-05-23 0 14.98 14.96 14.98 14.60 15.14 67,658,879 1,009,959,108 14.927 1.729 1.727 1.729 1.686 1.748 586,063,501 1.7233 5.49%
2018-05-21 0 14.20 14.20 14.24 14.16 14.48 12,314,862 175,574,948 14.257 1.639 1.639 1.644 1.635 1.672 106,671,752 1.6459 -0.84%
2018-05-18 0 14.32 14.26 14.32 14.14 14.86 14,509,966 207,076,157 14.271 1.653 1.646 1.653 1.632 1.716 125,685,817 1.6476 -2.32%
2018-05-17 0 14.66 14.66 14.70 14.58 15.00 17,527,829 258,814,209 14.766 1.692 1.692 1.697 1.683 1.732 151,826,648 1.7047 -0.68%
2018-05-16 0 14.76 14.74 14.76 14.68 14.88 13,233,611 195,353,423 14.762 1.704 1.702 1.704 1.695 1.718 114,629,987 1.7042 0.14%
2018-05-15 0 14.74 14.74 14.78 14.70 15.10 13,364,853 197,965,652 14.812 1.702 1.702 1.706 1.697 1.743 115,766,809 1.7100 -1.07%
2018-05-14 0 14.90 14.86 14.90 14.62 15.10 19,746,153 294,384,970 14.908 1.720 1.716 1.720 1.688 1.743 171,041,846 1.7211 1.92%
2018-05-11 0 14.62 14.62 14.64 14.28 14.66 18,624,416 269,907,369 14.492 1.688 1.688 1.690 1.649 1.692 161,325,322 1.6731 1.53%
2018-05-10 0 14.40 14.38 14.40 14.22 14.50 35,285,500 505,547,102 14.327 1.662 1.660 1.662 1.642 1.674 305,644,196 1.6540 1.12%
2018-05-09 0 14.24 14.20 14.24 14.10 14.94 38,138,620 544,132,943 14.267 1.644 1.639 1.644 1.628 1.725 330,358,018 1.6471 -3.91%
2018-05-08 0 14.82 14.80 14.82 14.76 15.48 24,760,552 369,268,467 14.914 1.711 1.709 1.711 1.704 1.787 214,476,740 1.7217 -3.52%
2018-05-07 0 15.36 15.34 15.36 14.60 15.64 64,068,403 981,827,651 15.325 1.773 1.771 1.773 1.686 1.806 554,962,676 1.7692 5.64%
2018-05-04 0 14.54 14.52 14.54 13.48 14.90 36,104,005 516,457,890 14.305 1.679 1.676 1.679 1.556 1.720 312,734,114 1.6514 4.76%
2018-05-03 0 13.88 13.88 13.90 13.68 14.08 33,793,573 468,478,942 13.863 1.602 1.602 1.605 1.579 1.625 292,721,074 1.6004 -0.86%
2018-05-02 0 14.00 13.98 14.00 13.80 14.20 32,764,346 457,249,862 13.956 1.616 1.614 1.616 1.593 1.639 283,805,875 1.6111 -1.13%
2018-04-30 0 14.16 14.14 14.16 13.30 14.24 36,414,951 503,059,825 13.815 1.635 1.632 1.635 1.535 1.644 315,427,539 1.5949 7.60%
2018-04-27 0 13.16 13.14 13.16 13.10 13.54 21,967,090 290,374,510 13.219 1.519 1.517 1.519 1.512 1.563 190,279,677 1.5260 -1.05%
2018-04-26 0 13.30 13.28 13.30 13.04 14.10 35,592,767 474,594,823 13.334 1.535 1.533 1.535 1.505 1.628 308,305,753 1.5394 -3.20%
2018-04-25 0 13.74 13.72 13.74 13.56 14.40 37,500,877 519,712,092 13.859 1.586 1.584 1.586 1.565 1.662 324,833,866 1.5999 -5.11%
2018-04-24 0 14.48 14.48 14.50 13.88 14.78 35,855,069 513,704,752 14.327 1.672 1.672 1.674 1.602 1.706 310,577,822 1.6540 4.78%
2018-04-23 0 13.82 13.80 13.82 13.46 13.84 22,671,274 311,501,807 13.740 1.595 1.593 1.595 1.554 1.598 196,379,343 1.5862 1.32%
2018-04-20 0 13.64 13.60 13.64 13.16 14.08 57,356,128 780,124,137 13.601 1.575 1.570 1.575 1.519 1.625 496,820,723 1.5702 -2.85%
2018-04-19 0 14.04 14.02 14.04 13.26 14.12 104,100,976 1,434,235,652 13.777 1.621 1.619 1.621 1.531 1.630 901,726,179 1.5905 8.84%
2018-04-18 0 12.90 12.88 12.90 12.64 14.40 125,010,519 1,628,803,709 13.029 1.489 1.487 1.489 1.459 1.662 1,082,845,349 1.5042 -9.41%
2018-04-17 0 14.24 14.22 14.24 14.16 15.08 38,083,294 555,398,736 14.584 1.644 1.642 1.644 1.635 1.741 329,878,782 1.6836 -4.04%
2018-04-16 0 14.84 14.82 14.84 14.44 14.96 31,711,107 467,856,107 14.754 1.713 1.711 1.713 1.667 1.727 274,682,683 1.7033 -1.33%
2018-04-13 0 15.04 15.04 15.06 14.94 15.76 45,378,978 694,371,701 15.302 1.736 1.736 1.739 1.725 1.819 393,074,244 1.7665 -5.41%
2018-04-12 0 15.90 15.86 15.90 15.64 16.10 25,653,099 406,476,012 15.845 1.836 1.831 1.836 1.806 1.859 222,208,012 1.8293 0.63%
2018-04-11 0 15.80 15.78 15.80 15.62 16.70 44,971,449 719,456,451 15.998 1.824 1.822 1.824 1.803 1.928 389,544,214 1.8469 -4.82%
2018-04-10 0 16.60 16.58 16.60 16.10 17.46 75,917,991 1,249,557,366 16.459 1.916 1.914 1.916 1.859 2.016 657,604,209 1.9002 -3.04%
2018-04-09 0 17.12 17.10 17.12 16.84 17.86 40,164,466 688,777,209 17.149 1.976 1.974 1.976 1.944 2.062 347,905,965 1.9798 -2.95%
2018-04-06 0 17.64 17.62 17.64 16.86 17.96 40,715,350 713,554,758 17.525 2.036 2.034 2.036 1.946 2.073 352,677,740 2.0232 6.91%
2018-04-04 0 16.50 16.48 16.50 16.24 16.90 43,707,847 724,302,931 16.571 1.905 1.903 1.905 1.875 1.951 378,598,851 1.9131 4.30%
2018-04-03 0 15.82 15.80 15.82 15.44 16.00 40,342,639 633,879,587 15.712 1.826 1.824 1.826 1.782 1.847 349,449,305 1.8139 -3.42%
2018-03-29 0 16.38 16.34 16.38 15.32 16.42 79,301,922 1,257,865,081 15.862 1.891 1.886 1.891 1.769 1.896 686,915,934 1.8312 -3.08%
2018-03-28 0 16.90 16.90 16.92 16.72 17.82 35,034,122 595,809,293 17.007 1.951 1.951 1.953 1.930 2.057 303,466,751 1.9633 -6.11%
2018-03-27 0 18.00 17.98 18.00 17.86 18.92 21,221,078 384,078,782 18.099 2.078 2.076 2.078 2.062 2.184 183,817,696 2.0895 -2.39%
2018-03-26 0 18.44 18.44 18.46 18.30 18.96 15,519,113 287,771,610 18.543 2.129 2.129 2.131 2.113 2.189 134,427,082 2.1407 -1.18%
2018-03-23 0 18.66 18.64 18.66 18.24 18.82 20,255,748 376,126,855 18.569 2.154 2.152 2.154 2.106 2.173 175,455,975 2.1437 -2.10%
2018-03-22 0 19.06 19.02 19.06 18.96 19.40 14,346,005 273,944,143 19.096 2.200 2.196 2.200 2.189 2.240 124,265,581 2.2045 0.74%
2018-03-21 0 18.92 18.92 18.94 18.86 19.22 19,396,285 368,017,848 18.974 2.184 2.184 2.187 2.177 2.219 168,011,277 2.1904 0.21%
2018-03-20 0 18.88 18.86 18.88 18.80 19.26 18,846,162 356,187,292 18.900 2.180 2.177 2.180 2.170 2.223 163,246,093 2.1819 -1.97%
2018-03-19 0 19.26 19.24 19.26 19.10 19.38 11,075,047 213,043,480 19.236 2.223 2.221 2.223 2.205 2.237 95,932,432 2.2208 0.42%
2018-03-16 0 19.18 19.18 19.20 18.74 19.30 22,349,323 426,691,554 19.092 2.214 2.214 2.217 2.163 2.228 193,590,593 2.2041 0.42%
2018-03-15 0 19.10 19.10 19.12 19.00 19.30 13,624,000 260,496,900 19.120 2.205 2.205 2.207 2.193 2.228 118,011,549 2.2074 -1.04%
2018-03-14 0 19.30 19.28 19.30 19.10 19.80 11,918,023 229,934,262 19.293 2.228 2.226 2.228 2.205 2.286 103,234,319 2.2273 -2.03%
2018-03-13 0 19.70 19.68 19.70 19.68 20.20 13,692,158 272,257,663 19.884 2.274 2.272 2.274 2.272 2.332 118,601,936 2.2956 -2.48%
2018-03-12 0 20.20 20.10 20.20 19.70 20.30 8,030,800 160,944,180 20.041 2.332 2.320 2.332 2.274 2.344 69,563,062 2.3136 2.54%
2018-03-09 0 19.70 19.70 19.76 19.58 19.90 9,218,258 182,282,586 19.774 2.274 2.274 2.281 2.260 2.297 79,848,863 2.2828 0.72%
2018-03-08 0 19.56 19.56 19.62 19.14 19.78 13,250,016 257,925,988 19.466 2.258 2.258 2.265 2.210 2.284 114,772,087 2.2473 1.87%
2018-03-07 0 19.20 19.20 19.26 19.16 19.98 11,593,600 225,214,678 19.426 2.217 2.217 2.223 2.212 2.307 100,424,156 2.2426 -4.00%
2018-03-06 0 20.00 19.98 20.00 19.88 20.45 8,193,831 164,356,294 20.059 2.309 2.307 2.309 2.295 2.361 70,975,242 2.3157 0.00%
2018-03-05 0 20.00 20.00 20.05 19.62 20.30 10,977,000 219,557,836 20.002 2.309 2.309 2.315 2.265 2.344 95,083,146 2.3091 0.10%
2018-03-02 0 19.98 19.96 19.98 19.82 20.65 14,237,304 284,347,963 19.972 2.307 2.304 2.307 2.288 2.384 123,324,009 2.3057 -3.94%
2018-03-01 0 20.80 20.80 20.85 20.30 21.10 14,403,800 296,332,955 20.573 2.401 2.401 2.407 2.344 2.436 124,766,203 2.3751 -1.42%
2018-02-28 0 21.10 21.10 21.15 20.80 21.65 21,023,672 445,683,240 21.199 2.436 2.436 2.442 2.401 2.499 182,107,759 2.4474 -2.54%
2018-02-27 0 21.65 21.50 21.65 21.05 21.70 21,626,296 464,461,605 21.477 2.499 2.482 2.499 2.430 2.505 187,327,708 2.4794 3.34%
2018-02-26 0 20.95 20.90 20.95 20.55 21.20 9,321,760 194,187,346 20.832 2.419 2.413 2.419 2.372 2.447 80,745,401 2.4049 1.95%
2018-02-23 0 20.55 20.50 20.55 19.78 20.75 7,118,744 145,836,258 20.486 2.372 2.367 2.372 2.284 2.396 61,662,802 2.3651 1.23%
2018-02-22 0 20.30 20.30 20.35 20.30 21.00 12,040,666 247,479,320 20.554 2.344 2.344 2.349 2.344 2.424 104,296,657 2.3728 -1.46%
2018-02-21 0 20.60 20.60 20.65 20.30 20.90 7,808,080 160,585,762 20.567 2.378 2.378 2.384 2.344 2.413 67,633,853 2.3743 -0.48%
2018-02-20 0 20.70 20.70 20.75 20.30 21.30 17,873,709 370,998,557 20.757 2.390 2.390 2.396 2.344 2.459 154,822,673 2.3963 0.00%
2018-02-15 0 20.70 20.60 20.70 20.10 20.70 9,399,729 192,625,440 20.493 2.390 2.378 2.390 2.320 2.390 81,420,771 2.3658 2.73%
2018-02-14 0 20.15 20.10 20.15 19.46 20.15 22,614,900 451,458,961 19.963 2.326 2.320 2.326 2.247 2.326 195,891,030 2.3046 4.62%
2018-02-13 0 19.26 19.20 19.26 19.00 19.46 10,868,430 209,263,703 19.254 2.223 2.217 2.223 2.193 2.247 94,142,709 2.2228 1.48%
2018-02-12 0 18.98 18.98 19.00 18.60 19.20 11,837,386 224,526,149 18.968 2.191 2.191 2.193 2.147 2.217 102,535,838 2.1897 1.06%
2018-02-09 0 18.78 18.74 18.78 18.06 18.80 24,928,596 459,087,538 18.416 2.168 2.163 2.168 2.085 2.170 215,932,343 2.1261 -2.19%
2018-02-08 0 19.20 19.20 19.22 18.62 19.22 11,394,000 216,328,222 18.986 2.217 2.217 2.219 2.150 2.219 98,695,214 2.1919 3.00%
2018-02-07 0 18.64 18.64 18.66 18.58 19.90 20,843,860 394,668,251 18.935 2.152 2.152 2.154 2.145 2.297 180,550,221 2.1859 -3.02%
2018-02-06 0 19.22 19.22 19.24 18.84 19.66 25,699,744 494,655,968 19.248 2.219 2.219 2.221 2.175 2.270 222,612,053 2.2221 -3.42%
2018-02-05 0 19.90 19.88 19.90 19.30 20.15 15,291,937 303,618,432 19.855 2.297 2.295 2.297 2.228 2.326 132,459,276 2.2922 -0.50%
2018-02-02 0 20.00 20.00 20.05 19.88 20.30 12,795,520 256,569,737 20.052 2.309 2.309 2.315 2.295 2.344 110,835,228 2.3149 1.32%
2018-02-01 0 19.74 19.74 19.76 19.74 20.60 16,370,917 328,100,622 20.042 2.279 2.279 2.281 2.279 2.378 141,805,437 2.3137 -1.30%
2018-01-31 0 20.00 19.94 20.00 19.76 20.20 13,887,500 277,052,516 19.950 2.309 2.302 2.309 2.281 2.332 120,293,995 2.3031 -0.99%
2018-01-30 0 20.20 20.20 20.25 19.56 20.30 20,322,601 407,408,818 20.047 2.332 2.332 2.338 2.258 2.344 176,035,058 2.3144 2.64%
2018-01-29 0 19.68 19.64 19.68 18.80 19.92 28,380,295 555,127,408 19.560 2.272 2.267 2.272 2.170 2.300 245,831,076 2.2582 4.46%
2018-01-26 0 18.84 18.84 18.86 18.42 19.00 19,680,060 369,185,407 18.759 2.175 2.175 2.177 2.127 2.193 170,469,346 2.1657 0.00%
2018-01-25 0 18.84 18.82 18.84 18.48 19.18 18,656,222 349,208,609 18.718 2.175 2.173 2.175 2.133 2.214 161,600,827 2.1609 -1.05%
2018-01-24 0 19.04 19.02 19.04 18.98 19.48 13,640,715 260,054,334 19.065 2.198 2.196 2.198 2.191 2.249 118,156,335 2.2009 -1.86%
2018-01-23 0 19.40 19.38 19.40 19.14 19.80 27,570,650 534,817,960 19.398 2.240 2.237 2.240 2.210 2.286 238,817,904 2.2394 1.68%
2018-01-22 0 19.08 19.06 19.08 19.00 19.70 16,989,278 324,349,067 19.091 2.203 2.200 2.203 2.193 2.274 147,161,701 2.2040 -1.65%
2018-01-19 0 19.40 19.38 19.40 18.90 19.56 14,946,000 289,378,488 19.362 2.240 2.237 2.240 2.182 2.258 129,462,758 2.2352 0.00%
2018-01-18 0 19.40 19.38 19.40 18.82 19.70 23,169,253 445,141,998 19.213 2.240 2.237 2.240 2.173 2.274 200,692,854 2.2180 -0.10%
2018-01-17 0 19.42 19.40 19.42 19.00 19.80 17,149,353 332,221,172 19.372 2.242 2.240 2.242 2.193 2.286 148,548,276 2.2365 -1.22%
2018-01-16 0 19.66 19.64 19.66 19.32 19.88 17,567,752 345,466,379 19.665 2.270 2.267 2.270 2.230 2.295 152,172,463 2.2702 0.20%
2018-01-15 0 19.62 19.60 19.62 19.40 20.50 16,917,233 333,139,919 19.692 2.265 2.263 2.265 2.240 2.367 146,537,645 2.2734 -2.87%
2018-01-12 0 20.20 20.15 20.20 19.80 20.45 15,339,921 307,364,061 20.037 2.332 2.326 2.332 2.286 2.361 132,874,915 2.3132 1.81%
2018-01-11 0 19.84 19.80 19.84 19.60 20.10 13,576,234 269,551,727 19.855 2.290 2.286 2.290 2.263 2.320 117,597,799 2.2921 -1.78%
2018-01-10 0 20.20 20.15 20.20 19.90 20.85 25,316,909 513,592,270 20.287 2.332 2.326 2.332 2.297 2.407 219,295,923 2.3420 -3.81%
2018-01-09 0 21.00 20.95 21.00 20.40 21.40 16,299,792 338,820,982 20.787 2.424 2.419 2.424 2.355 2.471 141,189,350 2.3998 -0.24%
2018-01-08 0 21.05 21.00 21.05 20.70 21.15 18,906,652 396,299,262 20.961 2.430 2.424 2.430 2.390 2.442 163,770,060 2.4199 0.96%
2018-01-05 0 20.85 20.80 20.85 20.30 21.65 28,165,759 581,157,859 20.633 2.407 2.401 2.407 2.344 2.499 243,972,758 2.3821 -2.80%
2018-01-04 0 21.45 21.40 21.45 21.00 22.10 12,090,043 257,592,542 21.306 2.476 2.471 2.476 2.424 2.551 104,724,362 2.4597 -0.46%
2018-01-03 0 21.55 21.55 21.65 21.10 22.20 12,093,763 262,223,437 21.683 2.488 2.488 2.499 2.436 2.563 104,756,585 2.5032 3.11%
2018-01-02 0 20.90 20.90 21.00 20.85 21.30 8,414,698 176,595,579 20.987 2.413 2.413 2.424 2.407 2.459 72,888,399 2.4228 0.00%
2017-12-29 0 20.90 20.85 20.90 20.20 20.95 9,121,666 189,522,595 20.777 2.413 2.407 2.413 2.332 2.419 79,012,180 2.3987 3.72%
2017-12-28 0 20.15 20.15 20.25 19.92 20.30 4,739,824 95,526,992 20.154 2.326 2.326 2.338 2.300 2.344 41,056,516 2.3267 0.95%
2017-12-27 0 19.96 19.94 19.96 19.48 20.05 11,371,468 225,378,009 19.820 2.304 2.302 2.304 2.249 2.315 98,500,041 2.2881 1.32%
2017-12-22 0 19.70 19.62 19.70 18.90 19.80 14,378,108 280,703,781 19.523 2.274 2.265 2.274 2.182 2.286 124,543,658 2.2539 5.24%
2017-12-21 0 18.72 18.72 18.74 18.32 18.84 10,245,892 190,914,301 18.633 2.161 2.161 2.163 2.115 2.175 88,750,263 2.1511 1.08%
2017-12-20 0 18.52 18.52 18.54 18.42 19.20 13,396,480 249,702,495 18.639 2.138 2.138 2.140 2.127 2.217 116,040,763 2.1519 -2.94%
2017-12-19 0 19.08 19.04 19.08 18.70 19.24 16,505,251 314,339,393 19.045 2.203 2.198 2.203 2.159 2.221 142,969,043 2.1987 0.95%
2017-12-18 0 18.90 18.90 18.98 18.80 19.40 23,119,348 439,352,244 19.004 2.182 2.182 2.191 2.170 2.240 200,260,575 2.1939 0.43%
2017-12-15 0 18.82 18.80 18.82 18.36 19.92 47,360,362 896,855,103 18.937 2.173 2.170 2.173 2.120 2.300 410,237,059 2.1862 -5.81%
2017-12-14 0 19.98 19.98 20.00 19.60 20.50 15,459,506 311,116,808 20.125 2.307 2.307 2.309 2.263 2.367 133,910,764 2.3233 1.01%
2017-12-13 0 19.78 19.78 19.80 19.60 20.20 14,668,211 290,854,445 19.829 2.284 2.284 2.286 2.263 2.332 127,056,540 2.2892 -2.08%
2017-12-12 0 20.20 20.15 20.20 20.00 20.85 14,492,131 292,647,502 20.194 2.332 2.326 2.332 2.309 2.407 125,531,329 2.3313 -0.49%
2017-12-11 0 20.30 20.30 20.40 19.60 20.50 12,896,441 260,342,294 20.187 2.344 2.344 2.355 2.263 2.367 111,709,409 2.3305 4.21%
2017-12-08 0 19.48 19.48 19.52 19.02 20.00 20,751,404 404,470,427 19.491 2.249 2.249 2.254 2.196 2.309 179,749,364 2.2502 0.21%
2017-12-07 0 19.44 19.42 19.44 18.58 19.90 22,082,014 423,908,623 19.197 2.244 2.242 2.244 2.145 2.297 191,275,153 2.2162 -0.31%
2017-12-06 0 19.50 19.50 19.52 19.24 20.30 24,672,246 486,064,006 19.701 2.251 2.251 2.254 2.221 2.344 213,711,830 2.2744 -3.94%
2017-12-05 0 20.30 20.30 20.40 20.30 20.90 8,964,633 184,259,984 20.554 2.344 2.344 2.355 2.344 2.413 77,651,955 2.3729 -2.40%
2017-12-04 0 20.80 20.70 20.80 20.25 21.10 6,792,171 140,859,144 20.738 2.401 2.390 2.401 2.338 2.436 58,834,015 2.3942 0.00%
2017-12-01 0 20.80 20.80 20.85 20.50 21.20 10,688,766 222,322,346 20.800 2.401 2.401 2.407 2.367 2.447 92,586,453 2.4012 1.46%
2017-11-30 0 20.50 20.50 20.70 20.45 21.20 18,196,232 376,170,262 20.673 2.367 2.367 2.390 2.361 2.447 157,616,378 2.3866 -4.43%
2017-11-29 0 21.45 21.45 21.50 21.30 22.25 9,020,540 193,902,151 21.496 2.476 2.476 2.482 2.459 2.569 78,136,223 2.4816 -2.28%
2017-11-28 0 21.95 21.90 21.95 20.90 22.15 19,829,980 427,605,809 21.564 2.534 2.528 2.534 2.413 2.557 171,767,958 2.4894 1.62%
2017-11-27 0 21.60 21.50 21.60 21.45 22.05 15,238,854 330,782,520 21.707 2.494 2.482 2.494 2.476 2.546 131,999,469 2.5059 -0.92%
2017-11-24 0 21.80 21.80 21.85 21.80 22.50 18,003,275 397,311,600 22.069 2.517 2.517 2.523 2.517 2.598 155,944,978 2.5478 -2.90%
2017-11-23 0 22.45 22.45 22.50 22.30 22.90 15,089,594 342,067,470 22.669 2.592 2.592 2.598 2.574 2.644 130,706,574 2.6171 -0.44%
2017-11-22 0 22.55 22.40 22.55 22.10 22.70 20,762,534 465,711,758 22.430 2.603 2.586 2.603 2.551 2.621 179,845,773 2.5895 0.67%
2017-11-21 0 22.40 22.35 22.40 21.80 22.45 16,891,327 375,008,550 22.201 2.586 2.580 2.586 2.517 2.592 146,313,246 2.5631 1.13%
2017-11-20 0 22.15 22.15 22.20 21.55 22.40 15,501,144 342,096,663 22.069 2.557 2.557 2.563 2.488 2.586 134,271,434 2.5478 -0.67%
2017-11-17 0 22.30 22.30 22.35 22.20 22.65 18,588,845 416,338,210 22.397 2.574 2.574 2.580 2.563 2.615 161,017,205 2.5857 1.36%
2017-11-16 0 22.00 22.00 22.05 21.40 22.25 11,935,170 260,529,998 21.829 2.540 2.540 2.546 2.471 2.569 103,382,847 2.5201 0.46%
2017-11-15 0 21.90 21.90 21.95 21.45 22.25 17,986,262 393,950,925 21.903 2.528 2.528 2.534 2.476 2.569 155,797,611 2.5286 -0.45%
2017-11-14 0 22.00 22.00 22.05 21.40 22.45 21,378,199 471,398,113 22.050 2.540 2.540 2.546 2.471 2.592 185,178,684 2.5456 4.51%
2017-11-13 0 21.05 21.05 21.10 20.35 21.25 14,340,170 299,715,441 20.900 2.430 2.430 2.436 2.349 2.453 124,215,038 2.4129 0.48%
2017-11-10 0 20.95 20.95 21.00 20.35 21.05 21,919,097 456,047,162 20.806 2.419 2.419 2.424 2.349 2.430 189,863,960 2.4020 -0.71%
2017-11-09 0 21.10 21.05 21.10 20.80 21.35 18,640,157 392,465,147 21.055 2.436 2.430 2.436 2.401 2.465 161,461,671 2.4307 0.96%
2017-11-08 0 20.90 20.85 20.90 19.94 21.40 28,119,981 587,648,154 20.898 2.413 2.407 2.413 2.302 2.471 243,576,228 2.4126 3.98%
2017-11-07 0 20.10 20.10 20.15 19.74 21.15 42,461,974 865,125,041 20.374 2.320 2.320 2.326 2.279 2.442 367,807,057 2.3521 1.52%
2017-11-06 0 19.80 19.78 19.80 19.30 20.10 23,510,022 460,449,631 19.585 2.286 2.284 2.286 2.228 2.320 203,644,607 2.2610 0.20%
2017-11-03 0 19.76 19.76 19.82 19.70 20.20 6,211,580 123,414,169 19.868 2.281 2.281 2.288 2.274 2.332 53,804,916 2.2937 -0.20%
2017-11-02 0 19.80 19.80 19.82 19.50 20.25 9,934,136 196,716,687 19.802 2.286 2.286 2.288 2.251 2.338 86,049,822 2.2861 -0.30%
2017-11-01 0 19.86 19.86 19.90 19.74 20.40 12,786,403 256,065,176 20.026 2.293 2.293 2.297 2.279 2.355 110,756,256 2.3120 0.71%
2017-10-31 0 19.72 19.72 19.76 19.26 20.05 11,640,250 230,205,732 19.777 2.277 2.277 2.281 2.223 2.315 100,828,240 2.2831 1.75%
2017-10-30 0 19.38 19.38 19.40 19.38 20.65 27,939,404 550,968,617 19.720 2.237 2.237 2.240 2.237 2.384 242,012,064 2.2766 -4.30%
2017-10-27 0 20.25 20.20 20.25 20.05 21.35 15,952,079 327,067,628 20.503 2.338 2.332 2.338 2.315 2.465 138,177,448 2.3670 -3.80%
2017-10-26 0 21.05 21.05 21.10 21.00 21.60 9,189,365 194,140,606 21.127 2.430 2.430 2.436 2.424 2.494 79,598,591 2.4390 -3.00%
2017-10-25 0 21.70 21.60 21.70 21.00 21.80 13,815,849 297,323,177 21.520 2.505 2.494 2.505 2.424 2.517 119,673,352 2.4845 3.58%
2017-10-24 0 20.95 20.90 20.95 20.65 21.50 15,253,409 319,720,679 20.961 2.419 2.413 2.419 2.384 2.482 132,125,545 2.4198 -3.01%
2017-10-23 0 21.60 21.60 21.65 21.35 22.00 15,784,239 343,030,247 21.732 2.494 2.494 2.499 2.465 2.540 136,723,613 2.5089 0.23%
2017-10-20 0 21.55 21.55 21.60 20.35 21.60 23,719,416 501,781,964 21.155 2.488 2.488 2.494 2.349 2.494 205,458,385 2.4423 5.12%
2017-10-19 0 20.50 20.50 20.55 20.30 21.20 16,139,427 333,904,461 20.689 2.367 2.367 2.372 2.344 2.447 139,800,263 2.3884 -2.38%
2017-10-18 0 21.00 20.95 21.00 20.85 21.35 11,439,003 240,168,816 20.996 2.424 2.419 2.424 2.407 2.465 99,085,031 2.4239 -1.64%
2017-10-17 0 21.35 21.30 21.35 20.80 21.45 12,163,604 257,949,881 21.207 2.465 2.459 2.465 2.401 2.476 105,361,550 2.4482 1.67%
2017-10-16 0 21.00 21.00 21.05 20.85 21.60 16,515,330 347,726,949 21.055 2.424 2.424 2.430 2.407 2.494 143,056,348 2.4307 -1.41%
2017-10-13 0 21.30 21.30 21.40 21.20 21.80 11,406,973 244,349,550 21.421 2.459 2.459 2.471 2.447 2.517 98,807,586 2.4730 -0.93%
2017-10-12 0 21.50 21.50 21.55 21.40 23.00 39,601,479 868,581,184 21.933 2.482 2.482 2.488 2.471 2.655 343,029,352 2.5321 1.18%
2017-10-11 0 21.25 21.20 21.25 20.80 23.25 44,748,405 972,629,753 21.736 2.453 2.447 2.453 2.401 2.684 387,612,199 2.5093 -2.07%
2017-10-10 0 21.70 21.65 21.70 21.45 21.85 13,648,871 295,632,210 21.660 2.505 2.499 2.505 2.476 2.523 118,226,983 2.5005 -1.36%
2017-10-09 0 22.00 21.95 22.00 21.55 22.80 8,544,030 188,447,091 22.056 2.540 2.534 2.540 2.488 2.632 74,008,677 2.5463 -2.18%
2017-10-06 0 22.60 22.55 22.60 22.15 22.85 13,532,735 305,384,081 22.566 2.596 2.591 2.596 2.545 2.625 117,794,344 2.5925 2.26%
2017-10-04 0 22.10 22.05 22.10 21.85 22.70 12,448,193 276,034,210 22.175 2.539 2.533 2.539 2.510 2.608 108,354,056 2.5475 0.45%
2017-10-03 0 22.00 22.00 22.05 20.80 22.30 19,364,762 420,113,849 21.695 2.527 2.527 2.533 2.390 2.562 168,558,642 2.4924 5.77%
2017-09-29 0 20.80 20.70 20.80 20.40 20.85 9,984,883 206,311,430 20.662 2.390 2.378 2.390 2.344 2.395 86,912,420 2.3738 0.97%
2017-09-28 0 20.60 20.60 20.70 20.60 21.25 12,662,028 263,070,415 20.776 2.367 2.367 2.378 2.367 2.441 110,215,362 2.3869 -2.60%
2017-09-27 0 21.15 21.15 21.20 20.95 21.60 11,328,373 241,241,784 21.295 2.430 2.430 2.436 2.407 2.482 98,606,695 2.4465 0.71%
2017-09-26 0 21.00 21.00 21.05 20.00 21.75 28,826,435 602,116,410 20.888 2.413 2.413 2.418 2.298 2.499 250,916,833 2.3997 -0.94%
2017-09-25 0 21.20 21.20 21.25 20.70 23.10 30,660,426 656,798,049 21.422 2.436 2.436 2.441 2.378 2.654 266,880,625 2.4610 -6.19%
2017-09-22 0 22.60 22.55 22.60 22.40 23.85 21,037,804 478,565,635 22.748 2.596 2.591 2.596 2.573 2.740 183,121,470 2.6134 -5.04%
2017-09-21 0 23.80 23.75 23.80 23.05 23.85 19,081,297 448,032,542 23.480 2.734 2.729 2.734 2.648 2.740 166,091,250 2.6975 1.28%
2017-09-20 0 23.50 23.40 23.50 22.35 23.85 18,158,543 425,632,140 23.440 2.700 2.688 2.700 2.568 2.740 158,059,229 2.6929 3.75%
2017-09-19 0 22.65 22.60 22.65 22.35 23.40 16,408,639 373,529,990 22.764 2.602 2.596 2.602 2.568 2.688 142,827,364 2.6153 -1.74%
2017-09-18 0 23.05 23.00 23.05 21.80 23.20 16,670,127 376,457,587 22.583 2.648 2.642 2.648 2.504 2.665 145,103,460 2.5944 5.49%
2017-09-15 0 21.85 21.80 21.85 21.30 22.25 13,276,537 289,762,032 21.825 2.510 2.504 2.510 2.447 2.556 115,564,294 2.5074 -0.23%
2017-09-14 0 21.90 21.90 21.95 21.80 22.80 15,931,827 352,970,338 22.155 2.516 2.516 2.522 2.504 2.619 138,677,002 2.5453 -2.67%
2017-09-13 0 22.50 22.45 22.50 21.15 22.70 27,345,376 606,261,678 22.171 2.585 2.579 2.585 2.430 2.608 238,025,102 2.5470 4.90%
2017-09-12 0 21.45 21.45 21.50 19.80 21.55 27,164,812 571,841,940 21.051 2.464 2.464 2.470 2.275 2.476 236,453,401 2.4184 8.33%
2017-09-11 0 19.80 19.80 19.82 19.70 20.10 11,854,548 235,265,960 19.846 2.275 2.275 2.277 2.263 2.309 103,186,733 2.2800 -0.10%
2017-09-08 0 19.82 19.82 19.88 19.78 20.20 7,090,439 141,170,097 19.910 2.277 2.277 2.284 2.272 2.321 61,718,020 2.2873 -1.88%
2017-09-07 0 20.20 20.20 20.25 19.80 20.30 11,842,211 238,178,277 20.113 2.321 2.321 2.326 2.275 2.332 103,079,346 2.3106 0.50%
2017-09-06 0 20.10 20.05 20.10 19.78 20.15 11,378,120 227,021,720 19.952 2.309 2.303 2.309 2.272 2.315 99,039,712 2.2922 -1.23%
2017-09-05 0 20.35 20.30 20.35 20.00 20.40 6,837,395 138,592,025 20.270 2.338 2.332 2.338 2.298 2.344 59,515,424 2.3287 1.75%
2017-09-04 0 20.00 20.00 20.05 19.80 20.40 7,107,883 141,992,037 19.977 2.298 2.298 2.303 2.275 2.344 61,869,860 2.2950 -0.99%
2017-09-01 0 20.20 20.20 20.30 20.00 20.65 12,224,643 249,132,505 20.380 2.321 2.321 2.332 2.298 2.372 106,408,188 2.3413 -0.25%
2017-08-31 0 20.25 20.10 20.25 19.94 20.70 16,019,008 322,200,398 20.114 2.326 2.309 2.326 2.291 2.378 139,435,860 2.3107 -1.70%
2017-08-30 0 20.60 20.55 20.60 19.84 20.65 15,586,856 315,881,654 20.266 2.367 2.361 2.367 2.279 2.372 135,674,236 2.3282 3.73%
2017-08-29 0 19.86 19.84 19.86 19.52 20.20 22,335,873 442,290,151 19.802 2.282 2.279 2.282 2.243 2.321 194,420,382 2.2749 -1.44%
2017-08-28 0 20.15 20.05 20.15 19.86 21.00 24,997,884 506,994,386 20.281 2.315 2.303 2.315 2.282 2.413 217,591,592 2.3300 -3.12%
2017-08-25 0 20.80 20.80 20.95 20.15 21.15 14,862,182 308,382,297 20.749 2.390 2.390 2.407 2.315 2.430 129,366,383 2.3838 1.46%
2017-08-24 0 20.50 20.40 20.50 19.84 20.80 18,140,909 366,925,654 20.226 2.355 2.344 2.355 2.279 2.390 157,905,736 2.3237 0.00%
2017-08-22 0 20.50 20.50 20.55 20.15 20.55 13,845,047 281,742,645 20.350 2.355 2.355 2.361 2.315 2.361 120,512,833 2.3379 2.24%
2017-08-21 0 20.05 20.00 20.05 19.92 20.40 19,212,532 386,651,633 20.125 2.303 2.298 2.303 2.288 2.344 167,233,571 2.3120 0.00%
2017-08-18 0 20.05 20.05 20.15 19.50 20.55 21,769,442 438,917,824 20.162 2.303 2.303 2.315 2.240 2.361 189,489,940 2.3163 -2.20%
2017-08-17 0 20.50 20.50 20.55 20.20 20.75 15,054,592 309,079,237 20.531 2.355 2.355 2.361 2.321 2.384 131,041,197 2.3586 -1.68%
2017-08-16 0 20.85 20.80 20.85 20.55 20.95 13,914,476 288,126,497 20.707 2.395 2.390 2.395 2.361 2.407 121,117,171 2.3789 0.72%
2017-08-15 0 20.70 20.65 20.70 20.60 21.60 16,610,517 350,134,838 21.079 2.378 2.372 2.378 2.367 2.482 144,584,591 2.4217 -0.48%
2017-08-14 0 20.80 20.80 20.90 20.30 21.10 22,134,576 458,969,710 20.735 2.390 2.390 2.401 2.332 2.424 192,668,212 2.3822 3.48%
2017-08-11 0 20.10 20.05 20.10 19.78 20.95 45,630,317 925,094,109 20.274 2.309 2.303 2.309 2.272 2.407 397,184,550 2.3291 -6.07%
2017-08-10 0 21.40 21.35 21.40 20.60 21.60 19,004,052 401,780,790 21.142 2.459 2.453 2.459 2.367 2.482 165,418,878 2.4289 1.66%
2017-08-09 0 21.05 21.00 21.05 20.55 21.65 19,673,000 416,272,600 21.160 2.418 2.413 2.418 2.361 2.487 171,241,669 2.4309 1.20%
2017-08-08 0 20.80 20.80 20.85 20.80 21.75 25,291,060 537,396,171 21.248 2.390 2.390 2.395 2.390 2.499 220,143,513 2.4411 -1.89%
2017-08-07 0 21.20 21.15 21.20 20.90 22.30 39,927,329 853,353,672 21.373 2.436 2.430 2.436 2.401 2.562 347,543,459 2.4554 2.17%
2017-08-04 0 20.75 20.70 20.75 19.14 20.95 45,017,086 903,577,211 20.072 2.384 2.378 2.384 2.199 2.407 391,846,742 2.3059 8.87%
2017-08-03 0 19.06 19.06 19.08 18.62 19.44 34,416,394 656,495,948 19.075 2.190 2.190 2.192 2.139 2.233 299,574,074 2.1914 0.11%
2017-08-02 0 19.04 19.02 19.04 18.94 19.34 27,714,084 531,354,270 19.173 2.187 2.185 2.187 2.176 2.222 241,234,484 2.2026 -1.35%
2017-08-01 0 19.30 19.30 19.36 18.86 19.58 40,978,278 790,594,067 19.293 2.217 2.217 2.224 2.167 2.249 356,691,340 2.2165 -2.43%
2017-07-31 0 19.78 19.72 19.78 18.40 19.80 39,942,627 777,973,041 19.477 2.272 2.266 2.272 2.114 2.275 347,676,619 2.2376 6.57%
2017-07-28 0 18.56 18.56 18.60 18.36 19.18 16,724,868 313,047,315 18.717 2.132 2.132 2.137 2.109 2.203 145,579,948 2.1503 -1.17%
2017-07-27 0 18.78 18.78 18.80 18.00 18.84 22,595,504 419,978,786 18.587 2.158 2.158 2.160 2.068 2.164 196,680,314 2.1353 5.62%
2017-07-26 0 17.78 17.78 17.80 17.70 18.28 16,634,948 298,146,432 17.923 2.043 2.043 2.045 2.033 2.100 144,797,248 2.0591 -1.11%
2017-07-25 0 17.98 17.98 18.00 17.82 18.80 29,074,846 526,430,603 18.106 2.066 2.066 2.068 2.047 2.160 253,079,102 2.0801 -1.21%
2017-07-24 0 18.20 18.18 18.20 17.00 19.10 46,464,086 846,343,991 18.215 2.091 2.089 2.091 1.953 2.194 404,442,009 2.0926 8.46%
2017-07-21 0 16.78 16.78 16.82 16.40 17.02 13,225,716 222,122,985 16.795 1.928 1.928 1.932 1.884 1.955 115,121,928 1.9295 -1.41%
2017-07-20 0 17.02 17.00 17.02 16.60 17.32 23,930,083 407,908,556 17.046 1.955 1.953 1.955 1.907 1.990 208,297,024 1.9583 0.83%
2017-07-19 0 16.88 16.86 16.88 16.36 17.02 21,331,127 360,413,012 16.896 1.939 1.937 1.939 1.880 1.955 185,674,671 1.9411 0.48%
2017-07-18 0 16.80 16.64 16.80 16.48 17.16 31,199,809 521,836,563 16.726 1.930 1.912 1.930 1.893 1.971 271,575,630 1.9215 -0.24%
2017-07-17 0 16.84 16.78 16.84 16.26 16.90 39,289,831 654,047,961 16.647 1.935 1.928 1.935 1.868 1.942 341,994,421 1.9125 4.60%
2017-07-14 0 16.10 16.00 16.10 15.76 16.22 32,426,000 519,396,094 16.018 1.850 1.838 1.850 1.811 1.863 282,248,888 1.8402 2.68%
2017-07-13 0 15.68 15.66 15.68 15.10 15.72 20,569,718 318,062,803 15.463 1.801 1.799 1.801 1.735 1.806 179,047,062 1.7764 3.43%
2017-07-12 0 15.16 15.14 15.16 14.94 15.60 13,656,036 207,457,746 15.192 1.742 1.739 1.742 1.716 1.792 118,867,605 1.7453 -0.92%
2017-07-11 0 15.30 15.28 15.30 14.50 15.50 17,944,601 272,576,109 15.190 1.758 1.755 1.758 1.666 1.781 156,196,992 1.7451 5.81%
2017-07-10 0 14.46 14.46 14.48 14.42 14.94 12,469,361 181,603,360 14.564 1.661 1.661 1.664 1.657 1.716 108,538,311 1.6732 -3.21%
2017-07-07 0 14.94 14.94 14.98 14.84 15.16 16,147,250 241,660,857 14.966 1.716 1.716 1.721 1.705 1.742 140,552,130 1.7194 -1.06%
2017-07-06 0 15.10 15.10 15.12 14.26 15.38 28,860,061 431,699,476 14.958 1.735 1.735 1.737 1.638 1.767 251,209,527 1.7185 5.59%
2017-07-05 0 14.30 14.30 14.32 13.86 14.36 15,904,729 225,090,018 14.152 1.643 1.643 1.645 1.592 1.650 138,441,130 1.6259 3.17%
2017-07-04 0 13.86 13.86 13.88 13.64 14.34 6,247,355 87,038,760 13.932 1.592 1.592 1.595 1.567 1.647 54,379,479 1.6006 -3.35%
2017-07-03 0 14.34 14.28 14.34 14.00 14.42 6,895,025 98,507,744 14.287 1.647 1.641 1.647 1.608 1.657 60,017,058 1.6413 0.84%
2017-06-30 0 14.22 14.16 14.22 14.00 14.28 11,195,996 158,368,414 14.145 1.634 1.627 1.634 1.608 1.641 97,454,432 1.6251 -0.84%
2017-06-29 0 14.34 14.26 14.34 14.00 14.44 10,043,700 143,705,458 14.308 1.647 1.638 1.647 1.608 1.659 87,424,386 1.6438 2.43%
2017-06-28 0 14.00 13.96 14.00 13.84 14.12 7,763,402 108,523,478 13.979 1.608 1.604 1.608 1.590 1.622 67,575,760 1.6060 -0.85%
2017-06-27 0 14.12 14.12 14.14 14.00 14.56 13,638,367 194,108,553 14.233 1.622 1.622 1.624 1.608 1.673 118,713,807 1.6351 0.00%
2017-06-26 0 14.12 14.12 14.14 13.56 14.22 10,177,806 143,343,881 14.084 1.622 1.622 1.624 1.558 1.634 88,591,699 1.6180 -0.70%
2017-06-23 0 14.22 14.20 14.22 13.94 14.40 8,986,800 127,120,805 14.145 1.634 1.631 1.634 1.601 1.654 78,224,706 1.6251 -1.52%
2017-06-22 0 14.44 14.36 14.44 14.22 14.66 8,154,748 117,813,842 14.447 1.659 1.650 1.659 1.634 1.684 70,982,192 1.6598 -1.10%
2017-06-21 0 14.60 14.52 14.60 14.28 14.60 8,030,343 116,182,987 14.468 1.677 1.668 1.677 1.641 1.677 69,899,321 1.6621 0.14%
2017-06-20 0 14.58 14.56 14.58 14.42 14.60 6,642,200 96,261,852 14.492 1.675 1.673 1.675 1.657 1.677 57,816,368 1.6650 0.69%
2017-06-19 0 14.48 14.48 14.50 14.20 14.54 5,915,244 85,363,161 14.431 1.664 1.664 1.666 1.631 1.670 51,488,652 1.6579 2.26%
2017-06-16 0 14.16 14.14 14.16 13.98 14.60 10,210,266 144,901,692 14.192 1.627 1.624 1.627 1.606 1.677 88,874,244 1.6304 -1.67%
2017-06-15 0 14.40 14.32 14.40 14.12 14.72 11,606,000 165,999,338 14.303 1.654 1.645 1.654 1.622 1.691 101,023,271 1.6432 -1.10%
2017-06-14 0 14.56 14.52 14.56 14.40 14.80 13,683,745 199,417,650 14.573 1.673 1.668 1.673 1.654 1.700 119,108,796 1.6742 -0.14%
2017-06-13 0 14.58 14.58 14.64 14.46 14.84 16,217,407 237,362,718 14.636 1.675 1.675 1.682 1.661 1.705 141,162,804 1.6815 0.41%
2017-06-12 0 14.52 14.52 14.54 14.40 14.98 11,976,628 174,371,339 14.559 1.668 1.668 1.670 1.654 1.721 104,249,366 1.6726 -3.20%
2017-06-09 0 15.00 14.94 15.00 14.66 15.00 17,605,998 261,204,889 14.836 1.723 1.716 1.723 1.684 1.723 153,249,656 1.7044 1.76%
2017-06-08 0 14.74 14.70 14.74 14.30 14.76 18,717,602 272,938,540 14.582 1.693 1.689 1.693 1.643 1.696 162,925,503 1.6752 2.79%
2017-06-07 0 14.34 14.34 14.36 14.22 14.68 14,058,127 203,223,959 14.456 1.647 1.647 1.650 1.634 1.687 122,367,566 1.6608 -2.32%
2017-06-06 0 14.68 14.62 14.68 14.34 14.72 12,158,000 176,476,960 14.515 1.687 1.680 1.687 1.647 1.691 105,828,100 1.6676 1.94%
2017-06-05 0 14.40 14.40 14.42 14.18 14.62 8,765,280 125,992,262 14.374 1.654 1.654 1.657 1.629 1.680 76,296,507 1.6514 -0.83%
2017-06-02 0 14.52 14.50 14.52 14.30 14.76 7,377,201 107,127,097 14.521 1.668 1.666 1.668 1.643 1.696 64,214,111 1.6683 1.11%
2017-06-01 0 14.36 14.36 14.38 14.24 14.62 8,444,430 121,553,236 14.394 1.650 1.650 1.652 1.636 1.680 73,503,700 1.6537 -1.24%
2017-05-31 0 14.54 14.52 14.54 13.72 14.54 22,751,689 326,460,052 14.349 1.670 1.668 1.670 1.576 1.670 198,039,811 1.6485 4.15%
2017-05-29 0 13.96 13.96 14.04 13.84 14.18 18,034,867 252,841,546 14.020 1.604 1.604 1.613 1.590 1.629 156,982,704 1.6106 -0.43%
2017-05-26 0 14.02 14.02 14.06 14.00 14.38 6,127,180 86,409,184 14.103 1.611 1.611 1.615 1.608 1.652 53,333,428 1.6202 -1.82%
2017-05-25 0 14.28 14.26 14.28 13.92 14.36 10,323,541 147,098,046 14.249 1.641 1.638 1.641 1.599 1.650 89,860,235 1.6370 2.73%
2017-05-24 0 13.90 13.90 13.92 13.70 14.38 20,367,469 283,067,924 13.898 1.597 1.597 1.599 1.574 1.652 177,286,606 1.5967 -3.07%
2017-05-23 0 14.34 14.34 14.36 14.30 14.58 13,405,869 193,484,594 14.433 1.647 1.647 1.650 1.643 1.675 116,690,052 1.6581 -1.38%
2017-05-22 0 14.54 14.48 14.54 14.14 14.54 17,844,000 256,614,140 14.381 1.670 1.664 1.670 1.624 1.670 155,321,321 1.6522 1.68%
2017-05-19 0 14.30 14.24 14.30 13.82 14.30 11,667,119 164,517,676 14.101 1.643 1.636 1.643 1.588 1.643 101,555,275 1.6200 2.88%
2017-05-18 0 13.90 13.86 13.90 13.46 13.92 12,782,000 176,346,040 13.796 1.597 1.592 1.597 1.546 1.599 111,259,646 1.5850 1.61%
2017-05-17 0 13.68 13.64 13.68 13.50 13.88 10,442,300 143,020,752 13.696 1.572 1.567 1.572 1.551 1.595 90,893,960 1.5735 -1.01%
2017-05-16 0 13.82 13.80 13.82 13.70 13.94 10,813,406 149,302,317 13.807 1.588 1.585 1.588 1.574 1.601 94,124,216 1.5862 0.88%
2017-05-15 0 13.70 13.68 13.70 13.28 13.70 14,301,929 193,492,639 13.529 1.574 1.572 1.574 1.526 1.574 124,489,717 1.5543 3.16%
2017-05-12 0 13.28 13.26 13.30 13.12 13.30 4,834,829 63,982,840 13.234 1.526 1.523 1.528 1.507 1.528 42,084,288 1.5203 0.76%
2017-05-11 0 13.18 13.16 13.18 12.84 13.28 7,888,822 103,827,067 13.161 1.514 1.512 1.514 1.475 1.526 68,667,465 1.5120 0.00%
2017-05-10 0 13.18 13.14 13.18 13.00 13.28 6,863,520 90,154,123 13.135 1.514 1.510 1.514 1.493 1.526 59,742,826 1.5090 0.76%
2017-05-09 0 13.08 13.06 13.08 12.62 13.10 9,060,266 116,851,798 12.897 1.503 1.500 1.503 1.450 1.505 78,864,183 1.4817 1.87%
2017-05-08 0 12.84 12.80 12.84 12.74 13.06 14,314,333 184,015,148 12.855 1.475 1.471 1.475 1.464 1.500 124,597,686 1.4769 -1.23%
2017-05-05 0 13.00 13.00 13.02 12.84 13.20 13,007,634 168,822,335 12.979 1.493 1.493 1.496 1.475 1.516 113,223,655 1.4911 -1.96%
2017-05-04 0 13.26 13.24 13.26 12.64 13.26 20,189,758 260,535,358 12.904 1.523 1.521 1.523 1.452 1.523 175,739,738 1.4825 2.63%
2017-05-02 0 12.92 12.92 12.96 12.68 13.10 11,338,258 146,361,948 12.909 1.484 1.484 1.489 1.457 1.505 98,692,738 1.4830 -0.92%
2017-04-28 0 13.04 12.96 13.04 12.72 13.08 14,402,302 186,358,207 12.939 1.498 1.489 1.498 1.461 1.503 125,363,403 1.4865 0.00%
2017-04-27 0 13.04 13.00 13.04 12.58 13.14 19,265,158 248,512,115 12.900 1.498 1.493 1.498 1.445 1.510 167,691,649 1.4820 1.56%
2017-04-26 0 12.84 12.82 12.84 12.56 12.96 18,256,100 233,866,106 12.810 1.475 1.473 1.475 1.443 1.489 158,908,404 1.4717 1.26%
2017-04-25 0 12.68 12.66 12.68 12.16 12.68 10,679,050 133,357,330 12.488 1.457 1.454 1.457 1.397 1.457 92,954,727 1.4346 3.76%
2017-04-24 0 12.22 12.22 12.24 11.86 12.50 14,177,150 171,683,980 12.110 1.404 1.404 1.406 1.363 1.436 123,403,590 1.3912 -1.13%
2017-04-21 0 12.36 12.36 12.38 12.20 12.70 17,641,200 218,836,108 12.405 1.420 1.420 1.422 1.402 1.459 153,556,069 1.4251 -0.16%
2017-04-20 0 12.38 12.36 12.38 12.08 12.42 16,882,580 206,460,391 12.229 1.422 1.420 1.422 1.388 1.427 146,952,736 1.4049 2.31%
2017-04-19 0 12.10 12.04 12.10 11.64 12.10 19,031,446 227,469,040 11.952 1.390 1.383 1.390 1.337 1.390 165,657,326 1.3731 2.37%
2017-04-18 0 11.82 11.80 11.82 11.78 12.28 22,928,950 273,300,576 11.919 1.358 1.356 1.358 1.353 1.411 199,582,762 1.3694 -3.75%
2017-04-13 0 12.28 12.24 12.28 12.10 12.46 13,921,044 170,159,840 12.223 1.411 1.406 1.411 1.390 1.431 121,174,341 1.4043 -1.13%
2017-04-12 0 12.42 12.40 12.42 12.00 12.42 21,018,204 255,325,593 12.148 1.427 1.425 1.427 1.379 1.427 182,950,864 1.3956 2.64%
2017-04-11 0 12.10 12.10 12.14 12.04 12.62 17,346,680 211,890,999 12.215 1.390 1.390 1.395 1.383 1.450 150,992,449 1.4033 -2.26%
2017-04-10 0 12.38 12.36 12.38 12.24 13.14 19,638,086 245,765,597 12.515 1.422 1.420 1.422 1.406 1.510 170,937,764 1.4377 -4.77%
2017-04-07 0 13.00 13.00 13.02 12.60 13.08 10,276,933 132,173,036 12.861 1.493 1.493 1.496 1.448 1.503 89,454,540 1.4775 0.46%
2017-04-06 0 12.94 12.94 12.96 12.74 13.64 24,362,990 316,140,926 12.976 1.487 1.487 1.489 1.464 1.567 212,065,220 1.4908 -5.13%
2017-04-05 0 13.64 13.60 13.64 13.38 13.64 14,034,328 189,952,748 13.535 1.567 1.562 1.567 1.537 1.567 122,160,410 1.5549 0.74%
2017-04-03 0 13.54 13.50 13.54 13.08 13.64 10,559,575 142,019,196 13.449 1.556 1.551 1.556 1.503 1.567 91,914,769 1.5451 4.15%
2017-03-31 0 13.00 13.00 13.02 12.86 13.30 16,419,950 213,523,254 13.004 1.493 1.493 1.496 1.477 1.528 142,925,820 1.4939 -2.26%
2017-03-30 0 13.30 13.28 13.30 13.10 13.50 10,085,008 133,506,170 13.238 1.528 1.526 1.528 1.505 1.551 87,783,948 1.5208 1.53%
2017-03-29 0 13.10 13.10 13.12 13.08 13.60 11,454,000 151,696,320 13.244 1.505 1.505 1.507 1.503 1.562 99,700,202 1.5215 -2.53%
2017-03-28 0 13.44 13.44 13.46 13.38 14.12 16,011,050 219,470,209 13.707 1.544 1.544 1.546 1.537 1.622 139,366,590 1.5748 -0.59%
2017-03-27 0 13.52 13.50 13.52 12.96 13.54 26,243,646 350,621,460 13.360 1.553 1.551 1.553 1.489 1.556 228,435,203 1.5349 5.79%
2017-03-24 0 12.78 12.78 12.80 12.72 13.12 14,389,290 184,599,021 12.829 1.468 1.468 1.471 1.461 1.507 125,250,142 1.4738 -1.84%
2017-03-23 0 13.02 13.00 13.02 12.72 13.30 13,586,490 176,694,261 13.005 1.496 1.493 1.496 1.461 1.528 118,262,249 1.4941 -1.66%
2017-03-22 0 13.24 13.24 13.26 12.14 13.30 24,171,610 309,801,108 12.817 1.521 1.521 1.523 1.395 1.528 210,399,372 1.4724 4.25%
2017-03-21 0 12.70 12.68 12.70 12.58 12.98 25,998,750 331,265,054 12.742 1.459 1.457 1.459 1.445 1.491 226,303,530 1.4638 -2.46%
2017-03-20 0 13.02 13.02 13.06 12.96 13.32 21,689,996 284,703,646 13.126 1.496 1.496 1.500 1.489 1.530 188,798,410 1.5080 -2.25%
2017-03-17 0 13.32 13.32 13.34 12.94 13.60 29,709,289 391,624,498 13.182 1.530 1.530 1.533 1.487 1.562 258,601,547 1.5144 -0.60%
2017-03-16 0 13.40 13.40 13.42 13.40 13.78 11,716,577 157,959,106 13.482 1.539 1.539 1.542 1.539 1.583 101,985,778 1.5488 0.15%
2017-03-15 0 13.38 13.38 13.40 13.16 13.50 7,504,000 100,380,648 13.377 1.537 1.537 1.539 1.512 1.551 65,317,821 1.5368 -0.30%
2017-03-14 0 13.42 13.40 13.42 13.18 13.54 15,416,331 206,270,190 13.380 1.542 1.539 1.542 1.514 1.556 134,189,918 1.5372 1.82%
2017-03-13 0 13.18 13.16 13.18 12.92 13.66 14,165,979 188,934,119 13.337 1.514 1.512 1.514 1.484 1.569 123,306,353 1.5322 0.30%
2017-03-10 0 13.14 13.14 13.16 12.68 13.20 15,590,793 201,421,389 12.919 1.510 1.510 1.512 1.457 1.516 135,708,505 1.4842 1.39%
2017-03-09 0 12.96 12.96 13.00 12.82 13.20 14,030,716 182,001,651 12.972 1.489 1.489 1.493 1.473 1.516 122,128,970 1.4902 -1.07%
2017-03-08 0 13.10 13.10 13.12 12.50 13.14 20,891,540 270,866,901 12.965 1.505 1.505 1.507 1.436 1.510 181,848,329 1.4895 4.30%
2017-03-07 0 12.56 12.54 12.56 12.34 12.68 8,339,717 104,493,382 12.530 1.443 1.441 1.443 1.418 1.457 72,592,236 1.4395 -0.79%
2017-03-06 0 12.66 12.62 12.66 12.56 12.76 7,338,191 92,798,338 12.646 1.454 1.450 1.454 1.443 1.466 63,874,553 1.4528 -0.31%
2017-03-03 0 12.70 12.66 12.70 12.30 12.74 19,777,602 249,485,581 12.615 1.459 1.454 1.459 1.413 1.464 172,152,167 1.4492 1.60%
2017-03-02 0 12.50 12.48 12.52 12.46 12.74 20,403,060 256,523,915 12.573 1.436 1.434 1.438 1.431 1.464 177,596,404 1.4444 1.13%
2017-03-01 0 12.36 12.34 12.36 12.12 12.38 12,138,319 148,920,864 12.269 1.420 1.418 1.420 1.392 1.422 105,656,789 1.4095 1.31%
2017-02-28 0 12.20 12.20 12.26 12.10 12.56 13,497,700 166,904,885 12.365 1.402 1.402 1.408 1.390 1.443 117,489,385 1.4206 -0.49%
2017-02-27 0 12.26 12.26 12.30 12.10 12.40 7,118,343 87,751,947 12.328 1.408 1.408 1.413 1.390 1.425 61,960,908 1.4162 0.00%
2017-02-24 0 12.26 12.26 12.28 12.24 12.68 15,676,229 194,229,800 12.390 1.408 1.408 1.411 1.406 1.457 136,452,174 1.4234 -0.81%
2017-02-23 0 12.36 12.34 12.36 12.36 12.66 8,207,141 102,316,551 12.467 1.420 1.418 1.420 1.420 1.454 71,438,242 1.4322 -2.52%
2017-02-22 0 12.68 12.62 12.68 12.34 12.70 23,990,980 300,850,775 12.540 1.457 1.450 1.457 1.418 1.459 208,827,096 1.4407 1.28%
2017-02-21 0 12.52 12.50 12.52 12.38 12.74 13,631,644 171,168,886 12.557 1.438 1.436 1.438 1.422 1.464 118,655,288 1.4426 -1.11%
2017-02-20 0 12.66 12.64 12.66 12.42 12.78 12,587,573 159,484,288 12.670 1.454 1.452 1.454 1.427 1.468 109,567,276 1.4556 1.93%
2017-02-17 0 12.42 12.42 12.44 12.16 12.50 8,808,301 109,070,261 12.383 1.427 1.427 1.429 1.397 1.436 76,670,979 1.4226 -0.64%
2017-02-16 0 12.50 12.48 12.50 12.28 12.58 13,638,355 169,844,612 12.453 1.436 1.434 1.436 1.411 1.445 118,713,703 1.4307 0.00%
2017-02-15 0 12.50 12.48 12.50 12.42 12.78 8,064,920 101,391,285 12.572 1.436 1.434 1.436 1.427 1.468 70,200,293 1.4443 -1.57%
2017-02-14 0 12.70 12.68 12.70 12.26 12.78 30,668,761 388,079,684 12.654 1.459 1.457 1.459 1.408 1.468 266,953,176 1.4537 1.60%
2017-02-13 0 12.50 12.48 12.50 11.96 12.56 30,206,543 376,091,945 12.451 1.436 1.434 1.436 1.374 1.443 262,929,845 1.4304 2.80%
2017-02-10 0 12.16 12.16 12.22 12.10 12.54 30,907,193 380,113,016 12.299 1.397 1.397 1.404 1.390 1.441 269,028,584 1.4129 1.00%
2017-02-09 0 12.04 12.04 12.06 12.00 12.68 31,514,656 386,594,581 12.267 1.383 1.383 1.386 1.379 1.457 274,316,185 1.4093 -2.11%
2017-02-08 0 12.30 12.28 12.30 11.72 12.30 36,860,444 447,467,755 12.140 1.413 1.411 1.413 1.346 1.413 320,848,064 1.3946 2.50%
2017-02-07 0 12.00 11.98 12.00 11.70 12.20 58,950,974 710,884,010 12.059 1.379 1.376 1.379 1.344 1.402 513,132,882 1.3854 2.56%
2017-02-06 0 11.70 11.66 11.70 11.00 11.76 23,440,475 270,278,751 11.530 1.344 1.340 1.344 1.264 1.351 204,035,280 1.3247 5.60%
2017-02-03 0 11.08 11.06 11.08 10.46 11.14 31,174,052 340,027,211 10.907 1.273 1.271 1.273 1.202 1.280 271,351,431 1.2531 4.53%
2017-02-02 0 10.60 10.58 10.60 10.42 10.86 27,198,454 289,268,890 10.635 1.218 1.215 1.218 1.197 1.248 236,746,234 1.2219 -1.49%
2017-02-01 0 10.76 10.74 10.76 10.62 10.84 18,153,550 194,565,524 10.718 1.236 1.234 1.236 1.220 1.245 158,015,768 1.2313 -2.00%
2017-01-27 0 10.98 10.98 11.00 10.90 11.08 6,219,200 68,390,832 10.997 1.261 1.261 1.264 1.252 1.273 54,134,407 1.2634 0.00%
2017-01-26 0 10.98 10.98 11.00 10.92 11.14 9,879,578 108,624,650 10.995 1.261 1.261 1.264 1.255 1.280 85,995,803 1.2631 -0.18%
2017-01-25 0 11.00 11.00 11.06 10.82 11.18 10,176,000 112,264,900 11.032 1.264 1.264 1.271 1.243 1.284 88,575,979 1.2674 0.55%
2017-01-24 0 10.94 10.94 11.00 10.94 11.36 9,136,000 101,080,400 11.064 1.257 1.257 1.264 1.257 1.305 79,523,402 1.2711 -2.15%
2017-01-23 0 11.18 11.18 11.20 11.18 11.54 10,173,024 115,062,831 11.311 1.284 1.284 1.287 1.284 1.326 88,550,074 1.2994 -2.61%
2017-01-20 0 11.48 11.48 11.52 11.22 11.72 26,194,193 302,909,889 11.564 1.319 1.319 1.323 1.289 1.346 228,004,744 1.3285 2.50%
2017-01-19 0 11.20 11.18 11.20 11.20 11.30 15,374,971 172,900,969 11.246 1.287 1.284 1.287 1.287 1.298 133,829,904 1.2919 -0.53%
2017-01-18 0 11.26 11.26 11.28 11.10 11.30 9,336,000 104,801,600 11.226 1.294 1.294 1.296 1.275 1.298 81,264,282 1.2896 0.18%
2017-01-17 0 11.24 11.22 11.24 10.88 11.30 7,100,716 79,277,622 11.165 1.291 1.289 1.291 1.250 1.298 61,807,475 1.2827 2.55%
2017-01-16 0 10.96 10.94 10.96 10.90 11.06 9,222,300 101,194,786 10.973 1.259 1.257 1.259 1.252 1.271 80,274,592 1.2606 0.74%
2017-01-13 0 10.88 10.88 10.92 10.78 11.02 11,269,926 122,902,587 10.905 1.250 1.250 1.255 1.238 1.266 98,097,949 1.2529 1.87%
2017-01-12 0 10.68 10.66 10.68 10.66 11.26 17,059,200 184,983,501 10.844 1.227 1.225 1.227 1.225 1.294 148,490,108 1.2458 -5.15%
2017-01-11 0 11.26 11.26 11.28 11.02 11.36 12,633,697 142,610,349 11.288 1.294 1.294 1.296 1.266 1.305 109,968,757 1.2968 1.81%
2017-01-10 0 11.06 11.06 11.08 10.56 11.12 14,944,466 164,739,103 11.023 1.271 1.271 1.273 1.213 1.278 130,082,616 1.2664 2.60%
2017-01-09 0 10.78 10.76 10.78 10.48 10.92 7,159,768 76,736,332 10.718 1.238 1.236 1.238 1.204 1.255 62,321,488 1.2313 -0.19%
2017-01-06 0 10.80 10.78 10.80 10.70 11.04 5,984,815 65,027,118 10.865 1.241 1.238 1.241 1.229 1.268 52,094,226 1.2483 -0.74%
2017-01-05 0 10.88 10.86 10.88 10.76 11.00 5,836,319 63,557,034 10.890 1.250 1.248 1.250 1.236 1.264 50,801,658 1.2511 1.87%
2017-01-04 0 10.68 10.68 10.70 10.58 10.84 8,813,751 94,099,127 10.676 1.227 1.227 1.229 1.215 1.245 76,718,418 1.2266 0.19%
2017-01-03 0 10.66 10.66 10.68 10.52 10.88 3,926,000 41,964,440 10.689 1.225 1.225 1.227 1.209 1.250 34,173,476 1.2280 -0.19%
2016-12-30 0 10.68 10.66 10.68 10.52 10.80 6,124,729 65,253,027 10.654 1.227 1.225 1.227 1.209 1.241 53,312,094 1.2240 0.56%
2016-12-29 0 10.62 10.62 10.64 10.14 10.74 7,544,284 79,976,541 10.601 1.220 1.220 1.222 1.165 1.234 65,668,469 1.2179 1.92%
2016-12-28 0 10.42 10.40 10.42 10.10 10.46 10,551,044 108,399,893 10.274 1.197 1.195 1.197 1.160 1.202 91,840,512 1.1803 2.76%
2016-12-23 0 10.14 10.14 10.18 10.08 10.34 4,792,100 48,852,626 10.194 1.165 1.165 1.170 1.158 1.188 41,712,357 1.1712 -1.17%
2016-12-22 0 10.26 10.26 10.28 10.22 10.50 5,927,859 60,921,466 10.277 1.179 1.179 1.181 1.174 1.206 51,598,458 1.1807 -2.29%
2016-12-21 0 10.50 10.48 10.50 10.32 10.56 6,037,500 63,231,307 10.473 1.206 1.204 1.206 1.186 1.213 52,552,817 1.2032 0.96%
2016-12-20 0 10.40 10.38 10.40 10.16 10.58 7,256,565 75,064,800 10.344 1.195 1.193 1.195 1.167 1.215 63,164,047 1.1884 -1.70%
2016-12-19 0 10.58 10.58 10.62 10.36 10.80 11,607,601 123,450,736 10.635 1.215 1.215 1.220 1.190 1.241 101,037,207 1.2218 0.95%
2016-12-16 0 10.48 10.46 10.48 10.04 10.70 22,300,300 232,313,404 10.418 1.204 1.202 1.204 1.153 1.229 194,110,741 1.1968 4.17%
2016-12-15 0 10.06 10.06 10.08 9.940 10.40 33,785,188 340,207,800 10.070 1.156 1.156 1.158 1.142 1.195 294,079,804 1.1569 -3.64%
2016-12-14 0 10.44 10.42 10.44 10.30 10.84 16,908,495 177,888,013 10.521 1.199 1.197 1.199 1.183 1.245 147,178,311 1.2087 -2.43%
2016-12-13 0 10.70 10.68 10.70 10.62 10.80 15,126,233 162,059,867 10.714 1.229 1.227 1.229 1.220 1.241 131,664,789 1.2309 -0.19%
2016-12-12 0 10.72 10.70 10.72 10.66 11.02 11,951,696 128,953,760 10.790 1.232 1.229 1.232 1.225 1.266 104,032,348 1.2396 -1.11%
2016-12-09 0 10.84 10.82 10.84 10.78 11.08 9,711,360 105,402,256 10.854 1.245 1.243 1.245 1.238 1.273 84,531,566 1.2469 -1.28%
2016-12-08 0 10.98 10.96 10.98 10.80 11.18 23,328,652 255,732,408 10.962 1.261 1.259 1.261 1.241 1.284 203,061,928 1.2594 0.18%
2016-12-07 0 10.96 10.94 10.96 10.78 11.04 15,583,923 171,004,795 10.973 1.259 1.257 1.259 1.238 1.268 135,648,706 1.2606 0.92%
2016-12-06 0 10.86 10.86 10.90 10.86 11.10 14,764,344 161,949,105 10.969 1.248 1.248 1.252 1.248 1.275 128,514,762 1.2602 0.56%
2016-12-05 0 10.80 10.78 10.80 10.64 10.94 12,099,073 130,287,838 10.768 1.241 1.238 1.241 1.222 1.257 105,315,176 1.2371 1.31%
2016-12-02 0 10.66 10.64 10.66 10.46 10.80 18,764,400 200,430,050 10.681 1.225 1.222 1.225 1.202 1.241 163,332,851 1.2271 -1.84%
2016-12-01 0 10.86 10.82 10.86 10.70 10.94 22,586,099 244,619,150 10.831 1.248 1.243 1.248 1.229 1.257 196,598,449 1.2443 0.00%
2016-11-30 0 10.86 10.86 10.88 10.56 11.14 39,254,590 425,666,573 10.844 1.248 1.248 1.250 1.213 1.280 341,687,669 1.2458 3.04%
2016-11-29 0 10.54 10.54 10.56 10.22 10.58 20,297,336 211,649,164 10.427 1.211 1.211 1.213 1.174 1.215 176,676,140 1.1979 3.33%
2016-11-28 0 10.20 10.18 10.20 9.990 10.28 19,091,750 193,571,600 10.139 1.172 1.170 1.172 1.148 1.181 166,182,237 1.1648 3.03%
2016-11-25 0 9.900 9.860 9.900 9.510 9.900 7,824,000 76,480,690 9.7751 1.137 1.133 1.137 1.093 1.137 68,103,229 1.1230 4.21%
2016-11-24 0 9.500 9.490 9.500 9.470 9.660 6,396,000 60,881,630 9.5187 1.091 1.090 1.091 1.088 1.110 55,673,345 1.0936 -1.35%
2016-11-23 0 9.630 9.600 9.630 9.530 9.940 9,617,247 93,261,835 9.6974 1.106 1.103 1.106 1.095 1.142 83,712,369 1.1141 -2.73%
2016-11-22 0 9.900 9.890 9.900 9.650 9.980 12,511,456 123,395,033 9.8626 1.137 1.136 1.137 1.109 1.147 108,904,723 1.1331 3.45%
2016-11-21 0 9.570 9.560 9.570 9.500 9.630 5,794,193 55,406,967 9.5625 1.099 1.098 1.099 1.091 1.106 50,434,976 1.0986 0.42%
2016-11-18 0 9.530 9.530 9.560 9.340 9.640 12,707,822 121,287,221 9.5443 1.095 1.095 1.098 1.073 1.107 110,613,971 1.0965 1.60%
2016-11-17 0 9.380 9.380 9.400 9.310 9.620 14,802,476 139,470,878 9.4221 1.078 1.078 1.080 1.070 1.105 128,846,678 1.0825 1.30%
2016-11-16 0 9.260 9.260 9.280 9.170 9.700 22,885,000 214,003,578 9.3513 1.064 1.064 1.066 1.053 1.114 199,200,203 1.0743 -3.54%
2016-11-15 0 9.600 9.590 9.600 9.530 9.930 18,018,000 174,316,694 9.6746 1.103 1.102 1.103 1.095 1.141 156,835,887 1.1115 -2.04%
2016-11-14 0 9.800 9.790 9.800 9.620 9.900 16,319,055 160,094,434 9.8103 1.126 1.125 1.126 1.105 1.137 142,047,589 1.1270 0.31%
2016-11-11 0 9.770 9.770 9.790 9.600 9.980 17,133,813 167,913,845 9.8001 1.122 1.122 1.125 1.103 1.147 149,139,569 1.1259 -1.41%
2016-11-10 0 9.910 9.910 9.930 9.780 10.06 10,948,000 108,820,190 9.9397 1.139 1.139 1.141 1.124 1.156 95,295,776 1.1419 2.38%
2016-11-09 0 9.680 9.680 9.690 9.330 10.00 12,266,843 117,615,894 9.5881 1.112 1.112 1.113 1.072 1.149 106,775,513 1.1015 -1.83%
2016-11-08 0 9.860 9.830 9.860 9.690 9.950 13,750,070 134,887,892 9.8100 1.133 1.129 1.133 1.113 1.143 119,686,115 1.1270 1.75%
2016-11-07 0 9.690 9.690 9.700 9.600 9.850 28,073,140 272,464,902 9.7055 1.113 1.113 1.114 1.103 1.132 244,359,851 1.1150 2.11%
2016-11-04 0 9.490 9.480 9.490 9.040 9.600 20,815,701 196,117,189 9.4216 1.090 1.089 1.090 1.039 1.103 181,188,196 1.0824 3.72%
2016-11-03 0 9.150 9.140 9.150 9.080 9.280 11,072,526 101,487,153 9.1657 1.051 1.050 1.051 1.043 1.066 96,379,700 1.0530 -0.22%
2016-11-02 0 9.170 9.130 9.170 9.050 9.220 12,233,723 111,841,559 9.1421 1.053 1.049 1.053 1.040 1.059 106,487,224 1.0503 -0.76%
2016-11-01 0 9.240 9.230 9.240 9.200 9.600 10,259,880 95,344,740 9.2930 1.062 1.060 1.062 1.057 1.103 89,306,104 1.0676 0.33%
2016-10-31 0 9.210 9.210 9.240 9.200 9.500 9,519,319 88,153,633 9.2605 1.058 1.058 1.062 1.057 1.091 82,859,964 1.0639 0.22%
2016-10-28 0 9.190 9.190 9.230 9.130 9.370 10,349,816 95,242,979 9.2024 1.056 1.056 1.060 1.049 1.076 90,088,943 1.0572 -1.61%
2016-10-27 0 9.340 9.300 9.340 9.130 9.760 15,571,540 145,207,106 9.3252 1.073 1.068 1.073 1.049 1.121 135,540,919 1.0713 -3.31%
2016-10-26 0 9.660 9.660 9.680 9.550 9.980 14,293,133 138,764,054 9.7084 1.110 1.110 1.112 1.097 1.147 124,413,153 1.1153 -2.91%
2016-10-25 0 9.950 9.910 9.960 9.830 10.06 5,306,650 52,670,805 9.9254 1.143 1.139 1.144 1.129 1.156 46,191,206 1.1403 -0.30%
2016-10-24 0 9.980 9.950 9.980 9.610 9.980 11,544,093 113,200,937 9.8060 1.147 1.143 1.147 1.104 1.147 100,484,408 1.1266 2.15%
2016-10-20 0 9.770 9.760 9.770 9.620 9.920 17,169,687 167,108,848 9.7328 1.122 1.121 1.122 1.105 1.140 149,451,831 1.1181 0.41%
2016-10-19 0 9.730 9.720 9.730 9.540 9.840 17,495,774 170,132,638 9.7242 1.118 1.117 1.118 1.096 1.130 152,290,222 1.1172 1.78%
2016-10-18 0 9.560 9.550 9.560 9.040 9.560 20,147,562 188,480,534 9.3550 1.098 1.097 1.098 1.039 1.098 175,372,447 1.0747 5.40%
2016-10-17 0 9.070 9.070 9.090 9.050 9.500 11,125,038 102,505,364 9.2139 1.042 1.042 1.044 1.040 1.091 96,836,785 1.0585 -0.77%
2016-10-14 0 9.140 9.140 9.150 8.800 9.230 15,204,000 137,872,000 9.0681 1.050 1.050 1.051 1.011 1.060 132,341,704 1.0418 3.98%
2016-10-13 0 8.790 8.770 8.790 8.700 8.850 9,263,816 81,027,145 8.7466 1.010 1.008 1.010 0.999 1.017 80,635,964 1.0049 0.00%
2016-10-12 0 8.790 8.770 8.790 8.640 8.890 12,927,336 113,170,016 8.7543 1.010 1.008 1.010 0.993 1.021 112,524,709 1.0057 -0.11%
2016-10-11 0 8.800 8.800 8.810 8.660 8.910 8,750,608 76,830,307 8.7800 1.011 1.011 1.012 0.995 1.024 76,168,796 1.0087 -0.11%
2016-10-07 0 8.810 8.780 8.810 8.660 8.810 4,505,800 39,258,760 8.7129 1.012 1.009 1.012 0.995 1.012 39,220,287 1.0010 0.11%
2016-10-06 0 8.800 8.770 8.800 8.640 8.900 8,038,442 70,145,195 8.7262 1.011 1.008 1.011 0.993 1.022 69,969,818 1.0025 -0.23%
2016-10-05 0 8.930 8.920 8.930 8.800 9.000 3,907,207 34,731,920 8.8892 1.013 1.012 1.013 0.999 1.021 34,434,054 1.0087 -0.22%
2016-10-04 0 8.950 8.940 8.950 8.650 8.960 5,593,592 49,635,381 8.8736 1.016 1.014 1.016 0.982 1.017 49,296,095 1.0069 2.40%
2016-10-03 0 8.740 8.740 8.750 8.730 8.880 4,896,000 43,084,110 8.7999 0.992 0.992 0.993 0.991 1.008 43,148,246 0.9985 0.46%
2016-09-30 0 8.700 8.700 8.720 8.670 8.870 8,544,000 74,658,630 8.7381 0.987 0.987 0.989 0.984 1.006 75,297,919 0.9915 -0.46%
2016-09-29 0 8.740 8.740 8.760 8.650 8.800 3,863,647 33,676,786 8.7163 0.992 0.992 0.994 0.982 0.999 34,050,161 0.9890 0.46%
2016-09-28 0 8.700 8.690 8.700 8.600 8.800 5,420,800 47,222,282 8.7113 0.987 0.986 0.987 0.976 0.999 47,773,286 0.9885 -0.11%
2016-09-27 0 8.710 8.710 8.750 8.420 8.770 8,135,523 70,721,956 8.6930 0.988 0.988 0.993 0.955 0.995 71,698,028 0.9864 1.63%
2016-09-26 0 8.570 8.570 8.580 8.560 8.850 9,244,322 80,264,881 8.6826 0.972 0.972 0.974 0.971 1.004 81,469,828 0.9852 -3.60%
2016-09-23 0 8.890 8.890 8.910 8.750 8.960 8,444,569 75,224,083 8.9080 1.009 1.009 1.011 0.993 1.017 74,421,638 1.0108 0.57%
2016-09-22 0 8.840 8.790 8.850 8.730 8.950 18,095,734 159,756,976 8.8284 1.003 0.997 1.004 0.991 1.016 159,476,956 1.0018 0.34%
2016-09-21 0 8.810 8.790 8.810 8.780 9.060 20,204,000 178,398,320 8.8299 1.000 0.997 1.000 0.996 1.028 178,057,017 1.0019 -2.76%
2016-09-20 0 9.060 9.060 9.090 9.020 9.270 5,110,000 46,515,770 9.1029 1.028 1.028 1.031 1.023 1.052 45,034,219 1.0329 -0.66%
2016-09-19 0 9.120 9.120 9.170 8.950 9.170 9,708,956 88,333,579 9.0982 1.035 1.035 1.041 1.016 1.041 85,564,628 1.0324 1.22%
2016-09-15 0 9.010 9.010 9.040 8.830 9.090 7,001,794 62,948,361 8.9903 1.022 1.022 1.026 1.002 1.031 61,706,521 1.0201 -0.11%
2016-09-14 0 9.020 9.000 9.020 8.970 9.180 11,565,900 104,784,465 9.0598 1.023 1.021 1.023 1.018 1.042 101,929,799 1.0280 -0.88%
2016-09-13 0 9.100 9.060 9.100 9.050 9.190 7,969,233 72,640,518 9.1151 1.033 1.028 1.033 1.027 1.043 70,232,521 1.0343 1.00%
2016-09-12 0 9.010 9.000 9.010 9.000 9.280 6,788,153 61,607,919 9.0758 1.022 1.021 1.022 1.021 1.053 59,823,712 1.0298 -4.05%
2016-09-09 0 9.390 9.380 9.390 9.370 9.680 8,362,000 79,496,830 9.5069 1.065 1.064 1.065 1.063 1.098 73,693,961 1.0787 -0.84%
2016-09-08 0 9.470 9.460 9.470 9.400 9.750 12,528,348 118,805,559 9.4829 1.075 1.073 1.075 1.067 1.106 110,411,813 1.0760 -2.37%
2016-09-07 0 9.700 9.690 9.700 9.500 9.750 13,115,076 126,497,454 9.6452 1.101 1.100 1.101 1.078 1.106 115,582,623 1.0944 1.57%
2016-09-06 0 9.550 9.510 9.550 9.360 9.560 11,663,680 110,488,108 9.4728 1.084 1.079 1.084 1.062 1.085 102,791,530 1.0749 1.17%
2016-09-05 0 9.440 9.440 9.450 9.280 9.440 16,000,000 150,120,198 9.3825 1.071 1.071 1.072 1.053 1.071 141,007,339 1.0646 0.96%
2016-09-02 0 9.350 9.330 9.350 9.000 9.400 19,014,155 176,679,147 9.2920 1.061 1.059 1.061 1.021 1.067 167,570,963 1.0544 3.89%
2016-09-01 0 9.000 8.990 9.000 8.830 9.050 13,891,857 124,702,843 8.9767 1.021 1.020 1.021 1.002 1.027 122,428,362 1.0186 1.47%
2016-08-31 0 8.870 8.870 8.900 8.810 9.160 25,056,014 224,228,409 8.9491 1.006 1.006 1.010 1.000 1.039 220,817,616 1.0154 -3.17%
2016-08-30 0 9.160 9.150 9.160 8.920 9.170 12,360,995 112,430,277 9.0956 1.039 1.038 1.039 1.012 1.041 108,936,938 1.0321 2.81%
2016-08-29 0 8.910 8.900 8.910 8.700 8.940 26,794,191 237,163,778 8.8513 1.011 1.010 1.011 0.987 1.014 236,136,099 1.0044 3.36%
2016-08-26 0 8.620 8.620 8.630 8.150 8.690 17,054,000 144,558,335 8.4765 0.978 0.978 0.979 0.925 0.986 150,296,198 0.9618 5.90%
2016-08-25 0 8.140 8.140 8.180 8.090 8.370 11,939,300 98,137,361 8.2197 0.924 0.924 0.928 0.918 0.950 105,220,558 0.9327 -1.09%
2016-08-24 0 8.230 8.220 8.230 8.210 8.440 9,751,600 80,576,428 8.2629 0.934 0.933 0.934 0.932 0.958 85,940,448 0.9376 -0.60%
2016-08-23 0 8.280 8.280 8.290 8.250 8.760 12,422,147 104,279,466 8.3946 0.940 0.940 0.941 0.936 0.994 109,475,868 0.9525 -4.94%
2016-08-22 0 8.710 8.710 8.730 8.700 8.880 5,942,000 51,872,210 8.7298 0.988 0.988 0.991 0.987 1.008 52,366,601 0.9906 -1.69%
2016-08-19 0 8.860 8.830 8.860 8.620 8.890 11,831,300 103,615,032 8.7577 1.005 1.002 1.005 0.978 1.009 104,268,758 0.9937 0.91%
2016-08-18 0 8.780 8.780 8.800 8.710 8.930 11,004,947 96,796,833 8.7958 0.996 0.996 0.999 0.988 1.013 96,986,143 0.9980 -1.01%
2016-08-17 0 8.870 8.810 8.870 8.580 8.900 11,348,000 99,865,440 8.8003 1.006 1.000 1.006 0.974 1.010 100,009,455 0.9986 3.14%
2016-08-16 0 8.600 8.600 8.620 8.600 8.780 12,570,015 108,900,112 8.6635 0.976 0.976 0.978 0.976 0.996 110,779,023 0.9830 0.23%
2016-08-15 0 8.580 8.580 8.590 8.550 8.690 17,399,000 149,623,504 8.5995 0.974 0.974 0.975 0.970 0.986 153,336,668 0.9758 0.70%
2016-08-12 0 8.520 8.520 8.530 8.470 8.680 12,240,601 104,682,376 8.5521 0.967 0.967 0.968 0.961 0.985 107,875,911 0.9704 -0.70%
2016-08-11 0 8.580 8.570 8.580 8.510 8.820 14,385,426 123,321,966 8.5727 0.974 0.972 0.974 0.966 1.001 126,778,165 0.9727 -0.35%
2016-08-10 0 8.610 8.600 8.610 8.600 8.840 7,780,000 67,576,320 8.6859 0.977 0.976 0.977 0.976 1.003 68,564,819 0.9856 -2.16%
2016-08-09 0 8.800 8.800 8.810 8.800 8.960 8,114,000 71,806,060 8.8496 0.999 0.999 1.000 0.999 1.017 71,508,347 1.0042 -2.22%
2016-08-08 0 9.000 8.970 9.000 8.900 9.000 7,762,000 69,606,940 8.9677 1.021 1.018 1.021 1.010 1.021 68,406,185 1.0176 1.35%
2016-08-05 0 8.880 8.810 8.880 8.640 8.880 8,611,555 75,865,590 8.8097 1.008 1.000 1.008 0.980 1.008 75,893,279 0.9996 2.90%
2016-08-04 0 8.630 8.630 8.650 8.510 8.740 14,119,410 121,936,896 8.6361 0.979 0.979 0.982 0.966 0.992 124,433,777 0.9799 0.35%
2016-08-03 0 8.600 8.600 8.620 8.550 9.200 27,553,800 239,927,913 8.7076 0.976 0.976 0.978 0.970 1.044 242,830,501 0.9880 -6.42%
2016-08-01 0 9.190 9.190 9.200 8.770 9.240 20,366,976 185,955,855 9.1303 1.043 1.043 1.044 0.995 1.048 179,493,318 1.0360 6.74%
2016-07-29 0 8.610 8.610 8.670 8.610 9.320 18,694,329 165,267,947 8.8405 0.977 0.977 0.984 0.977 1.058 164,752,349 1.0031 -6.11%
2016-07-28 0 9.170 9.170 9.180 9.010 9.230 6,938,000 63,449,036 9.1451 1.041 1.041 1.042 1.022 1.047 61,144,307 1.0377 -0.86%
2016-07-27 0 9.250 9.200 9.250 9.110 9.400 9,415,200 86,698,758 9.2084 1.050 1.044 1.050 1.034 1.067 82,975,769 1.0449 -0.54%
2016-07-26 0 9.300 9.240 9.300 8.950 9.300 26,945,281 246,230,144 9.1382 1.055 1.048 1.055 1.016 1.055 237,467,648 1.0369 2.54%
2016-07-25 0 9.070 8.970 9.070 8.990 9.270 9,592,172 86,806,785 9.0498 1.029 1.018 1.029 1.020 1.052 84,535,416 1.0269 -0.33%
2016-07-22 0 9.100 9.090 9.100 8.860 9.110 15,870,679 142,752,166 8.9947 1.033 1.031 1.033 1.005 1.034 139,867,639 1.0206 2.02%
2016-07-21 0 8.920 8.930 8.990 8.900 9.050 25,033,827 224,276,190 8.9589 1.012 1.013 1.020 1.010 1.027 220,622,083 1.0166 -1.11%
2016-07-20 0 9.020 9.000 9.020 8.760 9.020 22,168,784 196,541,502 8.8657 1.023 1.021 1.023 0.994 1.023 195,372,578 1.0060 2.04%
2016-07-19 0 8.840 8.830 8.840 8.750 8.930 14,590,053 129,159,235 8.8526 1.003 1.002 1.003 0.993 1.013 128,581,534 1.0045 -1.01%
2016-07-18 0 8.930 8.950 8.960 8.820 9.110 13,115,151 116,724,852 8.9000 1.013 1.016 1.017 1.001 1.034 115,583,284 1.0099 0.56%
2016-07-15 0 8.880 8.850 8.880 8.700 9.000 24,969,680 221,706,519 8.8790 1.008 1.004 1.008 0.987 1.021 220,056,758 1.0075 1.72%
2016-07-14 0 8.730 8.740 8.750 8.650 9.140 19,346,000 170,365,496 8.8062 0.991 0.992 0.993 0.982 1.037 170,495,499 0.9992 -2.78%
2016-07-13 0 8.980 8.980 8.990 8.930 9.320 20,769,015 188,500,309 9.0760 1.019 1.019 1.020 1.013 1.058 183,036,471 1.0299 -0.77%
2016-07-12 0 9.050 9.040 9.050 8.540 9.080 17,853,663 158,344,404 8.8690 1.027 1.026 1.027 0.969 1.030 157,343,595 1.0064 6.22%
2016-07-11 0 8.520 8.510 8.570 8.350 8.700 8,840,837 75,143,085 8.4995 0.967 0.966 0.972 0.947 0.987 77,913,931 0.9644 -0.47%
2016-07-08 0 8.560 8.540 8.560 8.510 8.840 18,741,917 161,809,145 8.6335 0.971 0.969 0.971 0.966 1.003 165,171,740 0.9796 -1.04%
2016-07-07 0 8.650 8.640 8.650 8.170 8.670 21,321,835 180,446,138 8.4630 0.982 0.980 0.982 0.927 0.984 187,908,451 0.9603 5.49%
2016-07-06 0 8.200 8.190 8.200 8.020 8.240 13,290,300 108,418,506 8.1577 0.930 0.929 0.930 0.910 0.935 117,126,865 0.9257 -0.61%
2016-07-05 0 8.250 8.240 8.250 8.010 8.370 9,601,000 79,152,400 8.2442 0.936 0.935 0.936 0.909 0.950 84,613,216 0.9355 1.85%
2016-07-04 0 8.100 8.070 8.090 7.900 8.120 7,594,000 60,930,100 8.0235 0.919 0.916 0.918 0.896 0.921 66,925,608 0.9104 1.76%
2016-06-30 0 7.960 7.910 7.970 7.750 8.080 15,748,922 124,707,039 7.9184 0.903 0.898 0.904 0.879 0.917 138,794,599 0.8985 1.27%
2016-06-29 0 7.860 7.830 7.900 7.550 7.900 11,591,200 90,387,009 7.7979 0.892 0.888 0.896 0.857 0.896 102,152,767 0.8848 4.80%
2016-06-28 0 7.500 7.500 7.510 7.340 7.520 10,873,500 80,912,182 7.4412 0.851 0.851 0.852 0.833 0.853 95,827,706 0.8444 0.54%
2016-06-27 0 7.460 7.430 7.460 7.350 7.500 7,112,944 52,881,309 7.4345 0.846 0.843 0.846 0.834 0.851 62,686,082 0.8436 -0.40%
2016-06-24 0 7.490 7.470 7.490 7.400 7.960 18,384,234 138,744,786 7.5469 0.850 0.848 0.850 0.840 0.903 162,019,495 0.8563 -3.23%
2016-06-23 0 7.740 7.750 7.780 7.680 7.920 6,732,172 52,237,249 7.7593 0.878 0.879 0.883 0.871 0.899 59,330,354 0.8804 -2.15%
2016-06-22 0 7.910 7.870 7.880 7.710 7.920 9,196,900 72,142,220 7.8442 0.898 0.893 0.894 0.875 0.899 81,051,900 0.8901 0.51%
2016-06-21 0 7.870 7.850 7.890 7.670 7.890 7,110,000 55,707,140 7.8350 0.893 0.891 0.895 0.870 0.895 62,660,136 0.8890 2.08%
2016-06-20 0 7.710 7.700 7.710 7.480 7.710 5,378,000 40,959,850 7.6162 0.875 0.874 0.875 0.849 0.875 47,396,092 0.8642 1.98%
2016-06-17 0 7.560 7.560 7.580 7.410 7.620 13,163,872 98,964,393 7.5179 0.858 0.858 0.860 0.841 0.865 116,012,660 0.8530 0.80%
2016-06-16 0 7.500 7.470 7.520 7.400 7.560 8,328,104 62,395,008 7.4921 0.851 0.848 0.853 0.840 0.858 73,395,237 0.8501 -1.19%
2016-06-15 0 7.590 7.580 7.610 7.430 7.710 8,684,594 66,111,558 7.6125 0.861 0.860 0.864 0.843 0.875 76,536,968 0.8638 0.26%
2016-06-14 0 7.570 7.550 7.580 7.530 7.740 4,698,464 35,823,745 7.6246 0.859 0.857 0.860 0.854 0.878 41,407,369 0.8652 -0.92%
2016-06-13 0 7.640 7.630 7.650 7.500 7.790 6,995,808 53,236,374 7.6098 0.867 0.866 0.868 0.851 0.884 61,653,767 0.8635 -0.91%
2016-06-10 0 7.710 7.710 7.730 7.700 7.950 11,714,235 91,174,005 7.7832 0.875 0.875 0.877 0.874 0.902 103,237,069 0.8832 -0.77%
2016-06-08 0 7.770 7.750 7.780 7.740 8.090 9,133,214 71,613,442 7.8410 0.882 0.879 0.883 0.878 0.918 80,490,638 0.8897 -2.88%
2016-06-07 0 8.000 8.000 8.010 7.920 8.250 18,277,249 147,679,892 8.0800 0.908 0.908 0.909 0.899 0.936 161,076,641 0.9168 1.01%
2016-06-06 0 7.920 7.910 7.920 7.810 7.950 8,279,110 65,244,732 7.8806 0.899 0.898 0.899 0.886 0.902 72,963,454 0.8942 1.54%
2016-06-03 0 7.800 7.800 7.850 7.610 7.840 9,690,850 74,836,210 7.7224 0.885 0.885 0.891 0.864 0.890 85,405,061 0.8763 3.04%
2016-06-02 0 7.570 7.580 7.600 7.550 7.700 11,319,463 86,040,359 7.6011 0.859 0.860 0.862 0.857 0.874 99,757,960 0.8625 -1.69%
2016-06-01 0 7.700 7.690 7.700 7.540 7.700 9,057,935 69,237,549 7.6439 0.874 0.873 0.874 0.856 0.874 79,827,207 0.8673 1.99%
2016-05-31 0 7.550 7.520 7.580 7.380 7.680 12,720,766 96,246,720 7.5661 0.857 0.853 0.860 0.837 0.871 112,107,585 0.8585 1.62%
2016-05-30 0 7.430 7.390 7.440 7.390 7.760 17,337,384 131,042,965 7.5584 0.843 0.839 0.844 0.839 0.881 152,793,649 0.8576 -0.93%
2016-05-27 0 7.500 7.500 7.510 7.140 7.510 12,660,000 92,798,141 7.3300 0.851 0.851 0.852 0.810 0.852 111,572,057 0.8317 5.19%
2016-05-26 0 7.130 7.120 7.140 7.070 7.190 16,944,841 120,830,017 7.1308 0.809 0.808 0.810 0.802 0.816 149,334,184 0.8091 0.28%
2016-05-25 0 7.110 7.090 7.100 7.090 7.290 12,229,600 87,616,515 7.1643 0.807 0.804 0.806 0.804 0.827 107,778,960 0.8129 0.28%
2016-05-24 0 7.090 7.070 7.080 7.060 7.370 10,115,927 72,241,517 7.1414 0.804 0.802 0.803 0.801 0.836 89,151,247 0.8103 -2.88%
2016-05-23 0 7.300 7.280 7.330 7.270 7.430 7,637,200 56,246,172 7.3648 0.828 0.826 0.832 0.825 0.843 67,306,328 0.8357 -0.41%
2016-05-20 0 7.330 7.330 7.380 7.150 7.520 7,210,830 53,240,673 7.3834 0.832 0.832 0.837 0.811 0.853 63,548,747 0.8378 1.66%
2016-05-19 0 7.210 7.200 7.240 7.080 7.270 6,119,800 44,051,908 7.1983 0.818 0.817 0.822 0.803 0.825 53,933,545 0.8168 -0.69%
2016-05-18 0 7.260 7.260 7.290 7.200 7.560 9,419,842 68,788,599 7.3025 0.824 0.824 0.827 0.817 0.858 83,016,678 0.8286 -3.71%
2016-05-17 0 7.540 7.520 7.550 7.010 7.560 13,482,700 98,995,440 7.3424 0.856 0.853 0.857 0.795 0.858 118,822,478 0.8331 5.45%
2016-05-16 0 7.150 7.130 7.150 6.990 7.310 9,930,983 70,792,883 7.1285 0.811 0.809 0.811 0.793 0.829 87,521,343 0.8089 -1.24%
2016-05-13 0 7.240 7.220 7.280 7.150 7.680 9,273,200 67,697,538 7.3003 0.822 0.819 0.826 0.811 0.871 81,724,329 0.8284 -4.61%
2016-05-12 0 7.590 7.560 7.590 7.340 7.630 8,331,751 62,928,123 7.5528 0.861 0.858 0.861 0.833 0.866 73,427,377 0.8570 1.34%
2016-05-11 0 7.490 7.490 7.510 7.200 7.570 13,232,089 98,296,012 7.4286 0.850 0.850 0.852 0.817 0.859 116,613,854 0.8429 3.03%
2016-05-10 0 7.270 7.250 7.260 7.220 7.400 9,576,000 69,623,550 7.2706 0.825 0.823 0.824 0.819 0.840 84,392,892 0.8250 -1.76%
2016-05-09 0 7.400 7.370 7.400 7.310 7.620 10,657,000 79,159,648 7.4279 0.840 0.836 0.840 0.829 0.865 93,919,701 0.8428 0.82%
2016-05-06 0 7.340 7.360 7.400 7.210 7.640 26,638,835 194,580,800 7.3044 0.833 0.835 0.840 0.818 0.867 234,766,953 0.8288 -2.78%
2016-05-05 0 7.550 7.540 7.550 7.510 7.720 16,039,000 121,591,622 7.5810 0.857 0.856 0.857 0.852 0.876 141,351,045 0.8602 -2.83%
2016-05-04 0 7.770 7.760 7.780 7.380 7.850 34,581,499 265,562,197 7.6793 0.882 0.881 0.883 0.837 0.891 304,765,322 0.8714 5.00%
2016-05-03 0 7.400 7.380 7.390 7.340 7.730 21,889,800 164,980,308 7.5369 0.840 0.837 0.839 0.833 0.877 192,913,903 0.8552 -3.77%
2016-04-29 0 7.690 7.660 7.700 7.660 7.960 15,778,281 122,306,956 7.7516 0.873 0.869 0.874 0.869 0.903 139,053,339 0.8796 -2.53%
2016-04-28 0 7.890 7.890 7.920 7.750 8.070 15,548,499 123,333,822 7.9322 0.895 0.895 0.899 0.879 0.916 137,028,279 0.9001 0.64%
2016-04-27 0 7.840 7.810 7.860 7.730 8.170 7,617,706 59,586,975 7.8222 0.890 0.886 0.892 0.877 0.927 67,134,528 0.8876 -1.88%
2016-04-26 0 7.990 7.940 8.010 7.690 8.120 22,233,833 174,942,207 7.8683 0.907 0.901 0.909 0.873 0.921 195,945,852 0.8928 -1.36%
2016-04-25 0 8.100 8.090 8.100 8.090 8.300 8,035,300 65,527,386 8.1549 0.919 0.918 0.919 0.918 0.942 70,814,767 0.9253 -1.82%
2016-04-22 0 8.250 8.240 8.250 8.160 8.470 18,602,295 154,730,922 8.3178 0.936 0.935 0.936 0.926 0.961 163,941,257 0.9438 -2.94%
2016-04-21 0 8.500 8.480 8.490 8.180 8.530 17,278,324 146,066,073 8.4537 0.964 0.962 0.963 0.928 0.968 152,273,156 0.9592 3.16%
2016-04-20 0 8.240 8.190 8.240 8.080 8.480 16,112,025 132,576,522 8.2284 0.935 0.929 0.935 0.917 0.962 141,994,611 0.9337 -2.25%
2016-04-19 0 8.430 8.390 8.420 8.070 8.490 23,211,140 193,926,837 8.3549 0.957 0.952 0.955 0.916 0.963 204,558,818 0.9480 6.04%
2016-04-18 0 7.950 7.930 7.980 7.840 8.120 14,369,079 114,220,190 7.9490 0.902 0.900 0.905 0.890 0.921 126,634,100 0.9020 -1.73%
2016-04-15 0 8.090 8.040 8.090 7.960 8.310 13,084,396 105,382,796 8.0541 0.918 0.912 0.918 0.903 0.943 115,312,242 0.9139 -1.58%
2016-04-14 0 8.220 8.210 8.240 8.070 8.320 30,860,074 252,214,466 8.1728 0.933 0.932 0.935 0.916 0.944 271,968,558 0.9274 2.49%
2016-04-13 0 8.020 8.010 8.040 7.550 8.040 34,701,223 273,228,172 7.8737 0.910 0.909 0.912 0.857 0.912 305,820,445 0.8934 6.65%
2016-04-12 0 7.520 7.510 7.520 7.480 7.870 19,349,330 146,849,154 7.5894 0.853 0.852 0.853 0.849 0.893 170,524,846 0.8612 -2.08%
2016-04-11 0 7.680 7.650 7.680 7.060 7.750 36,221,192 272,670,086 7.5279 0.871 0.868 0.871 0.801 0.879 319,215,869 0.8542 9.40%
2016-04-08 0 7.020 7.010 7.040 6.880 7.100 22,387,652 156,621,512 6.9959 0.797 0.795 0.799 0.781 0.806 197,301,452 0.7938 0.29%
2016-04-07 0 7.000 6.980 6.990 6.960 7.270 37,113,850 261,217,748 7.0383 0.794 0.792 0.793 0.790 0.825 327,082,827 0.7986 -1.55%
2016-04-06 0 7.110 7.100 7.110 7.070 7.300 25,296,361 180,374,105 7.1304 0.807 0.806 0.807 0.802 0.828 222,935,785 0.8091 -0.84%
2016-04-05 0 7.170 7.150 7.160 7.150 7.640 44,031,412 323,267,880 7.3418 0.814 0.811 0.812 0.811 0.867 388,047,015 0.8331 -5.41%
2016-04-01 0 7.580 7.540 7.580 7.460 8.100 31,720,069 241,917,377 7.6266 0.860 0.856 0.860 0.846 0.919 279,547,658 0.8654 -5.60%
2016-03-31 0 8.030 8.010 8.040 7.800 8.160 41,145,082 327,403,941 7.9573 0.911 0.909 0.912 0.885 0.926 362,609,908 0.9029 -0.99%
2016-03-30 0 8.110 8.110 8.120 7.760 8.220 50,186,107 402,093,674 8.0121 0.920 0.920 0.921 0.881 0.933 442,288,088 0.9091 7.70%
2016-03-29 0 7.530 7.510 7.520 7.130 7.680 47,386,390 353,992,719 7.4703 0.854 0.852 0.853 0.809 0.871 417,614,298 0.8477 5.61%
2016-03-24 0 7.130 7.140 7.150 7.050 7.330 26,432,611 190,183,878 7.1950 0.809 0.810 0.811 0.800 0.832 232,949,509 0.8164 -3.39%
2016-03-23 0 7.380 7.360 7.390 7.220 7.390 18,773,090 136,767,888 7.2853 0.837 0.835 0.839 0.819 0.839 165,446,467 0.8267 1.10%
2016-03-22 0 7.300 7.300 7.310 7.170 7.590 19,037,474 138,973,722 7.3000 0.828 0.828 0.829 0.814 0.861 167,776,472 0.8283 -3.82%
2016-03-21 0 7.590 7.580 7.600 7.270 7.750 23,926,390 182,408,041 7.6237 0.861 0.860 0.862 0.825 0.879 210,862,287 0.8651 4.26%
2016-03-18 0 7.280 7.260 7.310 6.870 7.380 39,572,879 285,030,901 7.2027 0.826 0.824 0.829 0.780 0.837 348,754,148 0.8173 3.41%
2016-03-17 0 7.040 7.010 7.070 6.660 7.070 22,479,000 155,684,690 6.9258 0.799 0.795 0.802 0.756 0.802 198,106,499 0.7859 7.65%
2016-03-16 0 6.540 6.530 6.580 6.470 6.920 14,438,000 95,205,880 6.5941 0.742 0.741 0.747 0.734 0.785 127,241,498 0.7482 -4.94%
2016-03-15 0 6.880 6.850 6.920 6.800 6.980 8,721,681 60,026,948 6.8825 0.781 0.777 0.785 0.772 0.792 76,863,814 0.7810 -1.99%
2016-03-14 0 7.020 7.010 7.030 6.900 7.320 17,208,790 122,578,324 7.1230 0.797 0.795 0.798 0.783 0.831 151,660,355 0.8082 0.29%
2016-03-11 0 7.000 6.970 7.000 6.800 7.050 18,980,834 132,477,905 6.9796 0.794 0.791 0.794 0.772 0.800 167,277,306 0.7920 3.09%
2016-03-10 0 6.790 6.790 6.800 6.760 7.000 13,679,167 93,971,151 6.8697 0.770 0.770 0.772 0.767 0.794 120,553,934 0.7795 -2.30%
2016-03-09 0 6.950 6.920 6.930 6.730 7.240 40,759,900 283,380,531 6.9524 0.789 0.785 0.786 0.764 0.822 359,215,315 0.7889 -4.92%
2016-03-08 0 7.310 7.320 7.340 7.190 7.540 46,311,304 341,893,393 7.3825 0.829 0.831 0.833 0.816 0.856 408,139,609 0.8377 -3.43%
2016-03-07 0 7.570 7.550 7.560 7.150 7.580 26,747,405 197,664,245 7.3900 0.859 0.857 0.858 0.811 0.860 235,723,775 0.8385 6.17%
2016-03-04 0 7.130 7.110 7.150 6.660 7.180 35,009,301 243,005,633 6.9412 0.809 0.807 0.811 0.756 0.815 308,535,524 0.7876 7.06%
2016-03-03 0 6.660 6.640 6.660 6.580 6.960 18,372,000 124,237,705 6.7623 0.756 0.753 0.756 0.747 0.790 161,911,677 0.7673 -2.92%
2016-03-02 0 6.860 6.850 6.860 6.510 6.960 21,479,328 146,800,954 6.8345 0.778 0.777 0.778 0.739 0.790 189,296,430 0.7755 6.52%
2016-03-01 0 6.440 6.420 6.460 6.290 6.490 11,376,193 72,935,708 6.4113 0.731 0.728 0.733 0.714 0.736 100,257,919 0.7275 1.58%
2016-02-29 0 6.340 6.290 6.360 6.120 6.380 14,010,557 88,249,887 6.2988 0.719 0.714 0.722 0.694 0.724 123,474,460 0.7147 1.28%
2016-02-26 0 6.260 6.280 6.290 6.200 6.450 17,679,533 110,963,382 6.2764 0.710 0.713 0.714 0.704 0.732 155,808,994 0.7122 0.48%
2016-02-25 0 6.230 6.210 6.240 6.110 6.450 21,611,500 134,669,289 6.2314 0.707 0.705 0.708 0.693 0.732 190,461,257 0.7071 -3.56%
2016-02-24 0 6.460 6.470 6.490 6.400 6.830 13,120,323 86,234,080 6.5726 0.733 0.734 0.736 0.726 0.775 115,628,865 0.7458 -4.72%
2016-02-23 0 6.780 6.780 6.790 6.680 6.850 14,807,531 99,884,017 6.7455 0.769 0.769 0.770 0.758 0.777 130,498,159 0.7654 2.11%
2016-02-22 0 6.640 6.630 6.640 6.600 6.790 12,403,200 82,880,546 6.6822 0.753 0.752 0.753 0.749 0.770 109,308,889 0.7582 -1.34%
2016-02-19 0 6.730 6.710 6.730 6.680 6.880 14,229,250 96,019,197 6.7480 0.764 0.761 0.764 0.758 0.781 125,401,793 0.7657 -1.32%
2016-02-18 0 6.820 6.810 6.830 6.540 6.850 15,050,000 101,800,890 6.7642 0.774 0.773 0.775 0.742 0.777 132,635,028 0.7675 6.23%
2016-02-17 0 6.420 6.400 6.420 6.350 6.820 16,262,328 106,241,266 6.5330 0.728 0.726 0.728 0.721 0.774 143,319,225 0.7413 -4.04%
2016-02-16 0 6.690 6.640 6.690 6.460 6.720 17,257,459 113,946,695 6.6028 0.759 0.753 0.759 0.733 0.763 152,089,273 0.7492 2.14%
2016-02-15 0 6.550 6.550 6.570 6.190 6.720 20,466,010 132,371,545 6.4679 0.743 0.743 0.745 0.702 0.763 180,366,101 0.7339 5.14%
2016-02-12 0 6.230 6.220 6.240 6.100 6.280 14,003,382 86,961,125 6.2100 0.707 0.706 0.708 0.692 0.713 123,411,227 0.7046 2.30%
2016-02-11 0 6.090 6.080 6.110 6.060 6.350 16,624,063 102,686,948 6.1770 0.691 0.690 0.693 0.688 0.721 146,507,181 0.7009 -6.45%
2016-02-05 0 6.510 6.500 6.510 6.440 6.710 17,413,676 113,763,137 6.5330 0.739 0.738 0.739 0.731 0.761 153,466,007 0.7413 -3.70%
2016-02-04 0 6.760 6.730 6.780 6.610 6.890 12,099,233 82,025,121 6.7794 0.767 0.764 0.769 0.750 0.782 106,630,041 0.7692 1.50%
2016-02-03 0 6.660 6.660 6.670 6.560 7.000 19,762,708 131,984,069 6.6784 0.756 0.756 0.757 0.744 0.794 174,167,929 0.7578 -6.20%
2016-02-02 0 7.100 7.080 7.110 6.830 7.200 25,023,950 176,627,542 7.0583 0.806 0.803 0.807 0.775 0.817 220,535,038 0.8009 3.20%
2016-02-01 0 6.880 6.880 6.900 6.760 7.630 38,478,770 273,971,490 7.1201 0.781 0.781 0.783 0.767 0.866 339,111,811 0.8079 -7.40%
2016-01-29 0 7.430 7.430 7.440 7.270 7.640 31,277,225 232,267,502 7.4261 0.843 0.843 0.844 0.825 0.867 275,644,892 0.8426 -2.24%
2016-01-28 0 7.600 7.590 7.600 7.350 7.690 17,724,560 132,536,026 7.4775 0.862 0.861 0.862 0.834 0.873 156,205,815 0.8485 0.66%
2016-01-27 0 7.550 7.560 7.580 6.960 7.800 37,519,729 274,260,352 7.3098 0.857 0.858 0.860 0.790 0.885 330,659,822 0.8294 -2.20%
2016-01-26 0 7.720 7.700 7.720 7.620 7.800 4,595,535 35,339,293 7.6899 0.876 0.874 0.876 0.865 0.885 40,500,260 0.8726 -1.40%
2016-01-25 0 7.830 7.810 7.850 7.750 7.930 7,893,000 61,841,550 7.8350 0.888 0.886 0.891 0.879 0.900 69,560,683 0.8890 0.90%
2016-01-22 0 7.760 7.740 7.770 7.590 7.800 10,888,692 83,862,159 7.7018 0.881 0.878 0.882 0.861 0.885 95,961,593 0.8739 3.19%
2016-01-21 0 7.520 7.500 7.510 7.500 7.890 17,130,377 131,539,895 7.6788 0.853 0.851 0.852 0.851 0.895 150,969,305 0.8713 -2.97%
2016-01-20 0 7.750 7.750 7.800 7.730 8.250 17,442,808 136,885,473 7.8477 0.879 0.879 0.885 0.877 0.936 153,722,746 0.8905 -5.26%
2016-01-19 0 8.180 8.180 8.190 8.010 8.240 11,178,000 91,126,540 8.1523 0.928 0.928 0.929 0.909 0.935 98,511,252 0.9250 1.36%
2016-01-18 0 8.070 8.060 8.090 7.580 8.260 8,810,304 71,390,962 8.1031 0.916 0.915 0.918 0.860 0.937 77,644,845 0.9195 0.87%
2016-01-15 0 8.000 8.000 8.010 7.940 8.220 8,256,905 66,654,220 8.0725 0.908 0.908 0.909 0.901 0.933 72,767,763 0.9160 -1.36%
2016-01-14 0 8.110 8.090 8.130 7.830 8.170 14,735,240 118,062,026 8.0122 0.920 0.918 0.923 0.888 0.927 129,861,061 0.9091 0.25%
2016-01-13 0 8.090 8.080 8.100 7.900 8.390 14,927,684 121,310,705 8.1266 0.918 0.917 0.919 0.896 0.952 131,557,063 0.9221 3.45%
2016-01-12 0 7.820 7.820 7.860 7.760 8.490 21,961,823 176,054,869 8.0164 0.887 0.887 0.892 0.881 0.963 193,548,639 0.9096 -5.21%
2016-01-11 0 8.250 8.250 8.260 8.030 8.620 19,997,124 166,552,655 8.3288 0.936 0.936 0.937 0.911 0.978 176,233,828 0.9451 -4.95%
2016-01-08 0 8.680 8.690 8.700 8.270 8.860 12,371,426 106,794,387 8.6323 0.985 0.986 0.987 0.938 1.005 109,028,866 0.9795 3.33%
2016-01-07 0 8.400 8.400 8.430 8.390 8.950 18,783,810 162,428,270 8.6472 0.953 0.953 0.957 0.952 1.016 165,540,942 0.9812 -5.94%
2016-01-06 0 8.930 8.920 8.930 8.830 9.200 11,625,520 103,866,709 8.9344 1.013 1.012 1.013 1.002 1.044 102,455,228 1.0138 -2.30%
2016-01-05 0 9.140 9.120 9.130 9.010 9.280 11,069,174 101,735,857 9.1909 1.037 1.035 1.036 1.022 1.053 97,552,173 1.0429 0.55%
2016-01-04 0 9.090 9.100 9.170 9.070 9.850 14,124,594 131,151,341 9.2853 1.031 1.033 1.041 1.029 1.118 124,479,464 1.0536 -6.77%
2015-12-31 0 9.750 9.730 9.760 9.680 9.820 5,202,000 50,837,400 9.7727 1.106 1.104 1.107 1.098 1.114 45,845,011 1.1089 -0.20%
2015-12-30 0 9.770 9.750 9.760 9.750 9.870 7,192,151 70,567,209 9.8117 1.109 1.106 1.107 1.106 1.120 63,384,130 1.1133 -0.81%
2015-12-29 0 9.850 9.840 9.850 9.730 9.900 4,148,000 40,720,850 9.8170 1.118 1.117 1.118 1.104 1.123 36,556,153 1.1139 0.10%
2015-12-28 0 9.840 9.830 9.860 9.750 10.40 3,568,600 35,287,316 9.8883 1.117 1.115 1.119 1.106 1.180 31,449,924 1.1220 -1.40%
2015-12-24 0 9.980 9.960 9.990 9.920 10.04 2,532,000 25,296,900 9.9909 1.132 1.130 1.134 1.126 1.139 22,314,411 1.1337 -0.40%
2015-12-23 0 10.02 9.960 10.02 9.920 10.08 4,472,972 44,609,610 9.9731 1.137 1.130 1.137 1.126 1.144 39,420,117 1.1316 0.50%
2015-12-22 0 9.970 9.970 10.00 9.950 10.16 8,793,333 87,955,440 10.003 1.131 1.131 1.135 1.129 1.153 77,495,281 1.1350 -1.09%
2015-12-21 0 10.08 10.06 10.10 10.02 10.24 4,178,468 42,220,749 10.104 1.144 1.142 1.146 1.137 1.162 36,824,666 1.1465 -0.59%
2015-12-18 0 10.14 10.14 10.16 10.12 10.52 12,362,656 125,674,942 10.166 1.151 1.151 1.153 1.148 1.194 108,951,577 1.1535 -3.61%
2015-12-17 0 10.52 10.50 10.54 10.50 10.70 6,323,039 66,922,985 10.584 1.194 1.191 1.196 1.191 1.214 55,724,682 1.2010 -0.19%
2015-12-16 0 10.54 10.54 10.56 10.34 10.66 11,669,459 122,350,064 10.485 1.196 1.196 1.198 1.173 1.210 102,842,460 1.1897 2.33%
2015-12-15 0 10.30 10.30 10.32 10.16 10.42 8,669,954 89,729,174 10.349 1.169 1.169 1.171 1.153 1.182 76,407,946 1.1743 1.38%
2015-12-14 0 10.16 10.16 10.18 9.920 10.24 30,567,303 310,834,560 10.169 1.153 1.153 1.155 1.126 1.162 269,388,379 1.1539 -0.39%
2015-12-11 0 10.20 10.20 10.22 10.04 10.36 8,879,127 90,891,133 10.236 1.157 1.157 1.160 1.139 1.176 78,251,380 1.1615 0.59%
2015-12-10 0 10.14 10.12 10.16 10.02 10.40 17,020,371 173,515,396 10.195 1.151 1.148 1.153 1.137 1.180 149,999,827 1.1568 -2.69%
2015-12-09 0 10.42 10.38 10.40 10.30 10.58 12,878,000 134,201,022 10.421 1.182 1.178 1.180 1.169 1.201 113,493,282 1.1825 -1.88%
2015-12-08 0 10.62 10.56 10.60 10.08 10.62 16,231,543 169,414,980 10.437 1.205 1.198 1.203 1.144 1.205 143,047,918 1.1843 2.91%
2015-12-07 0 10.32 10.24 10.32 10.16 10.36 8,117,566 83,365,947 10.270 1.171 1.162 1.171 1.153 1.176 71,539,774 1.1653 0.78%
2015-12-04 0 10.24 10.22 10.24 10.06 10.40 7,139,949 72,738,763 10.188 1.162 1.160 1.162 1.142 1.180 62,924,076 1.1560 -0.58%
2015-12-03 0 10.30 10.22 10.30 10.18 10.38 8,312,261 85,526,896 10.289 1.169 1.160 1.169 1.155 1.178 73,255,613 1.1675 0.78%
2015-12-02 0 10.22 10.22 10.24 10.18 10.48 10,270,347 105,930,113 10.314 1.160 1.160 1.162 1.155 1.189 90,512,144 1.1703 0.79%
2015-12-01 0 10.14 10.12 10.16 9.960 10.20 8,380,964 84,288,047 10.057 1.151 1.148 1.153 1.130 1.157 73,861,090 1.1412 2.84%
2015-11-30 0 9.860 9.860 9.990 9.700 10.02 24,570,328 243,300,535 9.9022 1.119 1.119 1.134 1.101 1.137 216,537,286 1.1236 0.00%
2015-11-27 0 9.860 9.800 9.810 9.680 10.40 20,414,800 201,847,630 9.8873 1.119 1.112 1.113 1.098 1.180 179,914,789 1.1219 -4.27%
2015-11-26 0 10.30 10.28 10.32 10.18 10.42 6,774,340 69,499,695 10.259 1.169 1.166 1.171 1.155 1.182 59,701,979 1.1641 -0.39%
2015-11-25 0 10.34 10.34 10.36 10.24 10.58 9,459,639 97,728,429 10.331 1.173 1.173 1.176 1.162 1.201 83,367,408 1.1723 -3.36%
2015-11-24 0 10.70 10.68 10.72 10.46 10.78 12,682,024 135,698,287 10.700 1.214 1.212 1.216 1.187 1.223 111,766,154 1.2141 0.19%
2015-11-23 0 10.68 10.64 10.66 10.28 10.78 9,590,243 102,076,315 10.644 1.212 1.207 1.210 1.166 1.223 84,518,415 1.2077 3.89%
2015-11-20 0 10.28 10.28 10.30 10.12 10.34 8,272,000 84,489,200 10.214 1.166 1.166 1.169 1.148 1.173 72,900,794 1.1590 0.00%
2015-11-19 0 10.28 10.26 10.30 10.18 10.34 11,726,100 120,374,250 10.265 1.166 1.164 1.169 1.155 1.173 103,341,635 1.1648 0.78%
2015-11-18 0 10.20 10.18 10.20 10.16 10.52 13,093,698 134,193,783 10.249 1.157 1.155 1.157 1.153 1.194 115,394,220 1.1629 -2.11%
2015-11-17 0 10.42 10.42 10.44 10.34 10.66 6,721,100 70,698,144 10.519 1.182 1.182 1.185 1.173 1.210 59,232,777 1.1936 1.56%
2015-11-16 0 10.26 10.26 10.28 10.16 10.46 8,067,942 82,925,430 10.278 1.164 1.164 1.166 1.153 1.187 71,102,440 1.1663 -2.10%
2015-11-13 0 10.48 10.46 10.48 10.32 10.60 8,377,201 87,639,552 10.462 1.189 1.187 1.189 1.171 1.203 73,827,926 1.1871 -1.13%
2015-11-12 0 10.60 10.56 10.62 10.26 10.68 6,469,666 67,755,418 10.473 1.203 1.198 1.205 1.164 1.212 57,016,899 1.1883 2.12%
2015-11-11 0 10.38 10.36 10.38 10.12 10.46 4,913,923 50,988,919 10.376 1.178 1.176 1.178 1.148 1.187 43,306,200 1.1774 0.39%
2015-11-10 0 10.34 10.28 10.30 10.28 10.66 10,422,057 109,149,513 10.473 1.173 1.166 1.169 1.166 1.210 91,849,158 1.1884 -2.45%
2015-11-09 0 10.60 10.60 10.64 10.60 10.92 8,243,284 88,213,550 10.701 1.203 1.203 1.207 1.203 1.239 72,647,721 1.2143 -2.75%
2015-11-06 0 10.90 10.82 10.90 10.68 10.90 5,756,000 62,441,540 10.848 1.237 1.228 1.237 1.212 1.237 50,727,390 1.2309 0.74%
2015-11-05 0 10.82 10.80 10.82 10.80 11.08 11,175,036 121,703,518 10.891 1.228 1.225 1.228 1.225 1.257 98,485,131 1.2358 -2.35%
2015-11-04 0 11.08 10.98 11.12 10.34 11.12 29,547,465 320,470,235 10.846 1.257 1.246 1.262 1.173 1.262 260,400,589 1.2307 7.16%
2015-11-03 0 10.34 10.32 10.36 10.02 10.56 19,465,259 199,727,545 10.261 1.173 1.171 1.176 1.137 1.198 171,546,524 1.1643 -1.52%
2015-11-02 0 10.50 10.42 10.48 10.30 10.98 14,986,000 158,164,000 10.554 1.191 1.182 1.189 1.169 1.246 132,070,999 1.1976 -2.60%
2015-10-30 0 10.78 10.74 10.76 10.48 10.92 23,054,401 248,456,918 10.777 1.223 1.219 1.221 1.189 1.239 203,177,484 1.2229 2.86%
2015-10-29 0 10.48 10.48 10.50 10.44 10.68 5,558,614 58,421,353 10.510 1.189 1.189 1.191 1.185 1.212 48,987,836 1.1926 -0.95%
2015-10-28 0 10.58 10.56 10.60 10.46 10.64 15,082,804 159,370,046 10.566 1.201 1.198 1.203 1.187 1.207 132,924,129 1.1990 1.93%
2015-10-27 0 10.38 10.36 10.40 10.34 10.80 14,300,000 149,906,648 10.483 1.178 1.176 1.180 1.173 1.225 126,025,309 1.1895 -3.17%
2015-10-26 0 10.72 10.68 10.74 10.60 10.90 22,385,301 241,181,974 10.774 1.216 1.212 1.219 1.203 1.237 197,280,733 1.2225 1.32%
2015-10-23 0 10.58 10.48 10.58 9.970 10.60 26,503,379 274,250,645 10.348 1.201 1.189 1.201 1.131 1.203 233,573,184 1.1742 6.55%
2015-10-22 0 9.930 9.910 9.990 9.890 10.16 18,646,124 186,086,377 9.9799 1.127 1.124 1.134 1.122 1.153 164,327,521 1.1324 -1.49%
2015-10-20 0 10.08 10.02 10.06 9.950 10.50 11,880,751 119,899,704 10.092 1.144 1.137 1.142 1.129 1.191 104,704,568 1.1451 -4.36%
2015-10-19 0 10.54 10.48 10.56 10.36 10.66 7,899,686 82,585,895 10.454 1.196 1.189 1.198 1.176 1.210 69,619,606 1.1862 0.57%
2015-10-16 0 10.48 10.48 10.50 10.32 10.78 13,109,602 137,604,902 10.496 1.189 1.189 1.191 1.171 1.223 115,534,381 1.1910 0.19%
2015-10-15 0 10.46 10.44 10.52 10.08 10.52 14,648,766 152,298,085 10.397 1.187 1.185 1.194 1.144 1.194 129,098,970 1.1797 1.36%
2015-10-14 0 10.32 10.28 10.30 10.16 10.92 16,228,090 168,717,925 10.397 1.171 1.166 1.169 1.153 1.239 143,017,487 1.1797 -5.49%
2015-10-13 0 10.92 10.84 10.94 10.58 11.50 19,880,833 214,922,321 10.811 1.239 1.230 1.241 1.201 1.305 175,208,960 1.2267 -0.73%
2015-10-12 0 11.00 10.98 11.00 10.82 11.20 27,888,869 305,145,091 10.941 1.248 1.246 1.248 1.228 1.271 245,783,451 1.2415 3.29%
2015-10-09 0 10.76 10.68 10.76 10.46 10.90 32,771,351 349,762,922 10.673 1.208 1.199 1.208 1.175 1.224 291,795,603 1.1987 5.08%
2015-10-08 0 10.24 10.24 10.28 10.06 10.50 27,394,710 282,786,444 10.323 1.150 1.150 1.155 1.130 1.179 243,922,075 1.1593 0.00%
2015-10-07 0 10.24 10.24 10.26 9.380 10.26 16,993,000 167,640,120 9.8652 1.150 1.150 1.152 1.053 1.152 151,305,410 1.1080 9.40%
2015-10-06 0 9.360 9.370 9.380 9.290 9.840 18,024,614 172,366,806 9.5629 1.051 1.052 1.053 1.043 1.105 160,490,885 1.0740 -1.99%
2015-10-05 0 9.550 9.530 9.540 9.360 9.640 19,023,281 181,677,187 9.5503 1.073 1.070 1.071 1.051 1.083 169,383,000 1.0726 2.80%
2015-10-02 0 9.290 9.270 9.330 9.070 9.560 24,962,308 232,479,039 9.3132 1.043 1.041 1.048 1.019 1.074 222,264,005 1.0460 1.42%
2015-09-30 0 9.160 9.110 9.120 9.020 9.450 31,633,700 293,390,378 9.2746 1.029 1.023 1.024 1.013 1.061 281,665,976 1.0416 5.41%
2015-09-29 0 8.690 8.680 8.740 8.520 9.030 23,883,665 209,441,694 8.7692 0.976 0.975 0.982 0.957 1.014 212,659,784 0.9849 -3.77%
2015-09-25 0 9.030 9.020 9.070 8.890 9.370 20,547,995 185,377,033 9.0217 1.014 1.013 1.019 0.998 1.052 182,959,030 1.0132 -3.53%
2015-09-24 0 9.360 9.300 9.360 9.220 9.580 9,868,000 92,801,960 9.4043 1.051 1.044 1.051 1.035 1.076 87,864,520 1.0562 0.00%
2015-09-23 0 9.360 9.360 9.400 9.230 9.530 9,051,688 84,824,531 9.3711 1.051 1.051 1.056 1.037 1.070 80,596,090 1.0525 -2.90%
2015-09-22 0 9.640 9.680 9.690 9.580 9.780 8,816,200 85,099,544 9.6526 1.083 1.087 1.088 1.076 1.098 78,499,309 1.0841 -0.31%
2015-09-21 0 9.670 9.640 9.680 9.570 9.800 8,977,522 86,795,421 9.6681 1.086 1.083 1.087 1.075 1.101 79,935,717 1.0858 -1.33%
2015-09-18 0 9.800 9.700 9.780 9.570 9.830 14,167,823 137,603,288 9.7124 1.101 1.089 1.098 1.075 1.104 126,150,077 1.0908 1.87%
2015-09-17 0 9.620 9.520 9.620 9.460 9.680 9,113,746 87,206,675 9.5687 1.080 1.069 1.080 1.062 1.087 81,148,654 1.0747 1.26%
2015-09-16 0 9.500 9.440 9.500 9.380 9.680 11,334,567 107,704,934 9.5023 1.067 1.060 1.067 1.053 1.087 100,922,810 1.0672 1.28%
2015-09-15 0 9.380 9.360 9.420 9.320 9.580 9,251,756 87,504,604 9.4582 1.053 1.051 1.058 1.047 1.076 82,377,493 1.0622 -1.26%
2015-09-14 0 9.500 9.500 9.520 9.270 9.690 8,574,643 81,274,294 9.4784 1.067 1.067 1.069 1.041 1.088 76,348,489 1.0645 2.15%
2015-09-11 0 9.300 9.300 9.320 9.260 9.570 10,040,511 94,545,710 9.4164 1.044 1.044 1.047 1.040 1.075 89,400,555 1.0576 -0.43%
2015-09-10 0 9.340 9.330 9.390 9.080 9.460 10,802,303 100,877,110 9.3385 1.049 1.048 1.055 1.020 1.062 96,183,539 1.0488 -1.06%
2015-09-09 0 9.440 9.430 9.440 9.290 9.680 19,058,666 179,932,727 9.4410 1.060 1.059 1.060 1.043 1.087 169,698,068 1.0603 3.51%
2015-09-08 0 9.120 9.100 9.110 8.180 9.150 30,136,900 267,167,679 8.8651 1.024 1.022 1.023 0.919 1.028 268,338,492 0.9956 10.55%
2015-09-07 0 8.250 8.230 8.260 8.000 8.590 15,029,345 125,364,060 8.3413 0.927 0.924 0.928 0.898 0.965 133,821,056 0.9368 1.10%
2015-09-04 0 8.160 8.150 8.160 7.930 8.550 23,101,981 188,263,337 8.1492 0.916 0.915 0.916 0.891 0.960 205,699,682 0.9152 -3.43%
2015-09-02 0 8.450 8.440 8.450 8.300 8.770 23,410,562 200,383,622 8.5595 0.949 0.948 0.949 0.932 0.985 208,447,283 0.9613 -3.98%
2015-09-01 0 8.800 8.790 8.800 8.750 9.650 13,186,574 118,526,010 8.9884 0.988 0.987 0.988 0.983 1.084 117,413,051 1.0095 -5.98%
2015-08-31 0 9.360 9.420 9.430 8.870 9.490 12,122,074 110,995,930 9.1565 1.051 1.058 1.059 0.996 1.066 107,934,760 1.0284 0.11%
2015-08-28 0 9.350 9.300 9.350 9.010 9.460 21,230,900 195,569,533 9.2116 1.050 1.044 1.050 1.012 1.062 189,039,606 1.0345 3.54%
2015-08-27 0 9.030 9.030 9.050 8.700 9.140 23,761,504 212,963,467 8.9625 1.014 1.014 1.016 0.977 1.027 211,572,065 1.0066 1.12%
2015-08-26 0 8.930 8.900 8.930 8.470 8.950 24,104,336 213,386,229 8.8526 1.003 1.000 1.003 0.951 1.005 214,624,636 0.9942 3.84%
2015-08-25 0 8.600 8.590 8.610 8.300 8.960 33,900,769 292,880,073 8.6393 0.966 0.965 0.967 0.932 1.006 301,851,924 0.9703 3.24%
2015-08-24 0 8.330 8.300 8.320 7.940 8.700 20,330,796 170,824,227 8.4022 0.936 0.932 0.934 0.892 0.977 181,025,094 0.9436 -10.43%
2015-08-21 0 9.300 9.260 9.310 8.880 9.550 11,116,811 103,469,229 9.3075 1.044 1.040 1.046 0.997 1.073 98,983,914 1.0453 -1.38%
2015-08-20 0 9.430 9.380 9.440 9.380 9.900 18,081,000 173,249,380 9.5818 1.059 1.053 1.060 1.053 1.112 160,992,945 1.0761 -3.78%
2015-08-19 0 9.800 9.820 9.860 9.800 10.12 13,421,876 133,000,020 9.9092 1.101 1.103 1.107 1.101 1.137 119,508,177 1.1129 -3.35%
2015-08-18 0 10.14 10.14 10.16 10.10 10.38 9,219,336 94,221,231 10.220 1.139 1.139 1.141 1.134 1.166 82,088,825 1.1478 -2.12%
2015-08-17 0 10.36 10.32 10.38 10.06 10.40 7,052,000 72,444,664 10.273 1.164 1.159 1.166 1.130 1.168 62,790,899 1.1537 -0.19%
2015-08-14 0 10.38 10.36 10.40 10.30 10.56 8,416,520 87,354,610 10.379 1.166 1.164 1.168 1.157 1.186 74,940,564 1.1657 0.97%
2015-08-13 0 10.28 10.28 10.30 10.00 10.38 21,785,724 222,268,553 10.202 1.155 1.155 1.157 1.123 1.166 193,979,750 1.1458 3.84%
2015-08-12 0 9.900 9.890 9.900 9.810 10.34 19,576,000 194,398,578 9.9305 1.112 1.111 1.112 1.102 1.161 174,304,402 1.1153 -5.35%
2015-08-11 0 10.46 10.46 10.48 10.30 10.72 9,693,518 101,590,888 10.480 1.175 1.175 1.177 1.157 1.204 86,310,935 1.1770 -1.32%
2015-08-10 0 10.60 10.52 10.62 10.52 10.70 4,334,801 45,947,786 10.600 1.190 1.181 1.193 1.181 1.202 38,597,001 1.1904 -0.56%
2015-08-07 0 10.66 10.70 10.74 10.40 10.74 9,347,535 99,234,499 10.616 1.197 1.202 1.206 1.168 1.206 83,230,307 1.1923 1.52%
2015-08-06 0 10.50 10.46 10.52 10.30 10.64 15,528,501 163,007,470 10.497 1.179 1.175 1.181 1.157 1.195 138,265,533 1.1789 -0.76%
2015-08-05 0 10.58 10.52 10.58 10.14 10.60 16,250,148 169,192,027 10.412 1.188 1.181 1.188 1.139 1.190 144,691,067 1.1693 2.72%
2015-08-04 0 10.30 10.26 10.30 10.10 10.38 10,520,639 108,016,085 10.267 1.157 1.152 1.157 1.134 1.166 93,675,607 1.1531 1.18%
2015-08-03 0 10.18 10.16 10.20 10.16 10.64 8,364,067 85,967,807 10.278 1.143 1.141 1.146 1.141 1.195 74,473,523 1.1543 -0.97%
2015-07-31 0 10.28 10.18 10.30 10.12 10.42 15,003,303 153,278,597 10.216 1.155 1.143 1.157 1.137 1.170 133,589,178 1.1474 -0.77%
2015-07-30 0 10.36 10.30 10.36 10.18 10.44 7,427,885 76,553,129 10.306 1.164 1.157 1.164 1.143 1.173 66,137,773 1.1575 -0.19%
2015-07-29 0 10.38 10.32 10.36 10.18 10.40 9,120,900 93,848,970 10.289 1.166 1.159 1.164 1.143 1.168 81,212,353 1.1556 1.57%
2015-07-28 0 10.22 10.20 10.22 10.00 10.54 12,571,146 128,559,227 10.227 1.148 1.146 1.148 1.123 1.184 111,933,290 1.1485 1.39%
2015-07-27 0 10.08 10.04 10.08 10.02 10.68 22,026,801 224,307,960 10.183 1.132 1.128 1.132 1.125 1.199 196,126,296 1.1437 -5.62%
2015-07-24 0 10.68 10.68 10.70 10.58 11.12 16,661,157 181,103,589 10.870 1.199 1.199 1.202 1.188 1.249 148,350,685 1.2208 -3.26%
2015-07-23 0 11.04 11.02 11.04 10.34 11.08 13,600,722 147,587,495 10.851 1.240 1.238 1.240 1.161 1.244 121,100,619 1.2187 0.91%
2015-07-22 0 10.94 10.92 10.94 10.86 11.32 11,838,154 129,639,062 10.951 1.229 1.226 1.229 1.220 1.271 105,406,740 1.2299 -1.08%
2015-07-21 0 11.06 11.06 11.12 10.80 11.12 9,785,975 107,403,905 10.975 1.242 1.242 1.249 1.213 1.249 87,134,170 1.2326 0.18%
2015-07-20 0 11.04 11.00 11.08 11.00 11.32 12,527,000 139,109,612 11.105 1.240 1.235 1.244 1.235 1.271 111,540,215 1.2472 -0.18%
2015-07-17 0 11.06 11.04 11.06 10.52 11.08 30,032,970 327,509,828 10.905 1.242 1.240 1.242 1.181 1.244 267,413,101 1.2247 2.22%
2015-07-16 0 10.82 10.72 10.74 9.950 10.88 27,764,140 290,991,443 10.481 1.215 1.204 1.206 1.117 1.222 247,211,474 1.1771 4.04%
2015-07-15 0 10.40 10.36 10.42 9.750 10.54 45,170,614 456,324,776 10.102 1.168 1.164 1.170 1.095 1.184 402,198,450 1.1346 1.17%
2015-07-14 0 10.28 10.28 10.30 10.28 11.08 46,978,574 496,489,272 10.568 1.155 1.155 1.157 1.155 1.244 418,296,498 1.1869 -9.35%
2015-07-13 0 11.34 11.28 11.36 10.80 11.60 18,301,923 205,549,880 11.231 1.274 1.267 1.276 1.213 1.303 162,960,040 1.2614 -0.70%
2015-07-10 0 11.42 11.40 11.42 10.80 11.58 23,326,400 264,993,886 11.360 1.283 1.280 1.283 1.213 1.301 207,697,905 1.2759 3.07%
2015-07-09 0 11.08 11.00 11.08 10.00 11.16 34,821,047 377,234,348 10.834 1.244 1.235 1.244 1.123 1.253 310,046,065 1.2167 9.49%
2015-07-08 0 10.12 10.08 10.10 10.00 11.24 46,741,177 493,775,838 10.564 1.137 1.132 1.134 1.123 1.262 416,182,718 1.1864 -12.76%
2015-07-07 0 11.60 11.60 11.62 11.30 11.80 25,025,741 286,710,295 11.457 1.303 1.303 1.305 1.269 1.325 222,828,811 1.2867 0.69%
2015-07-06 0 11.52 11.56 11.58 11.12 12.42 32,697,000 376,210,240 11.506 1.294 1.298 1.301 1.249 1.395 291,133,583 1.2922 -7.84%
2015-07-03 0 12.50 12.50 12.60 12.12 12.72 32,649,686 408,094,378 12.499 1.404 1.404 1.415 1.361 1.429 290,712,300 1.4038 1.79%
2015-07-02 0 12.28 12.26 12.28 12.00 12.38 22,560,667 276,272,385 12.246 1.379 1.377 1.379 1.348 1.390 200,879,831 1.3753 1.49%
2015-06-30 0 12.10 12.10 12.18 11.34 12.36 42,926,428 516,894,217 12.041 1.359 1.359 1.368 1.274 1.388 382,216,252 1.3524 5.58%
2015-06-29 0 11.46 11.46 11.48 11.00 11.80 33,124,102 379,534,941 11.458 1.287 1.287 1.289 1.235 1.325 294,936,493 1.2868 -0.69%
2015-06-26 0 11.54 11.48 11.50 11.40 11.72 19,942,358 230,749,419 11.571 1.296 1.289 1.292 1.280 1.316 177,566,448 1.2995 1.23%
2015-06-25 0 11.40 11.38 11.42 11.38 11.68 14,601,364 167,733,349 11.488 1.280 1.278 1.283 1.278 1.312 130,010,320 1.2902 -2.40%
2015-06-24 0 11.68 11.64 11.70 11.46 11.86 23,389,246 273,012,087 11.673 1.312 1.307 1.314 1.287 1.332 208,257,485 1.3109 1.92%
2015-06-23 0 11.46 11.44 11.54 10.94 11.60 27,740,049 313,420,062 11.298 1.287 1.285 1.296 1.229 1.303 246,996,968 1.2689 4.37%
2015-06-22 0 10.98 10.98 11.02 10.82 11.02 9,908,818 108,150,818 10.915 1.233 1.233 1.238 1.215 1.238 88,227,962 1.2258 0.55%
2015-06-19 0 10.92 10.90 10.92 10.90 11.12 15,975,276 175,870,801 11.009 1.226 1.224 1.226 1.224 1.249 142,243,611 1.2364 0.55%
2015-06-18 0 10.86 10.84 10.86 10.82 11.10 11,030,496 119,972,174 10.876 1.220 1.217 1.220 1.215 1.247 98,215,366 1.2215 -1.45%
2015-06-17 0 11.02 11.00 11.04 10.94 11.22 23,023,128 254,172,413 11.040 1.238 1.235 1.240 1.229 1.260 204,997,576 1.2399 0.73%
2015-06-16 0 10.94 10.92 10.96 10.88 11.14 14,841,353 163,189,230 10.996 1.229 1.226 1.231 1.222 1.251 132,147,178 1.2349 -0.91%
2015-06-15 0 11.04 11.04 11.06 11.00 11.44 20,828,500 232,073,312 11.142 1.240 1.240 1.242 1.235 1.285 185,456,642 1.2514 -2.47%
2015-06-12 0 11.32 11.28 11.36 10.80 11.36 32,573,336 360,284,406 11.061 1.271 1.267 1.276 1.213 1.276 290,032,481 1.2422 2.17%
2015-06-11 0 11.08 11.12 11.14 11.02 11.66 35,976,850 406,025,986 11.286 1.244 1.249 1.251 1.238 1.310 320,337,317 1.2675 -3.65%
2015-06-10 0 11.50 11.48 11.52 11.14 11.70 24,821,569 285,177,568 11.489 1.292 1.289 1.294 1.251 1.314 221,010,867 1.2903 1.59%
2015-06-09 0 11.32 11.30 11.32 11.12 11.44 19,426,805 219,073,771 11.277 1.271 1.269 1.271 1.249 1.285 172,975,972 1.2665 1.43%
2015-06-08 0 11.16 11.14 11.16 10.90 11.46 25,757,867 287,694,091 11.169 1.253 1.251 1.253 1.224 1.287 229,347,650 1.2544 -1.41%
2015-06-05 0 11.32 11.30 11.32 11.30 11.88 24,058,071 275,586,035 11.455 1.271 1.269 1.271 1.269 1.334 214,212,693 1.2865 -4.55%
2015-06-04 0 11.86 11.84 11.90 11.62 12.02 13,110,127 154,686,142 11.799 1.332 1.330 1.336 1.305 1.350 116,732,368 1.3251 -0.34%
2015-06-03 0 11.90 11.90 11.92 11.84 12.08 9,816,578 117,315,441 11.951 1.336 1.336 1.339 1.330 1.357 87,406,659 1.3422 -0.34%
2015-06-02 0 11.94 11.90 11.92 11.90 12.28 16,638,018 199,812,539 12.009 1.341 1.336 1.339 1.336 1.379 148,144,655 1.3488 -2.45%
2015-06-01 0 12.24 12.24 12.26 11.88 12.34 14,903,886 180,914,448 12.139 1.375 1.375 1.377 1.334 1.386 132,703,971 1.3633 1.16%
2015-05-29 0 12.10 12.06 12.12 11.80 12.42 23,834,836 289,264,763 12.136 1.359 1.354 1.361 1.325 1.395 212,225,012 1.3630 2.02%
2015-05-28 0 11.86 11.84 11.90 11.80 12.12 25,219,681 301,392,011 11.951 1.332 1.330 1.336 1.325 1.361 224,555,650 1.3422 -2.15%
2015-05-27 0 12.12 12.10 12.14 11.82 12.42 24,956,399 302,858,599 12.136 1.361 1.359 1.363 1.327 1.395 222,211,391 1.3629 -2.42%
2015-05-26 0 12.42 12.42 12.48 12.40 12.94 21,460,037 269,731,586 12.569 1.395 1.395 1.402 1.393 1.453 191,079,838 1.4116 -1.43%
2015-05-22 0 12.60 12.62 12.64 12.54 12.80 13,693,170 172,728,957 12.614 1.415 1.417 1.420 1.408 1.438 121,923,774 1.4167 -0.63%
2015-05-21 0 12.68 12.68 12.72 12.42 13.02 20,988,266 265,389,467 12.645 1.424 1.424 1.429 1.395 1.462 186,879,196 1.4201 -1.40%
2015-05-20 0 12.86 12.86 12.88 12.82 13.20 12,274,774 159,477,954 12.992 1.444 1.444 1.447 1.440 1.482 109,294,398 1.4592 -2.58%
2015-05-19 0 13.20 13.18 13.24 12.96 13.28 13,777,199 180,715,764 13.117 1.482 1.480 1.487 1.456 1.491 122,671,967 1.4732 1.38%
2015-05-18 0 13.02 13.00 13.02 12.90 13.14 8,925,489 115,861,853 12.981 1.462 1.460 1.462 1.449 1.476 79,472,416 1.4579 0.00%
2015-05-15 0 13.02 13.00 13.02 13.00 13.46 23,859,935 312,070,662 13.079 1.462 1.460 1.462 1.460 1.512 212,448,493 1.4689 -1.51%
2015-05-14 0 13.22 13.20 13.24 13.08 13.80 25,190,129 332,927,379 13.217 1.485 1.482 1.487 1.469 1.550 224,292,520 1.4843 -2.94%
2015-05-13 0 13.62 13.52 13.62 13.44 14.58 27,967,805 385,115,892 13.770 1.530 1.518 1.530 1.509 1.637 249,024,904 1.5465 -2.01%
2015-05-12 0 13.90 13.88 13.90 13.68 14.16 21,593,865 299,262,677 13.859 1.561 1.559 1.561 1.536 1.590 192,271,441 1.5565 0.00%
2015-05-11 0 13.90 13.86 13.90 13.50 14.04 28,956,012 400,873,281 13.844 1.561 1.557 1.561 1.516 1.577 257,823,884 1.5548 4.35%
2015-05-08 0 13.32 13.30 13.36 12.70 13.48 23,352,344 307,269,785 13.158 1.496 1.494 1.500 1.426 1.514 207,928,910 1.4778 4.06%
2015-05-07 0 12.80 12.82 12.86 12.64 13.28 50,172,548 644,555,465 12.847 1.438 1.440 1.444 1.420 1.491 446,735,593 1.4428 -3.76%
2015-05-06 0 13.30 13.26 13.30 13.04 14.28 51,390,649 694,182,827 13.508 1.494 1.489 1.494 1.465 1.604 457,581,545 1.5171 -7.12%
2015-05-05 0 14.32 14.32 14.34 14.10 14.80 16,169,851 232,417,041 14.373 1.608 1.608 1.611 1.584 1.662 143,976,104 1.6143 -2.59%
2015-05-04 0 14.70 14.66 14.70 14.52 14.88 9,589,751 141,006,109 14.704 1.651 1.646 1.651 1.631 1.671 85,386,995 1.6514 0.68%
2015-04-30 0 14.60 14.52 14.60 14.50 14.92 16,254,416 238,164,778 14.652 1.640 1.631 1.640 1.628 1.676 144,729,069 1.6456 -1.75%
2015-04-29 0 14.86 14.84 14.98 14.64 15.04 13,204,628 196,090,649 14.850 1.669 1.667 1.682 1.644 1.689 117,573,804 1.6678 -0.54%
2015-04-28 0 14.94 14.88 14.94 14.76 15.08 12,588,841 187,202,166 14.870 1.678 1.671 1.678 1.658 1.694 112,090,846 1.6701 -0.53%
2015-04-27 0 15.02 14.98 15.00 14.80 15.20 9,663,012 144,515,254 14.956 1.687 1.682 1.685 1.662 1.707 86,039,310 1.6796 0.13%
2015-04-24 0 15.00 14.96 15.00 14.70 15.24 11,274,047 168,792,226 14.972 1.685 1.680 1.685 1.651 1.712 100,383,940 1.6815 0.00%
2015-04-23 0 15.00 14.96 15.06 14.92 15.48 29,529,509 448,052,649 15.173 1.685 1.680 1.691 1.676 1.739 262,930,292 1.7041 -2.47%
2015-04-22 0 15.38 15.36 15.40 14.60 15.40 17,499,388 264,331,139 15.105 1.727 1.725 1.730 1.640 1.730 155,814,281 1.6965 3.78%
2015-04-21 0 14.82 14.80 14.82 14.60 15.04 21,541,393 318,442,754 14.783 1.664 1.662 1.664 1.640 1.689 191,804,231 1.6602 -2.11%
2015-04-20 0 15.14 14.98 15.10 14.90 15.46 19,076,570 289,041,209 15.152 1.700 1.682 1.696 1.673 1.736 169,857,485 1.7017 -3.20%
2015-04-17 0 15.64 15.62 15.68 15.52 15.98 23,267,766 365,740,775 15.719 1.757 1.754 1.761 1.743 1.795 207,175,829 1.7654 -1.39%
2015-04-16 0 15.86 15.82 15.84 15.76 16.60 28,507,880 456,631,684 16.018 1.781 1.777 1.779 1.770 1.864 253,833,723 1.7989 -4.00%
2015-04-15 0 16.52 16.44 16.54 15.74 16.64 19,555,013 319,268,297 16.327 1.855 1.846 1.858 1.768 1.869 174,117,534 1.8336 4.16%
2015-04-14 0 15.86 15.82 15.90 15.70 16.68 15,611,636 251,616,221 16.117 1.781 1.777 1.786 1.763 1.873 139,005,766 1.8101 -3.53%
2015-04-13 0 16.44 16.38 16.46 16.38 17.20 21,797,177 365,641,715 16.775 1.846 1.840 1.849 1.840 1.932 194,081,727 1.8840 -2.84%
2015-04-10 0 16.92 16.86 16.92 16.00 16.94 25,650,082 426,366,647 16.622 1.900 1.894 1.900 1.797 1.903 228,387,934 1.8669 4.44%
2015-04-09 0 16.20 16.18 16.24 15.60 18.02 31,163,394 511,718,617 16.421 1.819 1.817 1.824 1.752 2.024 277,478,379 1.8442 3.45%
2015-04-08 0 15.66 15.62 15.70 15.48 15.78 19,988,712 312,966,862 15.657 1.759 1.754 1.763 1.739 1.772 177,979,183 1.7584 1.56%
2015-04-02 0 15.42 15.40 15.46 15.00 15.46 10,969,825 166,923,277 15.217 1.732 1.730 1.736 1.685 1.736 97,675,152 1.7090 2.66%
2015-04-01 0 15.02 15.00 15.02 14.94 15.10 14,305,313 214,709,885 15.009 1.687 1.685 1.687 1.678 1.696 127,374,286 1.6857 0.54%
2015-03-31 0 14.94 14.92 15.00 14.74 15.20 31,608,959 473,719,721 14.987 1.678 1.676 1.685 1.655 1.707 281,445,683 1.6832 0.40%
2015-03-30 0 14.88 14.86 14.90 14.76 15.24 21,976,152 329,437,366 14.991 1.671 1.669 1.673 1.658 1.712 195,675,318 1.6836 1.92%
2015-03-27 0 14.60 14.60 14.62 13.88 14.62 34,003,485 480,979,822 14.145 1.640 1.640 1.642 1.559 1.642 302,766,505 1.5886 2.53%
2015-03-26 0 14.24 14.24 14.30 14.06 14.46 11,584,951 164,573,410 14.206 1.599 1.599 1.606 1.579 1.624 103,152,225 1.5954 -1.11%
2015-03-25 0 14.40 14.40 14.42 14.06 14.44 9,261,036 132,567,977 14.315 1.617 1.617 1.619 1.579 1.622 82,460,122 1.6077 1.27%
2015-03-24 0 14.22 14.18 14.26 13.84 14.58 35,028,927 493,833,361 14.098 1.597 1.593 1.602 1.554 1.637 311,897,025 1.5833 -2.34%
2015-03-23 0 14.56 14.56 14.58 14.42 15.08 22,725,460 333,323,462 14.667 1.635 1.635 1.637 1.619 1.694 202,347,145 1.6473 -1.22%
2015-03-20 0 14.74 14.88 14.90 14.40 14.92 58,833,783 861,225,552 14.638 1.655 1.671 1.673 1.617 1.676 523,855,095 1.6440 -0.54%
2015-03-19 0 14.82 14.80 14.84 14.76 15.50 18,019,018 269,171,999 14.938 1.664 1.662 1.667 1.658 1.741 160,441,058 1.6777 -2.88%
2015-03-18 0 15.26 15.22 15.26 14.94 15.44 6,122,379 93,009,480 15.192 1.714 1.709 1.714 1.678 1.734 54,513,568 1.7062 1.60%
2015-03-17 0 15.02 15.02 15.04 14.90 15.70 6,943,466 104,605,907 15.065 1.687 1.687 1.689 1.673 1.763 61,824,514 1.6920 -0.13%
2015-03-16 0 15.04 15.02 15.06 14.74 15.44 10,006,705 151,722,342 15.162 1.689 1.687 1.691 1.655 1.734 89,099,547 1.7028 -0.66%
2015-03-13 0 15.14 15.08 15.14 15.06 15.84 13,825,162 212,458,568 15.368 1.700 1.694 1.700 1.691 1.779 123,099,029 1.7259 -3.69%
2015-03-12 0 15.72 15.58 15.72 14.56 16.24 26,774,197 413,458,910 15.442 1.766 1.750 1.766 1.635 1.824 238,397,037 1.7343 6.22%
2015-03-11 0 14.80 14.80 14.82 14.06 14.82 11,238,378 162,915,561 14.496 1.662 1.662 1.664 1.579 1.664 100,066,344 1.6281 3.21%
2015-03-10 0 14.34 14.32 14.34 14.32 14.88 7,454,402 107,748,497 14.454 1.611 1.608 1.611 1.608 1.671 66,373,880 1.6234 -2.32%
2015-03-09 0 14.68 14.66 14.68 14.62 14.98 8,353,651 123,353,422 14.766 1.649 1.646 1.649 1.642 1.682 74,380,780 1.6584 -2.26%
2015-03-06 0 15.02 14.96 15.04 14.40 15.24 10,068,698 150,547,226 14.952 1.687 1.680 1.689 1.617 1.712 89,651,532 1.6792 4.02%
2015-03-05 0 14.44 14.36 14.40 14.32 14.78 12,607,679 183,643,078 14.566 1.622 1.613 1.617 1.608 1.660 112,258,579 1.6359 -3.86%
2015-03-04 0 15.02 15.00 15.10 14.96 15.40 10,995,794 167,473,267 15.231 1.687 1.685 1.696 1.680 1.730 97,906,380 1.7105 -1.83%
2015-03-03 0 15.30 15.30 15.36 15.18 15.56 8,490,106 130,527,964 15.374 1.718 1.718 1.725 1.705 1.748 75,595,773 1.7267 0.13%
2015-03-02 0 15.28 15.26 15.32 15.14 15.60 6,657,005 102,024,764 15.326 1.716 1.714 1.721 1.700 1.752 59,273,870 1.7212 0.39%
2015-02-27 0 15.22 15.14 15.24 15.12 15.40 6,416,266 97,694,061 15.226 1.709 1.700 1.712 1.698 1.730 57,130,333 1.7100 1.06%
2015-02-26 0 15.06 15.06 15.14 14.98 15.42 6,231,599 94,357,401 15.142 1.691 1.691 1.700 1.682 1.732 55,486,061 1.7006 -0.92%
2015-02-25 0 15.20 15.26 15.28 15.18 15.40 6,472,058 98,500,611 15.219 1.707 1.714 1.716 1.705 1.730 57,627,105 1.7093 -0.39%
2015-02-24 0 15.26 15.22 15.24 14.90 15.34 18,669,455 283,951,747 15.209 1.714 1.709 1.712 1.673 1.723 166,232,539 1.7082 2.97%
2015-02-23 0 14.82 14.78 14.82 14.50 14.88 13,767,584 203,663,944 14.793 1.664 1.660 1.664 1.628 1.671 122,586,355 1.6614 1.09%
2015-02-18 0 14.66 14.62 14.66 14.62 14.80 4,295,387 63,212,443 14.716 1.646 1.642 1.646 1.642 1.662 38,246,060 1.6528 -0.95%
2015-02-17 0 14.80 14.78 14.80 14.72 14.90 2,912,000 43,115,126 14.806 1.662 1.660 1.662 1.653 1.673 25,928,403 1.6629 -0.13%
2015-02-16 0 14.82 14.80 14.84 14.76 14.88 10,450,756 154,714,234 14.804 1.664 1.662 1.667 1.658 1.671 93,053,370 1.6626 0.14%
2015-02-13 0 14.80 14.78 14.80 14.54 14.90 17,140,573 253,179,506 14.771 1.662 1.660 1.662 1.633 1.673 152,619,397 1.6589 0.95%
2015-02-12 0 14.66 14.64 14.68 13.84 14.68 27,225,988 392,065,555 14.400 1.646 1.644 1.649 1.554 1.649 242,419,777 1.6173 6.70%
2015-02-11 0 13.74 13.72 13.74 13.62 14.02 8,373,986 115,383,199 13.779 1.543 1.541 1.543 1.530 1.575 74,561,842 1.5475 -0.43%
2015-02-10 0 13.80 13.76 13.82 13.40 13.90 7,459,999 102,607,493 13.754 1.550 1.545 1.552 1.505 1.561 66,423,716 1.5447 2.22%
2015-02-09 0 13.50 13.48 13.50 13.36 13.72 9,521,855 128,644,509 13.510 1.516 1.514 1.516 1.500 1.541 84,782,450 1.5173 0.00%
2015-02-06 0 13.50 13.42 13.48 13.30 13.98 21,271,832 287,957,651 13.537 1.516 1.507 1.514 1.494 1.570 189,404,064 1.5203 -3.43%
2015-02-05 0 13.98 13.88 14.00 13.78 14.20 11,505,464 159,876,841 13.896 1.570 1.559 1.572 1.548 1.595 102,444,474 1.5606 0.29%
2015-02-04 0 13.94 13.94 13.96 13.92 14.10 6,042,265 84,478,701 13.981 1.566 1.566 1.568 1.563 1.584 53,800,234 1.5702 -0.29%
2015-02-03 0 13.98 13.96 14.00 13.84 14.10 6,938,297 97,114,036 13.997 1.570 1.568 1.572 1.554 1.584 61,778,489 1.5720 1.01%
2015-02-02 0 13.84 13.84 13.90 13.80 14.18 5,842,782 81,377,018 13.928 1.554 1.554 1.561 1.550 1.593 52,024,041 1.5642 -2.67%
2015-01-30 0 14.22 14.16 14.24 14.10 14.40 6,767,304 96,162,080 14.210 1.597 1.590 1.599 1.584 1.617 60,255,970 1.5959 0.42%
2015-01-29 0 14.16 14.18 14.20 13.98 14.26 7,560,799 106,790,456 14.124 1.590 1.593 1.595 1.570 1.602 67,321,238 1.5863 1.14%
2015-01-28 0 14.00 13.90 13.94 13.92 14.18 4,910,788 68,958,032 14.042 1.572 1.561 1.566 1.563 1.593 43,725,581 1.5771 0.00%
2015-01-27 0 14.00 14.00 14.08 13.98 14.30 9,843,097 138,303,435 14.051 1.572 1.572 1.581 1.570 1.606 87,642,784 1.5780 0.00%
2015-01-26 0 14.00 13.98 14.00 13.96 14.44 11,093,606 156,851,887 14.139 1.572 1.570 1.572 1.568 1.622 98,777,297 1.5879 -3.31%
2015-01-23 0 14.48 14.40 14.52 14.30 14.72 17,630,685 254,852,709 14.455 1.626 1.617 1.631 1.606 1.653 156,983,347 1.6234 2.26%
2015-01-22 0 14.16 14.10 14.18 13.78 14.46 11,202,189 157,457,159 14.056 1.590 1.584 1.593 1.548 1.624 99,744,118 1.5786 -0.56%
2015-01-21 0 14.24 14.20 14.26 13.60 14.26 18,010,013 253,214,007 14.060 1.599 1.595 1.602 1.527 1.602 160,360,878 1.5790 5.64%
2015-01-20 0 13.48 13.44 13.50 13.30 13.80 12,260,107 166,844,380 13.609 1.514 1.509 1.516 1.494 1.550 109,163,803 1.5284 2.43%
2015-01-19 0 13.16 13.14 13.18 13.04 13.64 4,411,184 58,623,523 13.290 1.478 1.476 1.480 1.465 1.532 39,277,114 1.4926 -1.94%
2015-01-16 0 13.42 13.42 13.46 13.34 13.84 10,833,882 145,931,350 13.470 1.507 1.507 1.512 1.498 1.554 96,464,718 1.5128 -3.45%
2015-01-15 0 13.90 13.88 13.94 13.68 14.00 7,598,133 105,418,795 13.874 1.561 1.559 1.566 1.536 1.572 67,653,659 1.5582 0.14%
2015-01-14 0 13.88 13.86 13.88 13.60 13.96 15,617,209 215,684,787 13.811 1.559 1.557 1.559 1.527 1.568 139,055,388 1.5511 1.61%
2015-01-13 0 13.66 13.64 13.68 13.52 13.78 7,688,372 105,098,662 13.670 1.534 1.532 1.536 1.518 1.548 68,457,146 1.5352 -0.29%
2015-01-12 0 13.70 13.64 13.68 13.24 13.74 12,250,573 167,342,648 13.660 1.539 1.532 1.536 1.487 1.543 109,078,913 1.5341 3.47%
2015-01-09 0 13.24 13.26 13.30 13.24 13.72 10,628,688 143,630,819 13.514 1.487 1.489 1.494 1.487 1.541 94,637,674 1.5177 -2.50%
2015-01-08 0 13.58 13.58 13.60 12.88 13.84 19,783,123 264,969,363 13.394 1.525 1.525 1.527 1.447 1.554 176,148,622 1.5042 6.26%
2015-01-07 0 12.78 12.74 12.80 12.44 12.86 12,511,466 159,547,044 12.752 1.435 1.431 1.438 1.397 1.444 111,401,900 1.4322 2.40%
2015-01-06 0 12.48 12.44 12.54 12.32 12.86 18,805,442 236,222,923 12.561 1.402 1.397 1.408 1.384 1.444 167,443,365 1.4108 3.65%
2015-01-05 0 12.04 12.04 12.08 12.00 12.44 9,897,102 120,455,188 12.171 1.352 1.352 1.357 1.348 1.397 88,123,643 1.3669 -1.95%
2015-01-02 0 12.28 12.28 12.32 12.22 12.58 6,021,303 74,407,169 12.357 1.379 1.379 1.384 1.372 1.413 53,613,589 1.3878 -1.44%
2014-12-31 0 12.46 12.38 12.48 12.36 12.54 5,059,241 62,949,069 12.442 1.399 1.390 1.402 1.388 1.408 45,047,404 1.3974 0.00%
2014-12-30 0 12.46 12.46 12.50 12.30 12.50 5,965,683 74,073,318 12.417 1.399 1.399 1.404 1.381 1.404 53,118,349 1.3945 -0.32%
2014-12-29 0 12.50 12.44 12.50 12.32 12.50 6,865,931 85,184,648 12.407 1.404 1.397 1.404 1.384 1.404 61,134,144 1.3934 1.63%
2014-12-24 0 12.30 12.30 12.32 12.24 12.46 1,961,074 24,043,252 12.260 1.381 1.381 1.384 1.375 1.399 17,461,373 1.3769 0.49%
2014-12-23 0 12.24 12.20 12.24 12.04 12.30 6,351,246 77,207,175 12.156 1.375 1.370 1.375 1.352 1.381 56,551,396 1.3653 -0.16%
2014-12-22 0 12.26 12.26 12.28 12.04 12.38 6,162,146 75,205,742 12.204 1.377 1.377 1.379 1.352 1.390 54,867,653 1.3707 0.16%
2014-12-19 0 12.24 12.22 12.26 12.22 12.48 8,519,061 105,174,682 12.346 1.375 1.372 1.377 1.372 1.402 75,853,588 1.3865 -0.16%
2014-12-18 0 12.26 12.18 12.28 12.10 12.48 10,547,566 129,644,634 12.291 1.377 1.368 1.379 1.359 1.402 93,915,365 1.3804 1.16%
2014-12-17 0 12.12 12.06 12.14 12.06 12.44 9,421,285 114,551,513 12.159 1.361 1.354 1.363 1.354 1.397 83,886,976 1.3655 -2.73%
2014-12-16 0 12.46 12.40 12.52 12.30 12.60 7,488,975 93,102,432 12.432 1.399 1.393 1.406 1.381 1.415 66,681,718 1.3962 -0.16%
2014-12-15 0 12.48 12.46 12.48 12.46 12.92 6,058,554 75,993,885 12.543 1.402 1.399 1.402 1.399 1.451 53,945,271 1.4087 -3.41%
2014-12-12 0 12.92 12.90 12.98 12.80 13.00 5,749,294 74,283,267 12.920 1.451 1.449 1.458 1.438 1.460 51,191,625 1.4511 1.57%
2014-12-11 0 12.72 12.68 12.78 12.32 12.80 8,865,844 112,442,896 12.683 1.429 1.424 1.435 1.384 1.438 78,941,338 1.4244 1.60%
2014-12-10 0 12.52 12.52 12.58 12.50 13.14 18,463,832 233,688,066 12.657 1.406 1.406 1.413 1.404 1.476 164,401,675 1.4214 -5.58%
2014-12-09 0 13.26 13.24 13.32 12.80 13.40 14,593,084 192,304,671 13.178 1.489 1.487 1.496 1.438 1.505 129,936,595 1.4800 0.61%
2014-12-08 0 13.18 13.20 13.22 12.78 13.40 14,171,368 186,636,814 13.170 1.480 1.482 1.485 1.435 1.505 126,181,642 1.4791 1.85%
2014-12-05 0 12.94 12.88 12.94 12.30 13.00 12,861,132 165,180,775 12.843 1.453 1.447 1.453 1.381 1.460 114,515,321 1.4424 4.86%
2014-12-04 0 12.34 12.34 12.38 12.24 12.52 9,072,925 112,188,638 12.365 1.386 1.386 1.390 1.375 1.406 80,785,184 1.3887 -1.59%
2014-12-03 0 12.54 12.50 12.56 12.28 12.92 11,732,503 146,211,467 12.462 1.408 1.404 1.411 1.379 1.451 104,466,026 1.3996 -2.64%
2014-12-02 0 12.88 12.82 12.92 12.72 13.02 3,639,011 46,882,797 12.883 1.447 1.440 1.451 1.429 1.462 32,401,698 1.4469 0.31%
2014-12-01 0 12.84 12.84 12.86 12.82 13.30 6,557,120 85,254,294 13.002 1.442 1.442 1.444 1.440 1.494 58,384,495 1.4602 -2.87%
2014-11-28 0 13.22 13.18 13.22 13.10 13.30 6,390,000 84,499,100 13.224 1.485 1.480 1.485 1.471 1.494 56,896,461 1.4851 -0.30%
2014-11-27 0 13.26 13.28 13.30 13.10 13.32 7,993,098 105,820,406 13.239 1.489 1.491 1.494 1.471 1.496 71,170,421 1.4869 1.38%
2014-11-26 0 13.08 13.02 13.10 12.80 13.14 12,058,601 156,455,764 12.975 1.469 1.462 1.471 1.438 1.476 107,369,597 1.4572 0.62%
2014-11-25 0 13.00 13.00 13.02 12.90 13.16 9,197,955 119,660,202 13.009 1.460 1.460 1.462 1.449 1.478 81,898,449 1.4611 -0.31%
2014-11-24 0 13.04 13.00 13.02 12.64 13.16 18,237,443 235,250,663 12.899 1.465 1.460 1.462 1.420 1.478 162,385,911 1.4487 5.50%
2014-11-21 0 12.36 12.32 12.36 12.28 12.48 18,508,522 228,758,623 12.360 1.388 1.384 1.388 1.379 1.402 164,799,594 1.3881 0.32%
2014-11-20 0 12.32 12.28 12.34 12.24 12.62 9,589,243 118,874,500 12.397 1.384 1.379 1.386 1.375 1.417 85,382,472 1.3923 -2.07%
2014-11-19 0 12.58 12.56 12.58 12.20 12.62 11,787,168 146,908,999 12.463 1.413 1.411 1.413 1.370 1.417 104,952,762 1.3998 3.45%
2014-11-18 0 12.16 12.14 12.18 12.10 12.38 6,176,306 75,185,949 12.173 1.366 1.363 1.368 1.359 1.390 54,993,733 1.3672 0.00%
2014-11-17 0 12.16 12.14 12.16 12.04 12.66 8,240,514 100,416,658 12.186 1.366 1.363 1.366 1.352 1.422 73,373,409 1.3686 -2.72%
2014-11-14 0 12.50 12.52 12.54 12.22 12.54 12,986,515 161,896,503 12.467 1.404 1.406 1.408 1.372 1.408 115,631,729 1.4001 1.63%
2014-11-13 0 12.30 12.22 12.30 12.06 12.40 9,381,587 115,117,237 12.271 1.381 1.372 1.381 1.354 1.393 83,533,506 1.3781 1.32%
2014-11-12 0 12.14 12.10 12.18 12.08 12.38 13,545,339 164,770,108 12.164 1.363 1.359 1.368 1.357 1.390 120,607,489 1.3662 -0.16%
2014-11-11 0 12.16 12.14 12.16 11.92 12.50 23,379,096 283,845,765 12.141 1.366 1.363 1.366 1.339 1.404 208,167,110 1.3635 -1.46%
2014-11-10 0 12.34 12.32 12.36 12.08 12.42 23,955,334 293,581,702 12.255 1.386 1.384 1.388 1.357 1.395 213,297,924 1.3764 1.15%
2014-11-07 0 12.20 12.16 12.18 12.16 12.58 19,432,366 239,792,177 12.340 1.370 1.366 1.368 1.366 1.413 173,025,487 1.3859 -2.09%
2014-11-06 0 12.46 12.46 12.50 12.44 13.16 19,204,793 242,718,747 12.638 1.399 1.399 1.404 1.397 1.478 170,999,180 1.4194 -5.32%
2014-11-05 0 13.16 13.12 13.18 12.90 13.46 14,806,451 193,956,909 13.099 1.478 1.473 1.480 1.449 1.512 131,836,411 1.4712 -2.81%
2014-11-04 0 13.54 13.50 13.58 12.90 13.60 22,955,467 308,841,659 13.454 1.521 1.516 1.525 1.449 1.527 204,395,124 1.5110 4.15%
2014-11-03 0 13.00 12.98 13.00 12.86 13.68 19,343,941 256,250,803 13.247 1.460 1.458 1.460 1.444 1.536 172,238,152 1.4878 -2.99%
2014-10-31 0 13.40 13.38 13.46 13.30 13.64 14,784,868 198,640,869 13.435 1.505 1.503 1.512 1.494 1.532 131,644,236 1.5089 1.36%
2014-10-30 0 13.22 13.18 13.22 12.92 13.30 11,643,272 153,104,734 13.150 1.485 1.480 1.485 1.451 1.494 103,671,514 1.4768 1.85%
2014-10-29 0 12.98 12.98 13.00 12.60 13.10 11,827,537 152,287,391 12.876 1.458 1.458 1.460 1.415 1.471 105,312,207 1.4461 0.31%
2014-10-28 0 12.94 12.92 12.96 12.76 13.18 20,286,085 262,142,533 12.922 1.453 1.451 1.456 1.433 1.480 180,626,988 1.4513 0.62%
2014-10-27 0 12.86 12.80 12.86 12.76 13.06 11,862,373 153,227,601 12.917 1.444 1.438 1.444 1.433 1.467 105,622,386 1.4507 -2.87%
2014-10-24 0 13.24 13.20 13.28 13.10 13.34 4,627,054 61,172,995 13.221 1.487 1.482 1.491 1.471 1.498 41,199,217 1.4848 -0.60%
2014-10-23 0 13.32 13.24 13.32 13.08 13.32 6,776,574 89,617,371 13.225 1.496 1.487 1.496 1.469 1.496 60,338,510 1.4852 1.22%
2014-10-22 0 13.16 13.14 13.16 13.10 13.42 6,639,282 87,758,823 13.218 1.478 1.476 1.478 1.471 1.507 59,116,064 1.4845 0.00%
2014-10-21 0 13.16 13.14 13.16 13.12 13.38 2,640,858 34,773,191 13.167 1.478 1.476 1.478 1.473 1.503 23,514,159 1.4788 -1.05%
2014-10-20 0 13.30 13.20 13.30 12.88 13.46 14,487,358 190,816,540 13.171 1.494 1.482 1.494 1.447 1.512 128,995,212 1.4793 4.89%
2014-10-17 0 12.68 12.60 12.76 12.60 12.84 27,580,277 350,027,652 12.691 1.424 1.415 1.433 1.415 1.442 245,574,361 1.4253 0.16%
2014-10-16 0 12.66 12.64 12.70 12.50 12.80 15,624,800 198,413,575 12.699 1.422 1.420 1.426 1.404 1.438 139,122,978 1.4262 -0.63%
2014-10-15 0 12.74 12.74 12.80 12.68 12.90 8,747,150 111,822,568 12.784 1.431 1.431 1.438 1.424 1.449 77,884,489 1.4357 0.31%
2014-10-14 0 12.70 12.68 12.74 12.68 12.96 12,255,070 155,999,548 12.729 1.426 1.424 1.431 1.424 1.456 109,118,954 1.4296 -0.78%
2014-10-13 0 12.80 12.74 12.76 12.54 13.02 16,682,710 212,718,201 12.751 1.438 1.431 1.433 1.408 1.462 148,542,592 1.4320 -2.22%
2014-10-10 0 13.20 13.20 13.22 13.08 13.60 14,826,674 197,610,666 13.328 1.470 1.470 1.472 1.457 1.515 133,125,859 1.4844 -3.37%
2014-10-09 0 13.66 13.64 13.66 13.64 13.80 8,843,619 121,185,388 13.703 1.521 1.519 1.521 1.519 1.537 79,405,157 1.5262 0.29%
2014-10-08 0 13.62 13.58 13.60 13.58 14.00 9,136,018 126,135,084 13.806 1.517 1.512 1.515 1.512 1.559 82,030,551 1.5377 -2.71%
2014-10-07 0 14.00 14.00 14.04 13.84 14.04 10,547,382 147,201,038 13.956 1.559 1.559 1.564 1.541 1.564 94,702,917 1.5543 0.72%
2014-10-06 0 13.90 13.88 13.92 13.52 14.08 9,225,094 127,903,779 13.865 1.548 1.546 1.550 1.506 1.568 82,830,347 1.5442 1.91%
2014-10-03 0 13.64 13.56 13.64 12.90 13.72 23,560,271 314,455,116 13.347 1.519 1.510 1.519 1.437 1.528 211,543,149 1.4865 0.59%
2014-09-30 0 13.56 13.54 13.62 13.32 13.88 13,035,506 176,601,561 13.548 1.510 1.508 1.517 1.483 1.546 117,043,305 1.5089 -2.16%
2014-09-29 0 13.86 13.80 13.82 13.50 13.90 7,643,015 104,841,079 13.717 1.544 1.537 1.539 1.504 1.548 68,625,164 1.5277 -0.72%
2014-09-26 0 13.96 13.92 14.02 13.80 14.10 5,912,635 82,848,538 14.012 1.555 1.550 1.561 1.537 1.570 53,088,414 1.5606 -0.14%
2014-09-25 0 13.98 13.98 14.00 13.82 14.08 4,379,884 61,055,588 13.940 1.557 1.557 1.559 1.539 1.568 39,326,137 1.5525 -0.14%
2014-09-24 0 14.00 13.92 13.94 13.76 14.12 7,847,903 109,576,719 13.963 1.559 1.550 1.553 1.532 1.573 70,464,814 1.5551 2.19%
2014-09-23 0 13.70 13.68 13.74 13.68 13.94 6,970,847 96,299,995 13.815 1.526 1.524 1.530 1.524 1.553 62,589,897 1.5386 -1.58%
2014-09-22 0 13.92 13.90 13.92 13.72 13.98 7,503,785 104,254,294 13.894 1.550 1.548 1.550 1.528 1.557 67,375,044 1.5474 0.29%
2014-09-19 0 13.88 13.84 13.86 13.68 14.06 24,503,981 341,080,483 13.919 1.546 1.541 1.544 1.524 1.566 220,016,540 1.5502 -0.86%
2014-09-18 0 14.00 13.96 13.98 13.80 14.18 9,936,992 139,032,299 13.991 1.559 1.555 1.557 1.537 1.579 89,222,343 1.5583 0.14%
2014-09-17 0 13.98 13.92 14.00 13.78 14.12 13,582,522 189,473,153 13.950 1.557 1.550 1.559 1.535 1.573 121,954,857 1.5536 3.10%
2014-09-16 0 13.56 13.56 13.58 13.00 13.72 8,480,373 115,031,519 13.564 1.510 1.510 1.512 1.448 1.528 76,143,641 1.5107 1.65%
2014-09-15 0 13.34 13.32 13.34 13.30 13.72 10,940,242 146,542,982 13.395 1.486 1.483 1.486 1.481 1.528 98,230,332 1.4918 -3.19%
2014-09-12 0 13.78 13.80 13.84 13.72 13.96 7,380,407 101,927,572 13.811 1.535 1.537 1.541 1.528 1.555 66,267,257 1.5381 -0.14%
2014-09-11 0 13.80 13.78 13.80 13.72 14.08 9,212,555 127,832,648 13.876 1.537 1.535 1.537 1.528 1.568 82,717,762 1.5454 -1.43%
2014-09-10 0 14.00 13.98 14.00 13.94 14.30 9,291,752 130,452,143 14.040 1.559 1.557 1.559 1.553 1.593 83,428,857 1.5636 -2.64%
2014-09-08 0 14.38 14.34 14.42 14.02 14.42 7,362,949 105,271,215 14.297 1.602 1.597 1.606 1.561 1.606 66,110,505 1.5924 1.99%
2014-09-05 0 14.10 14.02 14.14 13.94 14.14 6,001,118 84,309,550 14.049 1.570 1.561 1.575 1.553 1.575 53,882,886 1.5647 0.57%
2014-09-04 0 14.02 14.00 14.02 13.90 14.12 12,097,372 169,343,086 13.998 1.561 1.559 1.561 1.548 1.573 108,619,980 1.5590 0.00%
2014-09-03 0 14.02 14.00 14.04 13.58 14.08 20,583,050 285,486,261 13.870 1.561 1.559 1.564 1.512 1.568 184,811,253 1.5447 1.59%
2014-09-02 0 13.80 13.80 13.84 13.80 14.28 16,150,450 225,280,879 13.949 1.537 1.537 1.541 1.537 1.590 145,011,789 1.5535 -3.36%
2014-09-01 0 14.28 14.28 14.30 14.16 14.32 5,466,279 77,932,289 14.257 1.590 1.590 1.593 1.577 1.595 49,080,669 1.5878 -0.56%
2014-08-29 0 14.36 14.30 14.36 13.84 14.44 10,040,343 142,699,799 14.213 1.599 1.593 1.599 1.541 1.608 90,150,312 1.5829 2.43%
2014-08-28 0 14.02 14.00 14.04 13.90 14.08 11,473,825 160,654,264 14.002 1.561 1.559 1.564 1.548 1.568 103,021,271 1.5594 -0.14%
2014-08-27 0 14.04 14.00 14.04 13.72 14.08 7,479,744 104,385,557 13.956 1.564 1.559 1.564 1.528 1.568 67,159,185 1.5543 -0.28%
2014-08-26 0 14.08 14.04 14.08 13.92 14.16 6,601,503 92,820,235 14.060 1.568 1.564 1.568 1.550 1.577 59,273,628 1.5660 0.14%
2014-08-25 0 14.06 14.00 14.08 13.64 14.14 9,193,152 128,228,187 13.948 1.566 1.559 1.568 1.519 1.575 82,543,546 1.5535 0.14%
2014-08-22 0 14.04 14.04 14.10 13.96 14.60 15,654,708 222,440,541 14.209 1.564 1.564 1.570 1.555 1.626 140,560,617 1.5825 -2.36%
2014-08-21 0 14.38 14.36 14.42 14.32 14.60 18,521,235 267,276,215 14.431 1.602 1.599 1.606 1.595 1.626 166,298,612 1.6072 -0.96%
2014-08-20 0 14.52 14.50 14.52 14.48 15.16 36,742,690 545,061,378 14.835 1.617 1.615 1.617 1.613 1.688 329,905,557 1.6522 2.25%
2014-08-19 0 14.20 14.20 14.22 13.80 14.22 12,007,145 168,227,373 14.011 1.582 1.582 1.584 1.537 1.584 107,809,849 1.5604 1.72%
2014-08-18 0 13.96 13.96 14.00 13.52 14.10 18,200,264 252,610,043 13.879 1.555 1.555 1.559 1.506 1.570 163,416,675 1.5458 0.87%
2014-08-15 0 13.84 13.80 13.84 13.70 14.32 19,831,539 276,236,532 13.929 1.541 1.537 1.541 1.526 1.595 178,063,580 1.5513 -2.40%
2014-08-14 0 14.18 14.14 14.18 14.08 14.48 9,855,476 140,307,616 14.237 1.579 1.575 1.579 1.568 1.613 88,490,426 1.5856 -1.94%
2014-08-13 0 14.46 14.42 14.46 14.24 14.70 7,278,847 105,227,110 14.457 1.610 1.606 1.610 1.586 1.637 65,355,369 1.6101 -0.28%
2014-08-12 0 14.50 14.50 14.52 14.30 14.58 3,571,467 51,770,381 14.496 1.615 1.615 1.617 1.593 1.624 32,067,516 1.6144 0.28%
2014-08-11 0 14.46 14.44 14.46 14.14 14.52 7,290,581 105,092,033 14.415 1.610 1.608 1.610 1.575 1.617 65,460,727 1.6054 2.84%
2014-08-08 0 14.06 14.06 14.10 14.02 14.40 7,086,927 100,170,891 14.135 1.566 1.566 1.570 1.561 1.604 63,632,157 1.5742 -1.26%
2014-08-07 0 14.24 14.22 14.24 14.22 14.54 7,382,081 106,105,007 14.373 1.586 1.584 1.586 1.584 1.619 66,282,288 1.6008 -1.39%
2014-08-06 0 14.44 14.42 14.48 14.30 14.72 15,483,911 224,893,792 14.524 1.608 1.606 1.613 1.593 1.639 139,027,063 1.6176 -0.82%
2014-08-05 0 14.56 14.56 14.60 14.12 14.86 20,600,005 299,698,705 14.548 1.622 1.622 1.626 1.573 1.655 184,963,489 1.6203 1.11%
2014-08-04 0 14.40 14.38 14.46 14.20 14.48 15,522,738 222,516,285 14.335 1.604 1.602 1.610 1.582 1.613 139,375,684 1.5965 1.41%
2014-08-01 0 14.20 14.20 14.28 14.06 14.42 7,460,631 106,057,199 14.216 1.582 1.582 1.590 1.566 1.606 66,987,573 1.5832 -2.34%
2014-07-31 0 14.54 14.48 14.60 14.40 14.90 12,418,335 181,334,191 14.602 1.619 1.613 1.626 1.604 1.659 111,501,845 1.6263 -2.28%
2014-07-30 0 14.88 14.88 14.90 14.74 15.18 13,866,929 206,509,633 14.892 1.657 1.657 1.659 1.642 1.691 124,508,492 1.6586 -0.93%
2014-07-29 0 15.02 15.00 15.04 14.72 15.16 13,879,185 207,042,013 14.917 1.673 1.671 1.675 1.639 1.688 124,618,537 1.6614 1.90%
2014-07-28 0 14.74 14.78 14.80 14.66 15.10 11,716,345 173,490,954 14.808 1.642 1.646 1.648 1.633 1.682 105,198,812 1.6492 -1.21%
2014-07-25 0 14.92 14.88 14.96 14.24 15.08 10,592,967 158,086,787 14.924 1.662 1.657 1.666 1.586 1.680 95,112,216 1.6621 4.19%
2014-07-24 0 14.32 14.32 14.40 14.30 14.76 12,781,113 185,218,268 14.492 1.595 1.595 1.604 1.593 1.644 114,759,159 1.6140 0.56%
2014-07-23 0 14.24 14.24 14.26 14.16 14.70 15,830,143 227,676,148 14.382 1.586 1.586 1.588 1.577 1.637 142,135,814 1.6018 -2.47%
2014-07-22 0 14.60 14.60 14.64 14.58 14.78 11,243,414 165,058,056 14.680 1.626 1.626 1.631 1.624 1.646 100,952,455 1.6350 0.69%
2014-07-21 0 14.50 14.48 14.52 14.48 14.90 9,488,004 138,895,795 14.639 1.615 1.613 1.617 1.613 1.659 85,190,966 1.6304 -2.16%
2014-07-18 0 14.82 14.74 14.84 14.72 15.06 10,069,957 149,420,335 14.838 1.651 1.642 1.653 1.639 1.677 90,416,210 1.6526 -0.67%
2014-07-17 0 14.92 14.86 14.90 14.76 15.20 13,136,727 196,687,289 14.972 1.662 1.655 1.659 1.644 1.693 117,952,149 1.6675 0.81%
2014-07-16 0 14.80 14.76 14.80 14.76 15.22 10,562,873 158,249,250 14.982 1.648 1.644 1.648 1.644 1.695 94,842,008 1.6686 -0.67%
2014-07-15 0 14.90 14.88 15.00 14.88 15.28 9,898,081 148,489,881 15.002 1.659 1.657 1.671 1.657 1.702 88,872,968 1.6708 0.00%
2014-07-14 0 14.90 14.90 14.92 14.80 15.70 24,126,871 363,215,324 15.054 1.659 1.659 1.662 1.648 1.749 216,630,541 1.6767 -5.10%
2014-07-11 0 15.70 15.56 15.70 15.26 15.86 9,160,645 143,650,453 15.681 1.749 1.733 1.749 1.700 1.766 82,251,672 1.7465 1.55%
2014-07-10 0 15.46 15.44 15.50 15.40 15.88 17,262,744 268,695,239 15.565 1.722 1.720 1.726 1.715 1.769 154,998,863 1.7335 0.52%
2014-07-09 0 15.38 15.38 15.40 15.02 15.52 17,620,203 268,138,270 15.218 1.713 1.713 1.715 1.673 1.729 158,208,419 1.6948 -1.41%
2014-07-08 0 15.60 15.56 15.66 15.52 16.06 17,834,771 280,326,147 15.718 1.737 1.733 1.744 1.729 1.789 160,134,984 1.7506 -2.86%
2014-07-07 0 16.06 16.04 16.06 15.22 16.14 22,706,505 356,602,323 15.705 1.789 1.786 1.789 1.695 1.798 203,877,348 1.7491 4.02%
2014-07-04 0 15.44 15.44 15.46 15.10 15.54 12,025,334 185,325,537 15.411 1.720 1.720 1.722 1.682 1.731 107,973,165 1.7164 2.25%
2014-07-03 0 15.10 15.08 15.16 14.42 15.36 16,615,506 249,384,107 15.009 1.682 1.680 1.688 1.606 1.711 149,187,438 1.6716 2.86%
2014-07-02 0 14.68 14.62 14.72 14.32 14.92 12,951,621 189,044,412 14.596 1.635 1.628 1.639 1.595 1.662 116,290,118 1.6256 0.96%
2014-06-30 0 14.54 14.50 14.52 13.98 14.56 6,568,742 94,071,264 14.321 1.619 1.615 1.617 1.557 1.622 58,979,473 1.5950 4.15%
2014-06-27 0 13.96 13.96 14.00 13.74 14.38 9,261,201 129,567,339 13.990 1.555 1.555 1.559 1.530 1.602 83,154,545 1.5582 -2.65%
2014-06-26 0 14.34 14.32 14.34 14.00 14.70 17,014,473 246,002,031 14.458 1.597 1.595 1.597 1.559 1.637 152,769,686 1.6103 1.85%
2014-06-25 0 14.08 14.04 14.10 13.60 14.10 12,043,860 167,797,383 13.932 1.568 1.564 1.570 1.515 1.570 108,139,506 1.5517 3.38%
2014-06-24 0 13.62 13.60 13.64 13.10 13.76 7,161,580 97,376,230 13.597 1.517 1.515 1.519 1.459 1.532 64,302,452 1.5143 4.13%
2014-06-23 0 13.08 13.04 13.10 13.00 13.50 5,490,068 72,813,011 13.263 1.457 1.452 1.459 1.448 1.504 49,294,266 1.4771 -2.97%
2014-06-20 0 13.48 13.46 13.52 13.40 13.60 5,361,983 72,460,195 13.514 1.501 1.499 1.506 1.492 1.515 48,144,216 1.5051 -0.15%
2014-06-19 0 13.50 13.46 13.56 13.08 13.80 9,289,268 125,712,349 13.533 1.504 1.499 1.510 1.457 1.537 83,406,553 1.5072 3.05%
2014-06-18 0 13.10 13.04 13.14 12.94 13.18 4,232,000 55,501,680 13.115 1.459 1.452 1.463 1.441 1.468 37,998,315 1.4606 0.15%
2014-06-17 0 13.08 13.06 13.10 12.82 13.28 6,838,359 88,721,082 12.974 1.457 1.455 1.459 1.428 1.479 61,400,312 1.4450 -0.15%
2014-06-16 0 13.10 13.04 13.16 12.92 13.32 5,915,340 77,767,959 13.147 1.459 1.452 1.466 1.439 1.483 53,112,702 1.4642 -0.91%
2014-06-13 0 13.22 13.20 13.26 12.94 13.28 5,160,425 68,021,530 13.181 1.472 1.470 1.477 1.441 1.479 46,334,465 1.4681 -0.30%
2014-06-12 0 13.26 13.24 13.32 12.96 13.34 7,525,827 99,564,864 13.230 1.477 1.475 1.483 1.443 1.486 67,572,955 1.4734 2.00%
2014-06-11 0 13.00 12.96 13.02 12.82 13.02 3,931,001 50,905,147 12.950 1.448 1.443 1.450 1.428 1.450 35,295,703 1.4422 0.00%
2014-06-10 0 13.00 12.94 12.96 12.70 13.08 6,799,822 88,078,227 12.953 1.448 1.441 1.443 1.414 1.457 61,054,296 1.4426 1.56%
2014-06-09 0 12.80 12.76 12.80 12.58 12.90 5,028,411 64,423,695 12.812 1.426 1.421 1.426 1.401 1.437 45,149,137 1.4269 2.24%
2014-06-06 0 12.52 12.50 12.54 12.50 12.82 5,046,900 63,857,848 12.653 1.394 1.392 1.397 1.392 1.428 45,315,146 1.4092 -1.88%
2014-06-05 0 12.76 12.72 12.76 12.64 12.84 3,576,556 45,555,834 12.737 1.421 1.417 1.421 1.408 1.430 32,113,209 1.4186 -0.62%
2014-06-04 0 12.84 12.80 12.90 12.74 12.96 4,368,325 56,021,253 12.824 1.430 1.426 1.437 1.419 1.443 39,222,351 1.4283 1.10%
2014-06-03 0 12.70 12.66 12.72 12.66 13.04 11,349,705 145,174,925 12.791 1.414 1.410 1.417 1.410 1.452 101,906,822 1.4246 -1.24%
2014-05-30 0 12.86 12.84 12.88 12.74 13.22 12,139,735 156,876,375 12.923 1.432 1.430 1.434 1.419 1.472 109,000,349 1.4392 -2.43%
2014-05-29 0 13.18 13.10 13.16 13.08 13.70 8,170,000 109,086,436 13.352 1.468 1.459 1.466 1.457 1.526 73,356,861 1.4871 -1.20%
2014-05-28 0 13.34 13.30 13.32 13.10 13.44 11,638,194 154,272,082 13.256 1.486 1.481 1.483 1.459 1.497 104,497,109 1.4763 2.77%
2014-05-27 0 12.98 12.94 12.98 12.58 13.02 6,960,000 89,549,828 12.866 1.446 1.441 1.446 1.401 1.450 62,492,503 1.4330 4.34%
2014-05-26 0 12.44 12.44 12.46 12.36 12.62 9,108,902 113,592,012 12.470 1.385 1.385 1.388 1.377 1.406 81,787,082 1.3889 -1.27%
2014-05-23 0 12.60 12.60 12.66 12.54 12.86 5,038,550 63,779,877 12.658 1.403 1.403 1.410 1.397 1.432 45,240,173 1.4098 0.16%
2014-05-22 0 12.58 12.50 12.60 12.48 12.68 6,694,869 84,132,728 12.567 1.401 1.392 1.403 1.390 1.412 60,111,943 1.3996 0.64%
2014-05-21 0 12.50 12.48 12.50 12.36 12.58 6,142,219 76,756,966 12.497 1.392 1.390 1.392 1.377 1.401 55,149,805 1.3918 1.46%
2014-05-20 0 12.32 12.30 12.36 12.18 12.66 5,417,948 67,167,286 12.397 1.372 1.370 1.377 1.357 1.410 48,646,715 1.3807 -1.28%
2014-05-19 0 12.48 12.38 12.48 12.26 12.60 3,461,111 42,919,641 12.401 1.390 1.379 1.390 1.365 1.403 31,076,651 1.3811 -1.11%
2014-05-16 0 12.62 12.58 12.60 12.44 12.72 6,802,095 85,767,294 12.609 1.406 1.401 1.403 1.385 1.417 61,074,705 1.4043 1.12%
2014-05-15 0 12.48 12.46 12.48 12.30 12.70 6,404,442 80,205,474 12.523 1.390 1.388 1.390 1.370 1.414 57,504,255 1.3948 1.96%
2014-05-14 0 12.24 12.24 12.28 12.18 12.50 6,383,982 78,520,335 12.300 1.363 1.363 1.368 1.357 1.392 57,320,548 1.3698 -0.65%
2014-05-13 0 12.32 12.32 12.34 12.18 12.42 3,976,016 48,884,074 12.295 1.372 1.372 1.374 1.357 1.383 35,699,884 1.3693 0.98%
2014-05-12 0 12.20 12.18 12.20 12.10 12.44 12,711,444 155,246,854 12.213 1.359 1.357 1.359 1.348 1.385 114,133,615 1.3602 0.49%
2014-05-09 0 12.14 12.12 12.16 12.08 12.32 7,702,410 93,593,105 12.151 1.352 1.350 1.354 1.345 1.372 69,158,460 1.3533 0.66%
2014-05-08 0 12.06 12.02 12.10 12.00 12.50 11,964,427 146,069,028 12.209 1.343 1.339 1.348 1.336 1.392 107,426,292 1.3597 -1.47%
2014-05-07 0 12.24 12.22 12.24 11.64 12.40 21,072,310 256,159,412 12.156 1.363 1.361 1.363 1.296 1.381 189,204,225 1.3539 5.70%
2014-05-05 0 11.58 11.58 11.60 11.30 11.92 5,523,921 64,165,992 11.616 1.290 1.290 1.292 1.259 1.328 49,598,226 1.2937 -2.03%
2014-05-02 0 11.82 11.82 11.84 11.70 12.18 7,197,071 85,914,926 11.937 1.316 1.316 1.319 1.303 1.357 64,621,118 1.3295 -1.34%
2014-04-30 0 11.98 11.88 11.98 11.80 12.50 12,222,420 147,617,037 12.078 1.334 1.323 1.334 1.314 1.392 109,742,762 1.3451 -0.17%
2014-04-29 0 12.00 11.98 12.00 11.62 12.18 10,652,864 125,789,982 11.808 1.336 1.334 1.336 1.294 1.357 95,650,020 1.3151 0.00%
2014-04-28 0 12.00 11.98 12.00 11.98 12.46 9,612,220 116,261,429 12.095 1.336 1.334 1.336 1.334 1.388 86,306,277 1.3471 -1.32%
2014-04-25 0 12.16 12.18 12.24 12.14 12.54 4,788,000 58,750,080 12.270 1.354 1.357 1.363 1.352 1.397 42,990,533 1.3666 -2.41%
2014-04-24 0 12.46 12.44 12.48 12.44 12.90 4,157,437 52,375,317 12.598 1.388 1.385 1.390 1.385 1.437 37,328,828 1.4031 -1.42%
2014-04-23 0 12.64 12.54 12.66 12.52 12.88 5,701,664 72,195,212 12.662 1.408 1.397 1.410 1.394 1.434 51,194,146 1.4102 2.27%
2014-04-22 0 12.36 12.36 12.44 12.18 12.58 4,736,689 58,477,701 12.346 1.377 1.377 1.385 1.357 1.401 42,529,821 1.3750 -2.22%
2014-04-17 0 12.64 12.60 12.66 12.30 12.68 3,863,000 48,375,120 12.523 1.408 1.403 1.410 1.370 1.412 34,685,135 1.3947 1.12%
2014-04-16 0 12.50 12.44 12.50 12.28 12.68 7,099,000 88,531,212 12.471 1.392 1.385 1.392 1.368 1.412 63,740,558 1.3889 2.29%
2014-04-15 0 12.22 12.20 12.28 12.16 12.80 10,438,231 130,045,542 12.459 1.361 1.359 1.368 1.354 1.426 93,722,872 1.3876 -4.23%
2014-04-14 0 12.76 12.76 12.80 12.52 12.80 3,700,145 46,972,787 12.695 1.421 1.421 1.426 1.394 1.426 33,222,891 1.4139 -0.16%
2014-04-11 0 12.78 12.76 12.78 12.70 12.90 6,852,497 87,635,512 12.789 1.423 1.421 1.423 1.414 1.437 61,527,255 1.4243 -0.78%
2014-04-10 0 12.88 12.86 12.90 12.70 12.90 14,140,206 181,068,842 12.805 1.434 1.432 1.437 1.414 1.437 126,962,194 1.4262 0.62%
2014-04-09 0 12.80 12.74 12.80 12.56 12.86 8,946,414 114,149,793 12.759 1.426 1.419 1.426 1.399 1.432 80,328,133 1.4210 0.00%
2014-04-08 0 12.80 12.72 12.76 12.10 12.98 15,778,710 200,879,257 12.731 1.426 1.417 1.421 1.348 1.446 141,674,007 1.4179 3.23%
2014-04-07 0 12.40 12.36 12.46 11.88 12.46 20,191,900 245,249,987 12.146 1.381 1.377 1.388 1.323 1.388 181,299,192 1.3527 4.73%
2014-04-04 0 11.84 11.78 11.84 11.62 12.00 10,417,000 122,867,120 11.795 1.319 1.312 1.319 1.294 1.336 93,532,243 1.3136 -1.33%
2014-04-03 0 12.00 11.96 12.00 11.90 12.20 14,994,200 180,524,780 12.040 1.336 1.332 1.336 1.325 1.359 134,630,042 1.3409 -1.48%
2014-04-02 0 12.18 12.12 12.20 11.86 12.20 13,788,148 166,133,647 12.049 1.357 1.350 1.359 1.321 1.359 123,801,133 1.3419 3.05%
2014-04-01 0 11.82 11.76 11.84 11.50 11.86 11,970,126 140,081,752 11.703 1.316 1.310 1.319 1.281 1.321 107,477,463 1.3034 -0.34%
2014-03-31 0 11.86 11.86 11.88 11.00 11.88 18,656,697 215,613,382 11.557 1.321 1.321 1.323 1.225 1.323 167,514,900 1.2871 6.27%
2014-03-28 0 11.16 11.14 11.16 10.86 11.44 23,422,000 261,609,584 11.169 1.243 1.241 1.243 1.210 1.274 210,301,640 1.2440 7.10%
2014-03-27 0 10.42 10.38 10.46 10.22 10.64 14,322,000 149,084,080 10.409 1.161 1.156 1.165 1.138 1.185 128,594,488 1.1593 0.58%
2014-03-26 0 10.36 10.36 10.38 10.00 10.42 8,595,084 88,587,980 10.307 1.154 1.154 1.156 1.114 1.161 77,173,609 1.1479 3.19%
2014-03-25 0 10.04 10.04 10.08 9.990 10.28 4,926,000 49,501,360 10.049 1.118 1.118 1.123 1.113 1.145 44,229,608 1.1192 -0.40%
2014-03-24 0 10.08 10.06 10.08 10.00 10.32 9,137,436 92,185,301 10.089 1.123 1.120 1.123 1.114 1.149 82,043,283 1.1236 0.00%
2014-03-21 0 10.08 10.00 10.02 9.870 10.42 21,900,798 221,985,741 10.136 1.123 1.114 1.116 1.099 1.161 196,643,059 1.1289 2.13%
2014-03-20 0 9.870 9.860 9.890 9.840 10.80 25,200,325 253,134,764 10.045 1.099 1.098 1.101 1.096 1.203 226,268,879 1.1187 -7.06%
2014-03-19 0 10.62 10.64 10.68 9.500 10.80 11,063,275 116,881,808 10.565 1.183 1.185 1.189 1.058 1.203 99,335,022 1.1766 1.14%
2014-03-18 0 10.50 10.46 10.50 10.30 10.54 5,876,423 61,649,019 10.491 1.169 1.165 1.169 1.147 1.174 52,763,274 1.1684 -1.13%
2014-03-17 0 10.62 10.60 10.64 10.16 10.64 4,688,010 48,933,802 10.438 1.183 1.181 1.185 1.132 1.185 42,092,742 1.1625 3.11%
2014-03-14 0 10.30 10.26 10.28 9.970 10.50 19,925,770 205,215,175 10.299 1.147 1.143 1.145 1.110 1.169 178,909,662 1.1470 -3.20%
2014-03-13 0 10.64 10.62 10.66 10.62 10.80 9,827,119 105,170,772 10.702 1.185 1.183 1.187 1.183 1.203 88,235,814 1.1919 -1.85%
2014-03-12 0 10.84 10.78 10.88 10.64 11.10 8,383,100 90,498,392 10.795 1.207 1.201 1.212 1.185 1.236 75,270,245 1.2023 -1.09%
2014-03-11 0 10.96 10.96 11.00 10.86 11.04 9,991,130 109,535,636 10.963 1.221 1.221 1.225 1.210 1.230 89,708,438 1.2210 0.18%
2014-03-10 0 10.94 10.94 10.98 10.86 11.12 5,008,000 54,629,700 10.908 1.218 1.218 1.223 1.210 1.238 44,965,870 1.2149 -2.15%
2014-03-07 0 11.18 11.12 11.18 10.80 11.24 10,804,000 118,519,544 10.970 1.245 1.238 1.245 1.203 1.252 97,007,041 1.2218 0.18%
2014-03-06 0 11.16 11.16 11.18 11.00 11.32 8,511,200 94,705,997 11.127 1.243 1.243 1.245 1.225 1.261 76,420,430 1.2393 0.72%
2014-03-05 0 11.08 11.06 11.08 10.80 11.46 16,195,651 179,469,581 11.081 1.234 1.232 1.234 1.203 1.276 145,417,640 1.2342 -3.32%
2014-03-04 0 11.46 11.42 11.44 11.42 11.84 6,544,218 75,662,537 11.562 1.276 1.272 1.274 1.272 1.319 58,759,277 1.2877 -0.87%
2014-03-03 0 11.56 11.56 11.58 11.40 11.92 6,783,454 78,789,040 11.615 1.287 1.287 1.290 1.270 1.328 60,907,331 1.2936 -2.20%
2014-02-28 0 11.82 11.80 11.84 11.68 12.18 10,462,420 124,474,794 11.897 1.316 1.314 1.319 1.301 1.357 93,940,060 1.3250 -0.34%
2014-02-27 0 11.86 11.84 11.88 11.82 12.32 6,095,412 73,201,375 12.009 1.321 1.319 1.323 1.316 1.372 54,729,534 1.3375 -2.47%
2014-02-26 0 12.16 12.08 12.18 11.96 12.40 8,791,170 107,102,877 12.183 1.354 1.345 1.357 1.332 1.381 78,934,227 1.3569 1.00%
2014-02-25 0 12.04 12.00 12.06 11.88 12.18 7,261,413 86,970,068 11.977 1.341 1.336 1.343 1.323 1.357 65,198,833 1.3339 2.03%
2014-02-24 0 11.80 11.80 11.84 11.74 12.30 5,777,700 68,625,665 11.878 1.314 1.314 1.319 1.308 1.370 51,876,859 1.3229 -3.59%
2014-02-21 0 12.24 12.18 12.20 12.16 12.46 3,474,316 42,573,181 12.254 1.363 1.357 1.359 1.354 1.388 31,195,216 1.3647 -0.16%
2014-02-20 0 12.26 12.20 12.26 12.08 12.34 3,537,369 43,208,310 12.215 1.365 1.359 1.365 1.345 1.374 31,761,357 1.3604 -0.33%
2014-02-19 0 12.30 12.22 12.28 12.18 12.58 5,683,175 69,723,500 12.268 1.370 1.361 1.368 1.357 1.401 51,028,137 1.3664 -0.97%
2014-02-18 0 12.42 12.40 12.44 12.32 12.60 1,689,406 20,995,303 12.428 1.383 1.381 1.385 1.372 1.403 15,168,852 1.3841 -0.32%
2014-02-17 0 12.46 12.36 12.46 12.30 12.62 2,452,819 30,493,350 12.432 1.388 1.377 1.388 1.370 1.406 22,023,391 1.3846 1.14%
2014-02-14 0 12.32 12.28 12.36 12.16 12.50 3,746,919 46,271,853 12.349 1.372 1.368 1.377 1.354 1.392 33,642,866 1.3754 1.32%
2014-02-13 0 12.16 12.14 12.20 12.10 12.42 3,787,160 46,341,184 12.236 1.354 1.352 1.359 1.348 1.383 34,004,182 1.3628 -0.82%
2014-02-12 0 12.26 12.26 12.32 12.22 12.86 7,515,000 93,263,980 12.410 1.365 1.365 1.372 1.361 1.432 67,475,742 1.3822 -3.46%
2014-02-11 0 12.70 12.68 12.72 12.18 12.76 7,998,804 101,086,579 12.638 1.414 1.412 1.417 1.357 1.421 71,819,725 1.4075 4.10%
2014-02-10 0 12.20 12.20 12.28 11.98 12.32 5,171,035 62,989,573 12.181 1.359 1.359 1.368 1.334 1.372 46,429,730 1.3567 1.84%
2014-02-07 0 11.98 11.92 12.00 11.74 12.00 5,011,500 59,598,070 11.892 1.334 1.328 1.336 1.308 1.336 44,997,296 1.3245 0.50%
2014-02-06 0 11.92 11.92 11.94 11.20 11.94 6,503,672 76,617,280 11.781 1.328 1.328 1.330 1.247 1.330 58,395,222 1.3120 5.86%
2014-02-05 0 11.26 11.24 11.28 11.26 11.60 3,992,289 45,266,762 11.339 1.254 1.252 1.256 1.254 1.292 35,845,996 1.2628 -2.09%
2014-02-04 0 11.50 11.48 11.50 11.38 12.20 9,777,879 112,586,341 11.514 1.281 1.279 1.281 1.267 1.359 87,793,698 1.2824 -3.36%
2014-01-30 0 11.90 11.90 11.98 11.82 12.18 4,153,700 49,490,772 11.915 1.325 1.325 1.334 1.316 1.357 37,295,275 1.3270 -3.09%
2014-01-29 0 12.28 12.28 12.32 12.00 12.32 3,769,738 45,951,013 12.189 1.368 1.368 1.372 1.336 1.372 33,847,754 1.3576 2.50%
2014-01-28 0 11.98 11.90 11.92 11.70 12.00 6,283,919 74,795,716 11.903 1.334 1.325 1.328 1.303 1.336 56,422,102 1.3256 1.35%
2014-01-27 0 11.82 11.76 11.78 11.36 11.90 9,131,000 106,726,860 11.688 1.316 1.310 1.312 1.265 1.325 81,985,495 1.3018 -2.64%
2014-01-24 0 12.14 12.14 12.20 12.04 12.34 3,689,120 45,008,702 12.200 1.352 1.352 1.359 1.341 1.374 33,123,900 1.3588 -0.16%
2014-01-23 0 12.16 12.14 12.16 11.98 12.20 8,141,078 98,121,396 12.053 1.354 1.352 1.354 1.334 1.359 73,097,176 1.3423 0.66%
2014-01-22 0 12.08 12.06 12.08 11.96 12.40 19,977,636 241,078,299 12.067 1.345 1.343 1.345 1.332 1.381 179,375,357 1.3440 -0.98%
2014-01-21 0 12.20 12.18 12.20 12.18 12.40 7,334,284 90,087,057 12.283 1.359 1.357 1.359 1.357 1.381 65,853,128 1.3680 -0.16%
2014-01-20 0 12.22 12.18 12.24 12.18 12.72 12,122,758 149,061,848 12.296 1.361 1.357 1.363 1.357 1.417 108,847,916 1.3695 -3.48%
2014-01-17 0 12.66 12.66 12.70 12.44 12.88 5,055,727 64,103,179 12.679 1.410 1.410 1.414 1.385 1.434 45,394,402 1.4121 2.26%
2014-01-16 0 12.38 12.36 12.46 12.32 13.04 8,610,340 109,645,452 12.734 1.379 1.377 1.388 1.372 1.452 77,310,589 1.4182 -3.58%
2014-01-15 0 12.84 12.84 12.88 12.68 13.22 5,811,629 75,581,555 13.005 1.430 1.430 1.434 1.412 1.472 52,181,501 1.4484 -0.77%
2014-01-14 0 12.94 12.88 12.96 12.30 13.02 10,428,000 133,599,100 12.812 1.441 1.434 1.443 1.370 1.450 93,631,009 1.4269 2.86%
2014-01-13 0 12.58 12.54 12.60 12.28 12.68 3,297,480 41,091,223 12.461 1.401 1.397 1.403 1.368 1.412 29,607,440 1.3879 1.13%
2014-01-10 0 12.44 12.36 12.38 12.06 12.46 7,407,141 91,134,844 12.304 1.385 1.377 1.379 1.343 1.388 66,507,297 1.3703 4.71%
2014-01-09 0 11.88 11.88 11.90 11.82 12.68 14,245,038 171,514,873 12.040 1.323 1.323 1.325 1.316 1.412 127,903,461 1.3410 -5.41%
2014-01-08 0 12.56 12.52 12.58 12.42 13.08 6,678,000 84,387,408 12.637 1.399 1.394 1.401 1.383 1.457 59,960,480 1.4074 -1.26%
2014-01-07 0 12.72 12.66 12.76 12.42 12.78 8,489,000 107,769,572 12.695 1.417 1.410 1.421 1.383 1.423 76,221,101 1.4139 3.58%
2014-01-06 0 12.28 12.24 12.28 12.00 12.34 2,742,091 33,463,442 12.204 1.368 1.363 1.368 1.336 1.374 24,620,708 1.3592 0.99%
2014-01-03 0 12.16 12.14 12.20 11.96 12.34 4,506,000 54,753,680 12.151 1.354 1.352 1.359 1.332 1.374 40,458,509 1.3533 -0.82%
2014-01-02 0 12.26 12.26 12.28 12.20 12.84 15,172,400 190,785,531 12.575 1.365 1.365 1.368 1.359 1.430 136,230,066 1.4005 -3.01%
2013-12-31 0 12.64 12.62 12.80 12.30 12.82 16,865,400 213,374,932 12.652 1.408 1.406 1.426 1.370 1.428 151,431,188 1.4091 1.12%
2013-12-30 0 12.50 12.44 12.52 12.16 12.58 6,260,113 77,696,651 12.411 1.392 1.385 1.394 1.354 1.401 56,208,352 1.3823 1.30%
2013-12-27 0 12.34 12.32 12.36 12.20 12.64 3,635,225 45,128,547 12.414 1.374 1.372 1.377 1.359 1.408 32,639,987 1.3826 -0.32%
2013-12-24 0 12.38 12.38 12.46 11.98 12.52 2,693,473 33,238,748 12.340 1.379 1.379 1.388 1.334 1.394 24,184,177 1.3744 2.82%
2013-12-23 0 12.04 12.00 12.06 11.98 12.24 6,020,315 72,658,260 12.069 1.341 1.336 1.343 1.334 1.363 54,055,252 1.3441 -0.99%
2013-12-20 0 12.16 12.10 12.20 12.06 12.72 7,208,200 87,949,032 12.201 1.354 1.348 1.359 1.343 1.417 64,721,044 1.3589 -4.25%
2013-12-19 0 12.70 12.64 12.70 12.04 12.94 12,203,610 153,743,321 12.598 1.414 1.408 1.414 1.341 1.441 109,573,871 1.4031 2.75%
2013-12-18 0 12.36 12.26 12.36 11.80 12.36 12,165,267 147,613,699 12.134 1.377 1.365 1.377 1.314 1.377 109,229,596 1.3514 1.15%
2013-12-17 0 12.22 12.20 12.22 11.34 12.72 20,917,692 252,140,573 12.054 1.361 1.359 1.361 1.263 1.417 187,815,939 1.3425 -3.17%
2013-12-16 0 12.62 12.60 12.64 12.50 12.74 4,975,407 62,576,550 12.577 1.406 1.403 1.408 1.392 1.419 44,673,224 1.4008 -0.32%
2013-12-13 0 12.66 12.60 12.68 12.58 13.04 6,865,700 87,142,816 12.692 1.410 1.403 1.412 1.401 1.452 61,645,802 1.4136 0.16%
2013-12-12 0 12.64 12.62 12.70 12.60 13.00 7,256,521 92,759,612 12.783 1.408 1.406 1.414 1.403 1.448 65,154,909 1.4237 -1.40%
2013-12-11 0 12.82 12.82 12.86 12.64 13.46 9,950,184 130,010,829 13.066 1.428 1.428 1.432 1.408 1.499 89,340,791 1.4552 -3.03%
2013-12-10 0 13.22 13.22 13.24 13.14 13.44 4,247,620 56,229,077 13.238 1.472 1.472 1.475 1.463 1.497 38,138,564 1.4743 0.00%
2013-12-09 0 13.22 13.18 13.20 13.12 13.34 7,317,352 96,620,538 13.204 1.472 1.468 1.470 1.461 1.486 65,701,098 1.4706 -0.15%
2013-12-06 0 13.24 13.22 13.24 13.14 13.30 5,009,568 66,293,831 13.233 1.475 1.472 1.475 1.463 1.481 44,979,949 1.4739 -0.75%
2013-12-05 0 13.34 13.26 13.36 13.00 13.36 11,917,364 158,178,989 13.273 1.486 1.477 1.488 1.448 1.488 107,003,723 1.4783 0.76%
2013-12-04 0 13.24 13.24 13.26 13.20 13.44 8,829,361 117,760,782 13.337 1.475 1.475 1.477 1.470 1.497 79,277,137 1.4854 -0.90%
2013-12-03 0 13.36 13.34 13.36 13.26 13.54 5,963,597 80,075,698 13.427 1.488 1.486 1.488 1.477 1.508 53,545,992 1.4955 -1.33%
2013-12-02 0 13.54 13.48 13.54 13.44 13.74 7,590,568 102,607,431 13.518 1.508 1.501 1.508 1.497 1.530 68,154,252 1.5055 -0.15%
2013-11-29 0 13.56 13.54 13.58 13.50 13.76 7,240,000 98,092,560 13.549 1.510 1.508 1.512 1.504 1.532 65,006,570 1.5090 -0.88%
2013-11-28 0 13.68 13.62 13.68 13.50 13.78 6,654,313 90,886,166 13.658 1.524 1.517 1.524 1.504 1.535 59,747,799 1.5212 0.59%
2013-11-27 0 13.60 13.56 13.58 13.04 13.62 13,708,661 183,484,524 13.385 1.515 1.510 1.512 1.452 1.517 123,087,435 1.4907 2.56%
2013-11-26 0 13.26 13.22 13.34 13.20 13.54 7,100,997 94,798,341 13.350 1.477 1.472 1.486 1.470 1.508 63,758,488 1.4868 -0.45%
2013-11-25 0 13.32 13.32 13.34 13.28 13.58 6,620,758 88,798,144 13.412 1.483 1.483 1.486 1.479 1.512 59,446,515 1.4937 -0.60%
2013-11-22 0 13.40 13.34 13.44 13.20 13.48 4,733,256 63,428,710 13.401 1.492 1.486 1.497 1.470 1.501 42,498,997 1.4925 0.75%
2013-11-21 0 13.30 13.22 13.30 13.16 13.46 14,362,964 190,803,196 13.284 1.481 1.472 1.481 1.466 1.499 128,962,295 1.4795 -0.45%
2013-11-20 0 13.36 13.34 13.36 13.26 13.56 5,046,206 67,410,943 13.359 1.488 1.486 1.488 1.477 1.510 45,308,915 1.4878 -1.04%
2013-11-19 0 13.50 13.44 13.50 13.34 13.68 9,960,200 134,241,226 13.478 1.504 1.497 1.504 1.486 1.524 89,430,723 1.5011 0.60%
2013-11-18 0 13.42 13.42 13.44 13.36 13.80 13,832,667 186,736,771 13.500 1.495 1.495 1.497 1.488 1.537 124,200,861 1.5035 -0.74%
2013-11-15 0 13.52 13.50 13.52 13.24 13.60 8,472,084 114,297,458 13.491 1.506 1.504 1.506 1.475 1.515 76,069,215 1.5025 1.20%
2013-11-14 0 13.36 13.32 13.36 12.86 13.46 8,768,500 116,470,974 13.283 1.488 1.483 1.488 1.432 1.499 78,730,678 1.4794 3.25%
2013-11-13 0 12.94 12.92 12.98 12.92 13.44 14,623,599 191,144,085 13.071 1.441 1.439 1.446 1.439 1.497 131,302,487 1.4558 -3.43%
2013-11-12 0 13.40 13.38 13.40 13.28 13.76 9,744,000 130,512,160 13.394 1.492 1.490 1.492 1.479 1.532 87,489,505 1.4917 -1.90%
2013-11-11 0 13.66 13.64 13.68 13.22 13.68 7,187,264 97,093,854 13.509 1.521 1.519 1.524 1.472 1.524 64,533,063 1.5046 -0.15%
2013-11-08 0 13.68 13.64 13.68 13.38 13.78 11,670,491 158,971,240 13.622 1.524 1.519 1.524 1.490 1.535 104,787,097 1.5171 -0.87%
2013-11-07 0 13.80 13.78 13.82 13.72 14.08 5,960,897 82,592,260 13.856 1.537 1.535 1.539 1.528 1.568 53,521,749 1.5432 -0.72%
2013-11-06 0 13.90 13.86 13.90 13.70 14.14 14,319,594 199,296,111 13.918 1.548 1.544 1.548 1.526 1.575 128,572,885 1.5501 1.46%
2013-11-05 0 13.70 13.70 13.72 13.04 13.78 11,487,000 154,852,476 13.481 1.526 1.526 1.528 1.452 1.535 103,139,567 1.5014 4.26%
2013-11-04 0 13.14 13.14 13.16 13.04 13.34 5,311,820 70,158,292 13.208 1.463 1.463 1.466 1.452 1.486 47,693,812 1.4710 -0.15%
2013-11-01 0 13.16 13.14 13.16 13.02 13.52 8,086,056 106,679,394 13.193 1.466 1.463 1.466 1.450 1.506 72,603,144 1.4693 -2.95%
2013-10-31 0 13.56 13.50 13.60 12.92 13.62 16,881,344 224,631,578 13.306 1.510 1.504 1.515 1.439 1.517 151,574,346 1.4820 0.74%
2013-10-30 0 13.46 13.44 13.48 13.04 13.48 9,481,584 125,706,417 13.258 1.499 1.497 1.501 1.452 1.501 85,133,322 1.4766 1.51%
2013-10-29 0 13.26 13.22 13.30 13.12 13.70 13,793,000 183,074,480 13.273 1.477 1.472 1.481 1.461 1.526 123,844,698 1.4783 -2.07%
2013-10-28 0 13.54 13.52 13.56 13.48 14.02 22,384,448 308,806,797 13.796 1.508 1.506 1.510 1.501 1.561 200,985,660 1.5365 -6.23%
2013-10-25 0 14.44 14.40 14.46 13.60 14.66 24,221,402 339,206,493 14.004 1.608 1.604 1.610 1.515 1.633 217,479,317 1.5597 5.71%
2013-10-24 0 13.66 13.60 13.66 13.26 13.66 24,766,500 335,259,170 13.537 1.521 1.515 1.521 1.477 1.521 222,373,647 1.5076 -1.44%
2013-10-23 0 13.86 13.86 13.88 13.38 14.36 25,058,643 347,943,456 13.885 1.544 1.544 1.546 1.490 1.599 224,996,743 1.5464 4.37%
2013-10-22 0 13.28 13.22 13.32 13.04 13.36 14,258,264 188,982,196 13.254 1.479 1.472 1.483 1.452 1.488 128,022,214 1.4762 0.00%
2013-10-21 0 13.28 13.22 13.28 12.54 13.54 14,753,864 196,276,561 13.303 1.479 1.472 1.479 1.397 1.508 132,472,112 1.4816 4.73%
2013-10-18 0 12.68 12.68 12.70 12.24 12.70 15,747,494 197,599,377 12.548 1.412 1.412 1.414 1.363 1.414 141,393,724 1.3975 2.92%
2013-10-17 0 12.32 12.30 12.32 12.20 12.42 15,642,645 192,403,749 12.300 1.372 1.370 1.372 1.359 1.383 140,452,305 1.3699 0.65%
2013-10-16 0 12.24 12.22 12.28 12.04 12.28 5,632,975 68,570,436 12.173 1.363 1.361 1.368 1.341 1.368 50,577,401 1.3558 -0.65%
2013-10-15 0 12.32 12.32 12.36 12.16 12.46 6,134,830 75,667,926 12.334 1.372 1.372 1.377 1.354 1.388 55,083,460 1.3737 -0.48%
2013-10-11 0 12.38 12.32 12.40 12.20 12.48 6,046,131 74,683,342 12.352 1.379 1.372 1.381 1.359 1.390 54,287,049 1.3757 2.82%
2013-10-10 0 12.14 12.08 12.16 11.98 12.18 5,652,864 68,316,704 12.085 1.341 1.334 1.343 1.323 1.345 51,177,542 1.3349 -0.65%
2013-10-09 0 12.22 12.22 12.24 11.76 12.24 9,971,312 119,875,502 12.022 1.350 1.350 1.352 1.299 1.352 90,274,104 1.3279 1.33%
2013-10-08 0 12.06 12.00 12.08 11.82 12.14 5,129,616 61,713,590 12.031 1.332 1.325 1.334 1.306 1.341 46,440,377 1.3289 0.84%
2013-10-07 0 11.96 11.94 11.98 11.84 12.20 4,479,494 53,543,610 11.953 1.321 1.319 1.323 1.308 1.348 40,554,574 1.3203 -0.66%
2013-10-04 0 12.04 12.02 12.06 11.92 12.10 8,616,000 103,430,904 12.005 1.330 1.328 1.332 1.317 1.337 78,003,946 1.3260 -0.82%
2013-10-03 0 12.14 12.14 12.16 11.76 12.16 10,822,657 129,574,632 11.973 1.341 1.341 1.343 1.299 1.343 97,981,656 1.3224 1.85%
2013-10-02 0 11.92 11.92 11.94 11.44 11.94 12,212,641 143,543,667 11.754 1.317 1.317 1.319 1.264 1.319 110,565,714 1.2983 2.41%
2013-09-30 0 11.64 11.66 11.68 11.60 11.92 9,176,677 107,715,945 11.738 1.286 1.288 1.290 1.281 1.317 83,079,970 1.2965 -2.51%
2013-09-27 0 11.94 11.84 11.94 11.74 12.04 6,173,767 73,495,178 11.904 1.319 1.308 1.319 1.297 1.330 55,893,476 1.3149 0.84%
2013-09-26 0 11.84 11.82 11.84 11.70 12.10 5,523,000 65,506,295 11.861 1.308 1.306 1.308 1.292 1.337 50,001,833 1.3101 -1.50%
2013-09-25 0 12.02 11.96 12.00 11.84 12.06 3,539,000 42,373,208 11.973 1.328 1.321 1.325 1.308 1.332 32,039,922 1.3225 -0.17%
2013-09-24 0 12.04 12.00 12.10 11.98 12.40 8,050,752 97,184,381 12.071 1.330 1.325 1.337 1.323 1.370 72,886,539 1.3334 -1.47%
2013-09-23 0 12.22 12.14 12.20 11.80 12.34 8,945,560 108,914,113 12.175 1.350 1.341 1.348 1.303 1.363 80,987,579 1.3448 2.86%
2013-09-19 0 11.88 11.88 11.90 11.82 12.64 10,775,878 130,637,368 12.123 1.312 1.312 1.314 1.306 1.396 97,558,148 1.3391 -2.94%
2013-09-18 0 12.24 12.20 12.24 12.04 12.60 14,736,703 180,933,689 12.278 1.352 1.348 1.352 1.330 1.392 133,417,013 1.3562 -2.39%
2013-09-17 0 12.54 12.54 12.56 11.92 12.62 21,430,200 264,239,252 12.330 1.385 1.385 1.387 1.317 1.394 194,015,804 1.3619 4.85%
2013-09-16 0 11.96 11.92 11.94 11.46 12.16 23,405,500 278,842,236 11.914 1.321 1.317 1.319 1.266 1.343 211,898,951 1.3159 5.47%
2013-09-13 0 11.34 11.28 11.36 11.24 11.40 6,118,830 69,230,908 11.314 1.253 1.246 1.255 1.242 1.259 55,396,110 1.2497 -0.53%
2013-09-12 0 11.40 11.34 11.42 11.34 11.58 6,404,000 73,042,844 11.406 1.259 1.253 1.261 1.253 1.279 57,977,863 1.2598 -1.21%
2013-09-11 0 11.54 11.44 11.54 11.34 11.64 7,507,500 86,475,004 11.518 1.275 1.264 1.275 1.253 1.286 67,968,271 1.2723 1.41%
2013-09-10 0 11.38 11.38 11.44 11.34 11.80 7,365,408 84,472,837 11.469 1.257 1.257 1.264 1.253 1.303 66,681,858 1.2668 -2.07%
2013-09-09 0 11.62 11.60 11.68 11.22 11.68 10,451,633 120,586,150 11.538 1.283 1.281 1.290 1.239 1.290 94,622,634 1.2744 3.01%
2013-09-06 0 11.28 11.22 11.28 11.12 11.34 5,102,610 57,278,142 11.225 1.246 1.239 1.246 1.228 1.253 46,195,881 1.2399 0.71%
2013-09-05 0 11.20 11.20 11.28 11.12 11.50 6,835,300 77,253,154 11.302 1.237 1.237 1.246 1.228 1.270 61,882,587 1.2484 -0.88%
2013-09-04 0 11.30 11.26 11.30 11.14 11.48 4,698,900 53,063,490 11.293 1.248 1.244 1.248 1.230 1.268 42,540,940 1.2474 -0.53%
2013-09-03 0 11.36 11.36 11.38 11.34 11.64 6,256,219 71,566,068 11.439 1.255 1.255 1.257 1.253 1.286 56,639,945 1.2635 -1.73%
2013-09-02 0 11.56 11.54 11.58 11.08 11.60 11,402,547 129,591,068 11.365 1.277 1.275 1.279 1.224 1.281 103,231,623 1.2553 1.40%
2013-08-30 0 11.40 11.32 11.40 10.92 11.42 12,013,226 135,336,686 11.266 1.259 1.250 1.259 1.206 1.261 108,760,333 1.2444 1.06%
2013-08-29 0 11.28 11.20 11.30 10.74 11.30 10,535,550 117,499,675 11.153 1.246 1.237 1.248 1.186 1.248 95,382,367 1.2319 3.68%
2013-08-28 0 10.88 10.86 10.88 10.78 11.00 11,009,400 119,802,082 10.882 1.202 1.200 1.202 1.191 1.215 99,672,312 1.2020 -1.27%
2013-08-27 0 11.02 11.02 11.04 10.96 11.18 6,297,652 69,759,279 11.077 1.217 1.217 1.219 1.211 1.235 57,015,054 1.2235 -0.90%
2013-08-26 0 11.12 11.08 11.12 10.86 11.30 8,108,900 89,467,752 11.033 1.228 1.224 1.228 1.200 1.248 73,412,976 1.2187 -1.24%
2013-08-23 0 11.26 11.16 11.30 10.88 11.32 11,158,000 123,898,938 11.104 1.244 1.233 1.248 1.202 1.250 101,017,645 1.2265 1.62%
2013-08-22 0 11.08 11.02 11.08 10.46 11.08 16,362,241 177,040,078 10.820 1.224 1.217 1.224 1.155 1.224 148,133,631 1.1951 2.78%
2013-08-21 0 10.78 10.74 10.76 10.66 11.10 13,186,700 142,159,710 10.781 1.191 1.186 1.189 1.177 1.226 119,384,243 1.1908 -2.00%
2013-08-20 0 11.00 10.98 11.00 10.96 11.64 15,719,000 176,616,712 11.236 1.215 1.213 1.215 1.211 1.286 142,310,124 1.2411 -1.08%
2013-08-19 0 11.12 11.12 11.18 11.00 11.36 12,453,700 139,951,248 11.238 1.228 1.228 1.235 1.215 1.255 112,748,113 1.2413 0.18%
2013-08-16 0 11.10 11.06 11.08 11.00 11.50 24,957,206 282,370,862 11.314 1.226 1.222 1.224 1.215 1.270 225,947,139 1.2497 -2.63%
2013-08-15 0 11.40 11.38 11.44 11.26 12.00 55,096,562 639,346,371 11.604 1.259 1.257 1.264 1.244 1.325 498,810,265 1.2817 6.94%
2013-08-13 0 10.66 10.60 10.68 10.50 10.74 10,097,314 107,281,482 10.625 1.177 1.171 1.180 1.160 1.186 91,414,849 1.1736 1.33%
2013-08-12 0 10.52 10.52 10.54 10.36 10.58 17,821,315 186,796,736 10.482 1.162 1.162 1.164 1.144 1.169 161,343,186 1.1578 0.57%
2013-08-09 0 10.46 10.46 10.48 10.02 10.48 10,473,670 107,943,584 10.306 1.155 1.155 1.158 1.107 1.158 94,822,144 1.1384 3.56%
2013-08-08 0 10.10 10.08 10.10 10.00 10.30 8,952,678 90,468,486 10.105 1.116 1.113 1.116 1.105 1.138 81,052,021 1.1162 0.20%
2013-08-07 0 10.08 10.06 10.08 10.06 10.22 13,085,262 132,685,609 10.140 1.113 1.111 1.113 1.111 1.129 118,465,886 1.1200 -0.40%
2013-08-06 0 10.12 10.12 10.14 9.680 10.28 10,826,248 109,231,284 10.089 1.118 1.118 1.120 1.069 1.135 98,014,167 1.1144 2.64%
2013-08-05 0 9.860 9.860 9.870 9.840 10.20 11,689,860 116,627,444 9.9768 1.089 1.089 1.090 1.087 1.127 105,832,777 1.1020 -1.60%
2013-08-02 0 10.02 10.00 10.04 9.910 10.48 29,534,706 295,524,310 10.006 1.107 1.105 1.109 1.095 1.158 267,388,999 1.1052 2.66%
2013-08-01 0 9.760 9.700 9.790 9.350 9.790 9,809,993 93,704,664 9.5520 1.078 1.071 1.081 1.033 1.081 88,813,622 1.0551 5.29%
2013-07-31 0 9.270 9.250 9.360 9.100 9.440 4,598,000 42,837,888 9.3166 1.024 1.022 1.034 1.005 1.043 41,627,454 1.0291 -0.11%
2013-07-30 0 9.280 9.270 9.310 8.980 9.530 6,238,400 58,271,314 9.3407 1.025 1.024 1.028 0.992 1.053 56,478,623 1.0317 -2.21%
2013-07-29 0 9.490 9.490 9.510 9.240 9.550 1,898,600 18,004,794 9.4832 1.048 1.048 1.050 1.021 1.055 17,188,753 1.0475 -0.42%
2013-07-26 0 9.530 9.480 9.530 9.440 9.550 3,582,000 34,081,060 9.5145 1.053 1.047 1.053 1.043 1.055 32,429,217 1.0509 1.06%
2013-07-25 0 9.430 9.400 9.440 9.390 9.690 4,441,880 42,398,333 9.5451 1.042 1.038 1.043 1.037 1.070 40,214,040 1.0543 -0.63%
2013-07-24 0 9.490 9.470 9.500 9.450 9.700 6,994,554 66,892,125 9.5635 1.048 1.046 1.049 1.044 1.071 63,324,375 1.0563 0.64%
2013-07-23 0 9.430 9.400 9.430 9.100 9.450 8,482,194 79,616,218 9.3863 1.042 1.038 1.042 1.005 1.044 76,792,549 1.0368 2.95%
2013-07-22 0 9.160 9.100 9.150 9.030 9.250 3,625,600 33,029,682 9.1101 1.012 1.005 1.011 0.997 1.022 32,823,945 1.0063 0.00%
2013-07-19 0 9.160 9.110 9.170 9.080 9.200 3,899,145 35,744,951 9.1674 1.012 1.006 1.013 1.003 1.016 35,300,452 1.0126 0.66%
2013-07-18 0 9.100 9.100 9.150 9.000 9.240 5,673,200 51,900,074 9.1483 1.005 1.005 1.011 0.994 1.021 51,361,651 1.0105 0.00%
2013-07-17 0 9.100 9.080 9.090 9.000 9.140 6,106,773 55,282,584 9.0527 1.005 1.003 1.004 0.994 1.010 55,286,954 0.9999 0.00%
2013-07-16 0 9.100 9.110 9.120 8.920 9.140 4,981,473 45,106,541 9.0549 1.005 1.006 1.007 0.985 1.010 45,099,182 1.0002 1.68%
2013-07-15 0 8.950 8.930 8.950 8.920 9.040 2,950,003 26,429,196 8.9590 0.989 0.986 0.989 0.985 0.999 26,707,506 0.9896 0.56%
2013-07-12 0 8.900 8.880 8.900 8.850 9.130 7,437,525 66,516,070 8.9433 0.983 0.981 0.983 0.978 1.008 67,334,761 0.9878 0.45%
2013-07-11 0 8.860 8.830 8.880 8.710 8.970 9,738,186 86,494,800 8.8820 0.979 0.975 0.981 0.962 0.991 88,163,525 0.9811 2.31%
2013-07-10 0 8.660 8.620 8.670 8.520 8.790 9,946,112 86,107,032 8.6574 0.957 0.952 0.958 0.941 0.971 90,045,959 0.9563 1.64%
2013-07-09 0 8.520 8.500 8.520 8.430 8.730 8,589,150 73,701,358 8.5808 0.941 0.939 0.941 0.931 0.964 77,760,863 0.9478 0.59%
2013-07-08 0 8.470 8.410 8.470 8.200 8.490 7,880,000 65,963,250 8.3710 0.936 0.929 0.936 0.906 0.938 71,340,656 0.9246 -0.12%
2013-07-05 0 8.480 8.460 8.470 8.200 8.700 12,073,781 102,814,261 8.5155 0.937 0.934 0.936 0.906 0.961 109,308,561 0.9406 3.79%
2013-07-04 0 8.170 8.120 8.190 7.920 8.300 10,116,000 81,818,180 8.0880 0.902 0.897 0.905 0.875 0.917 91,584,020 0.8934 -0.97%
2013-07-03 0 8.250 8.220 8.250 8.120 8.670 15,373,440 127,222,634 8.2755 0.911 0.908 0.911 0.897 0.958 139,181,637 0.9141 -5.06%
2013-07-02 0 8.690 8.670 8.690 8.660 9.000 9,951,071 87,382,297 8.7812 0.960 0.958 0.960 0.957 0.994 90,090,855 0.9699 -0.11%
2013-06-28 0 8.700 8.670 8.700 8.430 8.740 14,755,589 127,442,049 8.6369 0.961 0.958 0.961 0.931 0.965 133,587,995 0.9540 3.57%
2013-06-27 0 8.400 8.380 8.390 8.380 8.760 12,044,075 103,287,490 8.5758 0.928 0.926 0.927 0.926 0.968 109,039,621 0.9472 -2.67%
2013-06-26 0 8.630 8.610 8.630 8.250 8.710 12,793,500 108,218,760 8.4589 0.953 0.951 0.953 0.911 0.962 115,824,453 0.9343 3.98%
2013-06-25 0 8.300 8.290 8.300 8.000 8.360 14,981,657 122,732,714 8.1922 0.917 0.916 0.917 0.884 0.923 135,634,675 0.9049 0.36%
2013-06-24 0 8.270 8.230 8.270 8.130 8.360 10,754,267 88,604,200 8.2390 0.913 0.909 0.913 0.898 0.923 97,362,496 0.9100 -0.72%
2013-06-21 0 8.330 8.310 8.330 8.110 8.400 14,437,841 119,464,053 8.2744 0.920 0.918 0.920 0.896 0.928 130,711,301 0.9140 -1.19%
2013-06-20 0 8.430 8.410 8.480 8.240 8.480 7,282,411 60,784,894 8.3468 0.931 0.929 0.937 0.910 0.937 65,930,454 0.9220 -2.09%
2013-06-19 0 8.610 8.600 8.610 8.560 8.840 4,552,945 39,337,157 8.6399 0.951 0.950 0.951 0.946 0.976 41,219,554 0.9543 -1.82%
2013-06-18 0 8.770 8.760 8.770 8.600 8.820 7,564,071 66,175,571 8.7487 0.969 0.968 0.969 0.950 0.974 68,480,430 0.9663 1.15%
2013-06-17 0 8.670 8.660 8.680 8.490 8.790 5,604,174 48,771,613 8.7027 0.958 0.957 0.959 0.938 0.971 50,736,732 0.9613 2.36%
2013-06-14 0 8.470 8.460 8.500 8.250 8.700 9,220,000 78,922,330 8.5599 0.936 0.934 0.939 0.911 0.961 83,472,189 0.9455 2.17%
2013-06-13 0 8.290 8.280 8.290 8.030 8.410 8,337,310 68,343,755 8.1973 0.916 0.915 0.916 0.887 0.929 75,480,859 0.9054 -1.43%
2013-06-11 0 8.410 8.390 8.410 8.300 8.470 8,648,000 72,615,896 8.3968 0.929 0.927 0.929 0.917 0.936 78,293,654 0.9275 -2.55%
2013-06-10 0 8.630 8.620 8.670 8.600 8.940 6,782,836 59,295,509 8.7420 0.953 0.952 0.958 0.950 0.987 61,407,611 0.9656 -1.93%
2013-06-07 0 8.800 8.780 8.840 8.680 8.860 4,394,465 38,600,411 8.7839 0.972 0.970 0.976 0.959 0.979 39,784,774 0.9702 0.92%
2013-06-06 0 8.720 8.720 8.730 8.610 8.820 5,048,000 43,996,510 8.7156 0.963 0.963 0.964 0.951 0.974 45,701,476 0.9627 -1.13%
2013-06-05 0 8.820 8.810 8.830 8.700 8.990 6,446,502 56,787,427 8.8090 0.974 0.973 0.975 0.961 0.993 58,362,650 0.9730 -1.89%
2013-06-04 0 8.990 8.990 9.000 8.730 9.050 17,048,445 152,727,546 8.9584 0.993 0.993 0.994 0.964 1.000 154,346,098 0.9895 2.39%
2013-06-03 0 8.780 8.770 8.780 8.710 9.000 17,627,217 155,900,217 8.8443 0.970 0.969 0.970 0.962 0.994 159,585,943 0.9769 -1.79%
2013-05-31 0 8.940 8.860 8.970 8.700 9.000 36,944,757 328,216,454 8.8840 0.987 0.979 0.991 0.961 0.994 334,475,027 0.9813 0.56%
2013-05-30 0 8.890 8.870 8.890 8.680 8.920 15,764,035 138,665,720 8.7963 0.982 0.980 0.982 0.959 0.985 142,717,843 0.9716 0.79%
2013-05-29 0 8.820 8.820 8.830 8.740 8.940 19,796,229 174,537,360 8.8167 0.974 0.974 0.975 0.965 0.987 179,222,839 0.9739 -0.45%
2013-05-28 0 8.860 8.830 8.880 8.550 8.880 19,817,600 173,508,796 8.7553 0.979 0.975 0.981 0.944 0.981 179,416,319 0.9671 2.67%
2013-05-27 0 8.630 8.610 8.630 8.460 8.720 15,634,277 134,186,117 8.5828 0.953 0.951 0.953 0.934 0.963 141,543,094 0.9480 -0.46%
2013-05-24 0 8.670 8.660 8.670 8.450 8.930 37,190,791 319,668,176 8.5954 0.958 0.957 0.958 0.933 0.986 336,702,467 0.9494 -2.47%
2013-05-23 0 8.890 8.850 8.890 8.580 9.230 42,318,887 372,401,434 8.7999 0.982 0.978 0.982 0.948 1.020 383,129,083 0.9720 -3.79%
2013-05-22 0 9.240 9.220 9.240 9.200 9.390 18,929,910 175,683,605 9.2807 1.021 1.018 1.021 1.016 1.037 171,379,721 1.0251 0.00%
2013-05-21 0 9.240 9.250 9.260 9.070 9.550 21,328,667 197,731,939 9.2707 1.021 1.022 1.023 1.002 1.055 193,096,586 1.0240 -2.63%
2013-05-20 0 9.490 9.460 9.500 9.440 9.570 18,718,000 177,916,886 9.5051 1.048 1.045 1.049 1.043 1.057 169,461,219 1.0499 0.32%
2013-05-16 0 9.460 9.430 9.450 9.360 9.570 12,397,901 117,652,772 9.4897 1.045 1.042 1.044 1.034 1.057 112,242,943 1.0482 1.50%
2013-05-15 0 9.320 9.320 9.330 9.210 9.370 10,360,688 96,465,718 9.3107 1.029 1.029 1.031 1.017 1.035 93,799,274 1.0284 0.11%
2013-05-14 0 9.310 9.310 9.320 9.070 9.430 11,034,789 102,131,851 9.2554 1.028 1.028 1.029 1.002 1.042 99,902,169 1.0223 0.22%
2013-05-13 0 9.290 9.280 9.290 9.270 9.800 21,411,800 200,600,056 9.3687 1.026 1.025 1.026 1.024 1.082 193,849,221 1.0348 -5.59%
2013-05-10 0 9.840 9.830 9.850 9.770 9.940 7,356,000 72,311,266 9.8302 1.087 1.086 1.088 1.079 1.098 66,596,684 1.0858 -0.40%
2013-05-09 0 9.880 9.840 9.870 9.770 10.08 3,708,057 36,578,514 9.8646 1.091 1.087 1.090 1.079 1.113 33,570,459 1.0896 -0.90%
2013-05-08 0 9.970 9.940 9.990 9.620 10.06 13,542,700 134,567,289 9.9365 1.101 1.098 1.103 1.063 1.111 122,607,247 1.0975 2.15%
2013-05-07 0 9.760 9.740 9.770 9.530 9.790 5,404,600 52,231,080 9.6642 1.078 1.076 1.079 1.053 1.081 48,929,913 1.0675 1.67%
2013-05-06 0 9.600 9.600 9.630 9.500 9.740 11,120,000 107,046,610 9.6265 1.060 1.060 1.064 1.049 1.076 100,673,616 1.0633 1.27%
2013-05-03 0 9.480 9.450 9.480 9.380 9.570 6,436,000 61,067,808 9.4885 1.047 1.044 1.047 1.036 1.057 58,267,572 1.0481 1.50%
2013-05-02 0 9.340 9.340 9.380 9.320 9.540 19,570,271 183,915,488 9.3977 1.032 1.032 1.036 1.029 1.054 177,177,154 1.0380 -1.68%
2013-04-30 0 9.500 9.490 9.500 9.460 9.690 11,267,705 107,595,896 9.5491 1.049 1.048 1.049 1.045 1.070 102,010,846 1.0547 -0.31%
2013-04-29 0 9.530 9.530 9.590 9.460 9.730 9,014,200 86,491,698 9.5950 1.053 1.053 1.059 1.045 1.075 81,609,003 1.0598 -2.06%
2013-04-26 0 9.730 9.730 9.740 9.660 9.820 8,470,000 82,520,920 9.7427 1.075 1.075 1.076 1.067 1.085 76,682,152 1.0761 0.21%
2013-04-25 0 9.710 9.700 9.710 9.620 9.840 9,064,800 88,280,862 9.7389 1.073 1.071 1.073 1.063 1.087 82,067,104 1.0757 0.21%
2013-04-24 0 9.690 9.650 9.680 9.540 9.700 9,143,064 88,005,958 9.6254 1.070 1.066 1.069 1.054 1.071 82,775,658 1.0632 1.57%
2013-04-23 0 9.540 9.520 9.530 9.380 9.900 16,736,300 159,544,106 9.5328 1.054 1.052 1.053 1.036 1.094 151,520,130 1.0530 -3.25%
2013-04-22 0 9.860 9.860 9.870 9.300 9.880 15,528,449 152,382,884 9.8131 1.089 1.089 1.090 1.027 1.091 140,584,993 1.0839 2.18%
2013-04-19 0 9.650 9.590 9.650 9.110 9.660 12,983,672 122,738,408 9.4533 1.066 1.059 1.066 1.006 1.067 117,546,152 1.0442 5.46%
2013-04-18 0 9.150 9.150 9.180 9.140 9.400 8,082,974 74,933,680 9.2706 1.011 1.011 1.014 1.010 1.038 73,178,258 1.0240 -1.08%
2013-04-17 0 9.250 9.260 9.320 9.240 9.420 9,621,197 89,851,356 9.3389 1.022 1.023 1.029 1.021 1.040 87,104,379 1.0315 0.11%
2013-04-16 0 9.240 9.200 9.270 9.010 9.320 12,174,769 111,915,180 9.1924 1.021 1.016 1.024 0.995 1.029 110,222,844 1.0154 -0.86%
2013-04-15 0 9.320 9.320 9.330 9.110 9.480 22,274,031 207,908,469 9.3341 1.029 1.029 1.031 1.006 1.047 201,655,329 1.0310 -1.48%
2013-04-12 0 9.460 9.450 9.490 9.360 9.500 17,123,000 160,978,522 9.4013 1.045 1.044 1.048 1.034 1.049 155,021,073 1.0384 1.61%
2013-04-11 0 9.310 9.300 9.340 9.250 9.420 18,194,000 169,340,238 9.3075 1.028 1.027 1.032 1.022 1.040 164,717,246 1.0281 1.75%
2013-04-10 0 9.150 9.130 9.150 9.110 9.440 15,457,090 142,960,789 9.2489 1.011 1.008 1.011 1.006 1.043 139,938,952 1.0216 -1.93%
2013-04-09 0 9.330 9.320 9.340 9.020 9.340 23,520,500 216,773,531 9.2164 1.031 1.029 1.032 0.996 1.032 212,940,090 1.0180 3.44%
2013-04-08 0 9.020 9.010 9.020 8.840 9.050 19,716,600 177,415,896 8.9983 0.996 0.995 0.996 0.976 1.000 178,501,927 0.9939 2.62%
2013-04-05 0 8.790 8.780 8.830 8.500 8.900 16,262,537 141,997,515 8.7316 0.971 0.970 0.975 0.939 0.983 147,230,972 0.9645 0.23%
2013-04-03 0 8.770 8.740 8.760 8.640 9.060 33,054,673 291,789,570 8.8275 0.969 0.965 0.968 0.954 1.001 299,256,607 0.9750 -2.56%
2013-04-02 0 9.000 9.000 9.010 8.700 9.240 38,660,934 345,921,194 8.9476 0.994 0.994 0.995 0.961 1.021 350,012,234 0.9883 -1.32%
2013-03-28 0 9.120 9.120 9.130 8.980 9.850 63,334,300 586,782,219 9.2648 1.007 1.007 1.008 0.992 1.088 573,389,661 1.0234 -11.11%
2013-03-27 0 10.26 10.22 10.30 10.16 10.58 9,090,694 93,507,245 10.286 1.133 1.129 1.138 1.122 1.169 82,301,532 1.1362 0.20%
2013-03-26 0 10.24 10.24 10.32 10.00 10.32 5,606,529 57,456,091 10.248 1.131 1.131 1.140 1.105 1.140 50,758,053 1.1320 1.19%
2013-03-25 0 10.12 10.10 10.14 9.980 10.52 12,101,159 122,202,033 10.098 1.118 1.116 1.120 1.102 1.162 109,556,424 1.1154 -0.98%
2013-03-22 0 10.22 10.20 10.22 10.20 10.52 9,702,953 99,696,344 10.275 1.129 1.127 1.129 1.127 1.162 87,844,548 1.1349 -2.85%
2013-03-21 0 10.52 10.52 10.58 10.44 10.70 8,155,312 86,168,261 10.566 1.162 1.162 1.169 1.153 1.182 73,833,161 1.1671 -0.19%
2013-03-20 0 10.54 10.54 10.58 10.04 10.66 12,958,040 134,931,855 10.413 1.164 1.164 1.169 1.109 1.177 117,314,096 1.1502 6.04%
2013-03-19 0 9.940 9.930 9.950 9.910 10.26 8,448,749 85,144,847 10.078 1.098 1.097 1.099 1.095 1.133 76,489,759 1.1132 -0.40%
2013-03-18 0 9.980 10.00 10.02 9.760 10.08 10,568,428 105,094,326 9.9442 1.102 1.105 1.107 1.078 1.113 95,680,024 1.0984 -1.96%
2013-03-15 0 10.18 10.14 10.20 9.990 10.30 11,570,522 117,625,204 10.166 1.124 1.120 1.127 1.103 1.138 104,752,365 1.1229 1.60%
2013-03-14 0 10.02 10.04 10.06 9.880 10.20 29,525,305 296,527,331 10.043 1.107 1.109 1.111 1.091 1.127 267,303,888 1.1093 0.20%
2013-03-13 0 10.00 9.980 10.00 9.990 10.62 17,892,887 181,355,799 10.136 1.105 1.102 1.105 1.103 1.173 161,991,155 1.1195 -5.84%
2013-03-12 0 10.62 10.62 10.66 10.48 11.00 14,639,803 157,063,675 10.729 1.173 1.173 1.177 1.158 1.215 132,539,740 1.1850 -2.21%
2013-03-11 0 10.86 10.86 10.88 10.76 11.20 7,349,588 80,305,460 10.927 1.200 1.200 1.202 1.189 1.237 66,538,633 1.2069 -1.45%
2013-03-08 0 11.02 11.00 11.02 10.96 11.28 7,317,037 80,705,809 11.030 1.217 1.215 1.217 1.211 1.246 66,243,937 1.2183 -0.36%
2013-03-07 0 11.06 11.06 11.08 10.90 11.26 6,612,064 73,371,059 11.097 1.222 1.222 1.224 1.204 1.244 59,861,546 1.2257 0.55%
2013-03-06 0 11.00 10.98 11.00 10.78 11.08 9,771,055 107,065,419 10.957 1.215 1.213 1.215 1.191 1.224 88,461,101 1.2103 2.23%
2013-03-05 0 10.76 10.74 10.78 10.50 10.80 10,983,595 117,313,209 10.681 1.189 1.186 1.191 1.160 1.193 99,438,690 1.1798 2.67%
2013-03-04 0 10.48 10.44 10.56 10.20 10.80 12,907,395 135,262,775 10.479 1.158 1.153 1.166 1.127 1.193 116,855,588 1.1575 -2.06%
2013-03-01 0 10.70 10.70 10.80 10.56 10.96 12,681,924 136,526,052 10.765 1.182 1.182 1.193 1.166 1.211 114,814,312 1.1891 0.00%
2013-02-28 0 10.70 10.70 10.78 10.46 10.82 12,798,475 136,741,692 10.684 1.182 1.182 1.191 1.155 1.195 115,869,493 1.1801 3.48%
2013-02-27 0 10.34 10.32 10.34 10.28 10.46 16,506,632 171,235,376 10.374 1.142 1.140 1.142 1.135 1.155 149,440,858 1.1458 0.78%
2013-02-26 0 10.26 10.22 10.30 10.20 10.44 21,539,350 222,269,468 10.319 1.133 1.129 1.138 1.127 1.153 195,003,980 1.1398 -2.47%
2013-02-25 0 10.52 10.48 10.54 10.40 10.70 13,442,361 141,427,295 10.521 1.162 1.158 1.164 1.149 1.182 121,698,840 1.1621 0.38%
2013-02-22 0 10.48 10.48 10.50 10.32 10.68 16,782,496 175,236,913 10.442 1.158 1.158 1.160 1.140 1.180 151,938,360 1.1533 -1.69%
2013-02-21 0 10.66 10.60 10.66 10.52 11.14 26,472,300 285,000,210 10.766 1.177 1.171 1.177 1.162 1.230 239,663,865 1.1892 -5.50%
2013-02-20 0 11.28 11.28 11.30 11.10 11.30 10,336,976 116,185,527 11.240 1.246 1.246 1.248 1.226 1.248 93,584,600 1.2415 2.55%
2013-02-19 0 11.00 10.98 11.02 10.86 11.28 18,901,263 208,079,868 11.009 1.215 1.213 1.217 1.200 1.246 171,120,369 1.2160 -0.54%
2013-02-18 0 11.06 11.04 11.06 11.02 11.40 8,426,782 93,649,506 11.113 1.222 1.219 1.222 1.217 1.259 76,290,883 1.2275 -1.07%
2013-02-15 0 11.18 11.16 11.18 10.86 11.40 11,389,241 127,533,504 11.198 1.235 1.233 1.235 1.200 1.259 103,111,158 1.2369 1.82%
2013-02-14 0 10.98 10.94 11.00 10.80 11.04 16,670,817 181,868,304 10.909 1.213 1.208 1.215 1.193 1.219 150,927,288 1.2050 2.43%
2013-02-08 0 10.72 10.70 10.72 10.42 10.80 14,541,296 154,462,338 10.622 1.184 1.182 1.184 1.151 1.193 131,647,919 1.1733 2.29%
2013-02-07 0 10.48 10.46 10.52 10.40 10.68 17,033,336 179,102,209 10.515 1.158 1.155 1.162 1.149 1.180 154,209,311 1.1614 -1.87%
2013-02-06 0 10.68 10.66 10.68 10.34 10.68 16,142,505 170,335,714 10.552 1.180 1.177 1.180 1.142 1.180 146,144,277 1.1655 2.89%
2013-02-05 0 10.38 10.32 10.34 10.22 10.50 15,596,027 162,021,379 10.389 1.147 1.140 1.142 1.129 1.160 141,196,802 1.1475 -2.44%
2013-02-04 0 10.64 10.62 10.64 10.46 10.76 18,681,371 198,199,284 10.609 1.175 1.173 1.175 1.155 1.189 169,129,602 1.1719 2.70%
2013-02-01 0 10.36 10.32 10.38 10.20 10.46 18,058,465 186,378,129 10.321 1.144 1.140 1.147 1.127 1.155 163,490,196 1.1400 -0.58%
2013-01-31 0 10.42 10.34 10.46 10.12 10.46 22,118,330 228,099,922 10.313 1.151 1.142 1.155 1.118 1.155 200,245,708 1.1391 1.56%
2013-01-30 0 10.26 10.26 10.28 10.20 10.54 22,726,614 236,331,792 10.399 1.133 1.133 1.135 1.127 1.164 205,752,736 1.1486 1.18%
2013-01-29 0 10.14 10.14 10.18 9.800 10.20 13,626,438 136,286,004 10.002 1.120 1.120 1.124 1.082 1.127 123,365,359 1.1047 1.40%
2013-01-28 0 10.00 9.990 10.00 9.980 10.18 12,458,544 125,305,371 10.058 1.105 1.103 1.105 1.102 1.124 112,791,968 1.1109 -0.60%
2013-01-25 0 10.06 10.04 10.08 10.02 10.36 24,592,850 250,451,043 10.184 1.111 1.109 1.113 1.107 1.144 222,648,485 1.1249 -2.33%
2013-01-24 0 10.30 10.28 10.30 10.22 10.46 19,511,699 201,409,625 10.323 1.138 1.135 1.138 1.129 1.155 176,646,880 1.1402 -1.72%
2013-01-23 0 10.48 10.46 10.48 10.38 10.54 24,840,023 259,987,215 10.466 1.158 1.155 1.158 1.147 1.164 224,886,236 1.1561 0.19%
2013-01-22 0 10.46 10.44 10.46 10.32 10.50 13,298,382 138,592,938 10.422 1.155 1.153 1.155 1.140 1.160 120,395,343 1.1511 0.00%
2013-01-21 0 10.46 10.42 10.46 10.34 10.56 14,399,758 150,140,095 10.427 1.155 1.151 1.155 1.142 1.166 130,366,521 1.1517 -0.76%
2013-01-18 0 10.54 10.50 10.52 10.28 10.58 12,534,432 131,430,755 10.486 1.164 1.160 1.162 1.135 1.169 113,479,011 1.1582 2.93%
2013-01-17 0 10.24 10.24 10.26 10.18 10.38 6,000,512 61,742,554 10.290 1.131 1.131 1.133 1.124 1.147 54,324,932 1.1365 -0.97%
2013-01-16 0 10.34 10.32 10.34 10.02 10.40 11,026,613 113,349,664 10.280 1.142 1.140 1.142 1.107 1.149 99,828,148 1.1354 -0.19%
2013-01-15 0 10.36 10.30 10.36 10.18 10.40 11,014,765 113,162,445 10.274 1.144 1.138 1.144 1.124 1.149 99,720,884 1.1348 -0.96%
2013-01-14 0 10.46 10.40 10.46 10.32 10.58 7,323,719 76,672,841 10.469 1.155 1.149 1.155 1.140 1.169 66,304,431 1.1564 1.16%
2013-01-11 0 10.34 10.30 10.36 10.22 10.80 15,347,939 160,220,373 10.439 1.142 1.138 1.144 1.129 1.193 138,950,767 1.1531 -3.54%
2013-01-10 0 10.72 10.72 10.76 10.56 10.86 18,563,477 199,084,241 10.725 1.184 1.184 1.189 1.166 1.200 168,062,263 1.1846 1.52%
2013-01-09 0 10.56 10.48 10.54 10.24 10.56 17,086,091 178,117,133 10.425 1.166 1.158 1.164 1.131 1.166 154,686,922 1.1515 4.55%
2013-01-08 0 10.10 10.08 10.10 10.04 10.38 13,769,000 139,269,030 10.115 1.116 1.113 1.116 1.109 1.147 124,656,027 1.1172 -3.07%
2013-01-07 0 10.42 10.40 10.46 10.28 10.82 18,149,926 190,411,827 10.491 1.151 1.149 1.155 1.135 1.195 164,318,227 1.1588 -1.51%
2013-01-04 0 10.58 10.58 10.60 10.18 10.64 27,117,418 283,511,938 10.455 1.169 1.169 1.171 1.124 1.175 245,504,365 1.1548 0.57%
2013-01-03 0 10.52 10.48 10.52 9.930 10.52 23,376,000 242,966,720 10.394 1.162 1.158 1.162 1.097 1.162 211,631,876 1.1481 4.78%
2013-01-02 0 10.04 10.04 10.08 9.650 10.10 15,882,281 157,439,952 9.9129 1.109 1.109 1.113 1.066 1.116 143,788,369 1.0949 5.24%
2012-12-31 0 9.540 9.560 9.570 9.400 9.570 3,878,000 36,925,492 9.5218 1.054 1.056 1.057 1.038 1.057 35,109,018 1.0517 0.85%
2012-12-28 0 9.460 9.450 9.470 9.330 9.480 6,339,200 59,675,456 9.4137 1.045 1.044 1.046 1.031 1.047 57,391,204 1.0398 1.94%
2012-12-27 0 9.280 9.260 9.290 9.220 9.390 5,143,026 47,753,207 9.2850 1.025 1.023 1.026 1.018 1.037 46,561,783 1.0256 -0.54%
2012-12-24 0 9.330 9.320 9.330 9.320 9.440 1,203,000 11,271,338 9.3694 1.031 1.029 1.031 1.029 1.043 10,891,219 1.0349 -0.85%
2012-12-21 0 9.410 9.400 9.410 9.240 9.410 6,473,584 60,531,832 9.3506 1.039 1.038 1.039 1.021 1.039 58,607,834 1.0328 1.51%
2012-12-20 0 9.270 9.260 9.270 9.170 9.460 10,157,151 94,103,643 9.2648 1.024 1.023 1.024 1.013 1.045 91,956,576 1.0233 -1.28%
2012-12-19 0 9.390 9.390 9.400 9.300 9.400 13,091,878 122,480,984 9.3555 1.037 1.037 1.038 1.027 1.038 118,525,783 1.0334 0.64%
2012-12-18 0 9.330 9.330 9.340 9.240 9.470 12,152,600 113,099,540 9.3066 1.031 1.031 1.032 1.021 1.046 110,022,140 1.0280 -1.48%
2012-12-17 0 9.470 9.420 9.480 9.400 9.800 8,580,575 82,149,370 9.5739 1.046 1.040 1.047 1.038 1.082 77,683,230 1.0575 -3.47%
2012-12-14 0 9.810 9.780 9.810 9.490 9.840 16,229,200 157,488,462 9.7040 1.084 1.080 1.084 1.048 1.087 146,929,160 1.0719 2.40%
2012-12-13 0 9.580 9.560 9.620 9.540 9.690 16,581,175 159,199,890 9.6012 1.058 1.056 1.063 1.054 1.070 150,115,724 1.0605 -0.42%
2012-12-12 0 9.620 9.620 9.630 9.280 9.640 24,310,357 230,982,325 9.5014 1.063 1.063 1.064 1.025 1.065 220,090,967 1.0495 4.00%
2012-12-11 0 9.250 9.210 9.250 9.130 9.260 10,454,552 96,316,493 9.2129 1.022 1.017 1.022 1.008 1.023 94,649,061 1.0176 0.54%
2012-12-10 0 9.200 9.180 9.200 9.160 9.330 5,214,240 48,053,837 9.2159 1.016 1.014 1.016 1.012 1.031 47,206,511 1.0179 0.00%
2012-12-07 0 9.200 9.190 9.200 9.070 9.220 14,959,494 136,885,863 9.1504 1.016 1.015 1.016 1.002 1.018 135,434,025 1.0107 1.43%
2012-12-06 0 9.070 9.060 9.070 9.020 9.280 16,655,585 151,131,490 9.0739 1.002 1.001 1.002 0.996 1.025 150,789,386 1.0023 -2.37%
2012-12-05 0 9.290 9.250 9.290 9.100 9.300 4,892,331 45,150,787 9.2289 1.026 1.022 1.026 1.005 1.027 44,292,145 1.0194 1.86%
2012-12-04 0 9.120 9.100 9.130 9.050 9.300 7,149,450 65,481,833 9.1590 1.007 1.005 1.008 1.000 1.027 64,726,707 1.0117 -1.83%
2012-12-03 0 9.290 9.280 9.300 9.280 9.450 13,279,711 124,045,720 9.3410 1.026 1.025 1.027 1.025 1.044 120,226,307 1.0318 -1.48%
2012-11-30 0 9.430 9.400 9.430 9.330 9.450 19,174,021 180,603,198 9.4192 1.042 1.038 1.042 1.031 1.044 173,589,751 1.0404 1.84%
2012-11-29 0 9.260 9.250 9.260 9.170 9.340 14,998,820 138,710,133 9.2481 1.023 1.022 1.023 1.013 1.032 135,790,059 1.0215 1.42%
2012-11-28 0 9.130 9.110 9.130 9.030 9.260 12,440,320 114,262,271 9.1848 1.008 1.006 1.008 0.997 1.023 112,626,979 1.0145 0.33%
2012-11-27 0 9.100 9.070 9.100 9.060 9.340 11,932,910 109,315,934 9.1609 1.005 1.002 1.005 1.001 1.032 108,033,202 1.0119 -1.52%
2012-11-26 0 9.240 9.230 9.270 9.150 9.370 11,973,255 110,916,234 9.2637 1.021 1.020 1.024 1.011 1.035 108,398,461 1.0232 0.76%
2012-11-23 0 9.170 9.170 9.180 9.080 9.310 13,158,320 120,987,876 9.1948 1.013 1.013 1.014 1.003 1.028 119,127,308 1.0156 -0.33%
2012-11-22 0 9.200 9.200 9.210 8.870 9.210 14,603,320 132,435,894 9.0689 1.016 1.016 1.017 0.980 1.017 132,209,446 1.0017 3.49%
2012-11-21 0 8.890 8.900 8.910 8.780 8.970 3,950,000 35,091,056 8.8838 0.982 0.983 0.984 0.970 0.991 35,760,862 0.9813 0.57%
2012-11-20 0 8.840 8.810 8.850 8.800 8.980 8,414,000 75,118,954 8.9279 0.976 0.973 0.978 0.972 0.992 76,175,163 0.9861 0.68%
2012-11-19 0 8.780 8.780 8.790 8.720 8.820 3,200,000 28,101,666 8.7818 0.970 0.970 0.971 0.963 0.974 28,970,825 0.9700 1.50%
2012-11-16 0 8.650 8.630 8.670 8.590 8.830 6,820,749 59,309,164 8.6954 0.955 0.953 0.958 0.949 0.975 61,750,852 0.9605 -1.14%
2012-11-15 0 8.750 8.730 8.740 8.730 8.890 8,487,500 74,642,457 8.7944 0.966 0.964 0.965 0.964 0.982 76,840,586 0.9714 -2.45%
2012-11-14 0 8.970 8.960 8.970 8.680 8.990 13,394,039 118,920,899 8.8786 0.991 0.990 0.991 0.959 0.993 121,261,362 0.9807 3.34%
2012-11-13 0 8.680 8.650 8.660 8.650 8.910 9,143,481 79,737,070 8.7206 0.959 0.955 0.957 0.955 0.984 82,779,433 0.9632 -2.58%
2012-11-12 0 8.910 8.900 8.910 8.670 8.990 21,613,842 191,226,132 8.8474 0.984 0.983 0.984 0.958 0.993 195,678,385 0.9772 1.37%
2012-11-09 0 8.790 8.790 8.800 8.660 8.920 22,389,500 196,035,794 8.7557 0.971 0.971 0.972 0.957 0.985 202,700,714 0.9671 -1.12%
2012-11-08 0 8.890 8.900 8.910 8.760 9.000 37,412,110 332,602,481 8.8902 0.982 0.983 0.984 0.968 0.994 338,706,152 0.9820 -3.16%
2012-11-07 0 9.180 9.180 9.200 9.140 9.700 47,309,936 438,580,014 9.2704 1.014 1.014 1.016 1.010 1.071 428,314,960 1.0240 -4.67%
2012-11-06 0 9.630 9.620 9.650 9.300 9.650 16,807,665 159,274,230 9.4763 1.064 1.063 1.066 1.027 1.066 152,166,225 1.0467 1.05%
2012-11-05 0 9.530 9.500 9.550 9.470 9.650 13,086,957 125,139,073 9.5621 1.053 1.049 1.055 1.046 1.066 118,481,231 1.0562 -0.73%
2012-11-02 0 9.600 9.590 9.600 9.580 9.820 10,830,120 104,495,377 9.6486 1.060 1.059 1.060 1.058 1.085 98,049,222 1.0657 -0.21%
2012-11-01 0 9.620 9.610 9.620 9.600 9.800 11,681,018 112,783,514 9.6553 1.063 1.061 1.063 1.060 1.082 105,752,727 1.0665 -0.62%
2012-10-31 0 9.680 9.650 9.680 9.350 9.750 15,695,201 150,769,342 9.6061 1.069 1.066 1.069 1.033 1.077 142,094,662 1.0610 3.97%
2012-10-30 0 9.310 9.310 9.320 9.200 9.350 6,813,400 63,157,756 9.2696 1.028 1.028 1.029 1.016 1.033 61,684,318 1.0239 0.76%
2012-10-29 0 9.240 9.270 9.280 9.200 9.550 14,402,243 134,171,737 9.3160 1.021 1.024 1.025 1.016 1.055 130,389,019 1.0290 -2.74%
2012-10-26 0 9.500 9.470 9.480 9.280 9.640 11,699,680 110,910,238 9.4798 1.049 1.046 1.047 1.025 1.065 105,921,681 1.0471 0.00%
2012-10-25 0 9.500 9.490 9.500 9.360 9.690 19,682,500 186,691,175 9.4851 1.049 1.048 1.049 1.034 1.070 178,193,207 1.0477 -0.63%
2012-10-24 0 9.560 9.550 9.560 9.230 9.600 43,258,937 408,867,434 9.4516 1.056 1.055 1.056 1.020 1.060 391,639,715 1.0440 3.35%
2012-10-22 0 9.250 9.240 9.260 8.870 9.350 17,337,765 159,483,783 9.1986 1.022 1.021 1.023 0.980 1.033 156,965,423 1.0160 3.35%
2012-10-19 0 8.950 8.930 8.980 8.800 9.010 21,812,533 194,994,915 8.9396 0.989 0.986 0.992 0.972 0.995 197,477,211 0.9874 1.24%
2012-10-18 0 8.840 8.780 8.860 8.770 9.070 15,274,100 136,306,538 8.9240 0.976 0.970 0.979 0.969 1.002 138,282,274 0.9857 -1.67%
2012-10-17 0 8.990 8.970 9.000 8.940 9.090 12,104,721 109,420,446 9.0395 0.993 0.991 0.994 0.987 1.004 109,588,673 0.9985 0.00%
2012-10-16 0 8.990 8.980 9.000 8.930 9.150 7,051,060 63,376,004 8.9882 0.993 0.992 0.994 0.986 1.011 63,835,945 0.9928 -0.11%
2012-10-15 0 9.000 8.990 9.020 8.860 9.130 11,508,824 103,619,378 9.0035 0.994 0.993 0.996 0.979 1.008 104,193,789 0.9945 -0.66%
2012-10-12 0 9.060 9.060 9.090 8.810 9.090 17,462,800 156,759,402 8.9768 1.001 1.001 1.004 0.973 1.004 158,097,413 0.9915 2.49%
2012-10-11 0 8.840 8.840 8.850 8.750 8.900 10,275,542 90,965,979 8.8527 0.976 0.976 0.978 0.966 0.983 93,028,415 0.9778 0.68%
2012-10-10 0 8.780 8.810 8.820 8.670 8.950 12,839,576 113,670,909 8.8532 0.970 0.973 0.974 0.958 0.989 116,241,596 0.9779 -0.57%
2012-10-09 0 8.830 8.830 8.840 8.790 9.100 13,694,714 121,596,654 8.8791 0.975 0.975 0.976 0.971 1.005 123,983,488 0.9807 -2.00%
2012-10-08 0 9.010 9.000 9.010 8.890 9.140 19,109,800 171,894,822 8.9951 0.995 0.994 0.995 0.982 1.010 173,008,334 0.9936 -1.10%
2012-10-05 0 9.110 9.100 9.110 8.950 9.160 33,299,082 302,344,823 9.0797 1.006 1.005 1.006 0.989 1.012 301,469,335 1.0029 5.93%
2012-10-04 0 8.600 8.580 8.600 8.430 8.690 12,954,466 111,032,872 8.5710 0.950 0.948 0.950 0.931 0.960 117,281,739 0.9467 0.00%
2012-10-03 0 8.600 8.560 8.600 8.470 8.600 13,294,624 113,641,837 8.5480 0.950 0.946 0.950 0.936 0.950 120,361,320 0.9442 0.58%
2012-09-28 0 8.550 8.510 8.550 8.410 8.580 16,984,916 144,707,511 8.5198 0.944 0.940 0.944 0.929 0.948 153,770,946 0.9411 1.66%
2012-09-27 0 8.410 8.390 8.400 8.060 8.460 15,240,925 127,815,082 8.3863 0.929 0.927 0.928 0.890 0.934 137,981,928 0.9263 2.31%
2012-09-26 0 8.220 8.200 8.210 8.130 8.370 17,666,532 145,497,422 8.2358 0.908 0.906 0.907 0.898 0.925 159,941,877 0.9097 -1.79%
2012-09-25 0 8.370 8.350 8.370 7.920 8.440 31,565,005 260,007,243 8.2372 0.925 0.922 0.925 0.875 0.932 285,770,073 0.9098 5.68%
2012-09-24 0 7.920 7.910 7.950 7.700 8.010 21,519,353 169,826,090 7.8918 0.875 0.874 0.878 0.851 0.885 194,822,940 0.8717 -0.13%
2012-09-21 0 7.930 7.900 7.910 7.790 8.020 29,404,576 232,538,002 7.9082 0.876 0.873 0.874 0.860 0.886 266,210,882 0.8735 2.06%
2012-09-20 0 7.770 7.750 7.760 7.750 8.080 14,919,000 117,981,110 7.9081 0.858 0.856 0.857 0.856 0.892 135,067,418 0.8735 -2.39%
2012-09-19 0 7.960 7.950 7.960 7.850 8.090 11,377,262 90,875,980 7.9875 0.879 0.878 0.879 0.867 0.894 103,002,708 0.8823 -1.24%
2012-09-18 0 8.060 8.020 8.060 7.940 8.140 22,978,939 185,240,885 8.0613 0.890 0.886 0.890 0.877 0.899 208,037,131 0.8904 -0.49%
2012-09-17 0 8.100 8.080 8.100 7.830 8.140 29,823,696 238,332,620 7.9914 0.895 0.892 0.895 0.865 0.899 270,005,336 0.8827 3.58%
2012-09-14 0 7.820 7.800 7.820 7.320 7.950 41,091,613 316,180,949 7.6945 0.864 0.862 0.864 0.809 0.878 372,018,101 0.8499 8.76%
2012-09-13 0 7.190 7.160 7.210 7.150 7.430 17,093,261 123,752,176 7.2398 0.794 0.791 0.796 0.790 0.821 154,751,835 0.7997 -2.31%
2012-09-12 0 7.360 7.360 7.380 7.320 7.500 14,615,000 108,027,762 7.3916 0.813 0.813 0.815 0.809 0.828 132,315,189 0.8164 -1.08%
2012-09-11 0 7.440 7.450 7.460 7.120 7.460 19,509,372 142,422,342 7.3002 0.822 0.823 0.824 0.786 0.824 176,625,812 0.8064 1.92%
2012-09-10 0 7.300 7.270 7.300 7.260 7.480 13,498,000 99,223,280 7.3510 0.806 0.803 0.806 0.802 0.826 122,202,561 0.8120 0.14%
2012-09-07 0 7.290 7.280 7.300 7.100 7.390 31,577,000 229,742,313 7.2756 0.805 0.804 0.806 0.784 0.816 285,878,668 0.8036 3.55%
2012-09-06 0 7.040 7.030 7.040 6.830 7.050 189,257,923 1,345,532,562 7.1095 0.778 0.777 0.778 0.754 0.779 1,713,424,420 0.7853 -6.75%
2012-09-05 1 - - - - - 0 0 - 0.834 - - - - 0 - 0.00%
2012-09-04 0 7.550 7.550 7.590 7.510 7.820 10,064,000 77,268,680 7.6777 0.834 0.834 0.838 0.830 0.864 91,113,244 0.8481 -2.71%
2012-09-03 0 7.760 7.750 7.760 7.500 7.770 18,804,000 144,525,297 7.6859 0.857 0.856 0.857 0.828 0.858 170,239,810 0.8490 2.37%
2012-08-31 0 7.580 7.540 7.580 7.300 7.590 20,742,152 155,645,519 7.5038 0.837 0.833 0.837 0.806 0.838 187,786,642 0.8288 3.69%
2012-08-30 0 7.310 7.290 7.300 7.280 7.490 52,702,206 389,805,651 7.3964 0.807 0.805 0.806 0.804 0.827 477,133,244 0.8170 3.98%
2012-08-29 0 7.030 7.010 7.060 7.000 7.180 11,392,250 80,501,310 7.0663 0.777 0.774 0.780 0.773 0.793 103,138,400 0.7805 -1.26%
2012-08-28 0 7.120 7.110 7.120 7.030 7.230 12,424,000 88,108,090 7.0918 0.786 0.785 0.786 0.777 0.799 112,479,228 0.7833 -1.79%
2012-08-27 0 7.250 7.260 7.270 7.140 7.460 5,835,900 42,311,725 7.2502 0.801 0.802 0.803 0.789 0.824 52,834,637 0.8008 -1.49%
2012-08-24 0 7.360 7.360 7.380 7.350 7.500 6,454,050 47,815,205 7.4086 0.813 0.813 0.815 0.812 0.828 58,430,985 0.8183 -2.90%
2012-08-23 0 7.580 7.550 7.590 7.390 7.600 6,570,100 49,372,602 7.5147 0.837 0.834 0.838 0.816 0.839 59,481,630 0.8300 0.93%
2012-08-22 0 7.510 7.470 7.490 7.380 7.520 5,263,500 39,187,339 7.4451 0.830 0.825 0.827 0.815 0.831 47,652,480 0.8224 1.62%
2012-08-21 0 7.390 7.410 7.420 7.380 7.680 10,683,000 79,780,740 7.4680 0.816 0.818 0.820 0.815 0.848 96,717,288 0.8249 -1.60%
2012-08-20 0 7.510 7.510 7.530 7.460 7.680 12,782,000 96,616,377 7.5588 0.830 0.830 0.832 0.824 0.848 115,720,339 0.8349 0.13%
2012-08-17 0 7.500 7.490 7.500 7.190 7.540 19,115,924 141,905,277 7.4234 0.828 0.827 0.828 0.794 0.833 173,063,777 0.8200 5.34%
2012-08-16 0 7.120 7.100 7.120 6.960 7.160 4,937,001 34,978,703 7.0850 0.786 0.784 0.786 0.769 0.791 44,696,560 0.7826 1.28%
2012-08-15 0 7.030 7.010 7.030 6.980 7.120 6,594,500 46,386,859 7.0342 0.777 0.774 0.777 0.771 0.786 59,702,533 0.7770 -1.13%
2012-08-14 0 7.110 7.110 7.150 7.060 7.290 10,456,254 74,675,369 7.1417 0.785 0.785 0.790 0.780 0.805 94,664,470 0.7888 -0.56%
2012-08-13 0 7.150 7.130 7.150 7.110 7.370 8,189,365 58,816,414 7.1820 0.790 0.788 0.790 0.785 0.814 74,141,456 0.7933 -2.99%
2012-08-10 0 7.370 7.360 7.370 7.360 7.550 6,203,595 45,849,809 7.3908 0.814 0.813 0.814 0.813 0.834 56,163,520 0.8164 -1.86%
2012-08-09 0 7.510 7.500 7.520 7.420 7.560 11,625,819 87,180,319 7.4989 0.830 0.828 0.831 0.820 0.835 105,252,990 0.8283 2.60%
2012-08-08 0 7.320 7.310 7.320 7.260 7.560 16,699,760 122,838,915 7.3557 0.809 0.807 0.809 0.802 0.835 151,189,320 0.8125 -2.53%
2012-08-07 0 7.510 7.510 7.520 7.180 7.520 36,262,880 268,980,459 7.4175 0.830 0.830 0.831 0.793 0.831 328,301,733 0.8193 5.18%
2012-08-06 0 7.140 7.120 7.140 6.750 7.170 27,788,480 194,660,975 7.0051 0.789 0.786 0.789 0.746 0.792 251,579,746 0.7738 8.18%
2012-08-03 0 6.600 6.590 6.600 6.460 6.620 12,699,376 83,115,921 6.5449 0.729 0.728 0.729 0.714 0.731 114,972,312 0.7229 0.15%
2012-08-02 0 6.590 6.570 6.590 6.320 6.680 21,801,900 143,309,872 6.5733 0.728 0.726 0.728 0.698 0.738 197,380,946 0.7261 3.94%
2012-08-01 0 6.340 6.350 6.380 6.280 6.410 15,751,857 100,116,514 6.3559 0.700 0.701 0.705 0.694 0.708 142,607,591 0.7020 0.79%
2012-07-31 0 6.290 6.280 6.290 6.250 6.460 19,298,703 121,763,875 6.3094 0.695 0.694 0.695 0.690 0.714 174,718,545 0.6969 -1.72%
2012-07-30 0 6.400 6.390 6.400 6.370 6.490 14,583,223 93,575,874 6.4167 0.707 0.706 0.707 0.704 0.717 132,027,500 0.7088 0.79%
2012-07-27 0 6.350 6.340 6.350 6.280 6.550 18,308,500 117,234,890 6.4033 0.701 0.700 0.701 0.694 0.723 165,753,859 0.7073 -0.63%
2012-07-26 0 6.390 6.370 6.390 6.370 6.620 18,409,828 118,531,657 6.4385 0.706 0.704 0.706 0.704 0.731 166,671,220 0.7112 -2.14%
2012-07-25 0 6.530 6.500 6.550 6.240 6.560 12,455,801 79,621,686 6.3923 0.721 0.718 0.723 0.689 0.725 112,767,134 0.7061 1.71%
2012-07-24 0 6.420 6.390 6.440 6.150 6.550 6,521,366 41,611,976 6.3809 0.709 0.706 0.711 0.679 0.723 59,040,423 0.7048 -1.08%
2012-07-23 0 6.490 6.470 6.490 6.450 6.700 9,237,271 60,484,784 6.5479 0.717 0.715 0.717 0.712 0.740 83,628,550 0.7233 -3.71%
2012-07-20 0 6.740 6.730 6.770 6.680 6.800 8,347,562 56,254,900 6.7391 0.744 0.743 0.748 0.738 0.751 75,573,674 0.7444 0.90%
2012-07-19 0 6.680 6.660 6.680 6.550 6.780 19,331,211 128,890,500 6.6675 0.738 0.736 0.738 0.723 0.749 175,012,853 0.7365 0.60%
2012-07-18 0 6.640 6.630 6.640 6.580 6.820 8,904,534 59,137,045 6.6412 0.733 0.732 0.733 0.727 0.753 80,616,155 0.7336 -2.64%
2012-07-17 0 6.820 6.810 6.820 6.800 6.940 7,826,176 53,494,995 6.8354 0.753 0.752 0.753 0.751 0.767 70,853,367 0.7550 -0.44%
2012-07-16 0 6.850 6.820 6.850 6.780 6.960 11,367,428 77,998,207 6.8616 0.757 0.753 0.757 0.749 0.769 102,913,677 0.7579 2.24%
2012-07-13 0 6.700 6.700 6.710 6.460 6.730 7,268,031 48,361,733 6.6540 0.740 0.740 0.741 0.714 0.743 65,800,267 0.7350 2.45%
2012-07-12 0 6.540 6.530 6.560 6.400 6.600 10,562,000 69,083,972 6.5408 0.722 0.721 0.725 0.707 0.729 95,621,829 0.7225 -0.15%
2012-07-11 0 6.550 6.540 6.570 6.510 6.720 10,997,469 72,451,355 6.5880 0.723 0.722 0.726 0.719 0.742 99,564,296 0.7277 -0.76%
2012-07-10 0 6.600 6.610 6.630 6.570 6.770 8,610,300 56,864,931 6.6043 0.729 0.730 0.732 0.726 0.748 77,952,342 0.7295 -0.60%
2012-07-09 0 6.640 6.650 6.670 6.610 6.860 11,266,000 75,524,124 6.7037 0.733 0.735 0.737 0.730 0.758 101,995,410 0.7405 -2.78%
2012-07-06 0 6.830 6.830 6.870 6.820 6.950 10,308,205 70,850,148 6.8732 0.754 0.754 0.759 0.753 0.768 93,324,126 0.7592 -0.15%
2012-07-05 0 6.840 6.840 6.850 6.790 6.950 7,248,000 49,623,670 6.8465 0.756 0.756 0.757 0.750 0.768 65,618,918 0.7562 -1.87%
2012-07-04 0 6.970 6.930 6.950 6.570 7.000 20,672,832 142,556,757 6.8959 0.770 0.765 0.768 0.726 0.773 187,159,061 0.7617 5.45%
2012-07-03 0 6.610 6.600 6.610 6.330 6.780 45,657,600 296,789,451 6.5003 0.730 0.729 0.730 0.699 0.749 413,355,729 0.7180 -1.93%
2012-06-29 0 6.740 6.730 6.740 6.530 6.820 24,480,400 164,013,332 6.6998 0.744 0.743 0.744 0.721 0.753 221,630,432 0.7400 0.60%
2012-06-28 0 6.700 6.680 6.740 6.680 7.050 18,381,914 125,228,169 6.8126 0.740 0.738 0.744 0.738 0.779 166,418,504 0.7525 -4.15%
2012-06-27 0 6.990 6.980 6.990 6.880 7.050 14,854,000 104,086,062 7.0073 0.772 0.771 0.772 0.760 0.779 134,478,948 0.7740 2.04%
2012-06-26 0 6.850 6.860 6.890 6.810 7.130 13,208,000 92,045,782 6.9689 0.757 0.758 0.761 0.752 0.788 119,577,080 0.7698 -3.11%
2012-06-25 0 7.070 7.070 7.080 6.980 7.200 12,249,655 86,918,547 7.0956 0.781 0.781 0.782 0.771 0.795 110,900,816 0.7838 -0.56%
2012-06-22 0 7.110 7.090 7.100 7.090 7.400 12,150,000 87,485,760 7.2005 0.785 0.783 0.784 0.783 0.817 109,998,601 0.7953 -4.69%
2012-06-21 0 7.460 7.450 7.460 7.450 7.770 14,517,317 110,174,058 7.5891 0.824 0.823 0.824 0.823 0.858 131,430,828 0.8383 -3.87%
2012-06-20 0 7.760 7.740 7.770 7.680 7.810 10,865,399 83,959,578 7.7272 0.857 0.855 0.858 0.848 0.863 98,368,616 0.8535 1.44%
2012-06-19 0 7.650 7.630 7.650 7.610 7.690 7,266,000 55,632,962 7.6566 0.845 0.843 0.845 0.841 0.849 65,781,879 0.8457 -0.65%
2012-06-18 0 7.700 7.680 7.690 7.690 7.950 7,363,737 57,558,827 7.8165 0.851 0.848 0.849 0.849 0.878 66,666,730 0.8634 -1.16%
2012-06-15 0 7.790 7.790 7.820 7.710 7.820 9,572,673 74,564,177 7.7893 0.860 0.860 0.864 0.852 0.864 86,665,073 0.8604 1.17%
2012-06-14 0 7.700 7.680 7.700 7.620 7.850 12,304,990 95,216,372 7.7380 0.851 0.848 0.851 0.842 0.867 111,401,785 0.8547 0.39%
2012-06-13 0 7.670 7.640 7.690 7.460 7.700 14,821,944 112,771,493 7.6084 0.847 0.844 0.849 0.824 0.851 134,188,733 0.8404 2.13%
2012-06-12 0 7.510 7.510 7.540 7.510 7.650 5,827,771 44,064,769 7.5612 0.830 0.830 0.833 0.830 0.845 52,761,042 0.8352 -2.59%
2012-06-11 0 7.710 7.680 7.720 7.450 7.740 7,709,480 58,818,662 7.6294 0.852 0.848 0.853 0.823 0.855 69,796,873 0.8427 3.77%
2012-06-08 0 7.430 7.390 7.430 7.330 7.610 6,474,000 48,151,218 7.4376 0.821 0.816 0.821 0.810 0.841 58,611,600 0.8215 0.54%
2012-06-07 0 7.390 7.400 7.450 7.350 7.640 9,824,000 73,807,060 7.5129 0.816 0.817 0.823 0.812 0.844 88,940,432 0.8298 0.41%
2012-06-06 0 7.360 7.350 7.360 7.120 7.380 10,291,547 75,186,727 7.3057 0.813 0.812 0.813 0.786 0.815 93,173,314 0.8070 4.25%
2012-06-05 0 7.060 7.050 7.070 7.000 7.140 11,377,750 80,355,627 7.0625 0.780 0.779 0.781 0.773 0.789 103,007,126 0.7801 1.29%
2012-06-04 0 6.970 6.960 6.970 6.920 7.380 21,834,500 153,480,490 7.0293 0.770 0.769 0.770 0.764 0.815 197,676,086 0.7764 -8.53%
2012-06-01 0 7.620 7.600 7.620 7.500 7.720 14,198,273 108,508,655 7.6424 0.842 0.839 0.842 0.828 0.853 128,542,400 0.8441 0.13%
2012-05-31 0 7.610 7.630 7.660 7.490 7.690 21,671,367 163,861,566 7.5612 0.841 0.843 0.846 0.827 0.849 196,199,181 0.8352 -1.68%
2012-05-30 0 7.740 7.800 7.810 7.560 7.850 23,147,573 179,027,282 7.7342 0.855 0.862 0.863 0.835 0.867 209,563,839 0.8543 1.57%
2012-05-29 0 7.620 7.610 7.620 7.480 7.750 26,434,000 202,074,040 7.6445 0.842 0.841 0.842 0.826 0.856 239,317,120 0.8444 0.66%
2012-05-28 0 7.570 7.560 7.580 7.190 7.690 24,868,000 185,365,926 7.4540 0.836 0.835 0.837 0.794 0.849 225,139,523 0.8233 3.84%
2012-05-25 0 7.290 7.270 7.300 7.090 7.340 13,211,247 95,258,515 7.2104 0.805 0.803 0.806 0.783 0.811 119,606,476 0.7964 4.14%
2012-05-24 0 7.000 6.990 7.000 6.840 7.050 13,834,857 96,138,266 6.9490 0.773 0.772 0.773 0.756 0.779 125,252,256 0.7676 0.72%
2012-05-23 0 6.950 6.930 6.960 6.880 7.120 17,145,785 119,448,613 6.9666 0.768 0.765 0.769 0.760 0.786 155,227,355 0.7695 -1.84%
2012-05-22 0 7.080 7.030 7.070 6.780 7.230 28,083,864 198,651,465 7.0735 0.782 0.777 0.781 0.749 0.799 254,253,971 0.7813 5.36%
2012-05-21 0 6.720 6.720 6.730 6.630 7.010 18,420,240 124,484,073 6.7580 0.742 0.742 0.743 0.732 0.774 166,765,484 0.7465 -3.72%
2012-05-18 0 6.980 6.980 7.000 6.960 7.150 14,095,753 99,140,570 7.0334 0.771 0.771 0.773 0.769 0.790 127,614,247 0.7769 -4.38%
2012-05-17 0 7.300 7.300 7.320 7.150 7.370 19,337,049 141,136,011 7.2987 0.806 0.806 0.809 0.790 0.814 175,065,706 0.8062 1.39%
2012-05-16 0 7.200 7.190 7.200 7.170 7.370 25,020,700 181,801,771 7.2661 0.795 0.794 0.795 0.792 0.814 226,521,974 0.8026 -4.13%
2012-05-15 0 7.510 7.510 7.520 7.200 7.760 24,996,510 187,200,685 7.4891 0.830 0.830 0.831 0.795 0.857 226,302,973 0.8272 0.13%
2012-05-14 0 7.500 7.480 7.490 7.400 7.850 13,344,591 101,384,482 7.5974 0.828 0.826 0.827 0.817 0.867 120,813,690 0.8392 -2.60%
2012-05-11 0 7.700 7.690 7.700 7.300 7.860 29,612,340 224,102,086 7.5679 0.851 0.849 0.851 0.806 0.868 268,091,849 0.8359 -1.79%
2012-05-10 0 7.840 7.830 7.840 7.700 7.910 11,394,000 89,031,260 7.8139 0.866 0.865 0.866 0.851 0.874 103,154,243 0.8631 -1.13%
2012-05-09 0 7.930 7.920 7.950 7.910 8.070 8,780,000 70,062,910 7.9798 0.876 0.875 0.878 0.874 0.891 79,488,701 0.8814 -1.98%
2012-05-08 0 8.090 8.090 8.100 8.040 8.280 10,342,117 84,093,971 8.1312 0.894 0.894 0.895 0.888 0.915 93,631,144 0.8981 -0.61%
2012-05-07 0 8.140 8.130 8.140 8.100 8.230 8,520,000 69,439,938 8.1502 0.899 0.898 0.899 0.895 0.909 77,134,821 0.9002 -2.75%
2012-05-04 0 8.370 8.350 8.370 8.280 8.450 12,292,080 102,656,706 8.3515 0.925 0.922 0.925 0.915 0.933 111,284,905 0.9225 0.60%
2012-05-03 0 8.320 8.310 8.330 8.270 8.420 11,228,000 93,805,150 8.3546 0.919 0.918 0.920 0.913 0.930 101,651,382 0.9228 -0.36%
2012-05-02 0 8.350 8.350 8.370 8.290 8.480 15,238,900 127,236,798 8.3495 0.922 0.922 0.925 0.916 0.937 137,963,595 0.9222 -0.83%
2012-04-30 0 8.420 8.410 8.420 8.140 8.430 11,405,000 94,805,250 8.3126 0.930 0.929 0.930 0.899 0.931 103,253,831 0.9182 3.44%
2012-04-27 0 8.140 8.140 8.170 8.130 8.380 8,446,000 69,618,010 8.2427 0.899 0.899 0.902 0.898 0.926 76,464,871 0.9105 -1.81%
2012-04-26 0 8.290 8.290 8.300 8.190 8.320 7,560,000 62,361,596 8.2489 0.916 0.916 0.917 0.905 0.919 68,443,574 0.9111 1.22%
2012-04-25 0 8.190 8.190 8.200 8.110 8.380 10,280,000 84,314,378 8.2018 0.905 0.905 0.906 0.896 0.926 93,068,775 0.9059 -0.36%
2012-04-24 0 8.220 8.210 8.240 8.120 8.390 10,575,010 87,190,356 8.2449 0.908 0.907 0.910 0.897 0.927 95,739,613 0.9107 -0.84%
2012-04-23 0 8.290 8.280 8.290 8.240 8.510 14,024,000 116,463,200 8.3046 0.916 0.915 0.916 0.910 0.940 126,964,640 0.9173 -2.47%
2012-04-20 0 8.500 8.490 8.500 8.420 8.580 9,505,617 80,974,706 8.5186 0.939 0.938 0.939 0.930 0.948 86,057,989 0.9409 -0.35%
2012-04-19 0 8.530 8.500 8.520 8.490 8.710 12,620,000 108,220,986 8.5754 0.942 0.939 0.941 0.938 0.962 114,253,691 0.9472 -1.95%
2012-04-18 0 8.700 8.680 8.690 8.560 8.820 23,290,000 202,833,108 8.7090 0.961 0.959 0.960 0.946 0.974 210,853,285 0.9620 2.72%
2012-04-17 0 8.470 8.460 8.470 8.450 8.640 10,493,426 89,423,398 8.5218 0.936 0.934 0.936 0.933 0.954 95,001,002 0.9413 -2.08%
2012-04-16 0 8.650 8.640 8.650 8.450 8.650 10,648,000 90,726,452 8.5205 0.955 0.954 0.955 0.933 0.955 96,400,420 0.9411 0.46%
2012-04-13 0 8.610 8.600 8.640 8.270 8.650 25,717,977 218,225,899 8.4853 0.951 0.950 0.954 0.913 0.955 232,834,690 0.9373 4.87%
2012-04-12 0 8.210 8.200 8.210 8.150 8.380 15,060,000 123,794,779 8.2201 0.907 0.906 0.907 0.900 0.926 136,343,945 0.9080 0.00%
2012-04-11 0 8.210 8.180 8.230 8.000 8.250 9,794,600 80,066,984 8.1746 0.907 0.904 0.909 0.884 0.911 88,674,263 0.9029 0.24%
2012-04-10 0 8.190 8.170 8.210 8.140 8.300 7,384,643 60,556,054 8.2003 0.905 0.902 0.907 0.899 0.917 66,856,000 0.9058 -2.27%
2012-04-05 0 8.380 8.360 8.370 8.130 8.390 12,482,200 103,400,300 8.2838 0.926 0.923 0.925 0.898 0.927 113,006,134 0.9150 -0.12%
2012-04-03 0 8.390 8.380 8.390 8.330 8.460 12,172,447 102,044,269 8.3832 0.927 0.926 0.927 0.920 0.934 110,201,822 0.9260 -0.36%
2012-04-02 0 8.420 8.400 8.440 8.330 8.570 7,586,416 63,669,754 8.3926 0.930 0.928 0.932 0.920 0.947 68,682,728 0.9270 0.24%
2012-03-30 0 8.400 8.370 8.410 8.250 8.620 14,487,220 121,687,927 8.3997 0.928 0.925 0.929 0.911 0.952 131,158,348 0.9278 -1.06%
2012-03-29 0 8.490 8.480 8.500 8.380 8.860 28,020,000 242,147,322 8.6419 0.938 0.937 0.939 0.926 0.979 253,675,785 0.9546 2.04%
2012-03-28 0 8.320 8.310 8.320 8.160 8.420 9,701,394 80,759,923 8.3246 0.919 0.918 0.919 0.901 0.930 87,830,433 0.9195 0.85%
2012-03-27 0 8.250 8.250 8.260 8.200 8.480 11,422,943 95,015,209 8.3179 0.911 0.911 0.912 0.906 0.937 103,416,275 0.9188 -0.84%
2012-03-26 0 8.320 8.300 8.330 8.020 8.480 12,218,000 100,876,800 8.2564 0.919 0.917 0.920 0.886 0.937 110,614,231 0.9120 2.84%
2012-03-23 0 8.090 8.080 8.100 7.940 8.220 22,950,000 185,805,047 8.0961 0.894 0.892 0.895 0.877 0.908 207,775,135 0.8943 -1.70%
2012-03-22 0 8.230 8.200 8.210 8.120 8.340 22,220,300 183,299,142 8.2492 0.909 0.906 0.907 0.897 0.921 201,168,881 0.9112 -0.60%
2012-03-21 0 8.280 8.280 8.290 8.020 8.390 23,483,342 191,844,297 8.1694 0.915 0.915 0.916 0.886 0.927 212,603,684 0.9024 -1.31%
2012-03-20 0 8.390 8.390 8.400 8.260 8.750 20,634,000 174,440,090 8.4540 0.927 0.927 0.928 0.912 0.966 186,807,500 0.9338 -3.45%
2012-03-19 0 8.690 8.690 8.700 8.680 9.020 10,772,000 94,719,288 8.7931 0.960 0.960 0.961 0.959 0.996 97,523,039 0.9713 -3.12%
2012-03-16 0 8.970 8.900 8.940 8.810 9.040 8,760,000 77,938,160 8.8971 0.991 0.983 0.987 0.973 0.999 79,307,633 0.9827 -0.44%
2012-03-15 0 9.010 8.990 9.010 8.850 9.080 4,389,277 39,460,848 8.9903 0.995 0.993 0.995 0.978 1.003 39,737,805 0.9930 -0.11%
2012-03-14 0 9.020 9.020 9.040 8.980 9.200 33,336,000 300,686,804 9.0199 0.996 0.996 0.999 0.992 1.016 301,803,568 0.9963 2.73%
2012-03-13 0 8.780 8.780 8.790 8.700 8.830 5,516,000 48,414,080 8.7770 0.970 0.970 0.971 0.961 0.975 49,938,459 0.9695 0.46%
2012-03-12 0 8.740 8.680 8.690 8.690 8.930 10,962,080 96,240,793 8.7794 0.965 0.959 0.960 0.960 0.986 99,243,906 0.9697 -2.13%
2012-03-09 0 8.930 8.910 8.940 8.850 9.030 6,936,000 61,973,080 8.9350 0.986 0.984 0.987 0.978 0.997 62,794,263 0.9869 0.11%
2012-03-08 0 8.920 8.910 8.920 8.750 8.950 15,829,000 140,517,030 8.8772 0.985 0.984 0.985 0.966 0.989 143,305,996 0.9805 3.00%
2012-03-07 0 8.660 8.650 8.660 8.340 8.750 14,934,729 128,402,999 8.5976 0.957 0.955 0.957 0.921 0.966 135,209,818 0.9497 0.93%
2012-03-06 0 8.580 8.550 8.570 8.490 8.780 13,709,000 117,612,650 8.5792 0.948 0.944 0.947 0.938 0.970 124,112,824 0.9476 -1.61%
2012-03-05 0 8.720 8.720 8.730 8.710 8.950 9,764,100 85,571,340 8.7639 0.963 0.963 0.964 0.962 0.989 88,398,135 0.9680 -2.46%
2012-03-02 0 8.940 8.900 8.950 8.800 8.950 9,490,800 84,272,884 8.8794 0.987 0.983 0.989 0.972 0.989 85,923,845 0.9808 1.94%
2012-03-01 0 8.770 8.760 8.800 8.730 9.030 12,495,900 109,977,148 8.8011 0.969 0.968 0.972 0.964 0.997 113,130,166 0.9721 -2.88%
2012-02-29 0 9.030 9.000 9.050 8.910 9.050 13,749,000 123,693,990 8.9966 0.997 0.994 1.000 0.984 1.000 124,474,960 0.9937 1.12%
2012-02-28 0 8.930 8.940 8.950 8.700 8.960 18,964,296 167,851,687 8.8509 0.986 0.987 0.989 0.961 0.990 171,691,031 0.9776 1.48%
2012-02-27 0 8.800 8.780 8.790 8.730 9.020 24,191,000 213,585,808 8.8291 0.972 0.970 0.971 0.964 0.996 219,010,383 0.9752 -0.79%
2012-02-24 0 8.870 8.870 8.880 8.700 9.180 35,866,000 317,981,106 8.8658 0.980 0.980 0.981 0.961 1.014 324,708,627 0.9793 -2.95%
2012-02-23 0 9.140 9.140 9.150 9.090 9.470 24,896,000 228,444,630 9.1760 1.010 1.010 1.011 1.004 1.046 225,393,018 1.0135 -3.69%
2012-02-22 0 9.490 9.500 9.510 9.120 9.510 14,044,500 131,384,350 9.3549 1.048 1.049 1.050 1.007 1.050 127,150,234 1.0333 2.04%
2012-02-21 0 9.300 9.280 9.290 8.900 9.300 17,511,000 159,126,272 9.0872 1.027 1.025 1.026 0.983 1.027 158,533,786 1.0037 1.64%
2012-02-20 0 9.150 9.140 9.160 9.070 9.480 22,456,189 207,809,933 9.2540 1.011 1.010 1.012 1.002 1.047 203,304,475 1.0222 -0.54%
2012-02-17 0 9.200 9.200 9.230 9.150 9.600 24,817,450 230,906,460 9.3042 1.016 1.016 1.020 1.011 1.060 224,681,874 1.0277 -2.65%
2012-02-16 0 9.450 9.420 9.440 9.400 9.860 28,345,376 271,173,534 9.5668 1.044 1.040 1.043 1.038 1.089 256,621,539 1.0567 -3.77%
2012-02-15 0 9.820 9.810 9.820 9.140 9.890 36,514,857 345,595,984 9.4645 1.085 1.084 1.085 1.010 1.092 330,582,977 1.0454 6.28%
2012-02-14 0 9.240 9.190 9.240 9.040 9.340 19,676,900 180,610,803 9.1788 1.021 1.015 1.021 0.999 1.032 178,142,508 1.0139 0.65%
2012-02-13 0 9.180 9.160 9.180 9.040 9.450 23,214,000 216,001,653 9.3048 1.014 1.012 1.014 0.999 1.044 210,165,228 1.0278 -0.11%
2012-02-10 0 9.190 9.160 9.190 8.790 9.320 57,809,693 527,284,942 9.1210 1.015 1.012 1.015 0.971 1.029 523,373,279 1.0075 1.21%
2012-02-09 0 9.080 9.070 9.080 8.610 9.400 69,171,750 623,785,153 9.0179 1.003 1.002 1.003 0.951 1.038 626,238,330 0.9961 2.95%
2012-02-08 0 8.820 8.800 8.820 8.400 8.850 32,660,000 283,995,844 8.6955 0.974 0.972 0.974 0.928 0.978 295,683,481 0.9605 5.13%
2012-02-07 0 8.390 8.380 8.390 8.320 8.570 20,903,319 175,401,340 8.3911 0.927 0.926 0.927 0.919 0.947 189,245,748 0.9268 -1.76%
2012-02-06 0 8.540 8.520 8.530 8.340 8.600 35,518,000 300,592,452 8.4631 0.943 0.941 0.942 0.921 0.950 321,558,049 0.9348 1.91%
2012-02-03 0 8.380 8.380 8.400 8.100 8.430 37,339,183 310,270,900 8.3095 0.926 0.926 0.928 0.895 0.931 338,045,916 0.9178 3.08%
2012-02-02 0 8.130 8.120 8.130 8.000 8.160 39,460,361 318,097,690 8.0612 0.898 0.897 0.898 0.884 0.901 357,249,753 0.8904 1.75%
2012-02-01 0 7.990 7.990 8.000 7.950 8.290 26,543,722 213,432,912 8.0408 0.883 0.883 0.884 0.878 0.916 240,310,476 0.8882 -3.62%
2012-01-31 0 8.290 8.270 8.290 7.970 8.300 27,236,000 221,737,778 8.1413 0.916 0.913 0.916 0.880 0.917 246,577,933 0.8993 2.47%
2012-01-30 0 8.090 8.090 8.110 8.050 8.360 16,908,676 138,370,672 8.1834 0.894 0.894 0.896 0.889 0.923 153,080,716 0.9039 -3.69%
2012-01-27 0 8.400 8.390 8.410 8.160 8.450 31,296,658 260,214,117 8.3144 0.928 0.927 0.929 0.901 0.933 283,340,625 0.9184 0.36%
2012-01-26 0 8.370 8.370 8.380 7.940 8.380 32,092,613 261,259,519 8.1408 0.925 0.925 0.926 0.877 0.926 290,546,710 0.8992 4.62%
2012-01-20 0 8.000 8.000 8.050 7.800 8.120 35,676,086 283,184,264 7.9376 0.884 0.884 0.889 0.862 0.897 322,989,263 0.8768 0.00%
2012-01-19 0 8.000 8.000 8.010 7.830 8.200 110,089,340 881,796,523 8.0098 0.884 0.884 0.885 0.865 0.906 996,680,935 0.8847 1.27%
2012-01-18 0 7.900 7.910 7.930 7.780 8.750 78,262,000 633,042,586 8.0888 0.873 0.874 0.876 0.859 0.966 708,535,843 0.8935 -8.99%
2012-01-17 0 8.680 8.670 8.690 8.500 8.740 22,908,481 197,462,739 8.6196 0.959 0.958 0.960 0.939 0.965 207,399,247 0.9521 3.58%
2012-01-16 0 8.380 8.380 8.390 8.300 8.890 20,046,772 169,782,683 8.4693 0.926 0.926 0.927 0.917 0.982 181,491,100 0.9355 -6.05%
2012-01-13 0 8.920 8.850 8.930 8.850 9.180 9,370,000 83,936,040 8.9580 0.985 0.978 0.986 0.978 1.014 84,830,197 0.9895 -1.76%
2012-01-12 0 9.080 9.060 9.080 8.950 9.180 21,626,647 196,059,261 9.0656 1.003 1.001 1.003 0.989 1.014 195,794,313 1.0014 0.67%
2012-01-11 0 9.020 9.020 9.030 8.900 9.190 29,802,024 269,953,100 9.0582 0.996 0.996 0.997 0.983 1.015 269,809,131 1.0005 0.56%
2012-01-10 0 8.970 8.970 8.980 8.480 8.980 19,548,786 172,781,209 8.8385 0.991 0.991 0.992 0.937 0.992 176,982,642 0.9763 5.65%
2012-01-09 0 8.490 8.430 8.490 8.070 8.500 10,193,286 84,312,050 8.2713 0.938 0.931 0.938 0.891 0.939 92,283,720 0.9136 1.56%
2012-01-06 0 8.360 8.350 8.380 8.260 8.430 8,083,059 67,580,678 8.3608 0.923 0.922 0.926 0.912 0.931 73,179,027 0.9235 0.24%
2012-01-05 0 8.340 8.330 8.340 8.300 8.580 20,142,949 170,449,538 8.4620 0.921 0.920 0.921 0.917 0.948 182,361,828 0.9347 -0.95%
2012-01-04 0 8.420 8.420 8.440 8.420 8.800 11,552,755 98,895,783 8.5604 0.930 0.930 0.932 0.930 0.972 104,591,513 0.9455 -3.44%
2012-01-03 0 8.720 8.690 8.730 8.490 8.750 13,954,699 120,569,161 8.6400 0.963 0.960 0.964 0.938 0.966 126,337,232 0.9543 4.06%
2011-12-30 0 8.380 8.380 8.390 8.230 8.480 8,014,699 67,137,717 8.3768 0.926 0.926 0.927 0.909 0.937 72,560,138 0.9253 0.24%
2011-12-29 0 8.360 8.330 8.370 8.120 8.380 13,531,016 111,510,146 8.2411 0.923 0.920 0.925 0.897 0.926 122,501,467 0.9103 -0.36%
2011-12-28 0 8.390 8.370 8.390 8.280 8.480 9,688,468 81,072,644 8.3680 0.927 0.925 0.927 0.915 0.937 87,713,409 0.9243 -2.44%
2011-12-23 0 8.600 8.590 8.600 8.380 8.630 10,512,000 89,842,648 8.5467 0.950 0.949 0.950 0.926 0.953 95,169,160 0.9440 3.24%
2011-12-22 0 8.330 8.330 8.360 8.270 8.680 13,025,215 109,314,848 8.3926 0.920 0.920 0.923 0.913 0.959 117,922,257 0.9270 0.24%
2011-12-21 0 8.310 8.290 8.300 7.920 8.480 28,061,353 230,012,200 8.1968 0.918 0.916 0.917 0.875 0.937 254,050,170 0.9054 7.09%
2011-12-20 0 7.760 7.740 7.820 7.660 7.920 12,438,215 97,083,341 7.8052 0.857 0.855 0.864 0.846 0.875 112,607,921 0.8621 0.78%
2011-12-19 0 7.700 7.690 7.740 7.550 7.850 12,114,085 92,881,115 7.6672 0.851 0.849 0.855 0.834 0.867 109,673,448 0.8469 -2.53%
2011-12-16 0 7.900 7.870 7.940 7.640 8.060 25,270,865 197,475,660 7.8144 0.873 0.869 0.877 0.844 0.890 228,786,814 0.8631 0.00%
2011-12-15 0 7.900 7.880 7.900 7.690 7.910 25,377,371 198,196,831 7.8100 0.873 0.870 0.873 0.849 0.874 229,751,054 0.8627 0.00%
2011-12-14 0 7.900 7.900 7.910 7.880 8.020 13,947,400 110,636,138 7.9324 0.873 0.873 0.874 0.870 0.886 126,271,151 0.8762 -1.50%
2011-12-13 0 8.020 8.000 8.020 8.000 8.230 19,819,435 159,762,002 8.0609 0.886 0.884 0.886 0.884 0.909 179,432,931 0.8904 -4.41%
2011-12-12 0 8.390 8.380 8.450 8.370 8.590 15,176,000 128,885,488 8.4927 0.927 0.926 0.933 0.925 0.949 137,394,137 0.9381 0.24%
2011-12-09 0 8.370 8.360 8.410 8.200 8.480 14,754,990 123,947,670 8.4004 0.925 0.923 0.929 0.906 0.937 133,582,572 0.9279 -1.41%
2011-12-08 0 8.490 8.470 8.480 8.440 8.750 16,610,365 142,522,114 8.5803 0.938 0.936 0.937 0.932 0.966 150,379,992 0.9477 -1.39%
2011-12-07 0 8.610 8.600 8.640 8.360 8.900 39,211,508 336,330,087 8.5773 0.951 0.950 0.954 0.923 0.983 354,996,791 0.9474 -2.71%
2011-12-06 0 8.850 8.820 8.850 8.810 9.300 11,767,000 105,841,782 8.9948 0.978 0.974 0.978 0.973 1.027 106,531,155 0.9935 -4.84%
2011-12-05 0 9.300 9.290 9.310 9.150 9.510 7,618,000 70,967,248 9.3157 1.027 1.026 1.028 1.011 1.050 68,968,670 1.0290 -0.85%
2011-12-02 0 9.380 9.370 9.380 9.130 9.550 18,176,021 170,293,844 9.3691 1.036 1.035 1.036 1.008 1.055 164,554,475 1.0349 1.19%
2011-12-01 0 9.270 9.260 9.270 8.980 9.570 44,976,328 413,753,520 9.1994 1.024 1.023 1.024 0.992 1.057 407,187,913 1.0161 9.70%
2011-11-30 0 8.450 8.430 8.510 8.430 8.810 12,256,265 104,959,628 8.5638 0.933 0.931 0.940 0.931 0.973 110,960,658 0.9459 -3.21%
2011-11-29 0 8.730 8.720 8.730 8.480 8.870 21,272,799 186,255,630 8.7556 0.964 0.963 0.964 0.937 0.980 192,590,792 0.9671 3.19%
2011-11-28 0 8.460 8.460 8.470 8.130 8.520 11,269,000 94,476,070 8.3837 0.934 0.934 0.936 0.898 0.941 102,022,571 0.9260 5.22%
2011-11-25 0 8.040 8.040 8.070 7.970 8.250 16,078,000 130,529,720 8.1185 0.888 0.888 0.891 0.880 0.911 145,560,288 0.8967 -2.66%
2011-11-24 0 8.260 8.230 8.270 7.810 8.290 14,116,000 115,195,870 8.1607 0.912 0.909 0.913 0.863 0.916 127,797,551 0.9014 3.25%
2011-11-23 0 8.000 8.000 8.010 7.780 8.100 11,326,000 89,751,156 7.9243 0.884 0.884 0.885 0.859 0.895 102,538,613 0.8753 -1.48%
2011-11-22 0 8.120 8.120 8.130 7.500 8.160 17,993,792 138,151,020 7.6777 0.897 0.897 0.898 0.828 0.901 162,904,687 0.8480 3.97%
2011-11-21 0 7.810 7.800 7.810 7.740 8.000 13,238,000 104,017,166 7.8575 0.863 0.862 0.863 0.855 0.884 119,848,681 0.8679 -3.82%
2011-11-18 0 8.120 8.100 8.150 8.080 8.400 10,578,857 87,127,581 8.2360 0.897 0.895 0.900 0.892 0.928 95,774,442 0.9097 -5.47%
2011-11-17 0 8.590 8.580 8.630 8.390 8.640 7,487,055 63,753,371 8.5151 0.949 0.948 0.953 0.927 0.954 67,783,175 0.9405 -0.23%
2011-11-16 0 8.610 8.590 8.610 8.500 8.950 13,489,659 116,202,254 8.6142 0.951 0.949 0.951 0.939 0.989 122,127,046 0.9515 -2.16%
2011-11-15 0 8.800 8.740 8.830 8.560 9.170 20,953,578 184,724,423 8.8159 0.972 0.965 0.975 0.946 1.013 189,700,762 0.9738 -1.57%
2011-11-14 0 8.940 8.940 8.950 8.810 9.020 17,408,000 155,835,898 8.9520 0.987 0.987 0.989 0.973 0.996 157,601,287 0.9888 2.41%
2011-11-11 0 8.730 8.700 8.720 8.670 8.860 12,627,714 110,124,314 8.7208 0.964 0.961 0.963 0.958 0.979 114,323,528 0.9633 1.75%
2011-11-10 0 8.580 8.590 8.610 8.430 8.850 22,709,408 197,148,158 8.6813 0.948 0.949 0.951 0.931 0.978 205,596,963 0.9589 -6.74%
2011-11-09 0 9.200 9.170 9.180 9.000 9.260 23,564,000 216,452,066 9.1857 1.016 1.013 1.014 0.994 1.023 213,333,912 1.0146 4.07%
2011-11-08 0 8.840 8.850 8.890 8.780 9.380 10,642,224 96,368,215 9.0553 0.976 0.978 0.982 0.970 1.036 96,348,127 1.0002 -4.54%
2011-11-07 0 9.260 9.190 9.250 8.920 9.470 9,766,000 90,617,412 9.2789 1.023 1.015 1.022 0.985 1.046 88,415,336 1.0249 1.98%
2011-11-04 0 9.080 9.100 9.160 9.010 9.260 12,908,500 117,785,820 9.1247 1.003 1.005 1.012 0.995 1.023 116,865,592 1.0079 3.89%
2011-11-03 0 8.740 8.710 8.750 8.460 9.160 20,316,874 180,959,764 8.9069 0.965 0.962 0.966 0.934 1.012 183,936,437 0.9838 -0.79%
2011-11-02 0 8.810 8.800 8.810 8.210 8.810 20,739,000 175,260,820 8.4508 0.973 0.972 0.973 0.907 0.973 187,758,105 0.9334 2.80%
2011-11-01 0 8.570 8.520 8.530 8.150 8.780 11,482,645 98,239,936 8.5555 0.947 0.941 0.942 0.900 0.970 103,956,780 0.9450 0.71%
2011-10-31 0 8.510 8.500 8.570 8.200 8.710 21,008,632 178,645,994 8.5035 0.940 0.939 0.947 0.906 0.962 190,199,187 0.9393 -2.52%
2011-10-28 0 8.730 8.740 8.770 8.640 9.440 37,125,200 333,210,657 8.9753 0.964 0.965 0.969 0.954 1.043 336,108,646 0.9914 -1.80%
2011-10-27 0 8.890 8.870 8.880 8.260 8.980 29,271,000 254,160,480 8.6830 0.982 0.980 0.981 0.912 0.992 265,001,567 0.9591 8.81%
2011-10-26 0 8.170 8.160 8.180 7.700 8.330 18,692,010 152,828,562 8.1761 0.902 0.901 0.904 0.851 0.920 169,225,921 0.9031 1.36%
2011-10-25 0 8.060 8.030 8.060 7.860 8.170 26,753,528 214,435,204 8.0152 0.890 0.887 0.890 0.868 0.902 242,209,930 0.8853 4.13%
2011-10-24 0 7.740 7.730 7.740 7.480 7.850 23,812,000 182,139,434 7.6491 0.855 0.854 0.855 0.826 0.867 215,579,151 0.8449 4.45%
2011-10-21 0 7.410 7.400 7.410 7.180 7.500 12,649,028 93,520,518 7.3935 0.818 0.817 0.818 0.793 0.828 114,516,492 0.8167 4.07%
2011-10-20 0 7.120 7.110 7.130 6.960 7.230 17,579,000 125,115,596 7.1173 0.786 0.785 0.788 0.769 0.799 159,149,416 0.7862 -1.93%
2011-10-19 0 7.260 7.260 7.290 7.240 7.880 16,200,000 121,876,110 7.5232 0.802 0.802 0.805 0.800 0.870 146,664,801 0.8310 -3.71%
2011-10-18 0 7.540 7.530 7.540 7.440 7.860 10,276,600 78,110,600 7.6008 0.833 0.832 0.833 0.822 0.868 93,037,993 0.8396 -5.99%
2011-10-17 0 8.020 7.960 8.000 7.670 8.240 24,680,000 197,042,556 7.9839 0.886 0.879 0.884 0.847 0.910 223,437,487 0.8819 7.94%
2011-10-14 0 7.430 7.420 7.440 7.340 7.890 17,000,000 127,123,100 7.4778 0.821 0.820 0.822 0.811 0.871 153,907,507 0.8260 -6.19%
2011-10-13 0 7.920 7.900 7.950 7.460 7.960 39,472,724 303,789,309 7.6962 0.875 0.873 0.878 0.824 0.879 357,361,680 0.8501 6.59%
2011-10-12 0 7.430 7.410 7.440 6.920 7.750 29,256,073 215,096,771 7.3522 0.821 0.818 0.822 0.764 0.856 264,866,427 0.8121 6.14%
2011-10-11 0 7.000 6.980 6.990 6.560 7.100 35,140,950 244,708,416 6.9636 0.773 0.771 0.772 0.725 0.784 318,144,471 0.7692 12.54%
2011-10-10 0 6.220 6.210 6.230 6.180 6.590 13,332,999 83,783,813 6.2839 0.687 0.686 0.688 0.683 0.728 120,708,744 0.6941 -4.45%
2011-10-07 0 6.510 6.500 6.540 6.280 6.720 23,337,448 151,906,324 6.5091 0.719 0.718 0.722 0.694 0.742 211,282,850 0.7190 5.17%
2011-10-06 0 6.190 6.190 6.200 5.920 6.250 36,737,000 223,360,150 6.0800 0.684 0.684 0.685 0.654 0.690 332,594,123 0.6716 12.14%
2011-10-04 0 5.520 5.500 5.530 5.090 5.930 41,833,560 227,829,490 5.4461 0.610 0.608 0.611 0.562 0.655 378,735,232 0.6016 1.28%
2011-10-03 0 5.450 5.450 5.500 5.430 6.050 35,599,150 201,013,542 5.6466 0.602 0.602 0.608 0.600 0.668 322,292,731 0.6237 -11.24%
2011-09-30 0 6.140 6.100 6.140 5.980 7.050 62,192,333 390,386,059 6.2771 0.678 0.674 0.678 0.661 0.779 563,050,996 0.6933 -13.52%
2011-09-28 0 7.100 7.030 7.130 6.130 7.150 47,485,000 316,415,914 6.6635 0.784 0.777 0.788 0.677 0.790 429,899,881 0.7360 13.06%
2011-09-27 0 6.280 6.280 6.290 6.200 6.540 44,670,640 285,256,250 6.3858 0.694 0.694 0.695 0.685 0.722 404,420,403 0.7053 4.67%
2011-09-26 0 6.000 5.990 6.020 5.520 6.600 43,501,000 258,981,687 5.9535 0.663 0.662 0.665 0.610 0.729 393,831,204 0.6576 -9.09%
2011-09-23 0 6.600 6.600 6.610 6.300 6.930 48,523,560 323,188,948 6.6605 0.729 0.729 0.730 0.696 0.765 439,302,362 0.7357 1.23%
2011-09-22 0 6.520 6.510 6.520 6.500 6.940 50,142,920 331,577,593 6.6127 0.720 0.719 0.720 0.718 0.767 453,963,048 0.7304 -9.82%
2011-09-21 0 7.230 7.220 7.230 7.150 7.600 19,438,442 142,474,396 7.3295 0.799 0.797 0.799 0.790 0.839 175,983,656 0.8096 -5.49%
2011-09-20 0 7.650 7.660 7.680 7.140 7.790 20,866,811 155,714,952 7.4623 0.845 0.846 0.848 0.789 0.860 188,915,227 0.8243 0.66%
2011-09-19 0 7.600 7.590 7.600 7.480 8.280 17,770,919 137,242,559 7.7229 0.839 0.838 0.839 0.826 0.915 160,886,932 0.8530 -7.65%
2011-09-16 0 8.230 8.200 8.230 8.100 8.350 26,051,804 214,930,408 8.2501 0.909 0.906 0.909 0.895 0.922 235,856,954 0.9113 3.39%
2011-09-15 0 7.960 7.930 7.990 7.730 8.080 18,066,428 142,600,088 7.8931 0.879 0.876 0.883 0.854 0.892 163,562,288 0.8718 2.98%
2011-09-14 0 7.730 7.740 7.750 7.500 8.600 45,221,633 351,105,810 7.7641 0.854 0.855 0.856 0.828 0.950 409,408,753 0.8576 -6.42%
2011-09-12 0 8.260 8.250 8.260 8.250 8.800 19,514,000 165,140,098 8.4626 0.912 0.911 0.912 0.911 0.972 176,667,712 0.9347 -9.03%
2011-09-09 0 9.080 9.070 9.100 8.640 9.150 24,836,000 222,174,384 8.9457 1.003 1.002 1.005 0.954 1.011 224,849,815 0.9881 5.34%
2011-09-08 0 8.620 8.600 8.610 8.530 8.780 14,317,785 123,493,556 8.6252 0.952 0.950 0.951 0.942 0.970 129,624,388 0.9527 0.23%
2011-09-07 0 8.600 8.590 8.600 8.250 8.610 31,688,096 267,879,861 8.4536 0.950 0.949 0.950 0.911 0.951 286,884,463 0.9338 1.78%
2011-09-06 0 8.450 8.440 8.450 8.320 8.690 29,288,200 247,991,602 8.4673 0.933 0.932 0.933 0.919 0.960 265,157,285 0.9353 -4.09%
2011-09-05 0 8.810 8.800 8.830 8.760 9.100 12,587,156 111,802,434 8.8823 0.973 0.972 0.975 0.968 1.005 113,956,341 0.9811 -4.24%
2011-09-02 0 9.200 9.200 9.210 8.960 9.400 13,649,306 124,834,675 9.1459 1.016 1.016 1.017 0.990 1.038 123,572,392 1.0102 0.00%
2011-09-01 0 9.200 9.200 9.240 9.200 9.650 18,474,852 174,154,425 9.4266 1.016 1.016 1.021 1.016 1.066 167,259,907 1.0412 -2.65%
2011-08-31 0 9.450 9.400 9.500 8.760 9.500 46,089,705 423,791,397 9.1949 1.044 1.038 1.049 0.968 1.049 417,267,741 1.0156 8.50%
2011-08-30 0 8.710 8.700 8.710 8.400 8.900 36,248,000 316,190,900 8.7230 0.962 0.961 0.962 0.928 0.983 328,167,019 0.9635 5.45%
2011-08-29 0 8.260 8.250 8.280 8.190 8.340 17,894,000 147,840,152 8.2620 0.912 0.911 0.915 0.905 0.921 162,001,231 0.9126 0.85%
2011-08-26 0 8.190 8.190 8.200 8.040 8.360 19,614,980 160,773,423 8.1965 0.905 0.905 0.906 0.888 0.923 177,581,922 0.9053 -0.85%
2011-08-25 0 8.260 8.250 8.260 8.010 8.850 39,531,250 330,113,510 8.3507 0.912 0.911 0.912 0.885 0.978 357,891,538 0.9224 -2.48%
2011-08-24 0 8.470 8.400 8.460 8.300 9.280 21,147,000 182,785,657 8.6436 0.936 0.928 0.934 0.917 1.025 191,451,886 0.9547 -6.92%
2011-08-23 0 9.100 9.100 9.110 8.300 9.180 16,594,867 147,157,377 8.8676 1.005 1.005 1.006 0.917 1.014 150,239,683 0.9795 4.00%
2011-08-22 0 8.750 8.720 8.750 7.910 9.720 52,596,000 451,029,710 8.5754 0.966 0.963 0.966 0.874 1.074 476,171,721 0.9472 -8.18%
2011-08-19 0 9.530 9.490 9.500 9.300 9.970 19,363,980 187,481,526 9.6820 1.053 1.048 1.049 1.027 1.101 175,309,523 1.0694 -7.30%
2011-08-18 0 10.28 10.30 10.36 10.16 10.70 15,718,600 164,042,127 10.436 1.135 1.138 1.144 1.122 1.182 142,306,503 1.1527 -0.58%
2011-08-17 0 10.34 10.28 10.36 10.06 10.42 17,066,000 175,268,490 10.270 1.142 1.135 1.144 1.111 1.151 154,505,030 1.1344 1.57%
2011-08-16 0 10.18 10.12 10.20 9.980 10.32 10,920,000 110,512,900 10.120 1.124 1.118 1.127 1.102 1.140 98,862,940 1.1178 0.20%
2011-08-15 0 10.16 10.14 10.16 9.350 10.16 25,142,352 248,424,743 9.8807 1.122 1.120 1.122 1.033 1.122 227,623,337 1.0914 10.68%
2011-08-12 0 9.180 9.150 9.180 8.860 9.630 19,040,638 175,712,810 9.2283 1.014 1.011 1.014 0.979 1.064 172,382,184 1.0193 -2.03%
2011-08-11 0 9.370 9.360 9.370 9.200 9.690 15,298,450 144,271,763 9.4305 1.035 1.034 1.035 1.016 1.070 138,502,724 1.0417 -0.53%
2011-08-10 0 9.420 9.410 9.440 9.350 10.20 18,479,850 180,276,457 9.7553 1.040 1.039 1.043 1.033 1.127 167,305,156 1.0775 -2.99%
2011-08-09 0 9.710 9.640 9.750 8.880 10.20 26,957,552 256,511,234 9.5154 1.073 1.065 1.077 0.981 1.127 244,057,037 1.0510 3.41%
2011-08-08 0 9.390 9.380 9.390 9.170 9.660 14,577,660 137,396,616 9.4251 1.037 1.036 1.037 1.013 1.067 131,977,136 1.0411 -3.10%
2011-08-05 0 9.690 9.680 9.690 8.930 9.720 35,915,294 333,931,714 9.2978 1.070 1.069 1.070 0.986 1.074 325,154,904 1.0270 -0.21%
2011-08-04 0 9.710 9.700 9.720 9.580 10.42 24,559,403 244,041,971 9.9368 1.073 1.071 1.074 1.058 1.151 222,345,676 1.0976 -7.17%
2011-08-03 0 10.46 10.42 10.46 10.14 10.60 28,865,000 299,213,642 10.366 1.155 1.151 1.155 1.120 1.171 261,325,894 1.1450 -3.33%
2011-08-02 0 10.82 10.80 10.82 10.42 10.98 24,792,000 267,192,260 10.777 1.195 1.193 1.195 1.151 1.213 224,451,466 1.1904 3.24%
2011-08-01 0 10.48 10.48 10.50 10.08 10.54 20,362,549 210,588,920 10.342 1.158 1.158 1.160 1.113 1.164 184,349,950 1.1423 5.33%
2011-07-29 0 9.950 9.950 10.00 9.880 10.30 9,442,902 94,201,708 9.9759 1.099 1.099 1.105 1.091 1.138 85,490,206 1.1019 -2.26%
2011-07-28 0 10.18 10.14 10.18 9.910 10.58 17,098,000 174,975,100 10.234 1.124 1.120 1.124 1.095 1.169 154,794,739 1.1304 -3.78%
2011-07-27 0 10.58 10.58 10.60 9.930 10.62 12,654,000 131,271,680 10.374 1.169 1.169 1.171 1.097 1.173 114,561,506 1.1459 5.59%
2011-07-26 0 10.02 9.990 10.08 9.930 10.10 4,642,000 46,427,946 10.002 1.107 1.103 1.113 1.097 1.116 42,025,803 1.1047 1.31%
2011-07-25 0 9.890 9.880 9.890 9.640 10.18 11,673,003 116,225,053 9.9567 1.092 1.091 1.092 1.065 1.124 105,680,164 1.0998 0.92%
2011-07-22 0 9.800 9.780 9.820 9.380 9.860 13,078,167 126,810,391 9.6963 1.082 1.080 1.085 1.036 1.089 118,401,652 1.0710 5.38%
2011-07-21 0 9.300 9.280 9.320 9.080 9.350 7,252,000 66,733,600 9.2021 1.027 1.025 1.029 1.003 1.033 65,655,132 1.0164 0.65%
2011-07-20 0 9.240 9.210 9.260 9.110 9.470 9,240,676 85,472,274 9.2496 1.021 1.017 1.023 1.006 1.046 83,659,377 1.0217 0.65%
2011-07-19 0 9.180 9.160 9.180 8.860 9.400 8,145,426 74,160,948 9.1046 1.014 1.012 1.014 0.979 1.038 73,743,659 1.0057 1.10%
2011-07-18 0 9.080 9.130 9.160 9.020 9.620 7,085,696 65,599,207 9.2580 1.003 1.008 1.012 0.996 1.063 64,149,518 1.0226 -2.99%
2011-07-15 0 9.360 9.360 9.370 9.310 9.500 7,556,593 71,052,405 9.4027 1.034 1.034 1.035 1.028 1.049 68,412,729 1.0386 -2.40%
2011-07-14 0 9.590 9.580 9.590 9.140 9.600 15,478,760 146,732,667 9.4796 1.059 1.058 1.059 1.010 1.060 140,135,139 1.0471 4.47%
2011-07-13 0 9.180 9.170 9.180 8.560 9.290 17,371,601 158,211,487 9.1075 1.014 1.013 1.014 0.946 1.026 157,271,753 1.0060 9.03%
2011-07-12 0 8.420 8.410 8.420 8.350 8.700 8,512,000 72,385,200 8.5039 0.930 0.929 0.930 0.922 0.961 77,062,394 0.9393 -5.29%
2011-07-11 0 8.890 8.880 8.890 8.860 9.250 8,362,125 75,600,996 9.0409 0.982 0.981 0.982 0.979 1.022 75,705,518 0.9986 -2.31%
2011-07-08 0 9.100 9.090 9.100 8.940 9.250 13,408,606 121,228,069 9.0411 1.005 1.004 1.005 0.987 1.022 121,393,243 0.9986 2.82%
2011-07-07 0 8.850 8.880 8.890 8.400 8.900 21,582,000 188,569,857 8.7374 0.978 0.981 0.982 0.928 0.983 195,390,107 0.9651 4.00%
2011-07-06 0 8.510 8.490 8.510 8.380 8.700 23,448,660 199,566,371 8.5108 0.940 0.938 0.940 0.926 0.961 212,289,695 0.9401 -2.96%
2011-07-05 0 8.770 8.780 8.790 8.590 8.790 14,449,000 125,832,666 8.7087 0.969 0.970 0.971 0.949 0.971 130,812,328 0.9619 -0.68%
2011-07-04 0 8.830 8.860 8.870 8.780 9.000 10,893,036 96,703,357 8.8775 0.975 0.979 0.980 0.970 0.994 98,618,825 0.9806 0.57%
2011-06-30 0 8.780 8.720 8.770 8.380 8.800 18,075,665 156,940,057 8.6824 0.970 0.963 0.969 0.926 0.972 163,645,914 0.9590 4.77%
2011-06-29 0 8.380 8.370 8.380 8.280 8.430 14,045,455 117,588,961 8.3720 0.926 0.925 0.926 0.915 0.931 127,158,880 0.9247 2.07%
2011-06-28 0 8.210 8.210 8.230 7.790 8.230 13,880,000 112,126,580 8.0783 0.907 0.907 0.909 0.860 0.909 125,660,953 0.8923 4.72%
2011-06-27 0 7.840 7.830 7.840 7.800 8.030 8,538,747 67,621,017 7.9193 0.866 0.865 0.866 0.862 0.887 77,304,545 0.8747 -3.21%
2011-06-24 0 8.100 8.100 8.120 7.550 8.120 20,529,980 162,954,182 7.9374 0.895 0.895 0.897 0.834 0.897 185,865,767 0.8767 7.57%
2011-06-23 0 7.530 7.510 7.550 7.330 7.640 5,953,203 44,617,867 7.4948 0.832 0.830 0.834 0.810 0.844 53,896,626 0.8278 -0.92%
2011-06-22 0 7.600 7.580 7.600 7.200 7.600 13,190,900 98,301,622 7.4522 0.839 0.837 0.839 0.795 0.839 119,422,267 0.8231 6.59%
2011-06-21 0 7.130 7.120 7.130 7.060 7.220 5,782,000 41,167,405 7.1199 0.788 0.786 0.788 0.780 0.797 52,346,659 0.7864 0.56%
2011-06-20 0 7.090 7.080 7.090 7.000 7.190 3,976,000 28,189,420 7.0899 0.783 0.782 0.783 0.773 0.794 35,996,250 0.7831 0.42%
2011-06-17 0 7.060 7.040 7.070 6.980 7.150 9,134,000 64,371,913 7.0475 0.780 0.778 0.781 0.771 0.790 82,693,598 0.7784 -0.84%
2011-06-16 0 7.120 7.100 7.190 7.050 7.260 10,688,000 77,107,196 7.2144 0.786 0.784 0.794 0.779 0.802 96,762,555 0.7969 -3.78%
2011-06-15 0 7.400 7.350 7.410 7.240 7.470 13,778,000 101,428,536 7.3616 0.817 0.812 0.818 0.800 0.825 124,737,508 0.8131 2.21%
2011-06-14 0 7.240 7.230 7.250 6.980 7.360 10,958,306 79,238,577 7.2309 0.800 0.799 0.801 0.771 0.813 99,209,739 0.7987 3.43%
2011-06-13 0 7.000 6.990 7.000 6.850 7.010 10,007,424 69,438,404 6.9387 0.773 0.772 0.773 0.757 0.774 90,601,040 0.7664 -0.71%
2011-06-10 0 7.050 7.040 7.050 7.030 7.280 4,742,000 33,862,652 7.1410 0.779 0.778 0.779 0.777 0.804 42,931,141 0.7888 -2.35%
2011-06-09 0 7.220 7.200 7.210 7.100 7.280 15,317,000 110,175,750 7.1930 0.797 0.795 0.796 0.784 0.804 138,670,664 0.7945 1.98%
2011-06-08 0 7.080 7.070 7.080 6.900 7.150 14,501,400 101,847,772 7.0233 0.782 0.781 0.782 0.762 0.790 131,286,725 0.7758 1.58%
2011-06-07 0 6.970 6.970 6.980 6.780 7.000 8,758,566 60,635,835 6.9230 0.770 0.770 0.771 0.749 0.773 79,294,651 0.7647 -1.27%
2011-06-03 0 7.060 7.040 7.100 6.910 7.150 6,966,000 49,098,690 7.0483 0.780 0.778 0.784 0.763 0.790 63,065,864 0.7785 1.88%
2011-06-02 0 6.930 6.940 6.960 6.830 7.000 8,762,664 60,319,480 6.8837 0.765 0.767 0.769 0.754 0.773 79,331,751 0.7603 -2.53%
2011-06-01 0 7.110 7.100 7.140 7.070 7.280 13,654,127 97,376,100 7.1316 0.785 0.784 0.789 0.781 0.804 123,616,038 0.7877 -0.14%
2011-05-31 0 7.120 7.120 7.130 7.100 7.360 12,914,000 92,619,412 7.1720 0.786 0.786 0.788 0.784 0.813 116,915,385 0.7922 -3.26%
2011-05-30 0 7.360 7.350 7.360 7.340 7.430 5,928,000 43,720,578 7.3753 0.813 0.812 0.813 0.811 0.821 53,668,453 0.8146 -0.54%
2011-05-27 0 7.400 7.390 7.400 7.340 7.600 10,668,000 78,836,010 7.3900 0.817 0.816 0.817 0.811 0.839 96,581,487 0.8163 -2.63%
2011-05-26 0 7.600 7.560 7.580 7.320 7.650 5,528,000 41,120,836 7.4386 0.839 0.835 0.837 0.809 0.845 50,047,100 0.8216 3.97%
2011-05-25 0 7.310 7.280 7.310 7.180 7.480 7,761,000 56,738,825 7.3108 0.807 0.804 0.807 0.793 0.826 70,263,304 0.8075 -2.01%
2011-05-24 0 7.460 7.440 7.470 7.300 7.500 4,865,908 35,988,462 7.3960 0.824 0.822 0.825 0.806 0.828 44,052,928 0.8169 0.67%
2011-05-23 0 7.410 7.420 7.460 7.350 7.660 6,321,500 47,192,995 7.4655 0.818 0.820 0.824 0.812 0.846 57,230,959 0.8246 -3.77%
2011-05-20 0 7.700 7.700 7.730 7.660 7.870 3,050,000 23,609,242 7.7407 0.851 0.851 0.854 0.846 0.869 27,612,817 0.8550 0.00%
2011-05-19 0 7.700 7.700 7.710 7.700 7.980 4,484,000 35,109,690 7.8300 0.851 0.851 0.852 0.851 0.881 40,595,368 0.8649 -1.66%
2011-05-18 0 7.830 7.790 7.860 7.710 7.860 1,901,500 14,817,950 7.7928 0.865 0.860 0.868 0.852 0.868 17,215,007 0.8608 0.00%
2011-05-17 0 7.830 7.750 7.840 7.600 7.840 3,762,576 29,053,571 7.7217 0.865 0.856 0.866 0.839 0.866 34,064,041 0.8529 0.13%
2011-05-16 0 7.820 7.780 7.810 7.600 7.840 6,320,000 49,006,022 7.7541 0.864 0.859 0.863 0.839 0.866 57,217,379 0.8565 1.56%
2011-05-13 0 7.700 7.700 7.720 7.600 7.750 3,558,000 27,347,940 7.6863 0.851 0.851 0.853 0.839 0.856 32,211,936 0.8490 1.72%
2011-05-12 0 7.570 7.520 7.580 7.480 7.790 3,707,581 28,031,975 7.5607 0.836 0.831 0.837 0.826 0.860 33,566,150 0.8351 -1.94%
2011-05-11 0 7.720 7.690 7.720 7.690 7.890 4,683,100 36,415,575 7.7760 0.853 0.849 0.853 0.849 0.871 42,397,897 0.8589 -0.77%
2011-05-09 0 7.780 7.760 7.780 7.460 7.790 8,804,852 68,081,607 7.7323 0.859 0.857 0.859 0.824 0.860 79,713,695 0.8541 3.73%
2011-05-06 0 7.500 7.480 7.500 7.320 7.580 2,938,000 21,958,262 7.4739 0.828 0.826 0.828 0.809 0.837 26,598,839 0.8255 -0.27%
2011-05-05 0 7.520 7.500 7.540 7.300 7.540 6,591,500 49,215,770 7.4666 0.831 0.828 0.833 0.806 0.833 59,675,373 0.8247 1.08%
2011-05-04 0 7.440 7.430 7.440 7.040 7.470 15,910,000 116,368,856 7.3142 0.822 0.821 0.822 0.778 0.825 144,039,320 0.8079 5.08%
2011-05-03 0 7.080 7.070 7.090 6.950 7.580 22,616,056 161,483,670 7.1402 0.782 0.781 0.783 0.768 0.837 204,751,812 0.7887 -6.35%
2011-04-29 0 7.560 7.590 7.600 7.510 7.800 9,056,000 68,787,332 7.5958 0.835 0.838 0.839 0.830 0.862 81,987,434 0.8390 -2.95%
2011-04-28 0 7.790 7.750 7.760 7.760 8.200 7,085,774 55,922,859 7.8923 0.860 0.856 0.857 0.857 0.906 64,150,224 0.8717 -4.65%
2011-04-27 0 8.170 8.190 8.200 8.040 8.200 3,547,841 28,896,155 8.1447 0.902 0.905 0.906 0.888 0.906 32,119,963 0.8996 0.86%
2011-04-26 0 8.100 8.100 8.140 8.000 8.250 6,645,132 53,901,023 8.1114 0.895 0.895 0.899 0.884 0.911 60,160,924 0.8959 0.25%
2011-04-21 0 8.080 8.080 8.120 8.010 8.180 3,928,000 31,760,902 8.0858 0.892 0.892 0.897 0.885 0.904 35,561,688 0.8931 0.62%
2011-04-20 0 8.030 8.020 8.030 7.930 8.100 5,103,960 40,894,761 8.0124 0.887 0.886 0.887 0.876 0.895 46,208,104 0.8850 0.37%
2011-04-19 0 8.000 8.000 8.010 7.960 8.100 6,493,266 52,006,463 8.0093 0.884 0.884 0.885 0.879 0.895 58,786,023 0.8847 -2.20%
2011-04-18 0 8.180 8.150 8.190 7.810 8.240 16,138,760 131,363,508 8.1396 0.904 0.900 0.905 0.863 0.910 146,110,372 0.8991 4.47%
2011-04-15 0 7.830 7.760 7.840 7.740 7.840 4,957,960 38,702,161 7.8061 0.865 0.857 0.866 0.855 0.866 44,886,310 0.8622 0.51%
2011-04-14 0 7.790 7.780 7.800 7.590 7.830 6,065,060 47,189,273 7.7805 0.860 0.859 0.862 0.838 0.865 54,909,310 0.8594 0.91%
2011-04-13 0 7.720 7.710 7.750 7.630 7.760 4,854,848 37,370,774 7.6976 0.853 0.852 0.856 0.843 0.857 43,952,797 0.8502 0.00%
2011-04-12 0 7.720 7.680 7.730 7.570 7.760 7,853,900 60,295,163 7.6771 0.853 0.848 0.854 0.836 0.857 71,104,363 0.8480 -1.28%
2011-04-11 0 7.820 7.810 7.820 7.490 7.840 13,065,000 101,568,598 7.7741 0.864 0.863 0.864 0.827 0.866 118,282,446 0.8587 3.17%
2011-04-08 0 7.580 7.570 7.590 7.550 7.810 10,467,137 80,364,483 7.6778 0.837 0.836 0.838 0.834 0.863 94,762,998 0.8481 -2.94%
2011-04-07 0 7.810 7.820 7.830 7.650 7.850 7,260,980 56,452,460 7.7748 0.863 0.864 0.865 0.845 0.867 65,736,431 0.8588 -0.38%
2011-04-06 0 7.840 7.780 7.850 7.560 7.850 9,707,300 75,354,697 7.7627 0.866 0.859 0.867 0.835 0.867 87,883,903 0.8574 2.22%
2011-04-04 0 7.670 7.660 7.670 7.500 7.750 7,680,200 58,601,686 7.6302 0.847 0.846 0.847 0.828 0.856 69,531,790 0.8428 2.27%
2011-04-01 0 7.500 7.480 7.500 7.300 7.750 16,879,421 125,713,118 7.4477 0.828 0.826 0.828 0.806 0.856 152,815,859 0.8226 -3.85%
2011-03-31 0 7.800 7.790 7.800 7.450 7.840 20,219,460 154,939,748 7.6629 0.862 0.860 0.862 0.823 0.866 183,054,511 0.8464 1.56%
2011-03-30 0 7.680 7.660 7.680 6.990 7.730 49,929,980 370,198,162 7.4143 0.848 0.846 0.848 0.772 0.854 452,035,221 0.8190 7.71%
2011-03-29 0 7.130 7.140 7.150 7.080 7.640 57,482,000 418,476,202 7.2801 0.788 0.789 0.790 0.782 0.844 520,406,549 0.8041 5.32%
2011-03-28 0 6.770 6.740 6.770 6.620 6.970 10,392,000 70,195,188 6.7547 0.748 0.744 0.748 0.731 0.770 94,082,754 0.7461 -2.87%
2011-03-25 0 6.970 6.920 6.970 6.800 7.100 17,215,500 119,352,812 6.9329 0.770 0.764 0.770 0.751 0.784 155,858,511 0.7658 -0.71%
2011-03-24 0 7.020 7.000 7.010 6.660 7.050 26,140,385 182,045,655 6.9642 0.775 0.773 0.774 0.736 0.779 236,658,911 0.7692 4.78%
2011-03-23 0 6.700 6.680 6.690 6.500 6.780 20,363,669 136,606,479 6.7083 0.740 0.738 0.739 0.718 0.749 184,360,090 0.7410 1.82%
2011-03-22 0 6.580 6.580 6.590 6.120 6.590 17,399,524 111,041,108 6.3818 0.727 0.727 0.728 0.676 0.728 157,524,551 0.7049 3.30%
2011-03-21 0 6.370 6.360 6.370 5.950 6.370 19,840,300 122,072,060 6.1527 0.704 0.702 0.704 0.657 0.704 179,621,830 0.6796 7.97%
2011-03-18 0 5.900 5.830 5.840 5.840 6.300 19,058,647 115,706,202 6.0711 0.652 0.644 0.645 0.645 0.696 172,545,226 0.6706 -5.14%
2011-03-17 0 6.220 6.210 6.250 6.150 6.330 8,910,000 55,694,140 6.2507 0.687 0.686 0.690 0.679 0.699 80,665,641 0.6904 -3.12%
2011-03-16 0 6.420 6.410 6.420 6.320 6.420 6,483,800 41,270,040 6.3651 0.709 0.708 0.709 0.698 0.709 58,700,323 0.7031 0.00%
2011-03-15 0 6.420 6.410 6.420 6.220 6.480 16,181,500 102,720,180 6.3480 0.709 0.708 0.709 0.687 0.716 146,497,313 0.7012 -1.53%
2011-03-14 0 6.520 6.480 6.520 6.130 6.540 11,624,000 74,036,390 6.3693 0.720 0.716 0.720 0.677 0.722 105,236,521 0.7035 3.00%
2011-03-11 0 6.330 6.330 6.370 6.280 6.460 8,687,000 55,190,180 6.3532 0.699 0.699 0.704 0.694 0.714 78,646,736 0.7017 -3.21%
2011-03-10 0 6.540 6.530 6.540 6.400 6.540 6,069,000 39,470,930 6.5037 0.722 0.721 0.722 0.707 0.722 54,944,980 0.7184 0.00%
2011-03-09 0 6.540 6.530 6.550 6.360 6.620 6,410,000 42,002,320 6.5526 0.722 0.721 0.723 0.702 0.731 58,032,184 0.7238 2.35%
2011-03-08 0 6.390 6.390 6.400 6.180 6.400 7,964,000 50,313,642 6.3176 0.706 0.706 0.707 0.683 0.707 72,101,140 0.6978 0.95%
2011-03-07 0 6.330 6.310 6.340 6.260 6.680 9,774,980 62,803,131 6.4249 0.699 0.697 0.700 0.691 0.738 88,496,636 0.7097 -3.51%
2011-03-04 0 6.560 6.540 6.580 6.540 6.880 12,416,000 83,165,138 6.6982 0.725 0.722 0.727 0.722 0.760 112,406,801 0.7399 -2.09%
2011-03-03 0 6.700 6.690 6.700 6.520 6.770 10,304,000 69,065,480 6.7028 0.740 0.739 0.740 0.720 0.748 93,286,056 0.7404 0.90%
2011-03-02 0 6.640 6.550 6.640 6.360 6.650 9,081,000 59,208,990 6.5201 0.733 0.723 0.733 0.702 0.735 82,213,769 0.7202 2.63%
2011-03-01 0 6.470 6.450 6.490 6.360 6.580 7,189,613 46,487,287 6.4659 0.715 0.712 0.717 0.702 0.727 65,090,319 0.7142 1.57%
2011-02-28 0 6.370 6.360 6.390 6.080 6.390 9,228,200 58,264,493 6.3137 0.704 0.702 0.706 0.672 0.706 83,546,427 0.6974 4.43%
2011-02-25 0 6.100 6.100 6.110 5.940 6.190 12,445,900 75,456,814 6.0628 0.674 0.674 0.675 0.656 0.684 112,677,497 0.6697 0.66%
2011-02-24 0 6.060 6.010 6.070 5.970 6.340 13,658,393 82,952,286 6.0734 0.669 0.664 0.670 0.659 0.700 123,654,660 0.6708 -2.73%
2011-02-23 0 6.230 6.210 6.220 6.200 6.480 6,175,000 38,887,046 6.2975 0.688 0.686 0.687 0.685 0.716 55,904,639 0.6956 -1.42%
2011-02-22 0 6.320 6.300 6.360 6.180 6.400 7,394,400 46,528,372 6.2924 0.698 0.696 0.702 0.683 0.707 66,944,334 0.6950 -2.77%
2011-02-21 0 6.500 6.490 6.500 6.490 6.700 10,976,000 71,837,936 6.5450 0.718 0.717 0.718 0.717 0.740 99,369,929 0.7229 -3.13%
2011-02-18 0 6.710 6.700 6.710 6.450 6.760 18,863,000 125,754,388 6.6667 0.741 0.740 0.741 0.712 0.747 170,773,959 0.7364 2.76%
2011-02-17 0 6.530 6.530 6.540 6.290 6.600 13,922,611 90,401,039 6.4931 0.721 0.721 0.722 0.695 0.729 126,046,727 0.7172 4.48%
2011-02-16 0 6.250 6.250 6.260 6.220 6.450 11,361,000 71,439,060 6.2881 0.690 0.690 0.691 0.687 0.712 102,855,482 0.6946 -3.99%
2011-02-15 0 6.510 6.500 6.510 6.280 6.530 20,730,500 133,256,499 6.4280 0.719 0.718 0.719 0.694 0.721 187,681,152 0.7100 4.33%
2011-02-14 0 6.240 6.220 6.240 5.980 6.420 22,558,780 141,786,450 6.2852 0.689 0.687 0.689 0.661 0.709 204,233,270 0.6942 5.58%
2011-02-11 0 5.910 5.900 5.920 5.600 5.940 7,654,000 44,195,440 5.7742 0.653 0.652 0.654 0.619 0.656 69,294,592 0.6378 4.60%
2011-02-10 0 5.650 5.650 5.660 5.520 5.780 11,824,000 66,576,800 5.6306 0.624 0.624 0.625 0.610 0.638 107,047,198 0.6219 -2.75%
2011-02-09 0 5.810 5.800 5.810 5.790 6.160 9,317,500 54,980,695 5.9008 0.642 0.641 0.642 0.640 0.680 84,354,894 0.6518 -4.13%
2011-02-08 0 6.060 6.050 6.080 5.960 6.080 5,085,600 30,637,310 6.0243 0.669 0.668 0.672 0.658 0.672 46,041,883 0.6654 1.00%
2011-02-07 0 6.000 6.000 6.020 5.980 6.060 5,060,000 30,429,820 6.0138 0.663 0.663 0.665 0.661 0.669 45,810,117 0.6643 0.00%
2011-02-02 0 6.000 6.010 6.020 5.890 6.010 3,466,000 20,646,080 5.9567 0.663 0.664 0.665 0.651 0.664 31,379,025 0.6580 1.69%
2011-02-01 0 5.900 5.910 5.920 5.800 5.920 4,931,000 28,921,260 5.8652 0.652 0.653 0.654 0.641 0.654 44,642,230 0.6478 0.85%
2011-01-31 0 5.850 5.850 5.880 5.660 5.890 13,886,000 80,573,080 5.8025 0.646 0.646 0.649 0.625 0.651 125,715,273 0.6409 0.69%
2011-01-28 0 5.810 5.810 5.830 5.780 6.050 7,406,000 43,249,770 5.8398 0.642 0.642 0.644 0.638 0.668 67,049,353 0.6450 -3.17%
2011-01-27 0 6.000 5.980 6.010 5.850 6.080 13,970,248 83,826,170 6.0003 0.663 0.661 0.664 0.646 0.672 126,478,003 0.6628 2.21%
2011-01-26 0 5.870 5.850 5.870 5.680 5.880 8,660,000 50,205,148 5.7974 0.648 0.646 0.648 0.627 0.649 78,402,295 0.6404 1.56%
2011-01-25 0 5.780 5.770 5.780 5.650 5.860 17,034,000 98,425,412 5.7782 0.638 0.637 0.638 0.624 0.647 154,215,322 0.6382 2.30%
2011-01-24 0 5.650 5.650 5.660 5.520 5.670 13,254,000 74,298,006 5.6057 0.624 0.624 0.625 0.610 0.626 119,993,535 0.6192 2.17%
2011-01-21 0 5.530 5.530 5.540 5.460 5.640 11,398,000 63,373,312 5.5600 0.611 0.611 0.612 0.603 0.623 103,190,457 0.6141 -0.18%
2011-01-20 0 5.540 5.520 5.530 5.410 5.550 10,735,000 58,988,290 5.4950 0.612 0.610 0.611 0.598 0.613 97,188,064 0.6069 0.54%
2011-01-19 0 5.510 5.500 5.510 5.240 5.520 21,429,000 114,648,680 5.3502 0.609 0.608 0.609 0.579 0.610 194,004,940 0.5910 2.23%
2011-01-18 0 5.390 5.390 5.400 5.380 5.470 10,393,200 56,378,912 5.4246 0.595 0.595 0.596 0.594 0.604 94,093,618 0.5992 -2.18%
2011-01-17 0 5.510 5.500 5.510 5.320 5.530 9,067,000 49,619,760 5.4726 0.609 0.608 0.609 0.588 0.611 82,087,022 0.6045 1.66%
2011-01-14 0 5.420 5.410 5.420 5.370 5.580 21,291,300 115,250,569 5.4130 0.599 0.598 0.599 0.593 0.616 192,758,289 0.5979 -1.45%
2011-01-13 0 5.500 5.470 5.500 5.360 5.630 18,100,000 98,758,190 5.4563 0.608 0.604 0.608 0.592 0.622 163,866,228 0.6027 -0.90%
2011-01-12 0 5.550 5.550 5.560 5.500 5.650 17,759,664 99,059,408 5.5778 0.613 0.613 0.614 0.608 0.624 160,785,036 0.6161 0.00%
2011-01-11 0 5.550 5.540 5.550 5.450 5.720 16,778,000 93,656,346 5.5821 0.613 0.612 0.613 0.602 0.632 151,897,656 0.6166 -0.89%
2011-01-10 0 5.600 5.600 5.610 5.540 5.920 19,998,000 113,735,860 5.6874 0.619 0.619 0.620 0.612 0.654 181,049,549 0.6282 -4.76%
2011-01-07 0 5.880 5.880 5.890 5.820 6.090 16,920,000 100,000,610 5.9102 0.649 0.649 0.651 0.643 0.673 153,183,237 0.6528 -2.81%
2011-01-06 0 6.050 6.030 6.040 5.830 6.070 24,440,000 146,647,324 6.0003 0.668 0.666 0.667 0.644 0.670 221,264,675 0.6628 1.51%
2011-01-05 0 5.960 5.940 5.980 5.860 6.180 17,483,800 104,617,868 5.9837 0.658 0.656 0.661 0.647 0.683 158,287,534 0.6609 1.88%
2011-01-04 0 5.850 5.840 5.870 5.700 5.920 10,336,000 59,980,730 5.8031 0.646 0.645 0.648 0.630 0.654 93,575,764 0.6410 0.00%
2011-01-03 0 5.850 5.840 5.850 5.820 6.000 7,240,429 42,608,980 5.8849 0.646 0.645 0.646 0.643 0.663 65,550,375 0.6500 -1.35%
2010-12-31 0 5.930 5.970 5.990 5.900 6.100 17,874,000 107,105,476 5.9922 0.655 0.659 0.662 0.652 0.674 161,820,164 0.6619 -3.26%
2010-12-30 0 6.130 6.120 6.130 5.830 6.230 39,896,293 240,507,739 6.0283 0.677 0.676 0.677 0.644 0.688 361,196,412 0.6659 7.17%
2010-12-29 0 5.720 5.710 5.720 5.420 5.730 12,182,688 68,269,542 5.6038 0.632 0.631 0.632 0.599 0.633 110,294,538 0.6190 4.76%
2010-12-28 0 5.460 5.450 5.460 5.180 5.530 34,871,000 188,984,926 5.4195 0.603 0.602 0.603 0.572 0.611 315,700,511 0.5986 0.92%
2010-12-24 0 5.410 5.410 5.420 5.330 5.720 24,849,967 134,874,462 5.4276 0.598 0.598 0.599 0.589 0.632 224,976,263 0.5995 -7.52%
2010-12-23 0 5.850 5.840 5.850 5.840 6.120 10,977,325 65,036,595 5.9246 0.646 0.645 0.646 0.645 0.676 99,381,925 0.6544 -3.78%
2010-12-22 0 6.080 6.070 6.090 6.010 6.140 6,630,393 40,363,804 6.0877 0.672 0.670 0.673 0.664 0.678 60,027,486 0.6724 0.66%
2010-12-21 0 6.040 6.040 6.050 5.860 6.050 13,272,980 79,324,183 5.9764 0.667 0.667 0.668 0.647 0.668 120,165,369 0.6601 2.72%
2010-12-20 0 5.880 5.860 5.880 5.760 6.210 18,590,800 109,824,754 5.9075 0.649 0.647 0.649 0.636 0.686 168,309,629 0.6525 -4.85%
2010-12-17 0 6.180 6.160 6.170 6.020 6.300 16,964,000 104,962,328 6.1874 0.683 0.680 0.682 0.665 0.696 153,581,585 0.6834 2.15%
2010-12-16 0 6.050 6.050 6.060 6.000 6.440 23,232,000 143,214,112 6.1645 0.668 0.668 0.669 0.663 0.711 210,328,189 0.6809 -6.78%
2010-12-15 0 6.490 6.370 6.500 6.350 6.510 10,936,000 70,031,980 6.4038 0.717 0.704 0.718 0.701 0.719 99,007,794 0.7073 -0.31%
2010-12-14 0 6.510 6.510 6.520 6.480 6.730 12,436,620 81,189,365 6.5283 0.719 0.719 0.720 0.716 0.743 112,593,481 0.7211 -2.98%
2010-12-13 0 6.710 6.670 6.700 6.550 6.870 12,224,465 81,937,678 6.7028 0.741 0.737 0.740 0.723 0.759 110,672,761 0.7404 -0.45%
2010-12-10 0 6.740 6.730 6.740 6.410 6.820 24,848,420 163,612,368 6.5844 0.744 0.743 0.744 0.708 0.753 224,962,258 0.7273 2.90%
2010-12-09 0 6.550 6.540 6.550 6.440 6.650 24,510,449 159,875,194 6.5227 0.723 0.722 0.723 0.711 0.735 221,902,477 0.7205 2.34%
2010-12-08 0 6.400 6.400 6.410 6.360 6.800 32,608,000 210,878,620 6.4671 0.707 0.707 0.708 0.702 0.751 295,212,706 0.7143 -6.02%
2010-12-07 0 6.810 6.800 6.810 6.750 6.950 11,097,646 75,882,347 6.8377 0.752 0.751 0.752 0.746 0.768 100,471,237 0.7553 -2.01%
2010-12-06 0 6.950 6.940 6.950 6.900 7.210 18,332,980 128,698,278 7.0200 0.768 0.767 0.768 0.762 0.796 165,975,485 0.7754 -2.80%
2010-12-03 0 7.150 7.110 7.150 7.100 7.250 8,805,900 63,037,140 7.1585 0.790 0.785 0.790 0.784 0.801 79,723,183 0.7907 0.42%
2010-12-02 0 7.120 7.080 7.140 7.040 7.420 38,165,000 273,809,976 7.1744 0.786 0.782 0.789 0.778 0.820 345,522,354 0.7925 -0.97%
2010-12-01 0 7.190 7.180 7.200 6.800 7.340 59,679,239 425,259,335 7.1257 0.794 0.793 0.795 0.751 0.811 540,298,994 0.7871 0.56%
2010-11-30 0 7.150 7.170 7.200 6.600 7.230 149,297,387 1,052,740,392 7.0513 0.790 0.792 0.795 0.729 0.799 1,351,646,392 0.7789 6.56%
2010-11-29 0 6.710 6.690 6.700 6.340 6.760 41,211,562 268,672,500 6.5193 0.741 0.739 0.740 0.700 0.747 373,104,046 0.7201 0.00%
2010-11-26 0 6.710 6.720 6.730 6.650 7.050 49,163,400 333,452,030 6.7825 0.741 0.742 0.743 0.735 0.779 445,095,079 0.7492 -6.42%
2010-11-25 0 7.170 7.200 7.210 7.050 7.280 25,691,880 184,347,161 7.1753 0.792 0.795 0.796 0.779 0.804 232,598,424 0.7926 2.43%
2010-11-24 0 7.000 6.990 7.000 6.800 7.050 19,604,180 136,370,172 6.9562 0.773 0.772 0.773 0.751 0.779 177,484,146 0.7684 3.70%
2010-11-23 0 6.750 6.740 6.750 6.730 6.990 17,534,100 119,435,150 6.8116 0.746 0.744 0.746 0.743 0.772 158,742,919 0.7524 -4.12%
2010-11-22 0 7.040 7.030 7.040 6.880 7.180 24,061,836 168,125,822 6.9872 0.778 0.777 0.778 0.760 0.793 217,841,012 0.7718 -0.98%
2010-11-19 0 7.110 7.100 7.150 7.000 7.630 60,372,600 440,526,564 7.2968 0.785 0.784 0.790 0.773 0.843 546,576,257 0.8060 -2.07%
2010-11-18 0 7.260 7.260 7.270 6.810 7.270 34,917,180 247,396,715 7.0852 0.802 0.802 0.803 0.752 0.803 316,118,596 0.7826 8.20%
2010-11-17 0 6.710 6.720 6.730 6.700 7.190 34,071,485 233,512,515 6.8536 0.741 0.742 0.743 0.740 0.794 308,462,195 0.7570 -7.06%
2010-11-16 0 7.220 7.230 7.240 7.030 7.630 35,180,975 258,379,793 7.3443 0.797 0.799 0.800 0.777 0.843 318,506,833 0.8112 -2.17%
2010-11-15 0 7.380 7.350 7.380 7.080 7.400 24,787,000 180,380,660 7.2772 0.815 0.812 0.815 0.782 0.817 224,406,199 0.8038 -0.40%
2010-11-12 0 7.410 7.400 7.410 7.190 7.880 45,308,477 339,067,684 7.4835 0.818 0.817 0.818 0.794 0.870 410,194,985 0.8266 -5.61%
2010-11-11 0 7.850 7.870 7.880 7.710 8.450 51,681,280 413,509,903 8.0012 0.867 0.869 0.870 0.852 0.933 467,890,410 0.8838 -6.55%
2010-11-10 0 8.400 8.390 8.400 8.050 8.430 24,671,277 202,878,567 8.2233 0.928 0.927 0.928 0.889 0.931 223,358,514 0.9083 4.48%
2010-11-09 0 8.040 8.060 8.070 7.800 8.150 30,950,928 248,509,361 8.0291 0.888 0.890 0.891 0.862 0.900 280,210,598 0.8869 1.90%
2010-11-08 0 7.890 7.840 7.850 7.630 7.950 32,603,712 254,873,756 7.8173 0.871 0.866 0.867 0.843 0.878 295,173,885 0.8635 4.64%
2010-11-05 0 7.540 7.540 7.550 7.350 7.650 23,784,000 178,590,350 7.5088 0.833 0.833 0.834 0.812 0.845 215,325,656 0.8294 2.72%
2010-11-04 0 7.340 7.330 7.340 7.210 7.580 21,807,000 161,265,220 7.3951 0.811 0.810 0.811 0.796 0.837 197,427,118 0.8168 -0.41%
2010-11-03 0 7.370 7.370 7.380 6.910 7.400 35,693,818 257,423,562 7.2120 0.814 0.814 0.815 0.763 0.817 323,149,797 0.7966 6.81%
2010-11-02 0 6.900 6.890 6.930 6.800 7.070 17,712,000 122,744,800 6.9300 0.762 0.761 0.765 0.751 0.781 160,353,516 0.7655 -0.43%
2010-11-01 0 6.930 6.930 6.940 6.820 7.150 22,372,000 155,161,370 6.9355 0.765 0.765 0.767 0.753 0.790 202,542,279 0.7661 1.91%
2010-10-29 0 6.800 6.810 6.820 6.600 7.130 62,502,000 430,355,220 6.8855 0.751 0.752 0.753 0.729 0.788 565,854,530 0.7605 3.03%
2010-10-28 0 6.600 6.590 6.600 6.560 7.060 30,260,000 203,303,210 6.7185 0.729 0.728 0.729 0.725 0.780 273,955,363 0.7421 -5.44%
2010-10-27 0 6.980 6.950 6.990 6.860 7.430 55,261,000 395,061,670 7.1490 0.771 0.768 0.772 0.758 0.821 500,298,986 0.7897 -1.55%
2010-10-26 0 7.090 7.090 7.100 6.990 7.520 47,428,901 337,445,547 7.1148 0.783 0.783 0.784 0.772 0.831 429,391,995 0.7859 -3.93%
2010-10-25 0 7.380 7.390 7.400 7.320 7.950 60,222,500 455,919,680 7.5706 0.815 0.816 0.817 0.809 0.878 545,217,344 0.8362 -3.02%
2010-10-22 0 7.610 7.600 7.610 7.460 8.400 54,805,000 433,406,782 7.9082 0.841 0.839 0.841 0.824 0.928 496,170,643 0.8735 -0.91%
2010-10-21 0 7.680 7.670 7.680 6.700 7.700 34,516,250 251,712,305 7.2926 0.848 0.847 0.848 0.740 0.851 312,488,823 0.8055 16.19%
2010-10-20 0 6.610 6.630 6.640 6.400 6.700 17,923,500 117,870,754 6.5763 0.730 0.732 0.733 0.707 0.740 162,268,306 0.7264 -1.05%
2010-10-19 0 6.680 6.680 6.700 6.640 6.850 19,591,500 131,824,183 6.7286 0.738 0.738 0.740 0.733 0.757 177,369,349 0.7432 0.60%
2010-10-18 0 6.640 6.630 6.640 6.480 6.770 22,353,702 148,121,863 6.6263 0.733 0.732 0.733 0.716 0.748 202,376,621 0.7319 2.15%
2010-10-15 0 6.500 6.480 6.490 6.410 6.620 34,953,960 227,851,364 6.5186 0.718 0.716 0.717 0.708 0.731 316,451,579 0.7200 1.25%
2010-10-14 0 6.420 6.410 6.420 6.050 6.550 35,420,305 220,085,734 6.2135 0.709 0.708 0.709 0.668 0.723 320,673,579 0.6863 7.00%
2010-10-13 0 6.000 5.980 5.990 5.880 6.160 44,783,000 269,028,107 6.0074 0.663 0.661 0.662 0.649 0.680 405,437,641 0.6635 3.63%
2010-10-12 0 5.790 5.790 5.800 5.370 6.000 52,998,498 307,657,519 5.8050 0.640 0.640 0.641 0.593 0.663 479,815,689 0.6412 6.24%
2010-10-11 0 5.450 5.440 5.450 5.330 5.700 18,381,430 100,512,077 5.4681 0.602 0.601 0.602 0.589 0.630 166,414,122 0.6040 -1.45%
2010-10-08 0 5.530 5.520 5.540 5.410 5.660 13,318,000 74,018,395 5.5578 0.611 0.610 0.612 0.598 0.625 120,572,952 0.6139 1.28%
2010-10-07 0 5.460 5.450 5.460 5.450 5.780 17,695,476 98,015,011 5.5390 0.603 0.602 0.603 0.602 0.638 160,203,918 0.6118 -4.21%
2010-10-06 0 5.700 5.700 5.710 5.350 5.780 27,262,364 152,447,883 5.5919 0.630 0.630 0.631 0.591 0.638 246,816,617 0.6177 4.20%
2010-10-05 0 5.470 5.460 5.470 5.310 5.680 26,632,000 146,215,210 5.4902 0.604 0.603 0.604 0.587 0.627 241,109,690 0.6064 -3.70%
2010-10-04 0 5.680 5.680 5.690 5.580 5.900 29,073,400 166,031,900 5.7108 0.627 0.627 0.628 0.616 0.652 263,212,619 0.6308 -1.73%
2010-09-30 0 5.780 5.750 5.780 5.650 5.950 26,907,300 156,379,198 5.8118 0.638 0.635 0.638 0.624 0.657 243,602,086 0.6419 3.03%
2010-09-29 0 5.610 5.620 5.640 5.160 5.830 40,826,380 226,955,949 5.5591 0.620 0.621 0.623 0.570 0.644 369,616,846 0.6140 8.93%
2010-09-28 0 5.150 5.130 5.140 4.910 5.320 43,914,000 227,743,520 5.1861 0.569 0.567 0.568 0.542 0.588 397,570,251 0.5728 3.62%
2010-09-27 0 4.970 4.970 4.980 4.920 5.080 17,401,000 86,748,790 4.9853 0.549 0.549 0.550 0.543 0.561 157,537,914 0.5507 0.61%
2010-09-24 0 4.940 4.940 4.960 4.880 5.080 36,083,792 178,585,463 4.9492 0.546 0.546 0.548 0.539 0.561 326,680,381 0.5467 -3.14%
2010-09-22 0 5.100 5.090 5.100 4.900 5.120 37,109,000 186,258,318 5.0192 0.563 0.562 0.563 0.541 0.566 335,961,981 0.5544 1.59%
2010-09-21 0 5.020 5.010 5.030 4.930 5.170 57,706,000 288,821,340 5.0050 0.554 0.553 0.556 0.545 0.571 522,434,507 0.5528 1.83%
2010-09-20 0 4.930 4.920 4.930 4.620 4.970 44,177,000 215,992,210 4.8892 0.545 0.543 0.545 0.510 0.549 399,951,291 0.5400 5.79%
2010-09-17 0 4.660 4.660 4.670 4.300 4.780 94,226,000 435,270,176 4.6194 0.515 0.515 0.516 0.475 0.528 853,064,046 0.5102 8.37%
2010-09-16 0 4.300 4.290 4.300 4.220 4.400 20,631,433 88,387,537 4.2841 0.475 0.474 0.475 0.466 0.486 186,784,260 0.4732 -2.27%
2010-09-15 0 4.400 4.400 4.410 4.350 4.490 32,101,793 141,011,993 4.3927 0.486 0.486 0.487 0.480 0.496 290,629,820 0.4852 -1.79%
2010-09-14 0 4.480 4.460 4.470 4.340 4.590 58,769,340 260,216,483 4.4278 0.495 0.493 0.494 0.479 0.507 532,061,331 0.4891 5.16%
2010-09-13 0 4.260 4.240 4.280 4.010 4.430 38,321,640 161,802,063 4.2222 0.471 0.468 0.473 0.443 0.489 346,940,476 0.4664 6.77%
2010-09-10 0 3.990 3.980 3.990 3.800 4.040 52,384,000 208,122,380 3.9730 0.441 0.440 0.441 0.420 0.446 474,252,403 0.4388 6.68%
2010-09-09 0 3.740 3.720 3.750 3.710 3.830 8,837,000 33,250,840 3.7627 0.413 0.411 0.414 0.410 0.423 80,004,744 0.4156 -0.27%
2010-09-08 0 3.750 3.750 3.770 3.650 3.860 29,178,008 109,732,689 3.7608 0.414 0.414 0.416 0.403 0.426 264,159,675 0.4154 -1.32%
2010-09-07 0 3.800 3.780 3.800 3.600 3.810 20,688,988 76,903,760 3.7171 0.420 0.418 0.420 0.398 0.421 187,305,328 0.4106 3.26%
2010-09-06 0 3.680 3.680 3.690 3.550 3.730 24,648,000 90,084,844 3.6549 0.406 0.406 0.408 0.392 0.412 223,147,779 0.4037 1.10%
2010-09-03 0 3.640 3.640 3.650 3.350 3.710 62,058,980 221,012,450 3.5613 0.402 0.402 0.403 0.370 0.410 561,843,701 0.3934 8.01%
2010-09-02 0 3.370 3.360 3.370 3.320 3.390 14,027,000 47,125,900 3.3597 0.372 0.371 0.372 0.367 0.374 126,991,800 0.3711 1.81%
2010-09-01 0 3.310 3.300 3.310 3.230 3.330 7,288,000 23,939,218 3.2847 0.366 0.365 0.366 0.357 0.368 65,981,054 0.3628 0.30%
2010-08-31 0 3.300 3.280 3.310 3.150 3.310 31,522,000 101,423,222 3.2175 0.365 0.362 0.366 0.348 0.366 285,380,732 0.3554 -0.60%
2010-08-30 0 3.320 3.310 3.320 3.250 3.420 48,224,000 159,781,976 3.3133 0.367 0.366 0.367 0.359 0.378 436,590,331 0.3660 1.53%
2010-08-27 0 3.270 3.260 3.280 3.080 3.320 61,458,000 199,226,982 3.2417 0.361 0.360 0.362 0.340 0.367 556,402,799 0.3581 6.17%
2010-08-26 0 3.080 3.070 3.080 2.970 3.100 13,142,000 40,163,780 3.0561 0.340 0.339 0.340 0.328 0.342 118,979,556 0.3376 1.99%
2010-08-25 0 3.020 3.010 3.020 2.970 3.200 20,038,000 61,390,000 3.0637 0.334 0.332 0.334 0.328 0.353 181,411,684 0.3384 -4.13%
2010-08-24 0 3.150 3.160 3.170 3.130 3.260 13,378,000 42,716,296 3.1930 0.348 0.349 0.350 0.346 0.360 121,116,155 0.3527 -4.26%
2010-08-23 0 3.290 3.250 3.260 3.200 3.300 5,996,000 19,434,640 3.2413 0.363 0.359 0.360 0.353 0.365 54,284,083 0.3580 2.49%
2010-08-20 0 3.210 3.210 3.230 3.160 3.270 7,862,000 25,227,230 3.2088 0.355 0.355 0.357 0.349 0.361 71,177,695 0.3544 -1.53%
2010-08-19 0 3.260 3.250 3.270 3.190 3.340 19,888,000 65,553,492 3.2961 0.360 0.359 0.361 0.352 0.369 180,053,677 0.3641 2.19%
2010-08-18 0 3.190 3.170 3.200 3.080 3.210 15,558,000 49,321,260 3.1702 0.352 0.350 0.353 0.340 0.355 140,852,529 0.3502 3.24%
2010-08-17 0 3.090 3.090 3.100 3.060 3.150 5,188,000 16,020,440 3.0880 0.341 0.341 0.342 0.338 0.348 46,968,950 0.3411 -1.28%
2010-08-16 0 3.130 3.120 3.150 3.080 3.150 5,992,000 18,666,020 3.1152 0.346 0.345 0.348 0.340 0.348 54,247,870 0.3441 0.64%
2010-08-13 0 3.110 3.110 3.130 3.000 3.130 16,050,000 49,544,900 3.0869 0.344 0.344 0.346 0.331 0.346 145,306,794 0.3410 2.64%
2010-08-12 0 3.030 3.020 3.030 2.920 3.070 15,701,800 47,277,072 3.0109 0.335 0.334 0.335 0.323 0.339 142,154,406 0.3326 1.34%
2010-08-11 0 2.990 2.980 2.990 2.980 3.090 7,423,592 22,480,659 3.0283 0.330 0.329 0.330 0.329 0.341 67,208,620 0.3345 -1.64%
2010-08-10 0 3.040 3.040 3.050 3.020 3.100 13,066,592 39,775,371 3.0441 0.336 0.336 0.337 0.334 0.342 118,296,859 0.3362 -0.98%
2010-08-09 0 3.070 3.060 3.070 3.060 3.120 7,885,400 24,323,866 3.0847 0.339 0.338 0.339 0.338 0.345 71,389,545 0.3407 -0.32%
2010-08-06 0 3.080 3.070 3.080 3.040 3.140 20,499,300 63,100,526 3.0782 0.340 0.339 0.340 0.336 0.347 185,588,010 0.3400 0.65%
2010-08-05 0 3.060 3.060 3.070 3.060 3.170 21,011,000 65,057,580 3.0964 0.338 0.338 0.339 0.338 0.350 190,220,626 0.3420 0.66%
2010-08-04 0 3.040 3.040 3.050 3.010 3.190 23,074,000 70,869,580 3.0714 0.336 0.336 0.337 0.332 0.352 208,897,754 0.3393 -2.56%
2010-08-03 0 3.120 3.110 3.120 3.100 3.400 28,217,000 90,259,470 3.1988 0.345 0.344 0.345 0.342 0.376 255,459,302 0.3533 -7.14%
2010-08-02 0 3.360 3.340 3.360 3.140 3.400 32,103,700 104,219,989 3.2464 0.371 0.369 0.371 0.347 0.376 290,647,085 0.3586 3.70%
2010-07-30 0 3.240 3.240 3.250 3.220 3.280 12,346,000 40,065,560 3.2452 0.358 0.358 0.359 0.356 0.362 111,773,064 0.3585 -0.61%
2010-07-29 0 3.260 3.240 3.260 3.080 3.350 42,540,333 137,484,059 3.2319 0.360 0.358 0.360 0.340 0.370 385,133,918 0.3570 4.82%
2010-07-28 0 3.110 3.110 3.120 3.040 3.120 11,842,000 36,548,748 3.0864 0.344 0.344 0.345 0.336 0.345 107,210,159 0.3409 0.97%
2010-07-27 0 3.080 3.070 3.080 3.020 3.080 6,429,000 19,642,990 3.0554 0.340 0.339 0.340 0.334 0.340 58,204,198 0.3375 1.99%
2010-07-26 0 3.020 3.020 3.030 2.940 3.030 7,302,000 21,774,840 2.9820 0.334 0.334 0.335 0.325 0.335 66,107,801 0.3294 1.00%
2010-07-23 0 2.990 2.990 3.000 2.950 3.030 8,998,000 26,918,680 2.9916 0.330 0.330 0.331 0.326 0.335 81,462,338 0.3304 -0.66%
2010-07-22 0 3.010 3.000 3.010 2.900 3.020 23,438,980 69,911,391 2.9827 0.332 0.331 0.332 0.320 0.334 212,202,058 0.3295 1.01%
2010-07-21 0 2.980 2.950 2.980 2.920 3.000 5,942,000 17,656,340 2.9714 0.329 0.326 0.329 0.323 0.331 53,795,200 0.3282 0.68%
2010-07-20 0 2.960 2.950 2.970 2.950 3.010 21,342,000 63,622,140 2.9811 0.327 0.326 0.328 0.326 0.332 193,217,295 0.3293 0.68%
2010-07-19 0 2.940 2.940 2.950 2.870 2.950 7,268,000 21,141,100 2.9088 0.325 0.325 0.326 0.317 0.326 65,799,986 0.3213 1.38%
2010-07-16 0 2.900 2.880 2.900 2.810 2.900 16,488,000 47,257,980 2.8662 0.320 0.318 0.320 0.310 0.320 149,272,175 0.3166 1.75%
2010-07-15 0 2.850 2.840 2.850 2.780 2.900 20,180,000 57,809,184 2.8647 0.315 0.314 0.315 0.307 0.320 182,697,264 0.3164 0.71%
2010-07-14 0 2.830 2.800 2.830 2.790 2.940 18,710,000 53,410,430 2.8546 0.313 0.309 0.313 0.308 0.325 169,388,792 0.3153 -0.70%
2010-07-13 0 2.850 2.820 2.850 2.740 2.850 8,134,000 22,681,640 2.7885 0.315 0.311 0.315 0.303 0.315 73,640,216 0.3080 1.42%
2010-07-12 0 2.810 2.780 2.810 2.760 2.840 10,430,000 29,238,600 2.8033 0.310 0.307 0.310 0.305 0.314 94,426,782 0.3096 0.72%
2010-07-09 0 2.790 2.780 2.790 2.650 2.800 13,312,000 36,354,460 2.7310 0.308 0.307 0.308 0.293 0.309 120,518,632 0.3017 5.28%
2010-07-08 0 2.650 2.640 2.650 2.600 2.670 11,407,332 30,205,350 2.6479 0.293 0.292 0.293 0.287 0.295 103,274,943 0.2925 2.32%
2010-07-07 0 2.590 2.600 2.610 2.540 2.610 8,832,000 22,732,800 2.5739 0.286 0.287 0.288 0.281 0.288 79,959,477 0.2843 -1.15%
2010-07-06 0 2.620 2.610 2.620 2.590 2.660 5,286,000 13,788,580 2.6085 0.289 0.288 0.289 0.286 0.294 47,856,181 0.2881 -0.38%
2010-07-05 0 2.630 2.630 2.640 2.600 2.700 7,568,000 20,037,050 2.6476 0.290 0.290 0.292 0.287 0.298 68,516,001 0.2924 -1.50%
2010-07-02 0 2.670 2.650 2.670 2.500 2.690 12,090,607 31,461,847 2.6022 0.295 0.293 0.295 0.276 0.297 109,460,893 0.2874 4.71%
2010-06-30 0 2.550 2.540 2.550 2.510 2.580 5,914,000 15,020,960 2.5399 0.282 0.281 0.282 0.277 0.285 53,541,706 0.2805 -0.39%
2010-06-29 0 2.560 2.560 2.580 2.550 2.690 10,834,000 28,281,500 2.6104 0.283 0.283 0.285 0.282 0.297 98,084,349 0.2883 -4.83%
2010-06-28 0 2.690 2.690 2.700 2.620 2.720 10,670,000 28,580,252 2.6786 0.297 0.297 0.298 0.289 0.300 96,599,594 0.2959 2.28%
2010-06-25 0 2.630 2.630 2.640 2.610 2.690 4,783,511 12,650,569 2.6446 0.290 0.290 0.292 0.288 0.297 43,306,956 0.2921 -2.23%
2010-06-24 0 2.690 2.680 2.690 2.650 2.720 14,946,000 40,210,020 2.6904 0.297 0.296 0.297 0.293 0.300 135,311,859 0.2972 0.00%
2010-06-23 0 2.690 2.680 2.690 2.570 2.690 12,378,000 32,686,220 2.6407 0.297 0.296 0.297 0.284 0.297 112,062,772 0.2917 3.07%
2010-06-22 0 2.610 2.610 2.620 2.550 2.640 8,666,000 22,518,980 2.5985 0.288 0.288 0.289 0.282 0.292 78,456,615 0.2870 -0.38%
2010-06-21 0 2.620 2.610 2.620 2.510 2.640 10,896,000 28,221,580 2.5901 0.289 0.288 0.289 0.277 0.292 98,645,659 0.2861 4.80%
2010-06-18 0 2.500 2.500 2.520 2.500 2.610 7,214,000 18,306,620 2.5377 0.276 0.276 0.278 0.276 0.288 65,311,103 0.2803 -3.10%
2010-06-17 0 2.580 2.570 2.580 2.510 2.610 19,512,000 50,170,840 2.5713 0.285 0.284 0.285 0.277 0.288 176,649,605 0.2840 2.38%
2010-06-15 0 2.520 2.510 2.520 2.480 2.560 10,153,000 25,506,650 2.5122 0.278 0.277 0.278 0.274 0.283 91,918,995 0.2775 0.40%
2010-06-14 0 2.510 2.500 2.510 2.440 2.510 17,451,000 43,407,840 2.4874 0.277 0.276 0.277 0.270 0.277 157,990,583 0.2747 2.87%
2010-06-11 0 2.440 2.440 2.450 2.440 2.590 20,648,000 51,219,060 2.4806 0.270 0.270 0.271 0.270 0.286 186,934,248 0.2740 -3.17%
2010-06-10 0 2.520 2.520 2.530 2.440 2.560 22,174,000 55,589,520 2.5070 0.278 0.278 0.279 0.270 0.283 200,749,710 0.2769 3.28%
2010-06-09 0 2.440 2.430 2.440 2.390 2.480 7,416,300 18,109,599 2.4419 0.270 0.268 0.270 0.264 0.274 67,142,603 0.2697 -0.81%
2010-06-08 0 2.460 2.460 2.470 2.440 2.500 8,250,000 20,341,840 2.4657 0.272 0.272 0.273 0.270 0.276 74,690,408 0.2723 0.00%
2010-06-07 0 2.460 2.450 2.460 2.360 2.460 19,642,000 47,668,770 2.4269 0.272 0.271 0.272 0.261 0.272 177,826,545 0.2681 0.00%
2010-06-04 0 2.460 2.450 2.470 2.340 2.480 19,728,000 47,661,100 2.4159 0.272 0.271 0.273 0.258 0.274 178,605,135 0.2669 4.24%
2010-06-03 0 2.360 2.350 2.360 2.340 2.470 23,030,300 54,920,031 2.3847 0.261 0.260 0.261 0.258 0.273 208,502,121 0.2634 -1.26%
2010-06-02 0 2.390 2.380 2.390 2.350 2.440 24,904,000 59,490,820 2.3888 0.264 0.263 0.264 0.260 0.270 225,465,445 0.2639 -1.24%
2010-06-01 0 2.420 2.410 2.430 2.390 2.640 53,025,000 131,190,580 2.4741 0.267 0.266 0.268 0.264 0.292 480,055,622 0.2733 -4.72%
2010-05-31 0 2.540 2.530 2.540 2.490 2.630 23,138,200 59,253,690 2.5609 0.281 0.279 0.281 0.275 0.290 209,478,981 0.2829 2.42%
2010-05-28 0 2.480 2.470 2.480 2.370 2.560 20,356,000 50,297,480 2.4709 0.274 0.273 0.274 0.262 0.283 184,290,660 0.2729 7.36%
2010-05-27 0 2.310 2.310 2.330 2.260 2.370 36,484,000 85,053,560 2.3313 0.255 0.255 0.257 0.250 0.262 330,303,617 0.2575 0.00%
2010-05-26 0 2.310 2.300 2.310 2.290 2.460 30,631,000 72,060,540 2.3525 0.255 0.254 0.255 0.253 0.272 277,314,168 0.2599 -2.12%
2010-05-25 0 2.360 2.350 2.360 2.330 2.520 49,224,863 119,101,071 2.4195 0.261 0.260 0.261 0.257 0.278 445,651,527 0.2673 -2.07%
2010-05-24 0 2.410 2.410 2.420 2.240 2.430 14,102,000 33,795,700 2.3965 0.266 0.266 0.267 0.247 0.268 127,670,804 0.2647 5.24%
2010-05-20 0 2.290 2.290 2.300 2.190 2.460 56,676,187 130,066,466 2.2949 0.253 0.253 0.254 0.242 0.272 513,111,215 0.2535 -4.58%
2010-05-19 0 2.400 2.420 2.430 2.390 2.470 21,596,000 52,287,540 2.4212 0.265 0.267 0.268 0.264 0.273 195,516,854 0.2674 -2.44%
2010-05-18 0 2.460 2.460 2.470 2.410 2.470 9,498,000 23,207,060 2.4434 0.272 0.272 0.273 0.266 0.273 85,989,030 0.2699 2.07%
2010-05-17 0 2.410 2.400 2.410 2.370 2.490 22,704,000 54,833,030 2.4151 0.266 0.265 0.266 0.262 0.275 205,548,003 0.2668 -2.82%
2010-05-14 0 2.480 2.480 2.490 2.460 2.520 11,484,000 28,484,270 2.4803 0.274 0.274 0.275 0.272 0.278 103,969,048 0.2740 -1.98%
2010-05-13 0 2.530 2.520 2.530 2.470 2.540 14,261,719 35,784,203 2.5091 0.279 0.278 0.279 0.273 0.281 129,116,801 0.2771 2.02%
2010-05-12 0 2.480 2.480 2.490 2.450 2.580 15,915,660 39,606,604 2.4885 0.274 0.274 0.275 0.271 0.285 144,090,562 0.2749 -3.50%
2010-05-11 0 2.570 2.540 2.570 2.520 2.690 37,289,997 96,489,403 2.5875 0.284 0.281 0.284 0.278 0.297 337,600,617 0.2858 -2.65%
2010-05-10 0 2.640 2.630 2.640 2.510 2.640 16,780,915 43,376,762 2.5849 0.292 0.290 0.292 0.277 0.292 151,924,047 0.2855 5.18%
2010-05-07 0 2.510 2.520 2.530 2.380 2.630 38,624,000 97,057,938 2.5129 0.277 0.278 0.279 0.263 0.290 349,677,856 0.2776 0.40%
2010-05-06 0 2.500 2.490 2.500 2.420 2.680 52,562,980 132,087,330 2.5129 0.276 0.275 0.276 0.267 0.296 475,872,778 0.2776 -2.72%
2010-05-05 0 2.570 2.560 2.570 2.560 2.770 40,772,000 108,033,120 2.6497 0.284 0.283 0.284 0.283 0.306 369,124,523 0.2927 -10.14%
2010-05-04 0 2.860 2.850 2.860 2.800 2.970 27,066,000 77,387,564 2.8592 0.316 0.315 0.316 0.309 0.328 245,038,858 0.3158 -0.69%
2010-05-03 0 2.880 2.860 2.870 2.730 2.920 28,982,000 82,288,752 2.8393 0.318 0.316 0.317 0.302 0.323 262,385,140 0.3136 2.86%
2010-04-30 0 2.800 2.800 2.810 2.720 2.840 60,586,000 168,650,574 2.7837 0.309 0.309 0.310 0.300 0.314 548,508,249 0.3075 2.56%
2010-04-29 0 2.730 2.720 2.730 2.640 2.890 98,037,668 269,392,247 2.7478 0.302 0.300 0.302 0.292 0.319 887,572,535 0.3035 1.49%
2010-04-28 0 2.690 2.680 2.700 2.380 2.720 59,958,000 155,713,700 2.5970 0.297 0.296 0.298 0.263 0.300 542,822,725 0.2869 9.80%
2010-04-27 0 2.450 2.430 2.450 2.360 2.470 15,274,000 36,893,454 2.4154 0.271 0.268 0.271 0.261 0.273 138,281,369 0.2668 2.08%
2010-04-26 0 2.400 2.390 2.410 2.370 2.470 14,112,885 34,095,735 2.4159 0.265 0.264 0.266 0.262 0.273 127,769,350 0.2669 0.00%
2010-04-23 0 2.400 2.400 2.420 2.340 2.510 83,928,000 202,804,400 2.4164 0.265 0.265 0.267 0.258 0.277 759,832,310 0.2669 -4.00%
2010-04-22 0 2.500 2.490 2.500 2.440 2.630 67,312,000 169,956,400 2.5249 0.276 0.275 0.276 0.270 0.290 609,401,301 0.2789 -1.96%
2010-04-21 0 2.550 2.540 2.550 2.510 2.730 111,226,000 292,825,470 2.6327 0.282 0.281 0.282 0.277 0.302 1,006,971,553 0.2908 -2.30%
2010-04-20 0 2.610 2.620 2.630 2.270 2.630 214,075,000 533,328,300 2.4913 0.288 0.289 0.290 0.251 0.290 1,938,102,918 0.2752 14.98%
2010-04-19 0 2.270 2.250 2.270 2.010 2.280 54,854,000 119,375,660 2.1762 0.251 0.249 0.251 0.222 0.252 496,614,259 0.2404 10.19%
2010-04-16 0 2.060 2.050 2.060 2.050 2.130 11,686,000 24,227,200 2.0732 0.228 0.226 0.228 0.226 0.235 105,797,831 0.2290 -2.37%
2010-04-15 0 2.110 2.110 2.120 2.100 2.250 17,856,000 38,704,900 2.1676 0.233 0.233 0.234 0.232 0.249 161,657,203 0.2394 -4.95%
2010-04-14 0 2.220 2.220 2.230 2.180 2.250 7,198,000 15,909,480 2.2103 0.245 0.245 0.246 0.241 0.249 65,166,249 0.2441 1.37%
2010-04-13 0 2.190 2.190 2.200 2.180 2.230 7,282,000 16,023,220 2.2004 0.242 0.242 0.243 0.241 0.246 65,926,733 0.2430 -1.79%
2010-04-12 0 2.230 2.220 2.230 2.210 2.300 10,044,304 22,419,120 2.2320 0.246 0.245 0.246 0.244 0.254 90,934,929 0.2465 -1.33%
2010-04-09 0 2.260 2.260 2.270 2.240 2.310 24,317,697 55,456,197 2.2805 0.250 0.250 0.251 0.247 0.255 220,157,419 0.2519 0.89%
2010-04-08 0 2.240 2.230 2.240 2.190 2.250 11,718,000 26,060,840 2.2240 0.247 0.246 0.247 0.242 0.249 106,087,539 0.2457 1.36%
2010-04-07 0 2.210 2.210 2.220 2.190 2.250 18,675,000 41,372,980 2.2154 0.244 0.244 0.245 0.242 0.249 169,071,923 0.2447 1.38%
2010-04-01 0 2.180 2.170 2.180 2.120 2.210 4,102,000 8,962,060 2.1848 0.241 0.240 0.241 0.234 0.244 37,136,976 0.2413 -1.36%
2010-03-31 0 2.210 2.200 2.210 2.170 2.230 6,976,000 15,286,320 2.1913 0.244 0.243 0.244 0.240 0.246 63,156,398 0.2420 0.45%
2010-03-30 0 2.200 2.200 2.210 2.180 2.260 12,756,000 28,199,980 2.2107 0.243 0.243 0.244 0.241 0.250 115,484,951 0.2442 -2.22%
2010-03-29 0 2.250 2.240 2.250 2.220 2.280 4,978,000 11,177,320 2.2453 0.249 0.247 0.249 0.245 0.252 45,067,739 0.2480 0.00%
2010-03-26 0 2.250 2.240 2.260 2.170 2.280 16,429,500 36,863,440 2.2437 0.249 0.247 0.250 0.240 0.252 148,742,552 0.2478 3.69%
2010-03-25 0 2.170 2.160 2.170 2.150 2.280 17,174,000 37,693,800 2.1948 0.240 0.239 0.240 0.237 0.252 155,482,796 0.2424 -4.41%
2010-03-24 0 2.270 2.260 2.270 2.260 2.310 8,674,000 19,783,240 2.2808 0.251 0.250 0.251 0.250 0.255 78,529,042 0.2519 0.89%
2010-03-23 0 2.250 2.250 2.270 2.240 2.330 19,771,000 45,275,680 2.2900 0.249 0.249 0.251 0.247 0.257 178,994,431 0.2529 0.45%
2010-03-22 0 2.240 2.240 2.250 2.180 2.260 32,824,000 72,664,220 2.2138 0.247 0.247 0.249 0.241 0.250 297,168,236 0.2445 -3.86%
2010-03-19 0 2.330 2.320 2.330 2.290 2.360 25,511,945 59,198,790 2.3204 0.257 0.256 0.257 0.253 0.261 230,969,403 0.2563 0.43%
2010-03-18 0 2.320 2.310 2.320 2.260 2.410 65,846,000 154,639,760 2.3485 0.256 0.255 0.256 0.250 0.266 596,129,042 0.2594 2.65%
2010-03-17 0 2.260 2.250 2.260 2.190 2.270 25,946,000 58,066,640 2.2380 0.250 0.249 0.250 0.242 0.251 234,899,070 0.2472 3.67%
2010-03-16 0 2.180 2.180 2.190 2.150 2.220 13,618,200 29,773,620 2.1863 0.241 0.241 0.242 0.237 0.245 123,290,777 0.2415 0.00%
2010-03-15 0 2.180 2.180 2.190 2.140 2.200 20,172,000 44,070,420 2.1847 0.241 0.241 0.242 0.236 0.243 182,624,837 0.2413 0.93%
2010-03-12 0 2.160 2.140 2.150 2.130 2.220 36,858,000 80,233,352 2.1768 0.239 0.236 0.237 0.235 0.245 333,689,582 0.2404 -0.92%
2010-03-11 0 2.180 2.190 2.200 2.030 2.200 79,858,000 169,047,880 2.1169 0.241 0.242 0.243 0.224 0.243 722,985,042 0.2338 7.92%
2010-03-10 0 2.020 2.020 2.030 2.010 2.050 10,754,500 21,839,655 2.0307 0.223 0.223 0.224 0.222 0.226 97,364,605 0.2243 0.00%
2010-03-09 0 2.020 2.010 2.020 2.000 2.080 15,542,000 31,453,806 2.0238 0.223 0.222 0.223 0.221 0.230 140,707,675 0.2235 -1.94%
2010-03-08 0 2.060 2.060 2.070 2.010 2.090 19,254,000 39,683,078 2.0610 0.228 0.228 0.229 0.222 0.231 174,313,832 0.2277 0.98%
2010-03-05 0 2.040 2.040 2.050 1.990 2.050 16,969,731 34,219,873 2.0165 0.225 0.225 0.226 0.220 0.226 153,633,470 0.2227 3.55%
2010-03-04 0 1.970 1.960 1.970 1.960 2.060 21,283,000 42,363,200 1.9905 0.218 0.216 0.218 0.216 0.228 192,683,146 0.2199 -3.43%
2010-03-03 0 2.040 2.030 2.040 2.020 2.090 18,324,804 37,634,289 2.0537 0.225 0.224 0.225 0.223 0.231 165,901,465 0.2268 -0.97%
2010-03-02 0 2.060 2.060 2.070 2.040 2.150 44,803,000 93,575,550 2.0886 0.228 0.228 0.229 0.225 0.237 405,618,709 0.2307 0.49%
2010-03-01 0 2.050 2.050 2.060 2.010 2.100 20,099,000 41,014,630 2.0406 0.226 0.226 0.228 0.222 0.232 181,963,940 0.2254 -2.38%
2010-02-26 0 2.100 2.090 2.100 1.930 2.100 41,764,000 84,969,380 2.0345 0.232 0.231 0.232 0.213 0.232 378,105,478 0.2247 8.25%
2010-02-25 0 1.940 1.930 1.940 1.920 1.970 4,984,000 9,682,060 1.9426 0.214 0.213 0.214 0.212 0.218 45,122,060 0.2146 -0.51%
2010-02-24 0 1.950 1.940 1.950 1.920 2.000 19,737,450 38,613,266 1.9563 0.215 0.214 0.215 0.212 0.221 178,690,690 0.2161 0.00%
2010-02-23 0 1.950 1.940 1.960 1.910 1.980 7,400,000 14,496,936 1.9590 0.215 0.214 0.216 0.211 0.219 66,995,033 0.2164 0.52%
2010-02-22 0 1.940 1.930 1.940 1.930 2.020 6,832,000 13,376,640 1.9579 0.214 0.213 0.214 0.213 0.223 61,852,711 0.2163 0.00%
2010-02-19 0 1.940 1.920 1.930 1.900 1.970 9,310,000 17,922,920 1.9251 0.214 0.212 0.213 0.210 0.218 84,286,994 0.2126 -2.51%
2010-02-18 0 1.990 1.980 1.990 1.970 2.020 3,422,000 6,827,640 1.9952 0.220 0.219 0.220 0.218 0.223 30,980,676 0.2204 0.51%
2010-02-17 0 1.980 1.970 1.980 1.950 2.050 7,372,000 14,809,720 2.0089 0.219 0.218 0.219 0.215 0.226 66,741,538 0.2219 -1.98%
2010-02-12 0 2.020 2.020 2.030 2.010 2.070 12,708,760 25,849,910 2.0340 0.223 0.223 0.224 0.222 0.229 115,057,269 0.2247 1.00%
2010-02-11 0 2.000 2.000 2.010 1.980 2.040 7,632,000 15,341,080 2.0101 0.221 0.221 0.222 0.219 0.225 69,095,417 0.2220 0.50%
2010-02-10 0 1.990 1.980 1.990 1.900 2.000 8,348,000 16,413,420 1.9661 0.220 0.219 0.220 0.210 0.221 75,577,639 0.2172 4.74%
2010-02-09 0 1.900 1.890 1.900 1.860 1.990 23,460,000 44,845,586 1.9116 0.210 0.209 0.210 0.205 0.220 212,392,360 0.2111 -5.00%
2010-02-08 0 2.000 1.990 2.000 1.980 2.090 21,784,000 43,561,780 1.9997 0.221 0.220 0.221 0.219 0.231 197,218,890 0.2209 0.50%
2010-02-05 0 1.990 1.990 2.000 1.980 2.040 11,927,100 23,841,036 1.9989 0.220 0.220 0.221 0.219 0.225 107,980,602 0.2208 -4.33%
2010-02-04 0 2.080 2.080 2.090 2.080 2.180 4,260,000 9,001,160 2.1129 0.230 0.230 0.231 0.230 0.241 38,567,411 0.2334 -2.80%
2010-02-03 0 2.140 2.140 2.150 2.100 2.160 16,596,631 35,233,370 2.1229 0.236 0.236 0.237 0.232 0.239 150,255,653 0.2345 1.90%
2010-02-02 0 2.100 2.090 2.100 2.040 2.130 21,186,000 44,544,420 2.1025 0.232 0.231 0.232 0.225 0.235 191,804,968 0.2322 3.96%
2010-02-01 0 2.020 2.010 2.030 1.970 2.060 45,486,000 91,266,778 2.0065 0.223 0.222 0.224 0.218 0.228 411,802,169 0.2216 -0.98%
2010-01-29 0 2.040 2.030 2.040 1.940 2.050 15,516,000 31,024,370 1.9995 0.225 0.224 0.225 0.214 0.226 140,472,287 0.2209 2.51%
2010-01-28 0 1.990 1.980 1.990 1.970 2.110 14,641,789 29,592,840 2.0211 0.220 0.219 0.220 0.218 0.233 132,557,720 0.2232 -2.45%
2010-01-27 0 2.040 2.020 2.040 2.020 2.170 22,600,705 47,650,217 2.1084 0.225 0.223 0.225 0.223 0.240 204,612,833 0.2329 -4.23%
2010-01-26 0 2.130 2.110 2.130 2.080 2.170 34,606,000 73,311,200 2.1185 0.235 0.233 0.235 0.230 0.240 313,301,364 0.2340 -0.47%
2010-01-25 0 2.140 2.140 2.150 2.000 2.150 24,664,000 52,044,220 2.1101 0.236 0.236 0.237 0.221 0.237 223,292,633 0.2331 3.88%
2010-01-22 0 2.060 1.990 2.000 1.880 2.060 29,152,000 57,488,260 1.9720 0.228 0.220 0.221 0.208 0.228 263,924,215 0.2178 3.00%
2010-01-21 0 2.000 2.000 2.010 1.970 2.090 22,368,000 45,384,805 2.0290 0.221 0.221 0.222 0.218 0.231 202,506,066 0.2241 -3.85%
2010-01-20 0 2.080 2.080 2.090 2.070 2.170 13,576,000 28,505,780 2.0997 0.230 0.230 0.231 0.229 0.240 122,908,725 0.2319 -3.26%
2010-01-19 0 2.150 2.150 2.160 2.150 2.210 21,828,500 47,330,650 2.1683 0.237 0.237 0.239 0.237 0.244 197,621,766 0.2395 0.00%
2010-01-18 0 2.150 2.150 2.160 2.040 2.160 45,126,000 95,293,864 2.1117 0.237 0.237 0.239 0.225 0.239 408,542,951 0.2333 2.38%
2010-01-15 0 2.100 2.090 2.100 2.060 2.120 38,619,000 81,114,630 2.1004 0.232 0.231 0.232 0.228 0.234 349,632,589 0.2320 0.00%
2010-01-14 0 2.100 2.090 2.100 2.080 2.210 31,514,000 67,613,300 2.1455 0.232 0.231 0.232 0.230 0.244 285,308,305 0.2370 -2.78%
2010-01-13 0 2.160 2.150 2.160 2.140 2.240 33,137,000 72,079,290 2.1752 0.239 0.237 0.239 0.236 0.247 300,001,945 0.2403 -4.00%
2010-01-12 0 2.250 2.240 2.250 2.230 2.340 50,049,000 114,141,210 2.2806 0.249 0.247 0.249 0.246 0.258 453,112,755 0.2519 -3.02%
2010-01-11 0 2.320 2.320 2.330 2.310 2.440 16,391,286 38,922,401 2.3746 0.256 0.256 0.257 0.255 0.270 148,396,586 0.2623 -1.28%
2010-01-08 0 2.350 2.340 2.350 2.280 2.380 24,752,767 57,946,423 2.3410 0.260 0.258 0.260 0.252 0.263 224,096,274 0.2586 3.07%
2010-01-07 0 2.280 2.280 2.290 2.250 2.390 40,586,723 92,768,179 2.2857 0.252 0.252 0.253 0.249 0.264 367,447,139 0.2525 -4.20%
2010-01-06 0 2.380 2.370 2.380 2.350 2.520 33,024,000 79,769,570 2.4155 0.263 0.262 0.263 0.260 0.278 298,978,913 0.2668 -4.03%
2010-01-05 0 2.480 2.490 2.500 2.360 2.510 103,704,000 255,212,460 2.4610 0.274 0.275 0.276 0.261 0.277 938,872,007 0.2718 5.08%
2010-01-04 0 2.360 2.350 2.360 2.190 2.370 54,248,000 125,712,740 2.3174 0.261 0.260 0.261 0.242 0.262 491,127,909 0.2560 7.76%
2009-12-31 0 2.190 2.180 2.190 2.150 2.200 9,428,000 20,485,520 2.1728 0.242 0.241 0.242 0.237 0.243 85,355,293 0.2400 0.92%
2009-12-30 0 2.170 2.150 2.170 2.140 2.200 9,734,000 21,013,100 2.1587 0.240 0.237 0.240 0.236 0.243 88,125,628 0.2384 0.00%
2009-12-29 0 2.170 2.160 2.170 2.140 2.210 11,562,000 25,082,780 2.1694 0.240 0.239 0.240 0.236 0.244 104,675,212 0.2396 -0.46%
2009-12-28 0 2.180 2.180 2.190 2.170 2.270 14,199,000 31,428,320 2.2134 0.241 0.241 0.242 0.240 0.251 128,548,982 0.2445 -2.24%
2009-12-24 0 2.230 2.220 2.230 2.200 2.260 10,545,000 23,507,720 2.2293 0.246 0.245 0.246 0.243 0.250 95,467,921 0.2462 0.45%
2009-12-23 0 2.220 2.220 2.230 2.170 2.250 12,039,500 26,626,955 2.2116 0.245 0.245 0.246 0.240 0.249 108,998,202 0.2443 1.83%
2009-12-22 0 2.180 2.170 2.180 2.140 2.260 23,517,000 51,768,180 2.2013 0.241 0.240 0.241 0.236 0.250 212,908,403 0.2431 1.40%
2009-12-21 0 2.150 2.140 2.150 2.150 2.300 18,490,000 40,743,700 2.2036 0.237 0.236 0.237 0.237 0.254 167,397,048 0.2434 -6.11%
2009-12-18 0 2.290 2.290 2.300 2.120 2.300 40,522,000 89,373,540 2.2056 0.253 0.253 0.254 0.234 0.254 366,861,177 0.2436 0.00%
2009-12-17 0 2.290 2.280 2.290 2.250 2.400 37,295,526 86,758,458 2.3262 0.253 0.252 0.253 0.249 0.265 337,650,673 0.2569 -2.14%
2009-12-16 0 2.340 2.340 2.350 2.300 2.390 40,475,120 94,735,534 2.3406 0.258 0.258 0.260 0.254 0.264 366,436,754 0.2585 0.43%
2009-12-15 0 2.330 2.320 2.330 2.280 2.400 39,648,281 93,194,412 2.3505 0.257 0.256 0.257 0.252 0.265 358,951,064 0.2596 0.43%
2009-12-14 0 2.320 2.320 2.330 2.230 2.370 37,711,185 86,867,241 2.3035 0.256 0.256 0.257 0.246 0.262 341,413,793 0.2544 1.31%
2009-12-11 0 2.290 2.280 2.290 2.240 2.360 32,121,000 73,579,350 2.2907 0.253 0.252 0.253 0.247 0.261 290,803,708 0.2530 0.00%
2009-12-10 0 2.290 2.290 2.300 2.250 2.480 114,558,833 267,270,833 2.3330 0.253 0.253 0.254 0.249 0.274 1,037,144,966 0.2577 -4.58%
2009-12-09 0 2.400 2.400 2.410 2.370 2.550 86,100,000 211,906,908 2.4612 0.265 0.265 0.266 0.262 0.282 779,496,257 0.2719 -2.44%
2009-12-08 0 2.460 2.450 2.460 2.300 2.560 183,208,800 453,331,396 2.4744 0.272 0.271 0.272 0.254 0.283 1,658,659,394 0.2733 4.68%
2009-12-07 0 2.350 2.350 2.360 2.250 2.430 205,696,830 482,863,777 2.3475 0.260 0.260 0.261 0.249 0.268 1,862,252,138 0.2593 4.44%
2009-12-04 0 2.250 2.250 2.260 2.210 2.340 746,450,500 1,683,609,156 2.2555 0.249 0.249 0.250 0.244 0.258 6,757,902,100 0.2491 -7.41%
2009-12-03 0 2.430 2.400 2.410 2.390 2.530 50,661,000 123,952,782 2.4467 0.268 0.265 0.266 0.264 0.279 458,653,425 0.2703 -1.22%
2009-12-02 0 2.460 2.450 2.460 2.360 2.620 94,556,000 238,702,580 2.5245 0.272 0.271 0.272 0.261 0.289 856,051,662 0.2788 3.80%
2009-12-01 0 2.370 2.360 2.370 2.290 2.490 69,607,600 166,364,338 2.3900 0.262 0.261 0.262 0.253 0.275 630,184,247 0.2640 -3.27%
2009-11-30 0 2.450 2.440 2.450 2.140 2.500 82,050,004 191,015,128 2.3280 0.271 0.270 0.271 0.236 0.276 742,830,093 0.2571 18.93%
2009-11-27 0 2.060 2.050 2.060 1.970 2.200 52,724,000 108,904,110 2.0656 0.228 0.226 0.228 0.218 0.243 477,330,554 0.2282 -2.37%
2009-11-26 0 2.110 2.090 2.110 2.050 2.220 37,583,000 80,268,200 2.1358 0.233 0.231 0.233 0.226 0.245 340,253,285 0.2359 -5.80%
2009-11-25 0 2.240 2.240 2.250 2.200 2.300 10,356,393 23,359,540 2.2556 0.247 0.247 0.249 0.243 0.254 93,760,390 0.2491 -0.88%
2009-11-24 0 2.260 2.250 2.260 2.220 2.360 46,503,000 106,376,740 2.2875 0.250 0.249 0.250 0.245 0.261 421,009,459 0.2527 0.89%
2009-11-23 0 2.240 2.240 2.250 2.180 2.260 24,370,600 54,133,698 2.2213 0.247 0.247 0.249 0.241 0.250 220,636,370 0.2454 0.45%
2009-11-20 0 2.230 2.230 2.240 2.180 2.310 88,863,059 200,177,859 2.2527 0.246 0.246 0.247 0.241 0.255 804,511,288 0.2488 -1.33%
2009-11-19 0 2.260 2.250 2.260 2.240 2.380 28,973,000 66,494,880 2.2951 0.250 0.249 0.250 0.247 0.263 262,303,659 0.2535 -4.24%
2009-11-18 0 2.360 2.350 2.360 2.350 2.510 51,777,000 126,916,520 2.4512 0.261 0.260 0.261 0.260 0.277 468,757,000 0.2708 -2.88%
2009-11-17 0 2.430 2.430 2.440 2.220 2.500 89,870,096 216,914,375 2.4136 0.268 0.268 0.270 0.245 0.276 813,628,379 0.2666 4.74%
2009-11-16 0 2.320 2.310 2.330 2.230 2.510 71,959,680 169,034,464 2.3490 0.256 0.255 0.257 0.246 0.277 651,478,528 0.2595 -5.31%
2009-11-13 0 2.450 2.440 2.450 2.410 2.640 86,332,006 217,454,354 2.5188 0.271 0.270 0.271 0.266 0.292 781,596,696 0.2782 0.82%
2009-11-12 0 2.430 2.430 2.450 2.400 2.620 75,715,000 190,139,692 2.5113 0.268 0.268 0.271 0.265 0.289 685,476,877 0.2774 -3.19%
2009-11-11 0 2.510 2.510 2.520 2.470 2.680 105,737,867 270,910,851 2.5621 0.277 0.277 0.278 0.273 0.296 957,285,384 0.2830 2.03%
2009-11-10 0 2.460 2.450 2.460 2.140 2.480 196,139,008 452,904,364 2.3091 0.272 0.271 0.272 0.236 0.274 1,775,721,517 0.2551 14.95%
2009-11-09 0 2.140 2.130 2.140 2.030 2.210 118,222,508 252,864,162 2.1389 0.236 0.235 0.236 0.224 0.244 1,070,313,618 0.2363 1.42%
2009-11-06 0 2.110 2.100 2.110 1.940 2.130 160,968,500 328,420,269 2.0403 0.233 0.232 0.233 0.214 0.235 1,457,309,446 0.2254 5.50%
2009-11-05 0 2.000 1.980 1.990 1.750 2.030 227,716,900 442,117,761 1.9415 0.221 0.219 0.220 0.193 0.224 2,061,608,260 0.2145 10.50%
2009-11-04 0 1.810 1.800 1.810 1.590 1.830 190,431,030 333,609,916 1.7519 0.200 0.199 0.200 0.176 0.202 1,724,045,007 0.1935 11.04%
2009-11-03 0 1.630 1.620 1.630 1.610 1.830 160,177,008 271,037,703 1.6921 0.180 0.179 0.180 0.178 0.202 1,450,143,765 0.1869 -9.94%
2009-11-02 0 1.810 1.800 1.810 1.460 1.850 328,635,712 561,124,686 1.7074 0.200 0.199 0.200 0.161 0.204 2,975,264,895 0.1886 24.83%
2009-10-30 0 1.450 1.440 1.450 1.310 1.450 137,937,000 192,847,300 1.3981 0.160 0.159 0.160 0.145 0.160 1,248,796,460 0.1544 12.40%
2009-10-29 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2009-10-28 1 1.290 1.280 1.290 1.250 1.370 46,407,000 61,191,940 1.3186 0.142 0.141 0.142 0.138 0.151 420,140,335 0.1456 0.78%
2009-10-27 0 1.280 1.280 1.290 1.070 1.340 159,930,000 200,085,860 1.2511 0.141 0.141 0.142 0.118 0.148 1,447,907,508 0.1382 14.29%
2009-10-23 0 1.120 1.120 1.130 1.040 1.130 64,708,000 69,833,460 1.0792 0.124 0.124 0.125 0.115 0.125 585,826,293 0.1192 8.74%
2009-10-22 0 1.030 1.020 1.030 1.010 1.060 24,057,000 24,598,630 1.0225 0.114 0.113 0.114 0.112 0.117 217,797,229 0.1129 -2.83%
2009-10-21 0 1.060 1.060 1.070 1.040 1.090 15,625,000 16,671,190 1.0670 0.117 0.117 0.118 0.115 0.120 141,459,106 0.1179 0.00%
2009-10-20 0 1.060 1.060 1.070 1.050 1.120 43,700,000 47,743,640 1.0925 0.117 0.117 0.118 0.116 0.124 395,632,827 0.1207 -0.93%
2009-10-19 0 1.070 1.070 1.080 0.980 1.080 73,578,000 77,422,060 1.0522 0.118 0.118 0.119 0.108 0.119 666,129,798 0.1162 5.94%
2009-10-16 0 1.010 1.000 1.010 0.980 1.040 66,440,000 67,068,720 1.0095 0.112 0.110 0.112 0.108 0.115 601,506,752 0.1115 0.00%
2009-10-15 0 1.010 1.020 1.030 0.910 1.040 129,047,660 125,791,074 0.9748 0.112 0.113 0.114 0.101 0.115 1,168,317,862 0.1077 12.22%
2009-10-14 0 0.900 0.890 0.910 0.870 0.910 26,796,000 24,071,440 0.8983 0.099 0.098 0.101 0.096 0.101 242,594,445 0.0992 3.45%
2009-10-13 0 0.870 0.870 0.880 0.860 0.890 17,633,000 15,511,770 0.8797 0.096 0.096 0.097 0.095 0.098 159,638,299 0.0972 2.35%
2009-10-12 0 0.850 0.850 0.860 0.850 0.870 3,796,000 3,261,620 0.8592 0.094 0.094 0.095 0.094 0.096 34,366,641 0.0949 -1.16%
2009-10-09 0 0.860 0.850 0.870 0.850 0.870 10,519,100 9,060,822 0.8614 0.095 0.094 0.096 0.094 0.096 95,233,439 0.0951 1.18%
2009-10-08 0 0.850 0.850 0.860 0.840 0.880 14,540,000 12,401,980 0.8530 0.094 0.094 0.095 0.093 0.097 131,636,186 0.0942 -2.30%
2009-10-07 0 0.870 0.860 0.870 0.820 0.870 15,442,000 13,140,860 0.8510 0.096 0.095 0.096 0.091 0.096 139,802,337 0.0940 7.41%
2009-10-06 0 0.810 0.810 0.820 0.790 0.820 12,974,000 10,454,060 0.8058 0.089 0.089 0.091 0.087 0.091 117,458,588 0.0890 2.53%
2009-10-05 0 0.790 0.780 0.790 0.780 0.800 13,966,000 10,981,920 0.7863 0.087 0.086 0.087 0.086 0.088 126,439,544 0.0869 -1.25%
2009-10-02 0 0.800 0.790 0.800 0.780 0.800 11,987,000 9,458,640 0.7891 0.088 0.087 0.088 0.086 0.088 108,522,899 0.0872 -2.44%
2009-09-30 0 0.820 0.810 0.830 0.810 0.830 4,100,000 3,360,560 0.8196 0.091 0.089 0.092 0.089 0.092 37,118,869 0.0905 -1.20%
2009-09-29 0 0.830 0.820 0.830 0.820 0.850 6,298,000 5,235,120 0.8312 0.092 0.091 0.092 0.091 0.094 57,018,205 0.0918 2.47%
2009-09-28 0 0.810 0.810 0.820 0.800 0.860 8,866,000 7,319,260 0.8255 0.089 0.089 0.091 0.088 0.095 80,267,292 0.0912 -5.81%
2009-09-25 0 0.860 0.860 0.870 0.800 0.880 19,298,096 16,227,124 0.8409 0.095 0.095 0.096 0.088 0.097 174,713,050 0.0929 3.61%
2009-09-24 0 0.830 0.830 0.840 0.820 0.870 13,548,000 11,461,460 0.8460 0.092 0.092 0.093 0.091 0.096 122,655,230 0.0934 -4.60%
2009-09-23 0 0.870 0.870 0.880 0.860 0.880 17,496,000 15,320,840 0.8757 0.096 0.096 0.097 0.095 0.097 158,397,985 0.0967 0.00%
2009-09-22 0 0.870 0.860 0.870 0.840 0.870 28,221,470 24,335,964 0.8623 0.096 0.095 0.096 0.093 0.096 255,499,770 0.0952 1.16%
2009-09-21 0 0.860 0.850 0.860 0.840 0.900 22,218,571 19,249,614 0.8664 0.095 0.094 0.095 0.093 0.099 201,153,228 0.0957 -7.53%
2009-09-18 0 0.930 0.920 0.930 0.920 0.960 9,799,444 9,188,557 0.9377 0.103 0.102 0.103 0.102 0.106 88,718,118 0.1036 -2.11%
2009-09-17 0 0.950 0.950 0.960 0.950 0.970 8,409,000 8,055,100 0.9579 0.105 0.105 0.106 0.105 0.107 76,129,896 0.1058 -1.04%
2009-09-16 0 0.960 0.950 0.960 0.930 0.960 16,536,000 15,695,780 0.9492 0.106 0.105 0.106 0.103 0.106 149,706,738 0.1048 4.35%
2009-09-15 0 0.920 0.920 0.930 0.920 0.950 2,366,000 2,192,240 0.9266 0.102 0.102 0.103 0.102 0.105 21,420,304 0.1023 -2.13%
2009-09-14 0 0.940 0.930 0.950 0.930 0.960 15,724,000 14,780,800 0.9400 0.104 0.103 0.105 0.103 0.106 142,355,391 0.1038 -2.08%
2009-09-11 0 0.960 0.950 0.960 0.940 0.990 10,448,000 10,024,200 0.9594 0.106 0.105 0.106 0.104 0.109 94,589,743 0.1060 -2.04%
2009-09-10 0 0.980 0.970 0.980 0.960 1.000 13,266,333 12,940,790 0.9755 0.108 0.107 0.108 0.106 0.110 120,105,191 0.1077 -1.01%
2009-09-09 0 0.990 0.980 0.990 0.970 1.010 8,439,121 8,325,950 0.9866 0.109 0.108 0.109 0.107 0.112 76,402,593 0.1090 -1.00%
2009-09-08 0 1.000 0.990 1.000 0.960 1.030 33,308,000 33,423,580 1.0035 0.110 0.109 0.110 0.106 0.114 301,550,074 0.1108 4.17%
2009-09-07 0 0.960 0.960 0.970 0.940 0.970 18,816,000 18,060,100 0.9598 0.106 0.106 0.107 0.104 0.107 170,348,450 0.1060 1.05%
2009-09-04 0 0.950 0.940 0.950 0.920 0.950 18,696,000 17,409,720 0.9312 0.105 0.104 0.105 0.102 0.105 169,262,044 0.1029 1.06%
2009-09-03 0 0.940 0.930 0.940 0.910 0.940 15,468,000 14,379,798 0.9296 0.104 0.103 0.104 0.101 0.104 140,037,725 0.1027 3.30%
2009-09-02 0 0.910 0.910 0.920 0.910 0.940 18,265,000 16,939,090 0.9274 0.101 0.101 0.102 0.101 0.104 165,360,036 0.1024 -2.15%
2009-09-01 0 0.930 0.930 0.940 0.900 0.940 15,026,000 13,813,600 0.9193 0.103 0.103 0.104 0.099 0.104 136,036,130 0.1015 2.20%
2009-08-31 0 0.910 0.900 0.910 0.890 0.930 26,113,000 23,712,950 0.9081 0.101 0.099 0.101 0.098 0.103 236,410,984 0.1003 -2.15%
2009-08-28 0 0.930 0.920 0.930 0.920 0.950 20,150,000 18,913,540 0.9386 0.103 0.102 0.103 0.102 0.105 182,425,663 0.1037 -1.06%
2009-08-27 0 0.940 0.930 0.940 0.930 0.950 8,667,700 8,143,190 0.9395 0.104 0.103 0.104 0.103 0.105 78,472,006 0.1038 -2.08%
2009-08-26 0 0.960 0.950 0.960 0.930 0.960 23,352,000 22,245,080 0.9526 0.106 0.105 0.106 0.103 0.106 211,414,595 0.1052 1.05%
2009-08-25 0 0.950 0.940 0.950 0.930 0.970 42,636,000 40,571,180 0.9516 0.105 0.104 0.105 0.103 0.107 386,000,028 0.1051 -1.04%
2009-08-24 0 0.960 0.950 0.960 0.940 0.970 25,990,292 24,746,143 0.9521 0.106 0.105 0.106 0.104 0.107 235,300,062 0.1052 2.13%
2009-08-21 0 0.940 0.930 0.940 0.920 0.970 29,156,000 27,641,220 0.9480 0.104 0.103 0.104 0.102 0.107 263,960,428 0.1047 -1.05%
2009-08-20 0 0.950 0.940 0.950 0.920 0.960 23,951,000 22,592,210 0.9433 0.105 0.104 0.105 0.102 0.106 216,837,571 0.1042 3.26%
2009-08-19 0 0.920 0.910 0.920 0.900 0.960 43,336,000 40,272,180 0.9293 0.102 0.101 0.102 0.099 0.106 392,337,396 0.1026 0.00%
2009-08-18 0 0.920 0.910 0.920 0.870 0.970 50,346,000 45,281,180 0.8994 0.102 0.101 0.102 0.096 0.107 455,801,609 0.0993 -3.16%
2009-08-17 0 0.950 0.940 0.950 0.930 1.000 28,307,000 27,236,720 0.9622 0.105 0.104 0.105 0.103 0.110 256,274,106 0.1063 -4.04%
2009-08-14 0 0.990 0.980 0.990 0.960 1.040 64,758,000 64,569,120 0.9971 0.109 0.108 0.109 0.106 0.115 586,278,962 0.1101 -3.88%
2009-08-13 0 1.030 1.020 1.030 0.990 1.040 79,004,000 80,397,300 1.0176 0.114 0.113 0.114 0.109 0.115 715,253,453 0.1124 5.10%
2009-08-12 0 0.980 0.970 0.980 0.970 1.010 49,212,000 48,766,756 0.9910 0.108 0.107 0.108 0.107 0.112 445,535,073 0.1095 -4.85%
2009-08-11 0 1.030 1.020 1.030 1.020 1.080 45,608,000 47,598,840 1.0437 0.114 0.113 0.114 0.113 0.119 412,906,682 0.1153 -2.83%
2009-08-10 0 1.060 1.050 1.060 1.040 1.110 49,984,000 53,509,440 1.0705 0.117 0.116 0.117 0.115 0.123 452,524,285 0.1182 -1.85%
2009-08-07 0 1.080 1.080 1.090 1.070 1.150 36,460,004 40,884,744 1.1214 0.119 0.119 0.120 0.118 0.127 330,086,372 0.1239 -5.26%
2009-08-06 0 1.140 1.140 1.150 1.120 1.160 24,008,000 27,435,560 1.1428 0.126 0.126 0.127 0.124 0.128 217,353,614 0.1262 0.00%
2009-08-05 0 1.140 1.130 1.140 1.120 1.170 41,441,000 47,558,480 1.1476 0.126 0.125 0.126 0.124 0.129 375,181,236 0.1268 -2.56%
2009-08-04 0 1.170 1.160 1.170 1.150 1.230 45,756,700 54,324,621 1.1872 0.129 0.128 0.129 0.127 0.136 414,252,920 0.1311 -2.50%
2009-08-03 0 1.200 1.190 1.200 1.110 1.240 103,978,000 123,781,900 1.1905 0.133 0.131 0.133 0.123 0.137 941,352,634 0.1315 8.11%
2009-07-31 0 1.110 1.100 1.110 1.100 1.150 23,929,000 26,854,840 1.1223 0.123 0.122 0.123 0.122 0.127 216,638,396 0.1240 0.00%
2009-07-30 0 1.110 1.110 1.120 1.090 1.150 22,346,000 24,936,780 1.1159 0.123 0.123 0.124 0.120 0.127 202,306,892 0.1233 -2.63%
2009-07-29 0 1.140 1.130 1.140 1.090 1.200 51,516,000 58,880,400 1.1430 0.126 0.125 0.126 0.120 0.133 466,394,067 0.1262 -2.56%
2009-07-28 0 1.170 1.160 1.170 1.110 1.200 69,180,000 79,933,140 1.1554 0.129 0.128 0.129 0.123 0.133 626,313,021 0.1276 2.63%
2009-07-27 0 1.140 1.130 1.140 1.100 1.140 23,428,000 26,383,680 1.1262 0.126 0.125 0.126 0.122 0.126 212,102,652 0.1244 1.79%
2009-07-24 0 1.120 1.110 1.120 1.100 1.150 18,019,100 20,207,952 1.1215 0.124 0.123 0.124 0.122 0.127 163,133,810 0.1239 0.90%
2009-07-23 0 1.110 1.110 1.120 1.100 1.150 28,161,000 31,447,030 1.1167 0.123 0.123 0.124 0.122 0.127 254,952,312 0.1233 -0.89%
2009-07-22 0 1.120 1.120 1.130 1.090 1.190 37,723,000 43,050,040 1.1412 0.124 0.124 0.125 0.120 0.131 341,520,758 0.1261 -3.45%
2009-07-21 0 1.160 1.160 1.170 1.080 1.230 77,018,000 89,324,300 1.1598 0.128 0.128 0.129 0.119 0.136 697,273,435 0.1281 5.45%
2009-07-20 0 1.100 1.100 1.110 1.050 1.120 74,102,000 80,099,040 1.0809 0.122 0.122 0.123 0.116 0.124 670,873,771 0.1194 4.76%
2009-07-17 0 1.050 1.050 1.060 1.040 1.090 26,122,000 27,888,780 1.0676 0.116 0.116 0.117 0.115 0.120 236,492,465 0.1179 0.96%
2009-07-16 0 1.040 1.040 1.050 1.030 1.100 47,402,000 50,089,300 1.0567 0.115 0.115 0.116 0.114 0.122 429,148,450 0.1167 0.00%
2009-07-15 0 1.040 1.030 1.040 0.990 1.050 60,385,000 62,026,100 1.0272 0.115 0.114 0.115 0.109 0.116 546,688,519 0.1135 5.05%
2009-07-14 0 0.990 0.990 1.000 0.960 1.030 44,332,000 43,993,860 0.9924 0.109 0.109 0.110 0.106 0.114 401,354,565 0.1096 1.02%
2009-07-13 0 0.980 0.970 0.980 0.890 1.010 123,868,000 119,917,740 0.9681 0.108 0.107 0.108 0.098 0.112 1,121,424,418 0.1069 7.69%
2009-07-10 0 0.910 0.920 0.930 0.910 0.950 22,961,000 21,223,510 0.9243 0.101 0.102 0.103 0.101 0.105 207,874,722 0.1021 -4.21%
2009-07-09 0 0.950 0.940 0.950 0.870 0.950 50,141,000 45,910,470 0.9156 0.105 0.104 0.105 0.096 0.105 453,945,666 0.1011 6.74%
2009-07-08 0 0.890 0.880 0.890 0.860 0.900 16,994,000 15,026,980 0.8843 0.098 0.097 0.098 0.095 0.099 153,853,187 0.0977 -2.20%
2009-07-07 0 0.910 0.910 0.920 0.910 0.950 10,274,000 9,512,380 0.9259 0.101 0.101 0.102 0.101 0.105 93,014,455 0.1023 -2.15%
2009-07-06 0 0.930 0.930 0.940 0.910 0.940 13,716,000 12,726,520 0.9279 0.103 0.103 0.104 0.101 0.104 124,176,198 0.1025 0.00%
2009-07-03 0 0.930 0.930 0.940 0.890 0.960 27,394,000 25,628,300 0.9355 0.103 0.103 0.104 0.098 0.106 248,008,368 0.1033 2.20%
2009-07-02 0 0.910 0.910 0.920 0.900 0.940 15,028,000 13,808,768 0.9189 0.101 0.101 0.102 0.099 0.104 136,054,236 0.1015 1.11%
2009-06-30 0 0.900 0.900 0.910 0.890 0.960 40,806,000 37,822,020 0.9269 0.099 0.099 0.101 0.098 0.106 369,432,338 0.1024 -4.26%
2009-06-29 0 0.940 0.940 0.950 0.930 0.970 39,888,000 37,911,680 0.9505 0.104 0.104 0.105 0.103 0.107 361,121,332 0.1050 -1.05%
2009-06-26 0 0.950 0.940 0.950 0.910 0.960 50,846,000 47,952,840 0.9431 0.105 0.104 0.105 0.101 0.106 460,328,301 0.1042 3.26%
2009-06-25 0 0.920 0.910 0.920 0.900 0.940 33,998,848 31,172,597 0.9169 0.102 0.101 0.102 0.099 0.104 307,804,585 0.1013 0.00%
2009-06-24 0 0.920 0.910 0.920 0.870 0.930 64,698,004 58,973,543 0.9115 0.102 0.101 0.102 0.096 0.103 585,735,795 0.1007 6.98%
2009-06-23 0 0.860 0.860 0.870 0.860 0.920 55,678,000 49,528,600 0.8896 0.095 0.095 0.096 0.095 0.102 504,074,246 0.0983 -9.47%
2009-06-22 0 0.950 0.950 0.960 0.940 1.020 65,796,000 64,062,940 0.9737 0.105 0.105 0.106 0.104 0.113 595,676,373 0.1075 -6.86%
2009-06-19 0 1.020 1.020 1.030 1.010 1.110 103,803,000 108,791,310 1.0481 0.113 0.113 0.114 0.112 0.123 939,768,292 0.1158 -8.93%
2009-06-18 0 1.120 1.120 1.130 1.000 1.180 171,435,500 189,181,870 1.1035 0.124 0.124 0.125 0.110 0.130 1,552,071,203 0.1219 5.66%
2009-06-17 0 1.060 1.050 1.060 0.900 1.080 137,571,000 137,270,710 0.9978 0.117 0.116 0.117 0.099 0.119 1,245,482,922 0.1102 13.98%
2009-06-16 0 0.930 0.930 0.940 0.900 0.960 65,406,000 60,671,560 0.9276 0.103 0.103 0.104 0.099 0.106 592,145,554 0.1025 -4.12%
2009-06-15 0 0.970 0.960 0.970 0.890 1.020 196,552,000 189,650,740 0.9649 0.107 0.106 0.107 0.098 0.113 1,779,460,492 0.1066 7.78%
2009-06-12 0 0.900 0.900 0.910 0.780 0.910 133,866,000 111,715,840 0.8345 0.099 0.099 0.101 0.086 0.101 1,211,940,139 0.0922 15.38%
2009-06-11 0 0.780 0.780 0.790 0.770 0.810 26,853,000 21,208,730 0.7898 0.086 0.086 0.087 0.085 0.089 243,110,488 0.0872 0.00%
2009-06-10 0 0.780 0.770 0.780 0.760 0.800 19,214,000 14,913,440 0.7762 0.086 0.085 0.086 0.084 0.088 173,951,697 0.0857 1.30%
2009-06-09 0 0.770 0.770 0.780 0.750 0.830 38,770,000 30,366,320 0.7832 0.085 0.085 0.086 0.083 0.092 350,999,650 0.0865 -2.53%
2009-06-08 0 0.790 0.790 0.800 0.790 0.840 58,010,000 47,128,840 0.8124 0.087 0.087 0.088 0.087 0.093 525,186,735 0.0897 -1.25%
2009-06-05 0 0.800 0.790 0.800 0.770 0.820 76,842,000 61,168,480 0.7960 0.088 0.087 0.088 0.085 0.091 695,680,039 0.0879 3.90%
2009-06-04 0 0.770 0.760 0.770 0.750 0.790 28,670,000 22,073,800 0.7699 0.085 0.084 0.085 0.083 0.087 259,560,484 0.0850 -1.28%
2009-06-03 0 0.780 0.770 0.780 0.760 0.810 77,902,000 61,323,460 0.7872 0.086 0.085 0.086 0.084 0.089 705,276,625 0.0869 2.63%
2009-06-02 0 0.760 0.750 0.760 0.740 0.790 114,908,000 88,700,980 0.7719 0.084 0.083 0.084 0.082 0.087 1,040,306,108 0.0853 1.33%
2009-06-01 0 0.750 0.750 0.760 0.740 0.780 76,443,000 57,868,140 0.7570 0.083 0.083 0.084 0.082 0.086 692,067,740 0.0836 1.35%
2009-05-29 0 0.740 0.740 0.750 0.710 0.750 36,110,000 26,495,160 0.7337 0.082 0.082 0.083 0.078 0.083 326,917,652 0.0810 1.37%
2009-05-27 0 0.730 0.720 0.730 0.710 0.740 36,822,000 26,760,860 0.7268 0.081 0.080 0.081 0.078 0.082 333,363,661 0.0803 4.29%
2009-05-26 0 0.700 0.700 0.710 0.700 0.730 23,638,000 16,950,940 0.7171 0.077 0.077 0.078 0.077 0.081 214,003,862 0.0792 0.00%
2009-05-25 0 0.700 0.690 0.700 0.680 0.710 23,506,000 16,298,500 0.6934 0.077 0.076 0.077 0.075 0.078 212,808,816 0.0766 0.00%
2009-05-22 0 0.700 0.690 0.700 0.670 0.750 39,858,000 28,123,320 0.7056 0.077 0.076 0.077 0.074 0.083 360,849,731 0.0779 -5.41%
2009-05-21 0 0.740 0.740 0.750 0.730 0.770 69,728,000 51,814,800 0.7431 0.082 0.082 0.083 0.081 0.085 631,274,274 0.0821 -1.33%
2009-05-20 0 0.750 0.740 0.750 0.720 0.770 126,998,000 94,434,940 0.7436 0.083 0.082 0.083 0.080 0.085 1,149,761,506 0.0821 4.17%
2009-05-19 0 0.720 0.710 0.720 0.670 0.740 167,197,051 118,335,275 0.7078 0.080 0.078 0.080 0.074 0.082 1,513,698,902 0.0782 9.09%
2009-05-18 0 0.660 0.660 0.670 0.620 0.670 24,588,000 16,081,800 0.6541 0.073 0.073 0.074 0.068 0.074 222,604,576 0.0722 1.54%
2009-05-15 0 0.650 0.640 0.650 0.630 0.670 55,104,004 35,680,442 0.6475 0.072 0.071 0.072 0.070 0.074 498,877,641 0.0715 4.84%
2009-05-14 0 0.620 0.610 0.620 0.590 0.620 28,470,000 17,403,716 0.6113 0.068 0.067 0.068 0.065 0.068 257,749,808 0.0675 0.00%
2009-05-13 0 0.620 0.610 0.620 0.580 0.650 63,921,152 39,994,589 0.6257 0.068 0.067 0.068 0.064 0.072 578,702,657 0.0691 1.64%
2009-05-12 0 0.610 0.600 0.610 0.580 0.630 60,286,000 36,252,100 0.6013 0.067 0.066 0.067 0.064 0.070 545,792,234 0.0664 0.00%
2009-05-11 0 0.610 0.610 0.620 0.610 0.690 70,966,000 45,952,860 0.6475 0.067 0.067 0.068 0.067 0.076 642,482,362 0.0715 -4.69%
2009-05-08 0 0.640 0.640 0.650 0.630 0.670 74,580,000 48,331,840 0.6481 0.071 0.071 0.072 0.070 0.074 675,201,287 0.0716 -5.88%
2009-05-07 0 0.680 0.670 0.680 0.600 0.720 143,100,000 95,714,900 0.6689 0.075 0.074 0.075 0.066 0.080 1,295,539,075 0.0739 6.25%
2009-05-06 0 0.640 0.630 0.640 0.590 0.650 37,726,000 23,598,940 0.6255 0.071 0.070 0.071 0.065 0.072 341,547,919 0.0691 4.92%
2009-05-05 0 0.610 0.610 0.620 0.570 0.620 28,622,000 17,104,860 0.5976 0.067 0.067 0.068 0.063 0.068 259,125,922 0.0660 1.67%
2009-05-04 0 0.600 0.590 0.600 0.570 0.610 35,746,760 21,170,464 0.5922 0.066 0.065 0.066 0.063 0.067 323,629,101 0.0654 5.26%
2009-04-30 0 0.570 0.560 0.570 0.560 0.610 62,610,000 36,861,540 0.5887 0.063 0.062 0.063 0.062 0.067 566,832,296 0.0650 1.79%
2009-04-29 0 0.560 0.550 0.560 0.520 0.560 13,745,000 7,475,720 0.5439 0.062 0.061 0.062 0.057 0.062 124,438,746 0.0601 7.69%
2009-04-28 0 0.520 0.520 0.530 0.500 0.580 16,756,008 8,844,924 0.5279 0.057 0.057 0.059 0.055 0.064 151,698,554 0.0583 -7.14%
2009-04-27 0 0.560 0.560 0.570 0.560 0.630 15,220,000 8,778,480 0.5768 0.062 0.062 0.063 0.062 0.070 137,792,486 0.0637 -11.11%
2009-04-24 0 0.630 0.620 0.630 0.620 0.650 9,342,000 5,879,640 0.6294 0.070 0.068 0.070 0.068 0.072 84,576,702 0.0695 0.00%
2009-04-23 0 0.630 0.620 0.630 0.610 0.640 12,844,000 8,084,840 0.6295 0.070 0.068 0.070 0.067 0.071 116,281,648 0.0695 0.00%
2009-04-22 0 0.630 0.620 0.630 0.620 0.680 30,716,000 20,252,360 0.6593 0.070 0.068 0.070 0.068 0.075 278,083,705 0.0728 -5.97%
2009-04-21 0 0.670 0.660 0.670 0.600 0.700 73,018,000 48,607,400 0.6657 0.074 0.073 0.074 0.066 0.077 661,059,904 0.0735 4.69%
2009-04-20 0 0.640 0.630 0.640 0.550 0.650 24,206,000 14,709,640 0.6077 0.071 0.070 0.071 0.061 0.072 219,146,183 0.0671 10.34%
2009-04-17 0 0.580 0.580 0.590 0.580 0.630 16,874,000 10,145,560 0.6013 0.064 0.064 0.065 0.064 0.070 152,766,781 0.0664 -4.92%
2009-04-16 0 0.610 0.600 0.610 0.590 0.650 27,570,000 17,069,420 0.6191 0.067 0.066 0.067 0.065 0.072 249,601,763 0.0684 -1.61%
2009-04-15 0 0.620 0.610 0.620 0.570 0.620 25,058,004 14,956,262 0.5969 0.068 0.067 0.068 0.063 0.068 226,859,702 0.0659 6.90%
2009-04-14 0 0.580 0.570 0.580 0.520 0.590 46,417,883 26,089,678 0.5621 0.064 0.063 0.064 0.057 0.065 420,238,862 0.0621 13.73%
2009-04-09 0 0.510 0.510 0.520 0.490 0.530 24,200,000 12,292,410 0.5080 0.056 0.056 0.057 0.054 0.059 219,091,863 0.0561 4.08%
2009-04-08 0 0.490 0.485 0.490 0.480 0.500 14,934,000 7,326,430 0.4906 0.054 0.054 0.054 0.053 0.055 135,203,218 0.0542 1.03%
2009-04-07 0 0.485 0.480 0.485 0.480 0.520 39,072,000 19,145,580 0.4900 0.054 0.053 0.054 0.053 0.057 353,733,772 0.0541 -4.90%
2009-04-06 0 0.510 0.500 0.510 0.500 0.560 48,718,008 25,500,644 0.5234 0.056 0.055 0.056 0.055 0.062 441,062,775 0.0578 -8.93%
2009-04-03 0 0.560 0.550 0.560 0.540 0.570 26,342,000 14,712,940 0.5585 0.062 0.061 0.062 0.060 0.063 238,484,209 0.0617 -1.75%
2009-04-02 0 0.570 0.560 0.570 0.530 0.570 68,260,008 37,752,184 0.5531 0.063 0.062 0.063 0.059 0.063 617,983,981 0.0611 7.55%
2009-04-01 0 0.530 0.530 0.540 0.500 0.530 43,494,000 22,567,840 0.5189 0.059 0.059 0.060 0.055 0.059 393,767,830 0.0573 8.16%
2009-03-31 0 0.490 0.485 0.490 0.475 0.495 22,434,000 10,945,690 0.4879 0.054 0.054 0.054 0.052 0.055 203,103,589 0.0539 3.16%
2009-03-30 0 0.475 0.475 0.480 0.475 0.510 25,882,400 12,720,584 0.4915 0.052 0.052 0.053 0.052 0.056 234,323,274 0.0543 -5.00%
2009-03-27 0 0.500 0.500 0.510 0.485 0.520 49,348,000 24,614,940 0.4988 0.055 0.055 0.056 0.054 0.057 446,766,333 0.0551 2.04%
2009-03-26 0 0.490 0.490 0.495 0.460 0.500 45,025,000 21,700,020 0.4820 0.054 0.054 0.055 0.051 0.055 407,628,560 0.0532 6.52%
2009-03-25 0 0.460 0.460 0.465 0.455 0.475 27,411,050 12,776,343 0.4661 0.051 0.051 0.051 0.050 0.052 248,162,728 0.0515 -3.16%
2009-03-24 0 0.475 0.465 0.475 0.450 0.480 68,870,000 32,033,040 0.4651 0.052 0.051 0.052 0.050 0.053 623,506,472 0.0514 1.06%
2009-03-23 0 0.470 0.470 0.475 0.410 0.475 133,423,270 59,000,100 0.4422 0.052 0.052 0.052 0.045 0.052 1,207,931,935 0.0488 17.50%
2009-03-20 0 0.400 0.400 0.405 0.400 0.415 30,422,000 12,295,470 0.4042 0.044 0.044 0.045 0.044 0.046 275,422,011 0.0446 -2.44%
2009-03-19 0 0.410 0.405 0.410 0.400 0.425 37,536,000 15,357,680 0.4091 0.045 0.045 0.045 0.044 0.047 339,827,776 0.0452 -1.20%
2009-03-18 0 0.415 0.415 0.420 0.410 0.430 17,006,000 7,137,100 0.4197 0.046 0.046 0.046 0.045 0.047 153,961,828 0.0464 1.22%
2009-03-17 0 0.410 0.410 0.415 0.410 0.435 23,210,000 9,933,350 0.4280 0.045 0.045 0.046 0.045 0.048 210,129,014 0.0473 -3.53%
2009-03-16 0 0.425 0.425 0.430 0.405 0.430 35,478,000 14,840,730 0.4183 0.047 0.047 0.047 0.045 0.047 321,195,914 0.0462 7.59%
2009-03-13 0 0.395 0.390 0.395 0.385 0.400 12,828,000 5,051,400 0.3938 0.044 0.043 0.044 0.043 0.044 116,136,794 0.0435 2.60%
2009-03-12 0 0.385 0.380 0.385 0.380 0.400 8,406,000 3,265,310 0.3884 0.043 0.042 0.043 0.042 0.044 76,102,736 0.0429 -3.75%
2009-03-11 0 0.400 0.390 0.400 0.385 0.410 23,432,000 9,314,970 0.3975 0.044 0.043 0.044 0.043 0.045 212,138,865 0.0439 5.26%
2009-03-10 0 0.380 0.380 0.385 0.370 0.385 26,168,000 9,931,490 0.3795 0.042 0.042 0.043 0.041 0.043 236,908,921 0.0419 1.33%
2009-03-09 0 0.375 0.375 0.385 0.370 0.385 6,770,000 2,565,990 0.3790 0.041 0.041 0.043 0.041 0.043 61,291,401 0.0419 -1.32%
2009-03-06 0 0.380 0.380 0.390 0.380 0.395 5,454,000 2,095,190 0.3842 0.042 0.042 0.043 0.042 0.044 49,377,150 0.0424 -2.56%
2009-03-05 0 0.390 0.390 0.395 0.390 0.415 8,346,000 3,344,390 0.4007 0.043 0.043 0.044 0.043 0.046 75,559,533 0.0443 -3.70%
2009-03-04 0 0.405 0.405 0.410 0.385 0.410 10,524,000 4,210,200 0.4001 0.045 0.045 0.045 0.043 0.045 95,277,800 0.0442 5.19%
2009-03-03 0 0.385 0.380 0.385 0.370 0.400 13,017,715 5,049,407 0.3879 0.043 0.042 0.043 0.041 0.044 117,854,357 0.0428 -4.94%
2009-03-02 0 0.405 0.405 0.410 0.405 0.435 4,444,000 1,823,970 0.4104 0.045 0.045 0.045 0.045 0.048 40,233,233 0.0453 -6.90%
2009-02-27 0 0.435 0.425 0.435 0.425 0.440 5,406,000 2,339,220 0.4327 0.048 0.047 0.048 0.047 0.049 48,942,587 0.0478 0.00%
2009-02-26 0 0.435 0.435 0.440 0.435 0.455 8,228,000 3,655,200 0.4442 0.048 0.048 0.049 0.048 0.050 74,491,233 0.0491 -3.33%
2009-02-25 0 0.450 0.450 0.455 0.435 0.460 13,716,000 6,151,470 0.4485 0.050 0.050 0.050 0.048 0.051 124,176,198 0.0495 3.45%
2009-02-24 0 0.435 0.435 0.445 0.435 0.450 12,850,000 5,657,990 0.4403 0.048 0.048 0.049 0.048 0.050 116,335,969 0.0486 -4.40%
2009-02-23 0 0.455 0.450 0.455 0.450 0.465 12,900,000 5,873,460 0.4553 0.050 0.050 0.050 0.050 0.051 116,788,638 0.0503 -2.15%
2009-02-20 0 0.465 0.460 0.465 0.455 0.475 20,534,000 9,618,620 0.4684 0.051 0.051 0.051 0.050 0.052 185,902,162 0.0517 0.00%
2009-02-19 0 0.465 0.460 0.465 0.465 0.470 6,714,000 3,131,500 0.4664 0.051 0.051 0.051 0.051 0.052 60,784,412 0.0515 -1.06%
2009-02-18 0 0.470 0.465 0.470 0.460 0.470 18,206,666 8,446,756 0.4639 0.052 0.051 0.052 0.051 0.052 164,831,916 0.0512 -1.05%
2009-02-17 0 0.475 0.470 0.475 0.470 0.495 18,870,000 9,068,510 0.4806 0.052 0.052 0.052 0.052 0.055 170,837,333 0.0531 -5.00%
2009-02-16 0 0.500 0.495 0.500 0.475 0.510 28,546,000 14,099,230 0.4939 0.055 0.055 0.055 0.052 0.056 258,437,865 0.0546 4.17%
2009-02-13 0 0.480 0.480 0.485 0.475 0.485 16,894,000 8,100,440 0.4795 0.053 0.053 0.054 0.052 0.054 152,947,849 0.0530 2.13%
2009-02-12 0 0.470 0.470 0.475 0.465 0.480 12,056,000 5,701,610 0.4729 0.052 0.052 0.052 0.051 0.053 109,147,583 0.0522 -2.08%
2009-02-11 0 0.480 0.475 0.480 0.470 0.480 6,908,000 3,290,930 0.4764 0.053 0.052 0.053 0.052 0.053 62,540,768 0.0526 -2.04%
2009-02-10 0 0.490 0.485 0.490 0.480 0.510 13,526,000 6,619,470 0.4894 0.054 0.054 0.054 0.053 0.056 122,456,055 0.0541 -1.01%
2009-02-09 0 0.495 0.495 0.500 0.495 0.510 21,790,000 10,884,690 0.4995 0.055 0.055 0.055 0.055 0.056 197,273,211 0.0552 -1.00%
2009-02-06 0 0.500 0.500 0.510 0.485 0.520 54,084,000 27,145,440 0.5019 0.055 0.055 0.056 0.054 0.057 489,643,154 0.0554 3.09%
2009-02-05 0 0.485 0.475 0.485 0.465 0.510 25,836,000 12,610,070 0.4881 0.054 0.052 0.054 0.051 0.056 233,903,197 0.0539 0.00%
2009-02-04 0 0.485 0.485 0.490 0.460 0.490 19,404,000 9,262,920 0.4774 0.054 0.054 0.054 0.051 0.054 175,671,839 0.0527 5.43%
2009-02-03 0 0.460 0.460 0.465 0.450 0.480 24,926,000 11,452,050 0.4594 0.051 0.051 0.051 0.050 0.053 225,664,619 0.0507 1.10%
2009-02-02 0 0.455 0.450 0.455 0.450 0.465 10,838,000 4,937,160 0.4555 0.050 0.050 0.050 0.050 0.051 98,120,563 0.0503 -2.15%
2009-01-30 0 0.465 0.460 0.465 0.455 0.475 38,584,000 17,842,050 0.4624 0.051 0.051 0.051 0.050 0.052 349,315,721 0.0511 -1.06%
2009-01-29 0 0.470 0.465 0.470 0.460 0.480 32,680,000 15,319,860 0.4688 0.052 0.051 0.052 0.051 0.053 295,864,549 0.0518 2.17%
2009-01-23 0 0.460 0.455 0.460 0.460 0.475 14,858,900 6,897,465 0.4642 0.051 0.050 0.051 0.051 0.052 134,523,309 0.0513 -2.13%
2009-01-22 0 0.470 0.465 0.470 0.470 0.510 24,384,000 11,766,480 0.4825 0.052 0.051 0.052 0.052 0.056 220,757,686 0.0533 -4.08%
2009-01-21 0 0.490 0.485 0.490 0.475 0.495 14,022,500 6,823,813 0.4866 0.054 0.054 0.054 0.052 0.055 126,951,060 0.0538 2.08%
2009-01-20 0 0.480 0.480 0.485 0.465 0.520 46,445,400 23,308,062 0.5018 0.053 0.053 0.054 0.051 0.057 420,487,984 0.0554 0.00%
2009-01-19 0 0.480 0.470 0.480 0.465 0.490 6,556,000 3,121,720 0.4762 0.053 0.052 0.053 0.051 0.054 59,353,977 0.0526 0.00%
2009-01-16 0 0.480 0.480 0.485 0.475 0.500 27,361,147 13,390,512 0.4894 0.053 0.053 0.054 0.052 0.055 247,710,937 0.0541 -2.04%
2009-01-15 0 0.490 0.485 0.490 0.475 0.500 37,918,000 18,482,560 0.4874 0.054 0.054 0.054 0.052 0.055 343,286,168 0.0538 -5.77%
2009-01-14 0 0.520 0.510 0.520 0.500 0.530 25,752,000 13,411,920 0.5208 0.057 0.056 0.057 0.055 0.059 233,142,713 0.0575 4.00%
2009-01-13 0 0.500 0.495 0.500 0.490 0.550 43,058,000 22,044,350 0.5120 0.055 0.055 0.055 0.054 0.061 389,820,556 0.0565 -5.66%
2009-01-12 0 0.530 0.530 0.540 0.520 0.580 55,860,000 30,622,060 0.5482 0.059 0.059 0.060 0.057 0.064 505,721,962 0.0606 3.92%
2009-01-09 0 0.510 0.510 0.520 0.495 0.530 25,824,000 13,200,850 0.5112 0.056 0.056 0.057 0.055 0.059 233,794,557 0.0565 3.03%
2009-01-08 0 0.495 0.490 0.495 0.480 0.530 51,320,190 25,686,071 0.5005 0.055 0.054 0.055 0.053 0.059 464,621,324 0.0553 -8.33%
2009-01-07 0 0.540 0.530 0.540 0.485 0.580 125,534,000 66,468,020 0.5295 0.060 0.059 0.060 0.054 0.064 1,136,507,354 0.0585 12.50%
2009-01-06 0 0.480 0.470 0.480 0.460 0.490 92,454,000 43,875,360 0.4746 0.053 0.052 0.053 0.051 0.054 837,021,451 0.0524 -1.03%
2009-01-05 0 0.485 0.480 0.485 0.425 0.495 114,544,000 53,254,140 0.4649 0.054 0.053 0.054 0.047 0.055 1,037,010,677 0.0514 14.12%
2009-01-02 0 0.425 0.420 0.425 0.410 0.430 28,806,000 12,135,860 0.4213 0.047 0.046 0.047 0.045 0.047 260,791,744 0.0465 4.94%
2008-12-31 0 0.405 0.405 0.415 0.405 0.425 5,842,000 2,413,090 0.4131 0.045 0.045 0.046 0.045 0.047 52,889,862 0.0456 -3.57%
2008-12-30 0 0.420 0.410 0.420 0.405 0.420 10,485,000 4,331,595 0.4131 0.046 0.045 0.046 0.045 0.046 94,924,718 0.0456 0.00%
2008-12-29 0 0.420 0.415 0.420 0.410 0.425 7,358,000 3,074,540 0.4178 0.046 0.046 0.046 0.045 0.047 66,614,790 0.0462 1.20%
2008-12-24 0 0.415 0.410 0.415 0.390 0.415 7,013,000 2,860,995 0.4080 0.046 0.045 0.046 0.043 0.046 63,491,373 0.0451 3.75%
2008-12-23 0 0.400 0.390 0.400 0.390 0.415 13,782,000 5,510,740 0.3999 0.044 0.043 0.044 0.043 0.046 124,773,721 0.0442 -2.44%
2008-12-22 0 0.410 0.405 0.410 0.410 0.460 22,923,000 9,940,640 0.4337 0.045 0.045 0.045 0.045 0.051 207,530,693 0.0479 -7.87%
2008-12-19 0 0.445 0.445 0.450 0.445 0.470 46,554,000 21,269,860 0.4569 0.049 0.049 0.050 0.049 0.052 421,471,182 0.0505 0.00%
2008-12-18 0 0.445 0.445 0.450 0.440 0.470 48,170,161 21,927,739 0.4552 0.049 0.049 0.050 0.049 0.052 436,102,906 0.0503 -3.26%
2008-12-17 0 0.460 0.455 0.460 0.420 0.470 95,280,000 42,885,180 0.4501 0.051 0.050 0.051 0.046 0.052 862,606,311 0.0497 9.52%
2008-12-16 0 0.420 0.420 0.425 0.410 0.440 32,497,500 13,835,810 0.4257 0.046 0.046 0.047 0.045 0.049 294,212,307 0.0470 0.00%
2008-12-15 0 0.420 0.415 0.420 0.400 0.435 56,112,000 23,494,160 0.4187 0.046 0.046 0.046 0.044 0.048 508,003,414 0.0462 6.33%
2008-12-12 0 0.395 0.390 0.395 0.370 0.440 36,136,000 14,452,460 0.3999 0.044 0.043 0.044 0.041 0.049 327,153,040 0.0442 -9.20%
2008-12-11 0 0.435 0.435 0.440 0.435 0.480 59,512,000 27,178,810 0.4567 0.048 0.048 0.049 0.048 0.053 538,784,916 0.0504 -9.37%
2008-12-10 0 0.480 0.480 0.490 0.430 0.510 99,420,000 45,399,320 0.4566 0.053 0.053 0.054 0.047 0.056 900,087,316 0.0504 14.29%
2008-12-09 0 0.420 0.415 0.420 0.405 0.445 36,634,000 15,483,210 0.4226 0.046 0.046 0.046 0.045 0.049 331,661,625 0.0467 5.00%
2008-12-08 0 0.400 0.395 0.400 0.375 0.400 35,694,000 13,815,740 0.3871 0.044 0.044 0.044 0.041 0.044 323,151,445 0.0428 5.26%
2008-12-05 0 0.380 0.375 0.380 0.360 0.390 16,932,700 6,396,813 0.3778 0.042 0.041 0.042 0.040 0.043 153,298,215 0.0417 4.11%
2008-12-04 0 0.365 0.360 0.365 0.355 0.395 25,232,000 9,482,010 0.3758 0.040 0.040 0.040 0.039 0.044 228,434,954 0.0415 -6.41%
2008-12-03 0 0.390 0.390 0.395 0.375 0.420 54,133,900 21,542,061 0.3979 0.043 0.043 0.044 0.041 0.046 490,094,918 0.0440 0.00%
2008-12-02 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2008-12-01 1 0.390 - - 0.370 0.415 28,902,651 11,407,357 0.3947 0.043 - - 0.041 0.046 261,666,763 0.0436 2.63%
2008-11-28 0 0.380 0.375 0.380 0.355 0.385 52,742,000 19,610,530 0.3718 0.042 0.041 0.042 0.039 0.043 477,493,514 0.0411 8.57%
2008-11-27 0 0.350 0.345 0.350 0.330 0.355 29,948,000 10,247,530 0.3422 0.039 0.038 0.039 0.036 0.039 271,130,707 0.0378 7.69%
2008-11-26 0 0.325 0.320 0.325 0.310 0.325 8,458,000 2,713,460 0.3208 0.036 0.035 0.036 0.034 0.036 76,573,512 0.0354 0.00%
2008-11-25 0 0.325 0.315 0.325 0.315 0.350 21,696,000 7,145,760 0.3294 0.036 0.035 0.036 0.035 0.039 196,422,193 0.0364 -5.80%
2008-11-24 0 0.345 0.340 0.345 0.330 0.360 10,180,000 3,530,040 0.3468 0.038 0.038 0.038 0.036 0.040 92,163,437 0.0383 0.00%
2008-11-21 0 0.345 0.345 0.350 0.315 0.380 70,026,000 24,436,550 0.3490 0.038 0.038 0.039 0.035 0.042 633,972,182 0.0385 -1.43%
2008-11-20 0 0.350 0.345 0.350 0.280 0.350 37,060,000 12,123,250 0.3271 0.039 0.038 0.039 0.031 0.039 335,518,366 0.0361 14.75%
2008-11-19 0 0.305 0.305 0.310 0.300 0.350 38,354,000 12,765,230 0.3328 0.034 0.034 0.034 0.033 0.039 347,233,443 0.0368 -8.96%
2008-11-18 0 0.335 0.335 0.340 0.290 0.400 119,312,000 43,410,950 0.3638 0.037 0.037 0.038 0.032 0.044 1,080,177,206 0.0402 9.84%
2008-11-17 0 0.305 0.300 0.305 0.295 0.310 8,558,000 2,615,420 0.3056 0.034 0.033 0.034 0.033 0.034 77,478,850 0.0338 -3.17%
2008-11-14 0 0.315 0.305 0.315 0.305 0.320 4,216,000 1,319,100 0.3129 0.035 0.034 0.035 0.034 0.035 38,169,062 0.0346 5.00%
2008-11-13 0 0.300 0.300 0.305 0.290 0.315 7,074,000 2,133,470 0.3016 0.033 0.033 0.034 0.032 0.035 64,043,630 0.0333 -4.76%
2008-11-12 0 0.315 0.315 0.325 0.310 0.340 10,834,000 3,511,880 0.3242 0.035 0.035 0.036 0.034 0.038 98,084,349 0.0358 -4.55%
2008-11-11 0 0.330 0.325 0.330 0.315 0.370 12,678,000 4,369,630 0.3447 0.036 0.036 0.036 0.035 0.041 114,778,787 0.0381 -7.04%
2008-11-10 0 0.355 0.350 0.355 0.345 0.365 8,552,000 3,021,860 0.3534 0.039 0.039 0.039 0.038 0.040 77,424,530 0.0390 5.97%
2008-11-07 0 0.335 0.335 0.340 0.305 0.340 10,895,708 3,536,265 0.3246 0.037 0.037 0.038 0.034 0.038 98,643,015 0.0358 0.00%
2008-11-06 0 0.335 0.330 0.335 0.330 0.385 11,096,000 3,917,540 0.3531 0.037 0.036 0.037 0.036 0.043 100,456,335 0.0390 -12.99%
2008-11-05 0 0.385 0.380 0.385 0.350 0.385 12,118,000 4,518,760 0.3729 0.043 0.042 0.043 0.039 0.043 109,708,892 0.0412 10.00%
2008-11-04 0 0.350 0.345 0.350 0.320 0.350 5,896,000 1,983,300 0.3364 0.039 0.038 0.039 0.035 0.039 53,378,745 0.0372 6.06%
2008-11-03 0 0.330 0.330 0.335 0.325 0.350 5,846,000 1,971,500 0.3372 0.036 0.036 0.037 0.036 0.039 52,926,076 0.0373 3.13%
2008-10-31 0 0.320 0.320 0.325 0.280 0.335 11,145,000 3,563,310 0.3197 0.035 0.035 0.036 0.031 0.037 100,899,951 0.0353 10.34%
2008-10-30 0 0.290 0.285 0.290 0.270 0.310 15,726,000 4,621,640 0.2939 0.032 0.031 0.032 0.030 0.034 142,373,498 0.0325 5.45%
2008-10-29 0 0.275 0.265 0.275 0.260 0.285 7,464,000 2,031,930 0.2722 0.030 0.029 0.030 0.029 0.031 67,574,449 0.0301 5.77%
2008-10-28 0 0.260 0.255 0.265 0.230 0.265 4,115,712 1,028,776 0.2500 0.029 0.028 0.029 0.025 0.029 37,261,116 0.0276 7.44%
2008-10-27 0 0.242 0.230 0.242 0.221 0.255 10,356,000 2,442,866 0.2359 0.027 0.025 0.027 0.024 0.028 93,756,832 0.0261 -5.10%
2008-10-24 0 0.255 0.243 0.255 0.221 0.285 7,396,000 1,843,480 0.2493 0.028 0.027 0.028 0.024 0.031 66,958,819 0.0275 -10.53%
2008-10-23 0 0.285 0.285 0.290 0.265 0.290 3,745,817 1,038,362 0.2772 0.031 0.031 0.032 0.029 0.032 33,912,315 0.0306 1.79%
2008-10-22 0 0.280 0.275 0.280 0.275 0.315 9,668,000 2,756,615 0.2851 0.031 0.030 0.031 0.030 0.035 87,528,105 0.0315 -9.68%
2008-10-21 0 0.310 0.300 0.310 0.310 0.335 4,774,000 1,521,990 0.3188 0.034 0.033 0.034 0.034 0.037 43,220,849 0.0352 -3.12%
2008-10-20 0 0.320 0.315 0.320 0.310 0.360 11,964,000 3,948,180 0.3300 0.035 0.035 0.035 0.034 0.040 108,314,672 0.0365 -11.11%
2008-10-17 0 0.360 0.350 0.360 0.350 0.375 3,580,000 1,294,460 0.3616 0.040 0.039 0.040 0.039 0.041 32,411,110 0.0399 -1.37%
2008-10-16 0 0.365 0.360 0.365 0.340 0.385 10,321,540 3,660,813 0.3547 0.040 0.040 0.040 0.038 0.043 93,444,852 0.0392 -7.59%
2008-10-15 0 0.395 0.395 0.400 0.390 0.425 6,726,000 2,734,760 0.4066 0.044 0.044 0.044 0.043 0.047 60,893,053 0.0449 -5.95%
2008-10-14 0 0.420 0.420 0.430 0.415 0.455 5,715,226 2,504,549 0.4382 0.046 0.046 0.047 0.046 0.050 51,742,129 0.0484 1.20%
2008-10-13 0 0.415 0.410 0.420 0.365 0.430 4,875,334 1,928,597 0.3956 0.046 0.045 0.046 0.040 0.047 44,138,265 0.0437 0.00%
2008-10-10 0 0.415 0.410 0.415 0.405 0.430 6,118,000 2,563,010 0.4189 0.046 0.045 0.046 0.045 0.047 55,388,596 0.0463 -10.75%
2008-10-09 0 0.465 0.465 0.470 0.460 0.485 13,554,000 6,464,620 0.4770 0.051 0.051 0.052 0.051 0.054 122,709,550 0.0527 3.33%
2008-10-08 0 0.450 0.450 0.480 0.450 0.520 11,555,300 5,555,298 0.4808 0.050 0.050 0.053 0.050 0.057 104,614,554 0.0531 -13.46%
2008-10-06 0 0.520 0.520 0.530 0.520 0.550 2,922,000 1,569,080 0.5370 0.057 0.057 0.059 0.057 0.061 26,453,984 0.0593 -5.45%
2008-10-03 0 0.550 0.540 0.550 0.520 0.560 4,382,000 2,375,960 0.5422 0.061 0.060 0.061 0.057 0.062 39,671,923 0.0599 0.00%
2008-10-02 0 0.550 0.550 0.560 0.540 0.580 6,884,042 3,844,022 0.5584 0.061 0.061 0.062 0.060 0.064 62,323,867 0.0617 -1.79%
2008-09-30 0 0.560 0.540 0.560 0.500 0.560 3,754,000 1,994,100 0.5312 0.062 0.060 0.062 0.055 0.062 33,986,399 0.0587 0.00%
2008-09-29 0 0.560 0.540 0.560 0.540 0.570 3,622,000 2,013,460 0.5559 0.062 0.060 0.062 0.060 0.063 32,791,352 0.0614 0.00%
2008-09-26 0 0.560 0.560 0.570 0.540 0.570 8,152,000 4,540,980 0.5570 0.062 0.062 0.063 0.060 0.063 73,803,176 0.0615 0.00%
2008-09-25 0 0.560 0.560 0.570 0.560 0.610 11,052,000 6,369,320 0.5763 0.062 0.062 0.063 0.062 0.067 100,057,986 0.0637 -8.20%
2008-09-24 0 0.610 0.600 0.610 0.600 0.630 6,271,703 3,869,962 0.6171 0.067 0.066 0.067 0.066 0.070 56,780,128 0.0682 -3.17%
2008-09-23 0 0.630 0.620 0.630 0.610 0.670 14,352,000 8,987,800 0.6262 0.070 0.068 0.070 0.067 0.074 129,934,150 0.0692 -8.70%
2008-09-22 0 0.690 0.670 0.690 0.640 0.690 12,016,000 8,112,740 0.6752 0.076 0.074 0.076 0.071 0.076 108,785,447 0.0746 1.47%
2008-09-19 0 0.680 0.670 0.680 0.630 0.710 18,282,000 12,094,160 0.6615 0.075 0.074 0.075 0.070 0.078 165,513,944 0.0731 3.03%
2008-09-18 0 0.660 0.660 0.670 0.600 0.690 14,967,333 9,441,285 0.6308 0.073 0.073 0.074 0.066 0.076 135,504,995 0.0697 -7.04%
2008-09-17 0 0.710 0.710 0.720 0.660 0.750 15,476,000 11,079,980 0.7159 0.078 0.078 0.080 0.073 0.083 140,110,152 0.0791 -4.05%
2008-09-16 0 0.740 0.720 0.740 0.630 0.770 16,896,842 12,318,798 0.7291 0.082 0.080 0.082 0.070 0.085 152,973,578 0.0805 -2.63%
2008-09-12 0 0.760 0.750 0.760 0.730 0.770 5,582,000 4,200,666 0.7525 0.084 0.083 0.084 0.081 0.085 50,535,983 0.0831 2.70%
2008-09-11 0 0.740 0.740 0.750 0.740 0.790 6,628,000 5,029,940 0.7589 0.082 0.082 0.083 0.082 0.087 60,005,821 0.0838 -5.13%
2008-09-10 0 0.780 0.770 0.780 0.750 0.790 3,714,000 2,859,020 0.7698 0.086 0.085 0.086 0.083 0.087 33,624,264 0.0850 0.00%
2008-09-09 0 0.780 0.780 0.790 0.770 0.810 3,158,200 2,467,436 0.7813 0.086 0.086 0.087 0.085 0.089 28,592,393 0.0863 -1.27%
2008-09-08 0 0.790 0.790 0.800 0.790 0.810 1,784,000 1,413,840 0.7925 0.087 0.087 0.088 0.087 0.089 16,151,235 0.0875 0.00%
2008-09-05 0 0.790 0.780 0.800 0.780 0.800 1,342,000 1,060,560 0.7903 0.087 0.086 0.088 0.086 0.088 12,149,640 0.0873 -3.66%
2008-09-04 0 0.820 0.800 0.820 0.790 0.830 2,864,000 2,305,060 0.8048 0.091 0.088 0.091 0.087 0.092 25,928,888 0.0889 2.50%
2008-09-03 0 0.800 0.790 0.800 0.780 0.800 1,554,000 1,231,180 0.7923 0.088 0.087 0.088 0.086 0.088 14,068,957 0.0875 -1.23%
2008-09-02 0 0.810 0.810 0.820 0.790 0.820 1,302,000 1,044,240 0.8020 0.089 0.089 0.091 0.087 0.091 11,787,504 0.0886 0.00%
2008-09-01 0 0.810 0.810 0.820 0.800 0.810 938,000 757,360 0.8074 0.089 0.089 0.091 0.088 0.089 8,492,073 0.0892 0.00%
2008-08-29 0 0.810 0.800 0.820 0.770 0.820 2,852,000 2,304,020 0.8079 0.089 0.088 0.091 0.085 0.091 25,820,248 0.0892 2.53%
2008-08-28 0 0.790 0.790 0.800 0.780 0.790 5,124,000 4,028,156 0.7861 0.087 0.087 0.088 0.086 0.087 46,389,533 0.0868 1.28%
2008-08-27 0 0.780 0.770 0.780 0.770 0.800 1,316,000 1,029,375 0.7822 0.086 0.085 0.086 0.085 0.088 11,914,252 0.0864 0.00%
2008-08-26 0 0.780 0.780 0.800 0.770 0.800 2,500,000 1,984,192 0.7937 0.086 0.086 0.088 0.085 0.088 22,633,457 0.0877 -3.70%
2008-08-25 0 0.810 0.790 0.810 0.780 0.810 3,034,000 2,436,260 0.8030 0.089 0.087 0.089 0.086 0.089 27,467,963 0.0887 0.00%
2008-08-21 0 0.810 0.790 0.810 0.790 0.820 1,422,479 1,141,775 0.8027 0.089 0.087 0.089 0.087 0.091 12,878,247 0.0887 1.25%
2008-08-20 0 0.800 0.800 0.810 0.800 0.810 5,324,000 4,291,380 0.8060 0.088 0.088 0.089 0.088 0.089 48,200,210 0.0890 -1.23%
2008-08-19 0 0.810 0.800 0.810 0.800 0.820 2,212,000 1,792,120 0.8102 0.089 0.088 0.089 0.088 0.091 20,026,083 0.0895 -1.22%
2008-08-18 0 0.820 0.820 0.840 0.800 0.840 7,246,000 5,944,000 0.8203 0.091 0.091 0.093 0.088 0.093 65,600,812 0.0906 2.50%
2008-08-15 0 0.800 0.780 0.800 0.760 0.810 6,589,653 5,220,147 0.7922 0.088 0.086 0.088 0.084 0.089 59,658,651 0.0875 1.27%
2008-08-14 0 0.790 0.790 0.800 0.760 0.840 16,826,479 13,496,094 0.8021 0.087 0.087 0.088 0.084 0.093 152,336,555 0.0886 -3.66%
2008-08-13 0 0.820 0.820 0.840 0.810 0.840 9,126,000 7,525,180 0.8246 0.091 0.091 0.093 0.089 0.093 82,621,171 0.0911 -2.38%
2008-08-12 0 0.840 0.830 0.840 0.810 0.840 6,944,000 5,764,977 0.8302 0.093 0.092 0.093 0.089 0.093 62,866,690 0.0917 3.70%
2008-08-11 0 0.810 0.810 0.820 0.810 0.840 4,738,000 3,879,240 0.8188 0.089 0.089 0.091 0.089 0.093 42,894,928 0.0904 -2.41%
2008-08-08 0 0.830 0.820 0.830 0.820 0.840 6,696,321 5,558,350 0.8301 0.092 0.091 0.092 0.091 0.093 60,624,357 0.0917 0.00%
2008-08-07 0 0.830 0.820 0.830 0.810 0.850 11,115,500 9,255,121 0.8326 0.092 0.091 0.092 0.089 0.094 100,632,876 0.0920 -2.35%
2008-08-05 0 0.850 0.840 0.850 0.820 0.880 13,520,000 11,345,440 0.8392 0.094 0.093 0.094 0.091 0.097 122,401,735 0.0927 -2.30%
2008-08-04 0 0.870 0.860 0.870 0.850 0.890 4,298,000 3,732,080 0.8683 0.096 0.095 0.096 0.094 0.098 38,911,439 0.0959 0.00%
2008-08-01 0 0.870 0.860 0.870 0.830 0.870 7,674,000 6,543,940 0.8527 0.096 0.095 0.096 0.092 0.096 69,475,659 0.0942 0.00%
2008-07-31 0 0.870 0.860 0.870 0.850 0.900 11,596,000 10,059,140 0.8675 0.096 0.095 0.096 0.094 0.099 104,983,027 0.0958 -3.33%
2008-07-30 0 0.900 0.890 0.900 0.890 0.910 6,478,000 5,828,640 0.8998 0.099 0.098 0.099 0.098 0.101 58,647,814 0.0994 1.12%
2008-07-29 0 0.890 0.880 0.890 0.880 0.910 5,356,000 4,768,420 0.8903 0.098 0.097 0.098 0.097 0.101 48,489,918 0.0983 -3.26%
2008-07-28 0 0.920 0.910 0.920 0.890 0.920 10,868,000 9,887,580 0.9098 0.102 0.101 0.102 0.098 0.102 98,392,164 0.1005 2.22%
2008-07-25 0 0.900 0.880 0.900 0.870 0.900 4,030,000 3,583,240 0.8891 0.099 0.097 0.099 0.096 0.099 36,485,133 0.0982 -2.17%
2008-07-24 0 0.920 0.910 0.920 0.900 0.940 19,466,000 17,858,880 0.9174 0.102 0.101 0.102 0.099 0.104 176,233,149 0.1013 -1.08%
2008-07-23 0 0.930 0.920 0.930 0.920 0.950 20,360,000 18,941,320 0.9303 0.103 0.102 0.103 0.102 0.105 184,326,873 0.1028 2.20%
2008-07-22 0 0.910 0.910 0.920 0.890 0.930 5,572,000 5,065,300 0.9091 0.101 0.101 0.102 0.098 0.103 50,445,449 0.1004 1.11%
2008-07-21 0 0.900 0.890 0.900 0.890 0.920 8,720,425 7,927,547 0.9091 0.099 0.098 0.099 0.098 0.102 78,949,346 0.1004 1.12%
2008-07-18 0 0.890 0.890 0.900 0.870 0.910 7,932,320 7,022,214 0.8853 0.098 0.098 0.099 0.096 0.101 71,814,329 0.0978 -2.20%
2008-07-17 0 0.910 0.900 0.910 0.890 0.910 9,022,000 8,094,000 0.8971 0.101 0.099 0.101 0.098 0.101 81,679,619 0.0991 3.41%
2008-07-16 0 0.880 0.870 0.880 0.870 0.920 3,652,000 3,223,060 0.8825 0.097 0.096 0.097 0.096 0.102 33,062,954 0.0975 -3.30%
2008-07-15 0 0.910 0.860 0.910 0.860 0.910 13,034,000 11,468,580 0.8799 0.101 0.095 0.101 0.095 0.101 118,001,791 0.0972 0.00%
2008-07-14 0 0.910 0.900 0.910 0.890 0.960 26,028,000 24,021,960 0.9229 0.101 0.099 0.101 0.098 0.106 235,641,447 0.1019 -1.09%
2008-07-11 0 0.920 0.910 0.920 0.830 0.920 22,782,368 20,024,349 0.8789 0.102 0.101 0.102 0.092 0.102 206,257,498 0.0971 9.52%
2008-07-10 0 0.840 0.830 0.840 0.830 0.850 18,915,427 15,883,479 0.8397 0.093 0.092 0.093 0.092 0.094 171,248,601 0.0928 0.00%
2008-07-09 0 0.840 0.840 0.850 0.840 0.890 26,996,298 22,993,282 0.8517 0.093 0.093 0.094 0.093 0.098 244,407,819 0.0941 0.00%
2008-07-08 0 0.840 0.840 0.850 0.840 0.900 8,770,596 7,539,673 0.8597 0.093 0.093 0.094 0.093 0.099 79,403,563 0.0950 -6.67%
2008-07-07 0 0.900 0.900 0.910 0.860 0.920 10,065,116 9,014,696 0.8956 0.099 0.099 0.101 0.095 0.102 91,123,348 0.0989 -3.23%
2008-07-04 0 0.930 0.910 0.930 0.900 0.930 4,934,000 4,535,720 0.9193 0.103 0.101 0.103 0.099 0.103 44,669,391 0.1015 3.33%
2008-07-03 0 0.900 0.900 0.910 0.900 0.950 16,228,000 15,042,300 0.9269 0.099 0.099 0.101 0.099 0.105 146,918,296 0.1024 -5.26%
2008-07-02 0 0.950 0.940 0.950 0.920 0.980 16,234,333 15,493,976 0.9544 0.105 0.104 0.105 0.102 0.108 146,975,631 0.1054 0.00%
2008-06-30 0 0.950 0.940 0.950 0.950 1.020 12,964,000 12,702,480 0.9798 0.105 0.104 0.105 0.105 0.113 117,368,054 0.1082 -5.94%
2008-06-27 0 1.010 1.000 1.010 0.980 1.030 14,297,300 14,326,128 1.0020 0.112 0.110 0.112 0.108 0.114 129,438,930 0.1107 -2.88%
2008-06-26 0 1.040 1.030 1.040 1.030 1.090 14,783,187 15,456,458 1.0455 0.115 0.114 0.115 0.114 0.120 133,837,851 0.1155 -1.89%
2008-06-25 0 1.060 1.050 1.060 1.030 1.080 7,528,000 7,924,120 1.0526 0.117 0.116 0.117 0.114 0.119 68,153,866 0.1163 -0.93%
2008-06-24 0 1.070 1.060 1.070 1.060 1.120 8,590,000 9,305,300 1.0833 0.118 0.117 0.118 0.117 0.124 77,768,558 0.1197 -5.31%
2008-06-23 0 1.130 1.120 1.130 1.110 1.160 8,129,129 9,232,499 1.1357 0.125 0.124 0.125 0.123 0.128 73,596,116 0.1254 -3.42%
2008-06-20 0 1.170 1.170 1.180 1.160 1.220 5,276,000 6,245,090 1.1837 0.129 0.129 0.130 0.128 0.135 47,765,648 0.1307 -1.68%
2008-06-19 0 1.190 1.190 1.200 1.180 1.220 3,870,000 4,615,620 1.1927 0.131 0.131 0.133 0.130 0.135 35,036,591 0.1317 -4.03%
2008-06-18 0 1.240 1.220 1.230 1.170 1.240 6,687,000 8,151,110 1.2189 0.137 0.135 0.136 0.129 0.137 60,539,971 0.1346 5.98%
2008-06-17 0 1.170 1.170 1.200 1.150 1.260 12,436,745 14,807,759 1.1906 0.129 0.129 0.133 0.127 0.139 112,594,613 0.1315 -5.65%
2008-06-16 0 1.240 1.230 1.240 1.240 1.280 6,880,000 8,628,100 1.2541 0.137 0.136 0.137 0.137 0.141 62,287,274 0.1385 -0.80%
2008-06-13 0 1.250 1.250 1.260 1.250 1.290 4,621,000 5,799,320 1.2550 0.138 0.138 0.139 0.138 0.142 41,835,682 0.1386 -3.10%
2008-06-12 0 1.290 1.280 1.290 1.260 1.300 5,642,000 7,195,780 1.2754 0.142 0.141 0.142 0.139 0.144 51,079,186 0.1409 -2.27%
2008-06-11 0 1.320 1.310 1.320 1.260 1.320 5,994,000 7,702,520 1.2850 0.146 0.145 0.146 0.139 0.146 54,265,976 0.1419 4.76%
2008-06-10 0 1.260 1.260 1.270 1.240 1.290 12,974,000 16,381,620 1.2626 0.139 0.139 0.140 0.137 0.142 117,458,588 0.1395 -2.33%
2008-06-06 0 1.290 1.290 1.300 1.270 1.310 5,526,596 7,129,149 1.2900 0.142 0.142 0.144 0.140 0.145 50,034,389 0.1425 0.78%
2008-06-05 0 1.280 1.270 1.280 1.260 1.300 9,212,000 11,743,770 1.2748 0.141 0.140 0.141 0.139 0.144 83,399,762 0.1408 1.59%
2008-06-04 0 1.260 1.250 1.260 1.260 1.290 7,708,000 9,802,180 1.2717 0.139 0.138 0.139 0.139 0.142 69,783,474 0.1405 -1.56%
2008-06-03 0 1.280 1.270 1.280 1.270 1.310 2,134,000 2,735,960 1.2821 0.141 0.140 0.141 0.140 0.145 19,319,919 0.1416 -1.54%
2008-06-02 0 1.300 1.300 1.310 1.260 1.310 28,984,750 36,415,957 1.2564 0.144 0.144 0.145 0.139 0.145 262,410,036 0.1388 7.44%
2008-05-30 0 1.210 1.200 1.210 1.210 1.340 26,782,000 33,433,540 1.2484 0.134 0.133 0.134 0.134 0.148 242,467,698 0.1379 -9.70%
2008-05-29 0 1.340 1.330 1.340 1.310 1.350 11,331,000 15,043,250 1.3276 0.148 0.147 0.148 0.145 0.149 102,583,880 0.1466 1.52%
2008-05-28 0 1.320 1.310 1.320 1.280 1.360 10,900,000 14,403,540 1.3214 0.146 0.145 0.146 0.141 0.150 98,681,872 0.1460 -2.94%
2008-05-27 0 1.360 1.350 1.360 1.330 1.380 2,544,000 3,430,580 1.3485 0.150 0.149 0.150 0.147 0.152 23,031,806 0.1489 0.74%
2008-05-26 0 1.350 1.340 1.350 1.320 1.380 9,623,000 12,884,700 1.3389 0.149 0.148 0.149 0.146 0.152 87,120,702 0.1479 -2.88%
2008-05-23 0 1.390 1.380 1.390 1.370 1.400 4,985,951 6,900,035 1.3839 0.154 0.152 0.154 0.151 0.155 45,139,723 0.1529 1.46%
2008-05-22 0 1.370 1.360 1.370 1.330 1.380 7,525,187 10,182,311 1.3531 0.151 0.150 0.151 0.147 0.152 68,128,398 0.1495 2.24%
2008-05-21 0 1.340 1.350 1.360 1.340 1.380 9,295,000 12,567,650 1.3521 0.148 0.149 0.150 0.148 0.152 84,151,193 0.1493 -2.19%
2008-05-20 0 1.370 1.360 1.370 1.360 1.410 8,102,000 11,142,920 1.3753 0.151 0.150 0.151 0.150 0.156 73,350,507 0.1519 -2.84%
2008-05-19 0 1.410 1.400 1.410 1.390 1.420 7,064,894 9,912,101 1.4030 0.156 0.155 0.156 0.154 0.157 63,961,190 0.1550 -0.70%
2008-05-16 0 1.420 1.410 1.420 1.390 1.420 16,849,000 23,725,390 1.4081 0.157 0.156 0.157 0.154 0.157 152,540,446 0.1555 0.71%
2008-05-15 0 1.410 1.410 1.420 1.400 1.440 5,383,831 7,617,331 1.4149 0.156 0.156 0.157 0.155 0.159 48,741,883 0.1563 -2.08%
2008-05-14 0 1.440 1.430 1.440 1.400 1.470 7,900,000 11,258,820 1.4252 0.159 0.158 0.159 0.155 0.162 71,521,724 0.1574 0.00%
2008-05-13 0 1.440 1.440 1.450 1.430 1.480 7,463,029 10,781,329 1.4446 0.159 0.159 0.160 0.158 0.163 67,565,658 0.1596 -2.70%
2008-05-09 0 1.480 1.460 1.480 1.430 1.480 11,718,000 16,911,860 1.4432 0.163 0.161 0.163 0.158 0.163 106,087,539 0.1594 0.68%
2008-05-08 0 1.470 1.450 1.480 1.410 1.470 12,312,020 17,747,666 1.4415 0.162 0.160 0.163 0.156 0.162 111,465,430 0.1592 2.08%
2008-05-07 0 1.440 1.430 1.440 1.410 1.500 13,160,000 18,991,340 1.4431 0.159 0.158 0.159 0.156 0.166 119,142,517 0.1594 -4.00%
2008-05-06 0 1.500 1.490 1.500 1.480 1.510 5,857,298 8,754,950 1.4947 0.166 0.165 0.166 0.163 0.167 53,028,361 0.1651 -0.66%
2008-05-05 0 1.510 1.490 1.510 1.470 1.520 15,175,788 22,594,381 1.4888 0.167 0.165 0.167 0.162 0.168 137,392,218 0.1645 2.03%
2008-05-02 0 1.480 1.470 1.480 1.440 1.480 13,920,745 20,388,555 1.4646 0.163 0.162 0.163 0.159 0.163 126,029,833 0.1618 1.37%
2008-04-30 0 1.460 1.450 1.460 1.410 1.480 9,646,000 13,937,760 1.4449 0.161 0.160 0.161 0.156 0.163 87,328,930 0.1596 2.10%
2008-04-29 0 1.430 1.420 1.430 1.400 1.450 3,771,490 5,375,815 1.4254 0.158 0.157 0.158 0.155 0.160 34,144,743 0.1574 -1.38%
2008-04-28 0 1.450 1.440 1.450 1.410 1.450 6,102,000 8,745,692 1.4333 0.160 0.159 0.160 0.156 0.160 55,243,742 0.1583 2.11%
2008-04-25 0 1.420 1.410 1.420 1.410 1.480 10,652,000 15,291,060 1.4355 0.157 0.156 0.157 0.156 0.163 96,436,633 0.1586 -3.40%
2008-04-24 0 1.470 1.450 1.460 1.390 1.480 25,435,341 36,464,632 1.4336 0.162 0.160 0.161 0.154 0.163 230,275,878 0.1584 5.76%
2008-04-23 0 1.390 1.390 1.400 1.350 1.410 17,522,000 24,137,700 1.3776 0.154 0.154 0.155 0.149 0.156 158,633,373 0.1522 0.72%
2008-04-22 0 1.380 1.370 1.380 1.360 1.400 28,722,745 39,420,763 1.3725 0.152 0.151 0.152 0.150 0.155 260,038,005 0.1516 -3.50%
2008-04-21 0 1.430 1.420 1.430 1.380 1.440 7,238,000 10,271,560 1.4191 0.158 0.157 0.158 0.152 0.159 65,528,385 0.1567 1.42%
2008-04-18 0 1.410 1.400 1.410 1.390 1.420 16,078,000 22,630,800 1.4076 0.156 0.155 0.156 0.154 0.157 145,560,288 0.1555 -0.70%
2008-04-17 0 1.420 1.400 1.410 1.380 1.420 9,159,341 12,828,390 1.4006 0.157 0.155 0.156 0.152 0.157 82,923,020 0.1547 3.65%
2008-04-16 0 1.370 1.360 1.370 1.330 1.390 12,812,000 17,403,700 1.3584 0.151 0.150 0.151 0.147 0.154 115,991,940 0.1500 0.00%
2008-04-15 0 1.370 1.350 1.370 1.330 1.390 4,146,000 5,584,060 1.3469 0.151 0.149 0.151 0.147 0.154 37,535,325 0.1488 -0.72%
2008-04-14 0 1.380 1.350 1.380 1.340 1.390 6,628,000 8,959,780 1.3518 0.152 0.149 0.152 0.148 0.154 60,005,821 0.1493 -1.43%
2008-04-11 0 1.400 1.400 1.410 1.380 1.420 9,280,000 13,045,100 1.4057 0.155 0.155 0.156 0.152 0.157 84,015,392 0.1553 0.72%
2008-04-10 0 1.390 1.390 1.400 1.350 1.400 8,708,000 12,029,680 1.3815 0.154 0.154 0.155 0.149 0.155 78,836,857 0.1526 1.46%
2008-04-09 0 1.370 1.350 1.370 1.350 1.420 10,122,000 13,924,020 1.3756 0.151 0.149 0.151 0.149 0.157 91,638,340 0.1519 -2.84%
2008-04-08 0 1.410 1.410 1.420 1.400 1.460 4,008,000 5,662,020 1.4127 0.156 0.156 0.157 0.155 0.161 36,285,958 0.1560 -2.76%
2008-04-07 0 1.450 1.420 1.450 1.380 1.450 12,121,363 17,253,825 1.4234 0.160 0.157 0.160 0.152 0.160 109,739,339 0.1572 3.57%
2008-04-03 0 1.400 1.400 1.410 1.300 1.420 17,472,000 23,860,460 1.3656 0.155 0.155 0.156 0.144 0.157 158,180,704 0.1508 6.06%
2008-04-02 0 1.320 1.310 1.320 1.290 1.370 16,567,900 22,069,672 1.3321 0.146 0.145 0.146 0.142 0.151 149,995,541 0.1471 1.54%
2008-04-01 0 1.300 1.290 1.300 1.280 1.310 3,970,000 5,137,280 1.2940 0.144 0.142 0.144 0.141 0.145 35,941,930 0.1429 0.78%
2008-03-31 0 1.290 1.290 1.300 1.270 1.300 3,274,000 4,205,280 1.2844 0.142 0.142 0.144 0.140 0.144 29,640,775 0.1419 -0.77%
2008-03-28 0 1.300 1.300 1.310 1.250 1.320 13,768,000 17,742,380 1.2887 0.144 0.144 0.145 0.138 0.146 124,646,974 0.1423 1.56%
2008-03-27 0 1.280 1.270 1.280 1.250 1.290 4,266,000 5,433,740 1.2737 0.141 0.140 0.141 0.138 0.142 38,621,731 0.1407 0.79%
2008-03-26 0 1.270 1.270 1.280 1.260 1.290 8,024,298 10,152,744 1.2653 0.140 0.140 0.141 0.139 0.142 72,647,041 0.1398 0.00%
2008-03-25 0 1.270 1.260 1.270 1.230 1.280 7,936,000 9,966,060 1.2558 0.140 0.139 0.140 0.136 0.141 71,847,646 0.1387 0.79%
2008-03-20 0 1.260 1.230 1.260 1.160 1.260 11,558,000 13,919,860 1.2043 0.139 0.136 0.139 0.128 0.139 104,638,998 0.1330 0.80%
2008-03-19 0 1.250 1.240 1.250 1.210 1.370 12,566,596 15,888,911 1.2644 0.138 0.137 0.138 0.134 0.151 113,770,204 0.1397 -4.58%
2008-03-18 0 1.310 1.310 1.320 1.240 1.390 10,486,000 13,444,900 1.2822 0.145 0.145 0.146 0.137 0.154 94,933,772 0.1416 1.55%
2008-03-17 0 1.290 1.290 1.300 1.290 1.360 9,786,000 12,970,940 1.3255 0.142 0.142 0.144 0.142 0.150 88,596,404 0.1464 -5.84%
2008-03-14 0 1.370 1.370 1.380 1.350 1.490 11,893,192 16,926,423 1.4232 0.151 0.151 0.152 0.149 0.165 107,673,620 0.1572 -6.16%
2008-03-13 0 1.460 1.440 1.460 1.430 1.530 11,138,669 16,419,350 1.4741 0.161 0.159 0.161 0.158 0.169 100,842,634 0.1628 -4.58%
2008-03-12 0 1.530 1.510 1.530 1.510 1.550 7,275,639 11,138,580 1.5309 0.169 0.167 0.169 0.167 0.171 65,869,145 0.1691 -0.65%
2008-03-11 0 1.540 1.540 1.550 1.460 1.570 21,507,500 32,632,995 1.5173 0.170 0.170 0.171 0.161 0.173 194,715,630 0.1676 1.32%
2008-03-10 0 1.520 1.510 1.520 1.450 1.520 14,862,000 22,029,780 1.4823 0.168 0.167 0.168 0.160 0.168 134,551,375 0.1637 2.01%
2008-03-07 0 1.490 1.480 1.490 1.470 1.540 10,785,000 16,135,560 1.4961 0.165 0.163 0.165 0.162 0.170 97,640,733 0.1653 -1.97%
2008-03-06 0 1.520 1.510 1.520 1.480 1.540 4,746,000 7,172,820 1.5113 0.168 0.167 0.168 0.163 0.170 42,967,355 0.1669 4.11%
2008-03-05 0 1.460 1.460 1.470 1.460 1.520 8,452,000 12,500,140 1.4790 0.161 0.161 0.162 0.161 0.168 76,519,191 0.1634 -3.31%
2008-03-04 0 1.510 1.510 1.540 1.510 1.600 9,956,500 15,372,345 1.5440 0.167 0.167 0.170 0.167 0.177 90,140,006 0.1705 -4.43%
2008-03-03 0 1.580 1.570 1.580 1.530 1.610 13,518,000 21,371,700 1.5810 0.175 0.173 0.175 0.169 0.178 122,383,628 0.1746 0.64%
2008-02-29 0 1.570 1.570 1.580 1.540 1.600 21,640,000 34,073,824 1.5746 0.173 0.173 0.175 0.170 0.177 195,915,203 0.1739 -0.63%
2008-02-28 0 1.580 1.580 1.590 1.490 1.600 33,712,000 52,295,598 1.5512 0.175 0.175 0.176 0.165 0.177 305,207,640 0.1713 5.33%
2008-02-27 0 1.500 1.490 1.500 1.470 1.530 14,348,916 21,544,603 1.5015 0.166 0.165 0.166 0.162 0.169 129,906,229 0.1658 2.04%
2008-02-26 0 1.470 1.460 1.470 1.460 1.500 6,680,000 9,875,040 1.4783 0.162 0.161 0.162 0.161 0.166 60,476,597 0.1633 -0.68%
2008-02-25 0 1.480 1.470 1.480 1.460 1.520 5,462,000 8,086,480 1.4805 0.163 0.162 0.163 0.161 0.168 49,449,577 0.1635 -1.33%
2008-02-22 0 1.500 1.500 1.510 1.480 1.540 5,004,000 7,492,500 1.4973 0.166 0.166 0.167 0.163 0.170 45,303,127 0.1654 -0.66%
2008-02-21 0 1.510 1.510 1.530 1.510 1.550 5,364,000 8,238,180 1.5358 0.167 0.167 0.169 0.167 0.171 48,562,345 0.1696 -1.31%
2008-02-20 0 1.530 1.530 1.540 1.510 1.540 10,080,000 15,405,220 1.5283 0.169 0.169 0.170 0.167 0.170 91,258,098 0.1688 0.66%
2008-02-19 0 1.520 1.520 1.530 1.510 1.550 11,352,000 17,346,140 1.5280 0.168 0.168 0.169 0.167 0.171 102,774,001 0.1688 0.66%
2008-02-18 0 1.510 1.510 1.520 1.500 1.580 14,190,000 21,746,380 1.5325 0.167 0.167 0.168 0.166 0.175 128,467,502 0.1693 -3.82%
2008-02-15 0 1.570 1.560 1.570 1.550 1.600 9,560,000 15,021,700 1.5713 0.173 0.172 0.173 0.171 0.177 86,550,339 0.1736 -0.63%
2008-02-14 0 1.580 1.560 1.580 1.560 1.600 5,068,000 8,001,200 1.5788 0.175 0.172 0.175 0.172 0.177 45,882,544 0.1744 1.94%
2008-02-13 0 1.550 1.550 1.570 1.550 1.600 6,502,831 10,261,650 1.5780 0.171 0.171 0.173 0.171 0.177 58,872,618 0.1743 0.00%
2008-02-12 0 1.550 1.540 1.550 1.550 1.570 1,312,000 2,045,180 1.5588 0.171 0.170 0.171 0.171 0.173 11,878,038 0.1722 0.65%
2008-02-11 0 1.540 1.550 1.560 1.540 1.610 1,970,000 3,052,520 1.5495 0.170 0.171 0.172 0.170 0.178 17,835,164 0.1712 -1.91%
2008-02-06 0 1.570 1.570 1.580 1.550 1.600 4,090,000 6,488,940 1.5865 0.173 0.173 0.175 0.171 0.177 37,028,336 0.1752 -4.27%
2008-02-05 0 1.640 1.630 1.640 1.560 1.640 5,174,000 8,345,360 1.6129 0.181 0.180 0.181 0.172 0.181 46,842,202 0.1782 1.86%
2008-02-04 0 1.610 1.590 1.610 1.570 1.620 9,622,000 15,363,580 1.5967 0.178 0.176 0.178 0.173 0.179 87,111,649 0.1764 1.26%
2008-02-01 0 1.590 1.570 1.590 1.530 1.600 7,322,000 11,533,340 1.5752 0.176 0.173 0.176 0.169 0.177 66,288,869 0.1740 1.27%
2008-01-31 0 1.570 1.570 1.580 1.490 1.600 14,907,192 22,892,847 1.5357 0.173 0.173 0.175 0.165 0.177 134,960,515 0.1696 0.00%
2008-01-30 0 1.570 1.530 1.570 1.530 1.620 6,668,000 10,461,700 1.5689 0.173 0.169 0.173 0.169 0.179 60,367,956 0.1733 -1.87%
2008-01-29 0 1.600 1.590 1.600 1.580 1.620 4,147,192 6,638,087 1.6006 0.177 0.176 0.177 0.175 0.179 37,546,117 0.1768 1.27%
2008-01-28 0 1.580 1.570 1.580 1.530 1.600 10,320,000 16,171,340 1.5670 0.175 0.173 0.175 0.169 0.177 93,430,910 0.1731 1.28%
2008-01-25 0 1.560 1.560 1.570 1.520 1.580 5,803,000 9,005,800 1.5519 0.172 0.172 0.173 0.168 0.175 52,536,780 0.1714 2.63%
2008-01-24 0 1.520 1.520 1.540 1.490 1.580 7,784,000 11,868,840 1.5248 0.168 0.168 0.170 0.165 0.175 70,471,532 0.1684 2.01%
2008-01-23 0 1.490 1.490 1.500 1.450 1.540 8,993,192 13,457,836 1.4964 0.165 0.165 0.166 0.160 0.170 81,418,810 0.1653 2.76%
2008-01-22 0 1.450 1.440 1.450 1.400 1.490 19,216,731 27,767,969 1.4450 0.160 0.159 0.160 0.155 0.165 173,976,421 0.1596 -5.23%
2008-01-21 0 1.530 1.520 1.530 1.510 1.580 10,760,000 16,551,600 1.5383 0.169 0.168 0.169 0.167 0.175 97,414,399 0.1699 -4.97%
2008-01-18 0 1.610 1.610 1.620 1.460 1.620 15,797,945 24,611,070 1.5579 0.178 0.178 0.179 0.161 0.179 143,024,843 0.1721 2.55%
2008-01-17 0 1.570 1.560 1.570 1.490 1.630 17,738,000 27,733,320 1.5635 0.173 0.172 0.173 0.165 0.180 160,588,904 0.1727 -1.87%
2008-01-16 0 1.600 1.590 1.600 1.570 1.770 19,692,980 32,162,988 1.6332 0.177 0.176 0.177 0.173 0.196 178,288,086 0.1804 -9.60%
2008-01-15 0 1.770 1.760 1.770 1.750 1.800 6,752,298 11,950,356 1.7698 0.196 0.194 0.196 0.193 0.199 61,131,138 0.1955 0.00%
2008-01-14 0 1.770 1.760 1.770 1.760 1.850 10,966,000 19,595,660 1.7869 0.196 0.194 0.196 0.194 0.204 99,279,396 0.1974 -2.21%
2008-01-11 0 1.810 1.800 1.820 1.790 1.870 11,514,688 21,061,129 1.8291 0.200 0.199 0.201 0.198 0.207 104,246,878 0.2020 -1.63%
2008-01-10 0 1.840 1.830 1.840 1.830 1.910 15,308,982 28,329,616 1.8505 0.203 0.202 0.203 0.202 0.211 138,598,074 0.2044 -3.66%
2008-01-09 0 1.910 1.910 1.920 1.870 1.960 22,302,000 42,687,480 1.9141 0.211 0.211 0.212 0.207 0.216 201,908,543 0.2114 -0.52%
2008-01-08 0 1.920 1.910 1.920 1.810 1.990 65,506,000 126,059,840 1.9244 0.212 0.211 0.212 0.200 0.220 593,050,892 0.2126 6.08%
2008-01-07 0 1.810 1.800 1.810 1.740 1.810 8,296,000 14,773,700 1.7808 0.200 0.199 0.200 0.192 0.200 75,106,864 0.1967 0.00%
2008-01-04 0 1.810 1.810 1.820 1.740 1.820 15,876,000 28,500,960 1.7952 0.200 0.200 0.201 0.192 0.201 143,731,505 0.1983 4.02%
2008-01-03 0 1.740 1.730 1.740 1.700 1.740 5,452,000 9,392,220 1.7227 0.192 0.191 0.192 0.188 0.192 49,359,043 0.1903 -1.14%
2008-01-02 0 1.760 1.750 1.760 1.700 1.770 3,956,000 6,859,120 1.7339 0.194 0.193 0.194 0.188 0.196 35,815,182 0.1915 1.15%
2007-12-31 0 1.740 1.730 1.740 1.700 1.740 3,592,000 6,176,980 1.7196 0.192 0.191 0.192 0.188 0.192 32,519,751 0.1899 1.75%
2007-12-28 0 1.710 1.700 1.710 1.700 1.740 3,796,000 6,549,840 1.7255 0.189 0.188 0.189 0.188 0.192 34,366,641 0.1906 -1.72%
2007-12-27 0 1.740 1.730 1.740 1.730 1.790 4,524,000 7,886,760 1.7433 0.192 0.191 0.192 0.191 0.198 40,957,504 0.1926 -2.25%
2007-12-24 0 1.780 1.770 1.780 1.720 1.800 3,913,400 6,910,660 1.7659 0.197 0.196 0.197 0.190 0.199 35,429,508 0.1951 2.30%
2007-12-21 0 1.740 1.730 1.740 1.710 1.760 3,772,000 6,551,340 1.7368 0.192 0.191 0.192 0.189 0.194 34,149,360 0.1918 -1.14%
2007-12-20 0 1.760 1.750 1.760 1.710 1.760 6,272,000 10,910,560 1.7396 0.194 0.193 0.194 0.189 0.194 56,782,817 0.1921 2.33%
2007-12-19 0 1.720 1.710 1.730 1.700 1.750 2,828,000 4,861,680 1.7191 0.190 0.189 0.191 0.188 0.193 25,602,966 0.1899 0.00%
2007-12-18 0 1.720 1.710 1.720 1.650 1.760 13,559,000 23,394,960 1.7254 0.190 0.189 0.190 0.182 0.194 122,754,817 0.1906 1.78%
2007-12-17 0 1.690 1.680 1.690 1.650 1.710 8,280,100 13,931,822 1.6826 0.187 0.186 0.187 0.182 0.189 74,962,915 0.1858 0.00%
2007-12-14 0 1.690 1.690 1.700 1.650 1.700 5,968,000 10,060,980 1.6858 0.187 0.187 0.188 0.182 0.188 54,030,588 0.1862 0.00%
2007-12-13 0 1.690 1.670 1.690 1.670 1.720 7,438,000 12,588,680 1.6925 0.187 0.184 0.187 0.184 0.190 67,339,061 0.1869 -1.74%
2007-12-12 0 1.720 1.710 1.720 1.700 1.720 4,390,000 7,505,580 1.7097 0.190 0.189 0.190 0.188 0.190 39,744,350 0.1888 -1.15%
2007-12-11 0 1.740 1.740 1.750 1.720 1.760 4,909,791 8,549,352 1.7413 0.192 0.192 0.193 0.190 0.194 44,450,217 0.1923 0.00%
2007-12-10 0 1.740 1.740 1.750 1.730 1.800 6,398,000 11,215,340 1.7529 0.192 0.192 0.193 0.191 0.199 57,923,543 0.1936 -2.25%
2007-12-07 0 1.780 1.770 1.780 1.720 1.810 23,647,341 41,581,787 1.7584 0.197 0.196 0.197 0.190 0.200 214,088,430 0.1942 1.14%
2007-12-06 0 1.760 1.750 1.760 1.720 1.760 12,020,000 20,920,780 1.7405 0.194 0.193 0.194 0.190 0.194 108,821,661 0.1922 2.33%
2007-12-05 0 1.720 1.730 1.740 1.690 1.730 7,028,000 12,028,620 1.7115 0.190 0.191 0.192 0.187 0.191 63,627,174 0.1890 0.00%
2007-12-04 0 1.720 1.710 1.720 1.690 1.730 7,154,894 12,215,949 1.7074 0.190 0.189 0.190 0.187 0.191 64,775,994 0.1886 0.00%
2007-12-03 0 1.720 1.720 1.730 1.710 1.760 24,734,894 42,865,175 1.7330 0.190 0.190 0.191 0.189 0.194 223,934,463 0.1914 3.61%
2007-11-30 0 1.660 1.630 1.640 1.630 1.730 18,628,000 31,133,280 1.6713 0.183 0.180 0.181 0.180 0.191 168,646,414 0.1846 -3.49%
2007-11-29 0 1.720 1.710 1.720 1.690 1.730 10,399,500 17,826,565 1.7142 0.190 0.189 0.190 0.187 0.191 94,150,654 0.1893 2.99%
2007-11-28 0 1.670 1.660 1.670 1.650 1.680 9,331,573 15,536,484 1.6649 0.184 0.183 0.184 0.182 0.186 84,482,302 0.1839 1.21%
2007-11-27 0 1.650 1.640 1.650 1.570 1.660 5,536,596 9,024,063 1.6299 0.182 0.181 0.182 0.173 0.183 50,124,923 0.1800 -1.20%
2007-11-26 0 1.670 1.660 1.670 1.620 1.700 11,334,000 18,679,620 1.6481 0.184 0.183 0.184 0.179 0.188 102,611,040 0.1820 6.37%
2007-11-23 0 1.570 1.560 1.570 1.530 1.650 9,484,000 14,961,280 1.5775 0.173 0.172 0.173 0.169 0.182 85,862,282 0.1742 -2.48%
2007-11-22 0 1.610 1.610 1.620 1.600 1.670 12,880,000 21,002,140 1.6306 0.178 0.178 0.179 0.177 0.184 116,607,570 0.1801 -1.83%
2007-11-21 0 1.640 1.630 1.640 1.620 1.730 22,062,000 36,623,400 1.6600 0.181 0.180 0.181 0.179 0.191 199,735,731 0.1834 -1.80%
2007-11-20 0 1.670 1.660 1.670 1.630 1.690 21,666,000 35,864,060 1.6553 0.184 0.183 0.184 0.180 0.187 196,150,591 0.1828 -1.76%
2007-11-19 0 1.700 1.690 1.700 1.690 1.770 12,754,000 21,805,860 1.7097 0.188 0.187 0.188 0.187 0.196 115,466,844 0.1888 -2.86%
2007-11-16 0 1.750 1.750 1.760 1.740 1.790 18,742,761 32,886,363 1.7546 0.193 0.193 0.194 0.192 0.198 169,685,390 0.1938 -2.78%
2007-11-15 0 1.800 1.780 1.800 1.770 1.820 13,666,000 24,487,400 1.7918 0.199 0.197 0.199 0.196 0.201 123,723,529 0.1979 -1.64%
2007-11-14 0 1.830 1.820 1.830 1.750 1.840 28,904,000 51,950,280 1.7973 0.202 0.201 0.202 0.193 0.203 261,678,976 0.1985 2.81%
2007-11-13 0 1.780 1.780 1.790 1.750 1.850 14,137,000 25,323,340 1.7913 0.197 0.197 0.198 0.193 0.204 127,987,672 0.1979 -2.20%
2007-11-12 0 1.820 1.820 1.830 1.790 1.880 15,894,000 29,049,820 1.8277 0.201 0.201 0.202 0.198 0.208 143,894,466 0.2019 -4.21%
2007-11-09 0 1.900 1.900 1.910 1.870 1.940 16,719,800 31,852,872 1.9051 0.210 0.210 0.211 0.207 0.214 151,370,749 0.2104 -2.06%
2007-11-08 0 1.940 1.930 1.940 1.900 1.970 15,880,000 30,803,720 1.9398 0.214 0.213 0.214 0.210 0.218 143,767,718 0.2143 -3.48%
2007-11-07 0 2.010 2.000 2.010 1.980 2.020 18,025,339 36,071,202 2.0011 0.222 0.221 0.222 0.219 0.223 163,190,294 0.2210 1.01%
2007-11-06 0 1.990 1.980 1.990 1.940 1.990 18,340,150 36,041,443 1.9652 0.220 0.219 0.220 0.214 0.220 166,040,398 0.2171 1.02%
2007-11-05 0 1.970 1.960 1.980 1.950 2.070 27,192,000 54,420,600 2.0013 0.218 0.216 0.219 0.215 0.229 246,179,584 0.2211 -3.43%
2007-11-02 0 2.040 2.030 2.040 2.000 2.050 29,602,183 59,841,922 2.0215 0.225 0.224 0.225 0.221 0.226 267,999,894 0.2233 -1.92%
2007-11-01 0 2.080 2.070 2.080 2.060 2.130 36,613,596 76,713,432 2.0952 0.230 0.229 0.230 0.228 0.235 331,476,899 0.2314 0.48%
2007-10-31 0 2.070 2.060 2.070 2.050 2.130 32,238,898 67,119,851 2.0820 0.229 0.228 0.229 0.226 0.235 291,871,084 0.2300 -0.96%
2007-10-30 0 2.090 2.090 2.100 2.060 2.170 74,519,745 157,953,482 2.1196 0.231 0.231 0.232 0.228 0.240 674,655,776 0.2341 1.46%
2007-10-29 0 2.060 2.060 2.070 2.010 2.130 39,303,150 81,975,406 2.0857 0.228 0.228 0.229 0.222 0.235 355,826,461 0.2304 1.98%
2007-10-26 0 2.020 2.020 2.030 2.010 2.050 13,006,000 26,377,140 2.0281 0.223 0.223 0.224 0.222 0.226 117,748,296 0.2240 -0.49%
2007-10-25 0 2.030 2.020 2.030 1.980 2.060 16,364,000 32,794,360 2.0041 0.224 0.223 0.224 0.219 0.228 148,149,556 0.2214 0.00%
2007-10-24 0 2.030 2.020 2.040 2.020 2.110 27,945,788 57,525,953 2.0585 0.224 0.223 0.225 0.223 0.233 253,003,916 0.2274 -0.98%
2007-10-23 0 2.050 2.050 2.060 2.020 2.080 17,372,000 35,568,700 2.0475 0.226 0.226 0.228 0.223 0.230 157,275,366 0.2262 1.49%
2007-10-22 0 2.020 2.000 2.020 1.980 2.070 27,170,447 54,675,265 2.0123 0.223 0.221 0.223 0.219 0.229 245,984,457 0.2223 -3.81%
2007-10-18 0 2.100 2.080 2.100 2.030 2.130 25,142,000 52,508,080 2.0885 0.232 0.230 0.232 0.224 0.235 227,620,150 0.2307 0.48%
2007-10-17 0 2.090 2.070 2.090 2.030 2.090 16,514,000 33,955,160 2.0561 0.231 0.229 0.231 0.224 0.231 149,507,563 0.2271 0.97%
2007-10-16 0 2.070 2.060 2.070 2.000 2.120 34,590,000 70,853,640 2.0484 0.229 0.228 0.229 0.221 0.234 313,156,510 0.2263 1.47%
2007-10-15 0 2.040 2.040 2.050 1.990 2.080 26,907,000 54,331,070 2.0192 0.225 0.225 0.226 0.220 0.230 243,599,370 0.2230 -0.97%
2007-10-12 0 2.060 2.060 2.070 2.000 2.090 24,230,200 49,668,738 2.0499 0.228 0.228 0.229 0.221 0.231 219,365,275 0.2264 -1.90%
2007-10-11 0 2.100 2.090 2.100 2.080 2.130 32,359,292 68,058,995 2.1032 0.232 0.231 0.232 0.230 0.235 292,961,057 0.2323 -1.41%
2007-10-10 0 2.130 2.130 2.140 2.090 2.160 36,922,000 78,268,760 2.1198 0.235 0.235 0.236 0.231 0.239 334,268,999 0.2341 0.95%
2007-10-09 0 2.110 2.100 2.110 2.050 2.130 20,580,052 43,085,554 2.0936 0.233 0.232 0.233 0.226 0.235 186,319,088 0.2312 1.44%
2007-10-08 0 2.080 2.080 2.090 2.070 2.160 30,958,447 64,676,379 2.0891 0.230 0.230 0.231 0.229 0.239 280,278,671 0.2308 -1.42%
2007-10-05 0 2.110 2.110 2.120 2.020 2.120 39,541,000 82,496,330 2.0863 0.233 0.233 0.234 0.223 0.234 357,979,808 0.2304 5.50%
2007-10-04 0 2.000 2.000 2.010 1.970 2.050 30,285,298 61,022,101 2.0149 0.221 0.221 0.222 0.218 0.226 274,184,395 0.2226 0.00%
2007-10-03 0 2.000 2.000 2.010 2.000 2.110 27,410,596 56,184,514 2.0497 0.221 0.221 0.222 0.221 0.233 248,158,618 0.2264 -2.91%
2007-10-02 0 2.060 2.050 2.060 2.040 2.170 26,937,788 56,907,170 2.1125 0.228 0.226 0.228 0.225 0.240 243,878,106 0.2333 -3.74%
2007-09-28 0 2.140 2.140 2.150 2.120 2.210 42,640,000 92,060,860 2.1590 0.236 0.236 0.237 0.234 0.244 386,036,242 0.2385 -1.83%
2007-09-27 0 2.180 2.160 2.180 1.950 2.230 109,887,192 233,061,545 2.1209 0.241 0.239 0.241 0.215 0.246 994,850,811 0.2343 11.22%
2007-09-25 0 1.960 1.950 1.960 1.840 1.980 62,263,653 118,347,267 1.9007 0.216 0.215 0.216 0.203 0.219 563,696,684 0.2099 1.55%
2007-09-24 0 1.930 1.930 1.940 1.910 2.070 94,472,000 186,663,620 1.9759 0.213 0.213 0.214 0.211 0.229 855,291,178 0.2182 -8.96%
2007-09-21 0 2.120 2.110 2.120 2.050 2.160 50,074,600 105,720,080 2.1113 0.234 0.233 0.234 0.226 0.239 453,344,521 0.2332 4.95%
2007-09-20 0 2.020 2.020 2.030 1.970 2.060 43,908,596 88,844,270 2.0234 0.223 0.223 0.224 0.218 0.228 397,521,327 0.2235 1.51%
2007-09-19 0 1.990 1.980 1.990 1.980 2.080 55,595,233 112,994,523 2.0324 0.220 0.219 0.220 0.219 0.230 503,324,925 0.2245 1.53%
2007-09-18 0 1.960 1.950 1.960 1.830 1.980 47,741,000 91,743,150 1.9217 0.216 0.215 0.216 0.202 0.219 432,217,547 0.2123 5.95%
2007-09-17 0 1.850 1.850 1.860 1.840 1.870 4,884,000 9,039,660 1.8509 0.204 0.204 0.205 0.203 0.207 44,216,721 0.2044 -1.07%
2007-09-14 0 1.870 1.870 1.880 1.840 1.870 10,714,298 19,831,994 1.8510 0.207 0.207 0.208 0.203 0.207 97,000,641 0.2045 1.08%
2007-09-13 0 1.850 1.840 1.850 1.820 1.870 12,027,958 22,162,743 1.8426 0.204 0.203 0.204 0.201 0.207 108,893,708 0.2035 -0.54%
2007-09-12 0 1.860 1.850 1.860 1.840 1.890 11,560,000 21,560,380 1.8651 0.205 0.204 0.205 0.203 0.209 104,657,105 0.2060 0.00%
2007-09-11 0 1.860 1.850 1.870 1.830 1.900 12,584,000 23,371,240 1.8572 0.205 0.204 0.207 0.202 0.210 113,927,769 0.2051 -1.59%
2007-09-10 0 1.890 1.860 1.890 1.840 1.900 7,049,200 13,195,776 1.8720 0.209 0.205 0.209 0.203 0.210 63,819,106 0.2068 -1.05%
2007-09-07 0 1.910 1.900 1.910 1.850 1.920 10,868,000 20,551,100 1.8910 0.211 0.210 0.211 0.204 0.212 98,392,164 0.2089 0.53%
2007-09-06 0 1.900 1.890 1.900 1.870 1.950 16,560,000 31,457,680 1.8996 0.210 0.209 0.210 0.207 0.215 149,924,019 0.2098 0.53%
2007-09-05 0 1.890 1.890 1.900 1.850 1.900 14,966,000 28,029,920 1.8729 0.209 0.209 0.210 0.204 0.210 135,492,927 0.2069 3.28%
2007-09-04 0 1.830 1.830 1.840 1.830 1.910 14,920,000 28,035,060 1.8790 0.202 0.202 0.203 0.202 0.211 135,076,471 0.2075 -1.61%
2007-09-03 0 1.860 1.860 1.870 1.800 1.880 9,944,745 18,407,361 1.8510 0.205 0.205 0.207 0.199 0.208 90,033,583 0.2044 0.00%
2007-08-31 0 1.860 1.860 1.870 1.800 1.870 14,162,000 26,126,140 1.8448 0.205 0.205 0.207 0.199 0.207 128,214,007 0.2038 2.20%
2007-08-30 0 1.820 1.810 1.820 1.800 1.870 14,986,500 27,407,475 1.8288 0.201 0.200 0.201 0.199 0.207 135,678,521 0.2020 1.11%
2007-08-29 0 1.800 1.790 1.810 1.740 1.810 19,654,000 34,822,180 1.7718 0.199 0.198 0.200 0.192 0.200 177,935,185 0.1957 -1.10%
2007-08-28 0 1.820 1.820 1.830 1.800 1.920 35,209,500 64,946,980 1.8446 0.201 0.201 0.202 0.199 0.212 318,765,081 0.2037 -5.21%
2007-08-27 0 1.920 1.910 1.930 1.740 1.940 73,182,847 132,634,952 1.8124 0.212 0.211 0.213 0.192 0.214 662,552,327 0.2002 10.98%
2007-08-24 0 1.730 1.720 1.730 1.710 1.790 21,096,447 36,633,518 1.7365 0.191 0.190 0.191 0.189 0.198 190,994,210 0.1918 -2.81%
2007-08-23 0 1.780 1.770 1.780 1.750 1.800 18,110,624 32,172,581 1.7764 0.197 0.196 0.197 0.193 0.199 163,962,411 0.1962 3.49%
2007-08-22 0 1.720 1.710 1.720 1.690 1.750 18,064,000 31,044,560 1.7186 0.190 0.189 0.190 0.187 0.193 163,540,306 0.1898 1.18%
2007-08-21 0 1.700 1.690 1.700 1.680 1.810 22,588,300 39,657,793 1.7557 0.188 0.187 0.188 0.186 0.200 204,500,526 0.1939 -2.86%
2007-08-20 0 1.750 1.740 1.750 1.640 1.770 23,850,447 40,230,060 1.6868 0.193 0.192 0.193 0.181 0.196 215,927,226 0.1863 8.70%
2007-08-17 0 1.610 1.600 1.610 1.400 1.700 57,614,000 87,588,320 1.5203 0.178 0.177 0.178 0.155 0.188 521,601,595 0.1679 -7.47%
2007-08-16 0 1.740 1.720 1.750 1.680 1.820 21,034,000 36,347,000 1.7280 0.192 0.190 0.193 0.186 0.201 190,428,853 0.1909 -5.43%
2007-08-15 0 1.840 1.840 1.850 1.800 1.890 10,993,000 20,264,440 1.8434 0.203 0.203 0.204 0.199 0.209 99,523,837 0.2036 0.00%
2007-08-14 0 1.840 1.840 1.850 1.810 1.860 10,207,900 18,644,822 1.8265 0.203 0.203 0.204 0.200 0.205 92,416,026 0.2017 0.00%
2007-08-13 0 1.840 1.840 1.860 1.800 1.870 12,356,000 22,646,520 1.8328 0.203 0.203 0.205 0.199 0.207 111,863,598 0.2024 1.66%
2007-08-10 0 1.810 1.810 1.820 1.790 1.860 19,558,000 35,435,930 1.8118 0.200 0.200 0.201 0.198 0.205 177,066,060 0.2001 -4.74%
2007-08-09 0 1.900 1.900 1.910 1.870 1.940 21,110,298 40,198,435 1.9042 0.210 0.210 0.211 0.207 0.214 191,119,608 0.2103 -0.52%
2007-08-08 0 1.910 1.890 1.900 1.870 1.920 19,890,000 37,802,470 1.9006 0.211 0.209 0.210 0.207 0.212 180,071,783 0.2099 3.24%
2007-08-07 0 1.850 1.830 1.840 1.830 1.980 27,523,000 51,761,590 1.8807 0.204 0.202 0.203 0.202 0.219 249,176,254 0.2077 -4.64%
2007-08-06 0 1.940 1.920 1.940 1.890 1.970 19,396,000 37,228,300 1.9194 0.214 0.212 0.214 0.209 0.218 175,599,412 0.2120 -2.51%
2007-08-03 0 1.990 1.970 1.980 1.930 2.000 12,258,237 24,107,888 1.9667 0.220 0.218 0.219 0.213 0.221 110,978,512 0.2172 3.11%
2007-08-02 0 1.930 1.920 1.930 1.900 2.030 25,652,500 50,100,400 1.9530 0.213 0.212 0.213 0.210 0.224 232,241,902 0.2157 -2.03%
2007-08-01 0 1.970 1.960 1.970 1.930 2.030 35,480,400 70,496,160 1.9869 0.218 0.216 0.218 0.213 0.224 321,217,642 0.2195 -5.29%
2007-07-31 0 2.080 2.080 2.090 2.020 2.100 19,148,017 39,442,308 2.0599 0.230 0.230 0.231 0.223 0.232 173,354,327 0.2275 2.97%
2007-07-30 0 2.020 2.010 2.020 1.980 2.030 25,929,000 51,951,160 2.0036 0.223 0.222 0.223 0.219 0.224 234,745,162 0.2213 -1.46%
2007-07-27 0 2.050 2.040 2.050 1.990 2.070 34,657,000 70,393,210 2.0311 0.226 0.225 0.226 0.220 0.229 313,763,087 0.2244 -3.30%
2007-07-26 0 2.120 2.110 2.120 2.080 2.170 46,888,000 99,504,000 2.1222 0.234 0.233 0.234 0.230 0.240 424,495,012 0.2344 -1.85%
2007-07-25 0 2.160 2.150 2.160 2.120 2.200 29,590,000 63,774,560 2.1553 0.239 0.237 0.239 0.234 0.243 267,889,596 0.2381 0.00%
2007-07-24 0 2.160 2.160 2.170 2.160 2.230 21,641,995 47,382,009 2.1894 0.239 0.239 0.240 0.239 0.246 195,933,265 0.2418 -0.46%
2007-07-23 0 2.170 2.160 2.170 2.150 2.200 23,166,000 50,198,720 2.1669 0.240 0.239 0.240 0.237 0.243 209,730,665 0.2393 -1.36%
2007-07-20 0 2.200 2.190 2.200 2.190 2.240 12,873,000 28,496,530 2.2137 0.243 0.242 0.243 0.242 0.247 116,544,196 0.2445 0.00%
2007-07-19 0 2.200 2.190 2.200 2.190 2.280 28,436,848 63,461,923 2.2317 0.243 0.242 0.243 0.242 0.252 257,449,670 0.2465 -2.22%
2007-07-18 0 2.250 2.250 2.260 2.200 2.320 81,571,763 184,609,111 2.2631 0.249 0.249 0.250 0.243 0.256 738,500,394 0.2500 2.74%
2007-07-17 0 2.190 2.180 2.190 2.130 2.260 32,307,000 71,150,700 2.2023 0.242 0.241 0.242 0.235 0.250 292,487,637 0.2433 2.34%
2007-07-16 0 2.140 2.130 2.140 2.120 2.200 25,362,000 54,843,640 2.1624 0.236 0.235 0.236 0.234 0.243 229,611,894 0.2389 0.94%
2007-07-13 0 2.120 2.120 2.130 2.100 2.180 40,551,146 86,471,052 2.1324 0.234 0.234 0.235 0.232 0.241 367,125,047 0.2355 2.42%
2007-07-12 0 2.070 2.060 2.070 2.060 2.180 33,821,447 71,046,174 2.1006 0.229 0.228 0.229 0.228 0.241 306,198,506 0.2320 -1.90%
2007-07-11 0 2.110 2.100 2.110 2.050 2.130 25,338,000 53,242,880 2.1013 0.233 0.232 0.233 0.226 0.235 229,394,613 0.2321 -2.31%
2007-07-10 0 2.160 2.160 2.170 2.110 2.210 39,989,302 86,880,457 2.1726 0.239 0.239 0.240 0.233 0.244 362,038,458 0.2400 -0.92%
2007-07-09 0 2.180 2.170 2.180 2.150 2.250 41,697,298 91,192,411 2.1870 0.241 0.240 0.241 0.237 0.249 377,501,600 0.2416 1.40%
2007-07-06 0 2.150 2.150 2.160 1.960 2.170 75,498,298 158,459,036 2.0988 0.237 0.237 0.239 0.216 0.240 683,514,991 0.2318 8.59%
2007-07-05 0 1.980 1.980 1.990 1.970 2.010 17,654,500 35,124,690 1.9896 0.219 0.219 0.220 0.218 0.222 159,832,946 0.2198 0.00%
2007-07-04 0 1.980 1.980 1.990 1.950 2.030 28,512,000 56,784,000 1.9916 0.219 0.219 0.220 0.215 0.224 258,130,050 0.2200 -1.00%
2007-07-03 0 2.000 2.000 2.010 1.990 2.040 24,333,639 48,835,504 2.0069 0.221 0.221 0.222 0.220 0.225 220,301,748 0.2217 1.52%
2007-06-29 0 1.970 1.960 1.980 1.950 2.010 17,322,000 34,190,880 1.9738 0.218 0.216 0.219 0.215 0.222 156,822,696 0.2180 -1.50%
2007-06-28 0 2.000 1.990 2.000 1.970 2.040 23,144,298 46,254,276 1.9985 0.221 0.220 0.221 0.218 0.225 209,534,189 0.2207 2.56%
2007-06-27 0 1.950 1.940 1.950 1.920 1.980 41,025,000 79,823,200 1.9457 0.215 0.214 0.215 0.212 0.219 371,415,028 0.2149 -2.99%
2007-06-26 0 2.010 2.000 2.010 1.980 2.050 19,844,000 39,924,940 2.0119 0.222 0.221 0.222 0.219 0.226 179,655,328 0.2222 -1.47%
2007-06-25 0 2.040 2.030 2.040 2.010 2.140 31,839,000 65,583,520 2.0598 0.225 0.224 0.225 0.222 0.236 288,250,654 0.2275 -3.32%
2007-06-22 0 2.110 2.100 2.110 2.070 2.140 70,023,298 147,409,768 2.1052 0.233 0.232 0.233 0.229 0.236 633,947,720 0.2325 1.93%
2007-06-21 0 2.070 2.070 2.080 1.920 2.080 123,285,582 248,848,125 2.0185 0.229 0.229 0.230 0.212 0.230 1,116,151,565 0.2230 10.11%
2007-06-20 0 1.880 1.880 1.890 1.840 1.890 36,488,596 68,144,200 1.8675 0.208 0.208 0.209 0.203 0.209 330,345,227 0.2063 2.17%
2007-06-18 0 1.840 1.840 1.850 1.820 1.890 34,898,149 64,677,494 1.8533 0.203 0.203 0.204 0.201 0.209 315,946,301 0.2047 2.22%
2007-06-15 0 1.800 1.790 1.800 1.790 1.820 14,252,000 25,681,780 1.8020 0.199 0.198 0.199 0.198 0.201 129,028,811 0.1990 -0.55%
2007-06-14 0 1.810 1.810 1.820 1.780 1.830 19,912,000 35,858,500 1.8008 0.200 0.200 0.201 0.197 0.202 180,270,958 0.1989 1.12%
2007-06-13 0 1.790 1.790 1.800 1.780 1.830 20,315,000 36,509,930 1.7972 0.198 0.198 0.199 0.197 0.202 183,919,471 0.1985 -1.65%
2007-06-12 0 1.820 1.810 1.820 1.820 1.860 12,532,000 22,954,020 1.8316 0.201 0.200 0.201 0.201 0.205 113,456,993 0.2023 -1.09%
2007-06-11 0 1.840 1.830 1.840 1.820 1.850 11,448,000 21,015,120 1.8357 0.203 0.202 0.203 0.201 0.204 103,643,126 0.2028 1.66%
2007-06-08 0 1.810 1.800 1.810 1.790 1.830 12,978,427 23,514,480 1.8118 0.200 0.199 0.200 0.198 0.202 117,498,667 0.2001 -0.55%
2007-06-07 0 1.820 1.820 1.830 1.810 1.860 9,708,000 17,779,340 1.8314 0.201 0.201 0.202 0.200 0.205 87,890,240 0.2023 0.00%
2007-06-06 0 1.820 1.820 1.830 1.820 1.860 11,400,298 21,021,011 1.8439 0.201 0.201 0.202 0.201 0.205 103,211,262 0.2037 -0.55%
2007-06-05 0 1.830 1.830 1.850 1.780 1.870 15,356,000 27,923,920 1.8184 0.202 0.202 0.204 0.197 0.207 139,023,746 0.2009 -1.08%
2007-06-04 0 1.850 1.850 1.860 1.790 1.890 37,621,298 69,614,122 1.8504 0.204 0.204 0.205 0.198 0.209 340,600,011 0.2044 2.78%
2007-06-01 0 1.800 1.800 1.810 1.780 1.840 30,050,298 54,300,676 1.8070 0.199 0.199 0.200 0.197 0.203 272,056,850 0.1996 -1.10%
2007-05-31 0 1.820 1.820 1.830 1.810 1.840 10,438,000 19,000,580 1.8203 0.201 0.201 0.202 0.200 0.203 94,499,209 0.2011 2.25%
2007-05-30 0 1.780 1.770 1.780 1.760 1.850 24,472,447 43,926,065 1.7949 0.197 0.196 0.197 0.194 0.204 221,558,430 0.1983 -3.26%
2007-05-29 0 1.840 1.840 1.850 1.820 1.860 12,542,000 23,033,120 1.8365 0.203 0.203 0.204 0.201 0.205 113,547,527 0.2029 -0.54%
2007-05-28 0 1.850 1.850 1.860 1.840 1.900 12,756,447 23,881,449 1.8721 0.204 0.204 0.205 0.203 0.210 115,488,998 0.2068 -2.12%
2007-05-25 0 1.890 1.870 1.890 1.860 1.920 28,829,084 54,269,245 1.8824 0.209 0.207 0.209 0.205 0.212 261,000,733 0.2079 -2.07%
2007-05-23 0 1.930 1.920 1.930 1.870 1.950 36,384,000 69,929,840 1.9220 0.213 0.212 0.213 0.207 0.215 329,398,279 0.2123 4.32%
2007-05-22 0 1.850 1.850 1.870 1.840 1.910 13,875,889 25,916,749 1.8678 0.204 0.204 0.207 0.203 0.211 125,623,734 0.2063 -2.12%
2007-05-21 0 1.890 1.880 1.890 1.850 1.920 35,139,500 66,358,380 1.8884 0.209 0.208 0.209 0.204 0.212 318,131,344 0.2086 1.07%
2007-05-18 0 1.870 1.870 1.880 1.840 1.880 15,136,000 28,136,520 1.8589 0.207 0.207 0.208 0.203 0.208 137,032,002 0.2053 -1.06%
2007-05-17 0 1.890 1.870 1.890 1.860 1.960 21,076,745 40,275,258 1.9109 0.209 0.207 0.209 0.205 0.216 190,815,840 0.2111 -2.07%
2007-05-16 0 1.930 1.920 1.930 1.890 1.950 42,906,000 82,513,327 1.9231 0.213 0.212 0.213 0.209 0.215 388,444,441 0.2124 4.89%
2007-05-15 0 1.840 1.830 1.840 1.810 1.930 43,204,000 81,357,627 1.8831 0.203 0.202 0.203 0.200 0.213 391,142,349 0.2080 -1.08%
2007-05-14 0 1.860 1.850 1.860 1.720 1.890 58,606,836 106,217,118 1.8124 0.205 0.204 0.205 0.190 0.209 530,590,120 0.2002 9.41%
2007-05-11 0 1.700 1.690 1.700 1.670 1.720 18,658,000 31,556,780 1.6913 0.188 0.187 0.188 0.184 0.190 168,918,016 0.1868 -1.16%
2007-05-10 0 1.720 1.720 1.730 1.710 1.780 17,434,298 30,371,930 1.7421 0.190 0.190 0.191 0.189 0.197 157,839,373 0.1924 -2.82%
2007-05-09 0 1.770 1.760 1.770 1.750 1.790 10,044,000 17,704,730 1.7627 0.196 0.194 0.196 0.193 0.198 90,932,177 0.1947 0.57%
2007-05-08 0 1.760 1.760 1.770 1.760 1.810 7,366,000 13,167,260 1.7876 0.194 0.194 0.196 0.194 0.200 66,687,218 0.1974 -2.22%
2007-05-07 0 1.800 1.780 1.800 1.780 1.820 22,292,000 40,165,060 1.8018 0.199 0.197 0.199 0.197 0.201 201,818,009 0.1990 1.69%
2007-05-04 0 1.770 1.750 1.770 1.750 1.800 7,916,149 14,055,888 1.7756 0.196 0.193 0.196 0.193 0.199 71,667,927 0.1961 0.57%
2007-05-03 0 1.760 1.760 1.770 1.750 1.800 17,660,745 31,347,301 1.7750 0.194 0.194 0.196 0.193 0.199 159,889,485 0.1961 1.15%
2007-05-02 0 1.740 1.720 1.730 1.680 1.750 16,880,000 28,936,200 1.7142 0.192 0.190 0.191 0.186 0.193 152,821,101 0.1893 4.82%
2007-04-30 0 1.660 1.660 1.670 1.640 1.720 26,914,000 44,672,560 1.6598 0.183 0.183 0.184 0.181 0.190 243,662,744 0.1833 -1.78%
2007-04-27 0 1.690 1.690 1.700 1.670 1.740 17,320,596 29,323,057 1.6930 0.187 0.187 0.188 0.184 0.192 156,809,986 0.1870 -0.59%
2007-04-26 0 1.700 1.700 1.710 1.690 1.750 26,152,000 45,023,300 1.7216 0.188 0.188 0.189 0.187 0.193 236,764,066 0.1902 1.19%
2007-04-25 0 1.680 1.680 1.690 1.670 1.760 45,925,000 78,366,718 1.7064 0.186 0.186 0.187 0.184 0.194 415,776,604 0.1885 -3.45%
2007-04-24 0 1.740 1.730 1.740 1.720 1.830 40,782,000 72,138,660 1.7689 0.192 0.191 0.192 0.190 0.202 369,215,056 0.1954 -5.43%
2007-04-23 0 1.840 1.820 1.840 1.790 1.860 41,304,596 75,376,929 1.8249 0.203 0.201 0.203 0.198 0.205 373,946,318 0.2016 -1.08%
2007-04-20 0 1.860 1.850 1.860 1.860 1.900 12,440,000 23,337,660 1.8760 0.205 0.204 0.205 0.205 0.210 112,624,082 0.2072 1.09%
2007-04-19 0 1.840 1.840 1.850 1.820 1.930 27,288,000 50,974,880 1.8680 0.203 0.203 0.204 0.201 0.213 247,048,709 0.2063 -4.17%
2007-04-18 0 1.920 1.920 1.930 1.900 1.940 9,611,500 18,396,005 1.9140 0.212 0.212 0.213 0.210 0.214 87,016,589 0.2114 0.52%
2007-04-17 0 1.910 1.910 1.920 1.890 1.940 14,951,947 28,622,043 1.9143 0.211 0.211 0.212 0.209 0.214 135,365,699 0.2114 -1.04%
2007-04-16 0 1.930 1.930 1.940 1.920 1.960 17,113,000 33,178,532 1.9388 0.213 0.213 0.214 0.212 0.216 154,930,539 0.2142 1.05%
2007-04-13 0 1.910 1.910 1.920 1.890 1.940 20,830,000 39,667,660 1.9044 0.211 0.211 0.212 0.209 0.214 188,581,963 0.2103 -0.52%
2007-04-12 0 1.920 1.920 1.930 1.860 1.960 62,452,000 120,326,980 1.9267 0.212 0.212 0.213 0.205 0.216 565,401,861 0.2128 1.59%
2007-04-11 0 1.890 1.880 1.890 1.860 1.950 31,489,300 59,611,480 1.8931 0.209 0.208 0.209 0.205 0.215 285,084,686 0.2091 -2.58%
2007-04-10 0 1.940 1.930 1.950 1.930 1.990 18,421,894 35,955,889 1.9518 0.214 0.213 0.215 0.213 0.220 166,780,458 0.2156 0.00%
2007-04-04 0 1.940 1.940 1.950 1.920 1.970 16,790,447 32,571,821 1.9399 0.214 0.214 0.215 0.212 0.218 152,010,344 0.2143 1.57%
2007-04-03 0 1.910 1.910 1.920 1.890 1.970 34,514,298 66,508,422 1.9270 0.211 0.211 0.212 0.209 0.218 312,471,151 0.2128 1.60%
2007-04-02 0 1.880 1.870 1.880 1.820 1.940 39,258,298 72,952,578 1.8583 0.208 0.207 0.208 0.201 0.214 355,420,399 0.2053 -1.57%
2007-03-30 0 1.910 1.900 1.910 1.840 1.990 80,496,000 153,715,440 1.9096 0.211 0.210 0.211 0.203 0.220 728,761,100 0.2109 -3.54%
2007-03-29 0 1.980 1.970 1.980 1.950 2.080 66,856,000 134,632,220 2.0138 0.219 0.218 0.219 0.215 0.230 605,272,959 0.2224 -1.98%
2007-03-28 0 2.020 2.020 2.030 2.010 2.160 46,122,000 95,716,530 2.0753 0.223 0.223 0.224 0.222 0.239 417,560,120 0.2292 -5.16%
2007-03-27 0 2.130 2.120 2.130 2.110 2.160 13,732,000 29,186,900 2.1255 0.235 0.234 0.235 0.233 0.239 124,321,052 0.2348 -0.93%
2007-03-26 0 2.150 2.140 2.150 2.110 2.180 33,748,000 72,278,280 2.1417 0.237 0.236 0.237 0.233 0.241 305,533,562 0.2366 3.37%
2007-03-23 0 2.080 2.070 2.080 2.070 2.110 26,122,298 54,768,249 2.0966 0.230 0.229 0.230 0.229 0.233 236,495,163 0.2316 0.48%
2007-03-22 0 2.070 2.070 2.080 2.060 2.120 59,557,712 124,065,878 2.0831 0.229 0.229 0.230 0.228 0.234 539,198,764 0.2301 0.98%
2007-03-21 0 2.050 2.040 2.050 1.990 2.080 43,254,000 88,386,870 2.0434 0.226 0.225 0.226 0.220 0.230 391,595,019 0.2257 3.54%
2007-03-20 0 1.980 1.980 1.990 1.980 2.050 14,336,000 28,938,140 2.0186 0.219 0.219 0.220 0.219 0.226 129,789,295 0.2230 -1.49%
2007-03-19 0 2.010 2.000 2.010 1.990 2.040 10,867,500 21,809,030 2.0068 0.222 0.221 0.222 0.220 0.225 98,387,637 0.2217 -0.99%
2007-03-16 0 2.030 2.020 2.030 2.000 2.100 24,649,000 50,930,980 2.0662 0.224 0.223 0.224 0.221 0.232 223,156,832 0.2282 -0.98%
2007-03-15 0 2.050 2.040 2.050 1.990 2.100 30,220,000 61,794,320 2.0448 0.226 0.225 0.226 0.220 0.232 273,593,228 0.2259 4.06%
2007-03-14 0 1.970 1.960 1.980 1.940 2.000 23,866,000 46,938,040 1.9667 0.218 0.216 0.219 0.214 0.221 216,068,033 0.2172 -4.37%
2007-03-13 0 2.060 2.050 2.060 2.030 2.140 34,342,000 71,837,220 2.0918 0.228 0.226 0.228 0.224 0.236 310,911,271 0.2311 -0.96%
2007-03-12 0 2.080 2.080 2.090 1.970 2.090 19,534,000 39,672,540 2.0309 0.230 0.230 0.231 0.218 0.231 176,848,779 0.2243 4.52%
2007-03-09 0 1.990 1.980 1.990 1.980 2.090 28,967,298 58,204,223 2.0093 0.220 0.219 0.220 0.219 0.231 262,252,037 0.2219 -0.50%
2007-03-08 0 2.000 2.000 2.010 1.910 2.020 18,826,000 37,294,620 1.9810 0.221 0.221 0.222 0.211 0.223 170,438,984 0.2188 4.71%
2007-03-07 0 1.910 1.920 1.930 1.900 2.040 53,479,192 105,990,740 1.9819 0.211 0.212 0.213 0.210 0.225 484,167,596 0.2189 0.00%
2007-03-06 0 1.910 1.910 1.920 1.850 1.980 27,880,000 53,795,680 1.9295 0.211 0.211 0.212 0.204 0.219 252,408,312 0.2131 2.14%
2007-03-05 0 1.870 1.860 1.870 1.830 2.030 41,432,000 78,825,020 1.9025 0.207 0.205 0.207 0.202 0.224 375,099,755 0.2101 -8.78%
2007-03-02 0 2.050 2.030 2.050 1.930 2.130 82,061,000 168,281,400 2.0507 0.226 0.224 0.226 0.213 0.235 742,929,644 0.2265 7.33%
2007-03-01 0 1.910 1.900 1.910 1.860 2.000 19,642,298 37,927,915 1.9309 0.211 0.210 0.211 0.205 0.221 177,829,242 0.2133 -0.52%
2007-02-28 0 1.920 1.920 1.930 1.850 1.960 67,483,667 128,889,101 1.9099 0.212 0.212 0.213 0.204 0.216 610,955,469 0.2110 -5.88%
2007-02-27 0 2.040 2.040 2.050 2.010 2.210 55,038,000 114,400,540 2.0786 0.225 0.225 0.226 0.222 0.244 498,280,081 0.2296 -6.85%
2007-02-26 0 2.190 2.180 2.190 2.110 2.250 49,330,000 107,355,820 2.1763 0.242 0.241 0.242 0.233 0.249 446,603,372 0.2404 0.92%
2007-02-23 0 2.170 2.170 2.180 2.120 2.300 45,444,634 100,538,360 2.2123 0.240 0.240 0.241 0.234 0.254 411,427,667 0.2444 -3.56%
2007-02-22 0 2.250 2.240 2.250 2.230 2.350 19,456,000 44,196,940 2.2716 0.249 0.247 0.249 0.246 0.260 176,142,615 0.2509 -3.43%
2007-02-21 0 2.330 2.320 2.330 2.240 2.350 44,495,149 102,160,250 2.2960 0.257 0.256 0.257 0.247 0.260 402,831,616 0.2536 4.48%
2007-02-16 0 2.230 2.220 2.230 2.190 2.350 74,962,000 168,897,800 2.2531 0.246 0.245 0.246 0.242 0.260 678,659,680 0.2489 -5.11%
2007-02-15 0 2.350 2.330 2.350 1.970 2.550 184,081,341 409,429,922 2.2242 0.260 0.257 0.260 0.218 0.282 1,666,558,842 0.2457 18.09%
2007-02-14 0 1.990 1.980 1.990 1.960 2.070 29,048,447 57,976,945 1.9959 0.220 0.219 0.220 0.216 0.229 262,986,710 0.2205 -1.49%
2007-02-13 0 2.020 2.010 2.020 1.950 2.030 51,444,000 102,401,760 1.9905 0.223 0.222 0.223 0.215 0.224 465,742,224 0.2199 2.02%
2007-02-12 0 1.980 1.970 1.980 1.830 2.070 87,882,000 174,234,780 1.9826 0.219 0.218 0.219 0.202 0.229 795,629,385 0.2190 8.20%
2007-02-09 0 1.830 1.820 1.830 1.810 1.890 62,879,447 116,369,965 1.8507 0.202 0.201 0.202 0.200 0.209 569,271,702 0.2044 -2.66%
2007-02-08 0 1.880 1.880 1.890 1.640 1.940 259,037,361 453,555,066 1.7509 0.208 0.208 0.209 0.181 0.214 2,345,164,383 0.1934 13.94%
2007-02-07 0 1.650 1.650 1.660 1.640 1.660 46,029,098 75,730,555 1.6453 0.182 0.182 0.183 0.181 0.183 416,719,043 0.1817 0.61%
2007-02-06 0 1.640 1.620 1.640 1.620 1.680 57,806,447 94,690,506 1.6381 0.181 0.179 0.181 0.179 0.186 523,343,892 0.1809 0.61%
2007-02-05 0 1.630 1.620 1.630 1.590 1.650 17,298,000 28,257,680 1.6336 0.180 0.179 0.180 0.176 0.182 156,605,415 0.1804 0.62%
2007-02-02 0 1.620 1.620 1.630 1.580 1.640 10,258,490 16,642,679 1.6223 0.179 0.179 0.180 0.175 0.181 92,874,037 0.1792 2.53%
2007-02-01 0 1.580 1.580 1.590 1.570 1.630 10,102,447 16,085,729 1.5923 0.175 0.175 0.176 0.173 0.180 91,461,320 0.1759 -3.07%
2007-01-31 0 1.630 1.620 1.630 1.610 1.690 17,916,745 29,471,849 1.6449 0.180 0.179 0.180 0.178 0.187 162,207,151 0.1817 -0.61%
2007-01-30 0 1.640 1.630 1.640 1.610 1.650 12,392,000 20,138,060 1.6251 0.181 0.180 0.181 0.178 0.182 112,189,519 0.1795 1.23%
2007-01-29 0 1.620 1.610 1.620 1.590 1.640 11,660,596 18,791,777 1.6116 0.179 0.178 0.179 0.176 0.181 105,567,839 0.1780 0.00%
2007-01-26 0 1.620 1.610 1.620 1.550 1.640 20,345,683 32,190,973 1.5822 0.179 0.178 0.179 0.171 0.181 184,197,256 0.1748 0.00%
2007-01-25 0 1.620 1.620 1.630 1.590 1.650 8,444,000 13,619,320 1.6129 0.179 0.179 0.180 0.176 0.182 76,446,764 0.1782 -0.61%
2007-01-24 0 1.630 1.630 1.640 1.590 1.650 18,133,341 29,243,733 1.6127 0.180 0.180 0.181 0.176 0.182 164,168,077 0.1781 -0.61%
2007-01-23 0 1.640 1.640 1.650 1.630 1.700 25,152,000 42,060,560 1.6723 0.181 0.181 0.182 0.180 0.188 227,710,684 0.1847 -0.61%
2007-01-22 0 1.650 1.650 1.660 1.640 1.690 19,254,000 32,130,160 1.6688 0.182 0.182 0.183 0.181 0.187 174,313,832 0.1843 -1.20%
2007-01-19 0 1.670 1.650 1.660 1.620 1.670 8,560,000 14,079,160 1.6448 0.184 0.182 0.183 0.179 0.184 77,496,957 0.1817 1.21%
2007-01-18 0 1.650 1.650 1.660 1.620 1.680 15,233,596 25,108,361 1.6482 0.182 0.182 0.183 0.179 0.186 137,915,576 0.1821 -1.79%
2007-01-17 0 1.680 1.680 1.690 1.670 1.720 24,128,000 40,805,080 1.6912 0.186 0.186 0.187 0.184 0.190 218,440,020 0.1868 -1.75%
2007-01-16 0 1.710 1.700 1.710 1.680 1.740 60,222,000 102,444,220 1.7011 0.189 0.188 0.189 0.186 0.192 545,212,818 0.1879 1.79%
2007-01-15 0 1.680 1.670 1.690 1.670 1.720 12,832,000 21,638,480 1.6863 0.186 0.184 0.187 0.184 0.190 116,173,008 0.1863 1.20%
2007-01-12 0 1.660 1.650 1.670 1.640 1.760 32,694,894 55,304,993 1.6915 0.183 0.182 0.184 0.181 0.194 295,999,390 0.1868 -1.19%
2007-01-11 0 1.680 1.680 1.690 1.580 1.710 57,194,000 95,059,040 1.6620 0.186 0.186 0.187 0.175 0.189 517,799,175 0.1836 5.66%
2007-01-10 0 1.590 1.570 1.590 1.540 1.620 12,958,600 20,434,926 1.5769 0.176 0.173 0.176 0.170 0.179 117,319,166 0.1742 -1.24%
2007-01-09 0 1.610 1.610 1.620 1.560 1.630 15,686,745 24,985,154 1.5928 0.178 0.178 0.179 0.172 0.180 142,018,107 0.1759 3.21%
2007-01-08 0 1.560 1.560 1.580 1.530 1.600 23,573,000 37,016,570 1.5703 0.172 0.172 0.175 0.169 0.177 213,415,392 0.1734 -4.29%
2007-01-05 0 1.630 1.620 1.630 1.570 1.670 34,066,000 55,033,966 1.6155 0.180 0.179 0.180 0.173 0.184 308,412,538 0.1784 -4.12%
2007-01-04 0 1.700 1.680 1.690 1.560 1.710 82,140,000 136,410,630 1.6607 0.188 0.186 0.187 0.172 0.189 743,644,861 0.1834 4.29%
2007-01-03 0 1.630 1.630 1.640 1.450 1.670 116,094,111 183,066,073 1.5769 0.180 0.180 0.181 0.160 0.184 1,051,044,425 0.1742 14.79%
2007-01-02 0 1.420 1.420 1.430 1.330 1.430 39,076,298 54,625,028 1.3979 0.157 0.157 0.158 0.147 0.158 353,772,683 0.1544 7.58%
2006-12-29 0 1.320 1.300 1.310 1.300 1.340 13,242,000 17,474,400 1.3196 0.146 0.144 0.145 0.144 0.148 119,884,895 0.1458 0.00%
2006-12-28 0 1.320 1.310 1.320 1.280 1.320 8,650,298 11,286,907 1.3048 0.146 0.145 0.146 0.141 0.146 78,314,459 0.1441 3.13%
2006-12-27 0 1.280 1.280 1.290 1.280 1.330 4,494,745 5,823,851 1.2957 0.141 0.141 0.142 0.141 0.147 40,692,647 0.1431 -3.03%
2006-12-22 0 1.320 1.310 1.320 1.290 1.320 5,644,000 7,353,880 1.3030 0.146 0.145 0.146 0.142 0.146 51,097,292 0.1439 0.76%
2006-12-21 0 1.310 1.300 1.310 1.280 1.340 9,414,000 12,304,240 1.3070 0.145 0.144 0.145 0.141 0.148 85,228,545 0.1444 -2.24%
2006-12-20 0 1.340 1.330 1.340 1.300 1.340 9,498,000 12,566,780 1.3231 0.148 0.147 0.148 0.144 0.148 85,989,030 0.1461 0.00%
2006-12-19 0 1.340 1.330 1.340 1.320 1.360 6,140,000 8,199,740 1.3355 0.148 0.147 0.148 0.146 0.150 55,587,770 0.1475 -1.47%
2006-12-18 0 1.360 1.360 1.370 1.350 1.380 5,476,149 7,472,383 1.3645 0.150 0.150 0.151 0.149 0.152 49,577,673 0.1507 -0.73%
2006-12-15 0 1.370 1.360 1.370 1.350 1.390 7,614,149 10,407,967 1.3669 0.151 0.150 0.151 0.149 0.154 68,933,805 0.1510 1.48%
2006-12-14 0 1.350 1.340 1.350 1.350 1.380 6,096,221 8,276,702 1.3577 0.149 0.148 0.149 0.149 0.152 55,191,422 0.1500 -1.46%
2006-12-13 0 1.370 1.360 1.370 1.340 1.400 10,316,000 14,027,900 1.3598 0.151 0.150 0.151 0.148 0.155 93,394,697 0.1502 -1.44%
2006-12-12 0 1.390 1.380 1.390 1.370 1.410 6,546,149 9,083,329 1.3876 0.154 0.152 0.154 0.151 0.156 59,264,793 0.1533 -0.71%
2006-12-11 0 1.400 1.390 1.400 1.390 1.420 10,622,000 14,986,120 1.4109 0.155 0.154 0.155 0.154 0.157 96,165,032 0.1558 2.94%
2006-12-08 0 1.360 1.350 1.360 1.350 1.390 7,997,000 10,959,510 1.3705 0.150 0.149 0.150 0.149 0.154 72,399,902 0.1514 -0.73%
2006-12-07 0 1.370 1.360 1.370 1.360 1.400 7,118,000 9,786,820 1.3749 0.151 0.150 0.151 0.150 0.155 64,441,979 0.1519 -1.44%
2006-12-06 0 1.390 1.370 1.390 1.370 1.440 23,512,894 32,628,509 1.3877 0.154 0.151 0.154 0.151 0.159 212,871,230 0.1533 -2.80%
2006-12-05 0 1.430 1.420 1.430 1.420 1.460 34,259,832 49,279,320 1.4384 0.158 0.157 0.158 0.157 0.161 310,167,373 0.1589 0.70%
2006-12-04 0 1.420 1.410 1.420 1.330 1.430 37,363,804 51,916,419 1.3895 0.157 0.156 0.157 0.147 0.158 338,268,820 0.1535 6.77%
2006-12-01 0 1.330 1.330 1.340 1.300 1.340 15,300,000 20,181,160 1.3190 0.147 0.147 0.148 0.144 0.148 138,516,756 0.1457 0.00%
2006-11-30 0 1.330 1.320 1.330 1.300 1.340 16,746,000 22,126,620 1.3213 0.147 0.146 0.147 0.144 0.148 151,607,948 0.1459 4.72%
2006-11-29 0 1.270 1.270 1.280 1.260 1.300 9,504,000 12,134,980 1.2768 0.140 0.140 0.141 0.139 0.144 86,043,350 0.1410 0.79%
2006-11-28 0 1.260 1.250 1.260 1.250 1.320 20,454,500 26,161,400 1.2790 0.139 0.138 0.139 0.138 0.146 185,182,418 0.1413 -4.55%
2006-11-27 0 1.320 1.310 1.320 1.290 1.360 18,756,600 24,701,896 1.3170 0.146 0.145 0.146 0.142 0.150 169,810,679 0.1455 -1.49%
2006-11-24 0 1.340 1.330 1.340 1.250 1.370 50,940,363 67,539,859 1.3259 0.148 0.147 0.148 0.138 0.151 461,182,605 0.1464 7.20%
2006-11-23 0 1.250 1.250 1.260 1.250 1.290 10,880,000 13,788,500 1.2673 0.138 0.138 0.139 0.138 0.142 98,500,805 0.1400 -0.79%
2006-11-22 0 1.260 1.260 1.270 1.250 1.270 9,760,596 12,308,983 1.2611 0.139 0.139 0.140 0.138 0.140 88,366,412 0.1393 1.61%
2006-11-21 0 1.240 1.240 1.250 1.240 1.280 14,022,000 17,642,060 1.2582 0.137 0.137 0.138 0.137 0.141 126,946,533 0.1390 -1.59%
2006-11-20 0 1.260 1.260 1.270 1.230 1.290 36,928,000 46,676,340 1.2640 0.139 0.139 0.140 0.136 0.142 334,323,319 0.1396 2.44%
2006-11-17 0 1.230 1.220 1.230 1.220 1.240 7,546,000 9,248,880 1.2257 0.136 0.135 0.136 0.135 0.137 68,316,826 0.1354 0.82%
2006-11-16 0 1.220 1.210 1.220 1.200 1.240 23,671,100 28,831,745 1.2180 0.135 0.134 0.135 0.133 0.137 214,303,529 0.1345 2.52%
2006-11-15 0 1.190 1.190 1.200 1.180 1.210 17,058,000 20,337,120 1.1922 0.131 0.131 0.133 0.130 0.134 154,432,603 0.1317 -0.83%
2006-11-14 0 1.200 1.190 1.200 1.180 1.210 10,210,001 12,171,902 1.1922 0.133 0.131 0.133 0.130 0.134 92,435,047 0.1317 0.84%
2006-11-13 0 1.190 1.190 1.200 1.190 1.220 9,028,000 10,821,540 1.1987 0.131 0.131 0.133 0.131 0.135 81,733,940 0.1324 -2.46%
2006-11-10 0 1.220 1.210 1.220 1.210 1.250 12,438,000 15,216,380 1.2234 0.135 0.134 0.135 0.134 0.138 112,605,975 0.1351 -1.61%
2006-11-09 0 1.240 1.240 1.250 1.200 1.250 25,042,000 30,806,760 1.2302 0.137 0.137 0.138 0.133 0.138 226,714,811 0.1359 3.33%
2006-11-08 0 1.200 1.190 1.200 1.190 1.230 13,490,000 16,320,860 1.2098 0.133 0.131 0.133 0.131 0.136 122,130,134 0.1336 0.00%
2006-11-07 0 1.200 1.200 1.210 1.170 1.220 19,744,000 23,660,100 1.1983 0.133 0.133 0.134 0.129 0.135 178,749,990 0.1324 0.84%
2006-11-06 0 1.190 1.180 1.190 1.180 1.200 12,364,000 14,775,820 1.1951 0.131 0.130 0.131 0.130 0.133 111,936,025 0.1320 -1.65%
2006-11-03 0 1.210 1.200 1.210 1.190 1.220 10,231,000 12,292,350 1.2015 0.134 0.133 0.134 0.131 0.135 92,625,159 0.1327 0.00%
2006-11-02 0 1.210 1.210 1.220 1.190 1.230 6,982,000 8,454,560 1.2109 0.134 0.134 0.135 0.131 0.136 63,210,719 0.1338 0.83%
2006-11-01 0 1.200 1.190 1.200 1.190 1.220 4,094,000 4,929,620 1.2041 0.133 0.131 0.133 0.131 0.135 37,064,549 0.1330 -0.83%
2006-10-31 0 1.210 1.200 1.210 1.190 1.210 8,100,000 9,680,720 1.1952 0.134 0.133 0.134 0.131 0.134 73,332,400 0.1320 0.83%
2006-10-27 0 1.200 1.190 1.200 1.190 1.200 12,422,000 14,889,700 1.1987 0.133 0.131 0.133 0.131 0.133 112,461,121 0.1324 -0.83%
2006-10-26 0 1.210 1.200 1.210 1.200 1.210 6,748,000 8,110,920 1.2020 0.134 0.133 0.134 0.133 0.134 61,092,227 0.1328 0.83%
2006-10-25 0 1.200 1.200 1.210 1.200 1.220 8,922,000 10,787,460 1.2091 0.133 0.133 0.134 0.133 0.135 80,774,281 0.1336 0.00%
2006-10-24 0 1.200 1.200 1.210 1.200 1.230 15,806,800 19,218,724 1.2159 0.133 0.133 0.134 0.133 0.136 143,105,011 0.1343 -0.83%
2006-10-23 0 1.210 1.200 1.210 1.200 1.230 4,922,000 5,968,660 1.2126 0.134 0.133 0.134 0.133 0.136 44,560,750 0.1339 -1.63%
2006-10-20 0 1.230 1.220 1.230 1.210 1.230 6,102,000 7,466,520 1.2236 0.136 0.135 0.136 0.134 0.136 55,243,742 0.1352 0.00%
2006-10-19 0 1.230 1.220 1.230 1.210 1.240 9,676,000 11,846,100 1.2243 0.136 0.135 0.136 0.134 0.137 87,600,532 0.1352 -0.81%
2006-10-18 0 1.240 1.230 1.240 1.230 1.240 5,682,000 6,999,260 1.2318 0.137 0.136 0.137 0.136 0.137 51,441,321 0.1361 1.64%
2006-10-17 0 1.220 1.220 1.230 1.220 1.240 5,787,600 7,110,400 1.2286 0.135 0.135 0.136 0.135 0.137 52,397,358 0.1357 -2.40%
2006-10-16 0 1.250 1.240 1.250 1.220 1.250 4,970,000 6,149,900 1.2374 0.138 0.137 0.138 0.135 0.138 44,995,312 0.1367 0.81%
2006-10-13 0 1.240 1.230 1.240 1.230 1.250 3,932,000 4,876,740 1.2403 0.137 0.136 0.137 0.136 0.138 35,597,901 0.1370 0.00%
2006-10-12 0 1.240 1.230 1.240 1.230 1.260 3,564,000 4,424,440 1.2414 0.137 0.136 0.137 0.136 0.139 32,266,256 0.1371 0.00%
2006-10-11 0 1.240 1.240 1.250 1.230 1.270 15,614,000 19,546,880 1.2519 0.137 0.137 0.138 0.136 0.140 141,359,519 0.1383 0.81%
2006-10-10 0 1.230 1.220 1.230 1.210 1.250 6,381,000 7,879,170 1.2348 0.136 0.135 0.136 0.134 0.138 57,769,635 0.1364 1.65%
2006-10-09 0 1.210 1.210 1.220 1.200 1.230 3,790,000 4,570,040 1.2058 0.134 0.134 0.135 0.133 0.136 34,312,321 0.1332 -0.82%
2006-10-06 0 1.220 1.220 1.230 1.210 1.240 3,424,000 4,164,220 1.2162 0.135 0.135 0.136 0.134 0.137 30,998,783 0.1343 -1.61%
2006-10-05 0 1.240 1.220 1.240 1.230 1.260 7,978,000 9,923,180 1.2438 0.137 0.135 0.137 0.136 0.139 72,227,888 0.1374 0.00%
2006-10-04 0 1.240 1.230 1.240 1.220 1.240 10,106,000 12,403,100 1.2273 0.137 0.136 0.137 0.135 0.137 91,493,486 0.1356 3.33%
2006-10-03 0 1.200 1.200 1.210 1.200 1.240 6,457,800 7,800,708 1.2080 0.133 0.133 0.134 0.133 0.137 58,464,935 0.1334 -0.83%
2006-09-29 0 1.210 1.200 1.210 1.200 1.220 5,460,000 6,575,880 1.2044 0.134 0.133 0.134 0.133 0.135 49,431,470 0.1330 -0.82%
2006-09-28 0 1.220 1.220 1.230 1.220 1.260 18,052,000 22,108,177 1.2247 0.135 0.135 0.136 0.135 0.139 163,431,666 0.1353 2.52%
2006-09-27 0 1.190 1.190 1.200 1.170 1.200 11,402,400 13,588,840 1.1918 0.131 0.131 0.133 0.129 0.133 103,230,292 0.1316 0.00%
2006-09-26 0 1.190 1.180 1.190 1.180 1.210 13,584,000 16,168,846 1.1903 0.131 0.130 0.131 0.130 0.134 122,981,152 0.1315 -0.83%
2006-09-25 0 1.200 1.200 1.210 1.160 1.220 29,310,562 34,881,839 1.1901 0.133 0.133 0.134 0.128 0.135 265,359,737 0.1315 -4.76%
2006-09-22 0 1.260 1.250 1.260 1.230 1.270 6,798,000 8,505,560 1.2512 0.139 0.138 0.139 0.136 0.140 61,544,896 0.1382 0.00%
2006-09-21 0 1.260 1.250 1.260 1.230 1.260 8,032,000 10,033,580 1.2492 0.139 0.138 0.139 0.136 0.139 72,716,770 0.1380 1.61%
2006-09-20 0 1.240 1.230 1.240 1.230 1.270 15,036,500 18,840,050 1.2530 0.137 0.136 0.137 0.136 0.140 136,131,190 0.1384 -2.36%
2006-09-19 0 1.270 1.260 1.270 1.200 1.270 18,184,000 22,464,340 1.2354 0.140 0.139 0.140 0.133 0.140 164,626,712 0.1365 4.96%
2006-09-18 0 1.210 1.190 1.210 1.190 1.210 3,350,000 4,015,580 1.1987 0.134 0.131 0.134 0.131 0.134 30,328,832 0.1324 1.68%
2006-09-15 0 1.190 1.190 1.200 1.180 1.200 3,338,000 3,986,620 1.1943 0.131 0.131 0.133 0.130 0.133 30,220,192 0.1319 -0.83%
2006-09-14 0 1.200 1.190 1.200 1.190 1.210 4,974,000 5,964,900 1.1992 0.133 0.131 0.133 0.131 0.134 45,031,526 0.1325 0.84%
2006-09-13 0 1.190 1.190 1.200 1.190 1.230 7,462,690 8,991,960 1.2049 0.131 0.131 0.133 0.131 0.136 67,562,589 0.1331 -1.65%
2006-09-12 0 1.210 1.200 1.210 1.170 1.210 12,805,100 15,362,345 1.1997 0.134 0.133 0.134 0.129 0.134 115,929,472 0.1325 2.54%
2006-09-11 0 1.180 1.170 1.180 1.170 1.190 4,673,000 5,512,660 1.1797 0.130 0.129 0.130 0.129 0.131 42,306,458 0.1303 -0.84%
2006-09-08 0 1.190 1.190 1.200 1.180 1.200 3,682,000 4,390,320 1.1924 0.131 0.131 0.133 0.130 0.133 33,334,555 0.1317 -0.83%
2006-09-07 0 1.200 1.200 1.210 1.190 1.210 7,778,490 9,316,084 1.1977 0.133 0.133 0.134 0.131 0.134 70,421,647 0.1323 -0.83%
2006-09-06 0 1.210 1.190 1.210 1.200 1.240 4,582,000 5,561,740 1.2138 0.134 0.131 0.134 0.133 0.137 41,482,600 0.1341 -0.82%
2006-09-05 0 1.220 1.210 1.220 1.200 1.220 5,016,000 6,081,400 1.2124 0.135 0.134 0.135 0.133 0.135 45,411,768 0.1339 0.83%
2006-09-04 0 1.210 1.200 1.210 1.180 1.220 6,843,000 8,255,080 1.2064 0.134 0.133 0.134 0.130 0.135 61,952,298 0.1332 1.68%
2006-09-01 0 1.190 1.180 1.190 1.170 1.190 3,128,000 3,694,220 1.1810 0.131 0.130 0.131 0.129 0.131 28,318,981 0.1305 0.85%
2006-08-31 0 1.180 1.180 1.190 1.180 1.200 3,796,000 4,529,740 1.1933 0.130 0.130 0.131 0.130 0.133 34,366,641 0.1318 -0.84%
2006-08-30 0 1.190 1.190 1.200 1.170 1.200 4,262,000 5,076,080 1.1910 0.131 0.131 0.133 0.129 0.133 38,585,517 0.1316 0.00%
2006-08-29 0 1.190 1.190 1.200 1.170 1.190 1,858,000 2,207,040 1.1879 0.131 0.131 0.133 0.129 0.131 16,821,185 0.1312 0.85%
2006-08-28 0 1.180 1.180 1.190 1.180 1.190 2,276,000 2,701,820 1.1871 0.130 0.130 0.131 0.130 0.131 20,605,499 0.1311 -1.67%
2006-08-25 0 1.200 1.190 1.200 1.180 1.210 10,112,000 12,003,760 1.1871 0.133 0.131 0.133 0.130 0.134 91,547,807 0.1311 0.84%
2006-08-24 0 1.190 1.190 1.200 1.190 1.200 6,666,000 7,958,200 1.1938 0.131 0.131 0.133 0.131 0.133 60,349,850 0.1319 -0.83%
2006-08-23 0 1.200 1.190 1.200 1.190 1.210 2,668,000 3,199,220 1.1991 0.133 0.131 0.133 0.131 0.134 24,154,425 0.1324 0.84%
2006-08-22 0 1.190 1.190 1.200 1.190 1.200 3,276,000 3,928,580 1.1992 0.131 0.131 0.133 0.131 0.133 29,658,882 0.1325 0.00%
2006-08-21 0 1.190 1.190 1.200 1.180 1.220 8,016,000 9,563,660 1.1931 0.131 0.131 0.133 0.130 0.135 72,571,916 0.1318 -2.46%
2006-08-18 0 1.220 1.220 1.230 1.210 1.240 2,088,000 2,548,560 1.2206 0.135 0.135 0.136 0.134 0.137 18,903,463 0.1348 0.83%
2006-08-17 0 1.210 1.210 1.220 1.210 1.240 2,586,000 3,150,100 1.2181 0.134 0.134 0.135 0.134 0.137 23,412,048 0.1346 -1.63%
2006-08-16 0 1.230 1.230 1.240 1.210 1.250 12,644,000 15,574,700 1.2318 0.136 0.136 0.137 0.134 0.138 114,470,972 0.1361 1.65%
2006-08-15 0 1.210 1.190 1.210 1.170 1.210 7,380,000 8,829,240 1.1964 0.134 0.131 0.134 0.129 0.134 66,813,965 0.1321 2.54%
2006-08-14 0 1.180 1.180 1.190 1.150 1.180 4,154,000 4,871,280 1.1727 0.130 0.130 0.131 0.127 0.130 37,607,752 0.1295 1.72%
2006-08-11 0 1.160 1.160 1.170 1.160 1.170 1,644,000 1,910,512 1.1621 0.128 0.128 0.129 0.128 0.129 14,883,761 0.1284 0.00%
2006-08-10 0 1.160 1.160 1.170 1.150 1.160 3,142,000 3,625,420 1.1539 0.128 0.128 0.129 0.127 0.128 28,445,729 0.1275 0.00%
2006-08-09 0 1.160 1.160 1.170 1.150 1.170 7,231,000 8,392,240 1.1606 0.128 0.128 0.129 0.127 0.129 65,465,011 0.1282 0.00%
2006-08-08 0 1.160 1.160 1.170 1.150 1.180 5,502,000 6,387,500 1.1609 0.128 0.128 0.129 0.127 0.130 49,811,712 0.1282 -1.69%
2006-08-07 0 1.180 1.180 1.190 1.170 1.180 1,926,000 2,270,660 1.1790 0.130 0.130 0.131 0.129 0.130 17,436,815 0.1302 -0.84%
2006-08-04 0 1.190 1.180 1.190 1.180 1.200 2,564,000 3,035,200 1.1838 0.131 0.130 0.131 0.130 0.133 23,212,873 0.1308 -0.83%
2006-08-03 0 1.200 1.190 1.200 1.180 1.200 1,702,000 2,027,340 1.1912 0.133 0.131 0.133 0.130 0.133 15,408,857 0.1316 1.69%
2006-08-02 0 1.180 1.180 1.190 1.180 1.210 3,068,000 3,635,780 1.1851 0.130 0.130 0.131 0.130 0.134 27,775,778 0.1309 -1.67%
2006-08-01 0 1.200 1.200 1.210 1.200 1.220 1,242,000 1,502,480 1.2097 0.133 0.133 0.134 0.133 0.135 11,244,301 0.1336 -0.83%
2006-07-31 0 1.210 1.200 1.220 1.200 1.230 1,638,000 1,997,700 1.2196 0.134 0.133 0.135 0.133 0.136 14,829,441 0.1347 0.00%
2006-07-28 0 1.210 1.210 1.230 1.200 1.230 2,194,000 2,667,626 1.2159 0.134 0.134 0.136 0.133 0.136 19,863,122 0.1343 -1.63%
2006-07-27 0 1.230 1.230 1.240 1.210 1.230 2,128,000 2,602,400 1.2229 0.136 0.136 0.137 0.134 0.136 19,265,599 0.1351 0.00%
2006-07-26 0 1.230 1.210 1.230 1.200 1.230 1,816,000 2,219,540 1.2222 0.136 0.134 0.136 0.133 0.136 16,440,943 0.1350 1.65%
2006-07-25 0 1.210 1.200 1.220 1.200 1.240 1,158,000 1,414,120 1.2212 0.134 0.133 0.135 0.133 0.137 10,483,817 0.1349 -0.82%
2006-07-24 0 1.220 1.200 1.220 1.190 1.230 638,000 769,380 1.2059 0.135 0.133 0.135 0.131 0.136 5,776,058 0.1332 0.83%
2006-07-21 0 1.210 1.200 1.210 1.190 1.220 1,712,000 2,060,780 1.2037 0.134 0.133 0.134 0.131 0.135 15,499,391 0.1330 -0.82%
2006-07-20 0 1.220 1.220 1.230 1.210 1.240 2,294,000 2,799,500 1.2204 0.135 0.135 0.136 0.134 0.137 20,768,460 0.1348 1.67%
2006-07-19 0 1.200 1.200 1.210 1.190 1.230 2,958,000 3,579,320 1.2100 0.133 0.133 0.134 0.131 0.136 26,779,906 0.1337 -0.83%
2006-07-18 0 1.210 1.200 1.210 1.190 1.210 1,278,000 1,540,660 1.2055 0.134 0.133 0.134 0.131 0.134 11,570,223 0.1332 0.00%
2006-07-17 0 1.210 1.200 1.220 1.170 1.210 2,228,000 2,665,560 1.1964 0.134 0.133 0.135 0.129 0.134 20,170,937 0.1321 0.00%
2006-07-14 0 1.210 1.200 1.210 1.180 1.220 6,238,000 7,453,840 1.1949 0.134 0.133 0.134 0.130 0.135 56,475,002 0.1320 -1.63%
2006-07-13 0 1.230 1.230 1.240 1.210 1.270 6,080,000 7,490,640 1.2320 0.136 0.136 0.137 0.134 0.140 55,044,567 0.1361 -2.38%
2006-07-12 0 1.260 1.260 1.270 1.250 1.300 6,316,000 7,977,580 1.2631 0.139 0.139 0.140 0.138 0.144 57,181,166 0.1395 -1.56%
2006-07-11 0 1.280 1.280 1.290 1.270 1.300 1,744,000 2,228,960 1.2781 0.141 0.141 0.142 0.140 0.144 15,789,100 0.1412 -0.78%
2006-07-10 0 1.290 1.290 1.300 1.290 1.330 4,378,000 5,759,840 1.3156 0.142 0.142 0.144 0.142 0.147 39,635,710 0.1453 -2.27%
2006-07-07 0 1.320 1.310 1.320 1.250 1.320 6,028,000 7,737,060 1.2835 0.146 0.145 0.146 0.138 0.146 54,573,791 0.1418 3.94%
2006-07-06 0 1.270 1.260 1.280 1.250 1.280 722,000 912,680 1.2641 0.140 0.139 0.141 0.138 0.141 6,536,542 0.1396 0.00%
2006-07-05 0 1.270 1.260 1.270 1.260 1.280 1,698,000 2,157,120 1.2704 0.140 0.139 0.140 0.139 0.141 15,372,644 0.1403 -0.78%
2006-07-04 0 1.280 1.270 1.280 1.270 1.290 1,786,000 2,282,640 1.2781 0.141 0.140 0.141 0.140 0.142 16,169,342 0.1412 0.00%
2006-07-03 0 1.280 1.280 1.290 1.280 1.320 5,270,000 6,837,680 1.2975 0.141 0.141 0.142 0.141 0.146 47,711,327 0.1433 -2.29%
2006-06-30 0 1.310 1.310 1.320 1.280 1.320 16,130,000 21,005,800 1.3023 0.145 0.145 0.146 0.141 0.146 146,031,064 0.1438 3.97%
2006-06-29 0 1.260 1.250 1.260 1.230 1.260 4,202,000 5,231,500 1.2450 0.139 0.138 0.139 0.136 0.139 38,042,314 0.1375 0.80%
2006-06-28 0 1.250 1.240 1.250 1.220 1.260 6,836,000 8,526,840 1.2473 0.138 0.137 0.138 0.135 0.139 61,888,925 0.1378 2.46%
2006-06-27 0 1.220 1.220 1.230 1.210 1.250 4,284,000 5,261,740 1.2282 0.135 0.135 0.136 0.134 0.138 38,784,692 0.1357 0.00%
2006-06-26 0 1.220 1.220 1.230 1.170 1.240 12,754,000 15,451,730 1.2115 0.135 0.135 0.136 0.129 0.137 115,466,844 0.1338 4.27%
2006-06-23 0 1.170 1.170 1.180 1.130 1.180 3,310,000 3,879,620 1.1721 0.129 0.129 0.130 0.125 0.130 29,966,697 0.1295 1.74%
2006-06-22 0 1.150 1.150 1.160 1.140 1.200 4,682,000 5,487,630 1.1721 0.127 0.127 0.128 0.126 0.133 42,387,938 0.1295 -0.86%
2006-06-21 0 1.160 1.160 1.170 1.130 1.180 9,724,000 11,369,860 1.1693 0.128 0.128 0.129 0.125 0.130 88,035,094 0.1292 0.00%
2006-06-20 0 1.160 1.160 1.170 1.160 1.180 2,192,667 2,552,467 1.1641 0.128 0.128 0.129 0.128 0.130 19,851,054 0.1286 -1.69%
2006-06-19 0 1.180 1.170 1.180 1.170 1.210 3,756,000 4,453,300 1.1856 0.130 0.129 0.130 0.129 0.134 34,004,506 0.1310 -1.67%
2006-06-16 0 1.200 1.190 1.200 1.170 1.200 4,485,000 5,326,670 1.1877 0.133 0.131 0.133 0.129 0.133 40,604,422 0.1312 4.35%
2006-06-15 0 1.150 1.150 1.160 1.140 1.160 9,402,000 10,801,060 1.1488 0.127 0.127 0.128 0.126 0.128 85,119,905 0.1269 3.60%
2006-06-14 0 1.110 1.110 1.130 1.100 1.150 11,230,000 12,635,200 1.1251 0.123 0.123 0.125 0.122 0.127 101,669,489 0.1243 -2.63%
2006-06-13 0 1.140 1.130 1.150 1.130 1.200 9,294,450 10,724,460 1.1539 0.126 0.125 0.127 0.125 0.133 84,146,214 0.1275 -5.79%
2006-06-12 0 1.210 1.210 1.220 1.190 1.220 3,130,000 3,771,280 1.2049 0.134 0.134 0.135 0.131 0.135 28,337,088 0.1331 0.00%
2006-06-09 0 1.210 1.210 1.230 1.170 1.230 7,042,273 8,402,234 1.1931 0.134 0.134 0.136 0.129 0.136 63,756,393 0.1318 0.00%
2006-06-08 0 1.210 1.200 1.210 1.210 1.230 9,113,727 11,120,763 1.2202 0.134 0.133 0.134 0.134 0.136 82,510,059 0.1348 -3.20%
2006-06-07 0 1.250 1.240 1.250 1.240 1.260 10,234,000 12,761,100 1.2469 0.138 0.137 0.138 0.137 0.139 92,652,319 0.1377 -0.79%
2006-06-06 0 1.260 1.250 1.260 1.230 1.260 8,550,000 10,662,980 1.2471 0.139 0.138 0.139 0.136 0.139 77,406,423 0.1378 -0.79%
2006-06-05 0 1.270 1.260 1.270 1.240 1.270 16,704,000 21,047,680 1.2600 0.140 0.139 0.140 0.137 0.140 151,227,706 0.1392 2.42%
2006-06-02 0 1.240 1.230 1.250 1.220 1.270 15,352,000 19,170,560 1.2487 0.137 0.136 0.138 0.135 0.140 138,987,532 0.1379 2.48%
2006-06-01 0 1.210 1.200 1.210 1.190 1.250 10,354,000 12,580,060 1.2150 0.134 0.133 0.134 0.131 0.138 93,738,725 0.1342 -2.42%
2006-05-30 0 1.240 1.230 1.270 1.230 1.270 10,356,000 12,927,320 1.2483 0.137 0.136 0.140 0.136 0.140 93,756,832 0.1379 -0.80%
2006-05-29 0 1.250 1.250 1.260 1.230 1.270 7,872,000 9,842,100 1.2503 0.138 0.138 0.139 0.136 0.140 71,268,229 0.1381 0.81%
2006-05-26 0 1.240 1.230 1.240 1.220 1.250 7,360,000 9,125,960 1.2399 0.137 0.136 0.137 0.135 0.138 66,632,897 0.1370 2.48%
2006-05-25 0 1.210 1.190 1.210 1.180 1.250 13,744,000 16,681,060 1.2137 0.134 0.131 0.134 0.130 0.138 124,429,693 0.1341 -4.72%
2006-05-24 0 1.270 1.260 1.270 1.250 1.320 10,796,000 13,822,136 1.2803 0.140 0.139 0.140 0.138 0.146 97,740,320 0.1414 -0.78%
2006-05-23 0 1.280 1.270 1.280 1.220 1.290 6,006,000 7,582,404 1.2625 0.141 0.140 0.141 0.135 0.142 54,374,617 0.1394 3.23%
2006-05-22 0 1.240 1.230 1.260 1.230 1.350 15,004,000 19,065,980 1.2707 0.137 0.136 0.139 0.136 0.149 135,836,955 0.1404 -6.77%
2006-05-19 0 1.330 1.320 1.330 1.320 1.350 3,182,000 4,247,100 1.3347 0.147 0.146 0.147 0.146 0.149 28,807,864 0.1474 -0.75%
2006-05-18 0 1.340 1.340 1.350 1.310 1.350 6,806,000 9,080,503 1.3342 0.148 0.148 0.149 0.145 0.149 61,617,323 0.1474 -3.60%
2006-05-17 0 1.390 1.360 1.400 1.300 1.400 15,658,000 21,114,900 1.3485 0.154 0.150 0.155 0.144 0.155 141,757,868 0.1490 6.11%
2006-05-16 0 1.310 1.310 1.320 1.280 1.340 12,290,000 16,101,580 1.3101 0.145 0.145 0.146 0.141 0.148 111,266,074 0.1447 -2.24%
2006-05-15 0 1.340 1.320 1.330 1.330 1.370 3,858,000 5,156,280 1.3365 0.148 0.146 0.147 0.147 0.151 34,927,951 0.1476 -2.19%
2006-05-12 0 1.370 1.360 1.370 1.320 1.370 19,566,000 26,580,530 1.3585 0.151 0.150 0.151 0.146 0.151 177,138,487 0.1501 0.00%
2006-05-11 0 1.370 1.370 1.380 1.360 1.410 13,848,500 19,212,480 1.3873 0.151 0.151 0.152 0.150 0.156 125,375,771 0.1532 -3.52%
2006-05-10 0 1.420 1.400 1.420 1.410 1.470 27,790,000 39,803,240 1.4323 0.157 0.155 0.157 0.156 0.162 251,593,507 0.1582 0.00%
2006-05-09 1 - - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2006-05-04 0 1.420 1.420 1.430 1.410 1.460 13,938,000 19,937,820 1.4305 0.157 0.157 0.158 0.156 0.161 126,186,049 0.1580 -2.07%
2006-05-03 0 1.450 1.440 1.450 1.430 1.470 26,018,000 37,626,260 1.4462 0.160 0.159 0.160 0.158 0.162 235,550,913 0.1597 1.40%
2006-05-02 0 1.430 1.430 1.440 1.360 1.460 17,965,200 25,598,680 1.4249 0.158 0.158 0.159 0.150 0.161 162,645,832 0.1574 4.38%
2006-04-28 0 1.370 1.360 1.370 1.330 1.380 14,182,868 19,311,574 1.3616 0.151 0.150 0.151 0.147 0.152 128,402,933 0.1504 -2.14%
2006-04-27 0 1.400 1.390 1.400 1.360 1.400 11,652,000 16,167,540 1.3875 0.155 0.154 0.155 0.150 0.155 105,490,016 0.1533 2.94%
2006-04-26 0 1.360 1.370 1.380 1.280 1.380 11,538,000 15,480,480 1.3417 0.150 0.151 0.152 0.141 0.152 104,457,930 0.1482 3.03%
2006-04-25 0 1.320 1.320 1.330 1.310 1.390 23,225,000 30,843,860 1.3280 0.146 0.146 0.147 0.145 0.154 210,264,815 0.1467 -4.35%
2006-04-24 0 1.380 1.370 1.380 1.360 1.430 27,316,000 37,804,460 1.3840 0.152 0.151 0.152 0.150 0.158 247,302,204 0.1529 -2.82%
2006-04-21 0 1.420 1.410 1.420 1.370 1.450 19,704,000 28,029,040 1.4225 0.157 0.156 0.157 0.151 0.160 178,387,854 0.1571 2.16%
2006-04-20 0 1.390 1.380 1.390 1.380 1.440 46,508,000 65,077,040 1.3993 0.154 0.152 0.154 0.152 0.159 421,054,726 0.1546 -4.79%
2006-04-19 0 1.460 1.460 1.470 1.460 1.530 41,900,000 62,632,620 1.4948 0.161 0.161 0.162 0.161 0.169 379,336,738 0.1651 -1.35%
2006-04-18 0 1.480 1.480 1.490 1.460 1.490 20,116,000 29,627,460 1.4728 0.163 0.163 0.165 0.161 0.165 182,117,848 0.1627 1.37%
2006-04-13 0 1.460 1.460 1.470 1.420 1.480 21,424,000 31,259,380 1.4591 0.161 0.161 0.162 0.157 0.163 193,959,673 0.1612 -2.01%
2006-04-12 0 1.490 1.490 1.500 1.430 1.530 54,975,000 81,751,940 1.4871 0.165 0.165 0.166 0.158 0.169 497,709,718 0.1643 0.00%
2006-04-11 0 1.490 1.490 1.500 1.330 1.550 215,243,000 307,828,040 1.4301 0.165 0.165 0.166 0.147 0.171 1,948,677,269 0.1580 21.14%
2006-04-10 0 1.230 1.220 1.230 1.200 1.230 13,722,000 16,738,800 1.2199 0.136 0.135 0.136 0.133 0.136 124,230,518 0.1347 1.65%
2006-04-07 0 1.210 1.210 1.220 1.210 1.230 19,948,000 24,299,340 1.2181 0.134 0.134 0.135 0.134 0.136 180,596,880 0.1346 0.83%
2006-04-06 0 1.200 1.200 1.210 1.160 1.220 55,080,000 65,645,280 1.1918 0.133 0.133 0.134 0.128 0.135 498,660,323 0.1316 5.26%
2006-04-04 0 1.140 1.140 1.150 1.140 1.160 13,820,000 15,947,700 1.1540 0.126 0.126 0.127 0.126 0.128 125,117,750 0.1275 -0.87%
2006-04-03 0 1.150 1.150 1.160 1.140 1.170 14,009,770 16,119,102 1.1506 0.127 0.127 0.128 0.126 0.129 126,835,810 0.1271 0.00%
2006-03-31 0 1.150 1.150 1.160 1.140 1.170 17,370,000 19,911,760 1.1463 0.127 0.127 0.128 0.126 0.129 157,257,259 0.1266 -0.86%
2006-03-30 0 1.160 1.150 1.160 1.140 1.180 22,594,000 26,140,605 1.1570 0.128 0.127 0.128 0.126 0.130 204,552,130 0.1278 0.87%
2006-03-29 0 1.150 1.140 1.150 1.130 1.150 4,538,000 5,207,160 1.1475 0.127 0.126 0.127 0.125 0.127 41,084,251 0.1267 0.88%
2006-03-28 0 1.140 1.140 1.150 1.130 1.150 8,393,000 9,533,290 1.1359 0.126 0.126 0.127 0.125 0.127 75,985,042 0.1255 0.00%
2006-03-27 0 1.140 1.140 1.150 1.120 1.160 13,167,000 15,143,060 1.1501 0.126 0.126 0.127 0.124 0.128 119,205,891 0.1270 0.00%
2006-03-24 0 1.140 1.140 1.150 1.130 1.150 4,927,000 5,611,810 1.1390 0.126 0.126 0.127 0.125 0.127 44,606,017 0.1258 0.00%
2006-03-23 0 1.140 1.130 1.140 1.120 1.150 20,724,000 23,540,610 1.1359 0.126 0.125 0.126 0.124 0.127 187,622,305 0.1255 -0.87%
2006-03-22 0 1.150 1.140 1.150 1.130 1.170 13,954,000 16,111,580 1.1546 0.127 0.126 0.127 0.125 0.129 126,330,903 0.1275 -2.54%
2006-03-21 0 1.180 1.170 1.180 1.170 1.190 8,147,500 9,615,650 1.1802 0.130 0.129 0.130 0.129 0.131 73,762,436 0.1304 -0.84%
2006-03-20 0 1.190 1.180 1.190 1.190 1.220 9,772,000 11,695,720 1.1969 0.131 0.130 0.131 0.131 0.135 88,469,656 0.1322 -0.83%
2006-03-17 0 1.200 1.200 1.210 1.170 1.210 30,772,000 36,688,400 1.1923 0.133 0.133 0.134 0.129 0.134 278,590,695 0.1317 3.45%
2006-03-16 0 1.160 1.160 1.170 1.150 1.190 7,172,000 8,376,460 1.1679 0.128 0.128 0.129 0.127 0.131 64,930,861 0.1290 -1.69%
2006-03-15 0 1.180 1.180 1.190 1.170 1.190 4,058,000 4,817,460 1.1872 0.130 0.130 0.131 0.129 0.131 36,738,627 0.1311 1.72%
2006-03-14 0 1.160 1.150 1.160 1.150 1.180 2,814,000 3,264,360 1.1600 0.128 0.127 0.128 0.127 0.130 25,476,219 0.1281 -1.69%
2006-03-13 0 1.180 1.160 1.180 1.170 1.200 3,864,000 4,562,200 1.1807 0.130 0.128 0.130 0.129 0.133 34,982,271 0.1304 0.85%
2006-03-10 0 1.170 1.170 1.180 1.150 1.180 3,362,000 3,902,180 1.1607 0.129 0.129 0.130 0.127 0.130 30,437,473 0.1282 0.86%
2006-03-09 0 1.160 1.160 1.170 1.130 1.170 24,274,000 27,819,424 1.1461 0.128 0.128 0.129 0.125 0.129 219,761,814 0.1266 2.65%
2006-03-08 0 1.130 1.120 1.130 1.120 1.170 31,280,420 35,832,854 1.1455 0.125 0.124 0.125 0.124 0.129 283,193,616 0.1265 -3.42%
2006-03-07 0 1.170 1.160 1.170 1.160 1.240 25,391,000 30,078,920 1.1846 0.129 0.128 0.129 0.128 0.137 229,874,442 0.1308 -4.88%
2006-03-06 0 1.230 1.230 1.240 1.220 1.260 30,252,000 37,418,620 1.2369 0.136 0.136 0.137 0.135 0.139 273,882,936 0.1366 -6.11%
2006-03-03 0 1.310 1.310 1.320 1.310 1.350 14,336,000 18,888,900 1.3176 0.145 0.145 0.146 0.145 0.149 129,789,295 0.1455 -2.24%
2006-03-02 0 1.340 1.330 1.350 1.320 1.350 8,344,000 11,163,600 1.3379 0.148 0.147 0.149 0.146 0.149 75,541,426 0.1478 0.00%
2006-03-01 0 1.340 1.340 1.350 1.320 1.360 8,212,000 11,056,860 1.3464 0.148 0.148 0.149 0.146 0.150 74,346,379 0.1487 -0.74%
2006-02-28 0 1.350 1.340 1.350 1.340 1.360 4,254,000 5,756,860 1.3533 0.149 0.148 0.149 0.148 0.150 38,513,090 0.1495 0.75%
2006-02-27 0 1.340 1.330 1.340 1.320 1.390 13,278,000 18,060,120 1.3602 0.148 0.147 0.148 0.146 0.154 120,210,817 0.1502 -4.29%
2006-02-24 0 1.400 1.410 1.420 1.380 1.430 8,510,000 11,932,680 1.4022 0.155 0.156 0.157 0.152 0.158 77,044,287 0.1549 -2.10%
2006-02-23 0 1.430 1.420 1.430 1.420 1.460 9,828,000 14,238,020 1.4487 0.158 0.157 0.158 0.157 0.161 88,976,646 0.1600 -0.69%
2006-02-22 0 1.440 1.430 1.440 1.430 1.460 8,346,000 12,074,760 1.4468 0.159 0.158 0.159 0.158 0.161 75,559,533 0.1598 -0.69%
2006-02-21 0 1.450 1.430 1.450 1.400 1.460 17,604,000 25,328,520 1.4388 0.160 0.158 0.160 0.155 0.161 159,375,750 0.1589 2.11%
2006-02-20 0 1.420 1.420 1.430 1.400 1.460 10,922,000 15,512,820 1.4203 0.157 0.157 0.158 0.155 0.161 98,881,047 0.1569 -2.07%
2006-02-17 0 1.450 1.440 1.450 1.440 1.510 19,030,000 28,018,360 1.4723 0.160 0.159 0.160 0.159 0.167 172,285,874 0.1626 -0.68%
2006-02-16 0 1.460 1.450 1.470 1.440 1.500 24,277,000 35,658,500 1.4688 0.161 0.160 0.162 0.159 0.166 219,788,974 0.1622 1.39%
2006-02-15 0 1.440 1.420 1.440 1.400 1.460 15,209,717 21,667,255 1.4246 0.159 0.157 0.159 0.155 0.161 137,699,390 0.1574 0.70%
2006-02-14 0 1.430 1.420 1.450 1.390 1.450 16,836,000 23,895,800 1.4193 0.158 0.157 0.160 0.154 0.160 152,422,752 0.1568 -1.38%
2006-02-13 0 1.450 1.450 1.460 1.440 1.520 13,486,000 19,803,020 1.4684 0.160 0.160 0.161 0.159 0.168 122,093,920 0.1622 -3.97%
2006-02-10 0 1.510 1.500 1.510 1.470 1.550 54,513,000 82,364,720 1.5109 0.167 0.166 0.167 0.162 0.171 493,527,055 0.1669 -3.21%
2006-02-09 0 1.560 1.540 1.560 1.420 1.570 96,718,000 144,931,840 1.4985 0.172 0.170 0.172 0.157 0.173 875,625,075 0.1655 7.59%
2006-02-08 0 1.450 1.440 1.450 1.350 1.480 148,316,000 213,119,240 1.4369 0.160 0.159 0.160 0.149 0.163 1,342,761,520 0.1587 4.32%
2006-02-07 0 1.390 1.380 1.390 1.290 1.440 68,420,000 94,525,400 1.3815 0.154 0.152 0.154 0.142 0.159 619,432,450 0.1526 6.92%
2006-02-06 0 1.300 1.300 1.310 1.260 1.320 19,202,000 24,773,560 1.2902 0.144 0.144 0.145 0.139 0.146 173,843,056 0.1425 0.78%
2006-02-03 0 1.290 1.290 1.300 1.270 1.320 14,174,000 18,318,300 1.2924 0.142 0.142 0.144 0.140 0.146 128,322,647 0.1428 -3.73%
2006-02-02 0 1.340 1.330 1.340 1.320 1.360 23,162,000 31,104,460 1.3429 0.148 0.147 0.148 0.146 0.150 209,694,452 0.1483 0.75%
2006-02-01 0 1.330 1.320 1.330 1.300 1.370 22,830,000 30,217,240 1.3236 0.147 0.146 0.147 0.144 0.151 206,688,729 0.1462 -2.21%
2006-01-27 0 1.360 1.350 1.360 1.340 1.400 47,232,778 64,581,167 1.3673 0.150 0.149 0.150 0.148 0.155 427,616,419 0.1510 -0.73%
2006-01-26 0 1.370 1.370 1.380 1.260 1.380 98,474,000 130,756,920 1.3278 0.151 0.151 0.152 0.139 0.152 891,522,816 0.1467 8.73%
2006-01-25 0 1.260 1.260 1.270 1.180 1.290 47,637,000 59,695,520 1.2531 0.139 0.139 0.140 0.130 0.142 431,275,995 0.1384 5.88%
2006-01-24 0 1.190 1.180 1.190 1.150 1.200 16,180,000 18,997,360 1.1741 0.131 0.130 0.131 0.127 0.133 146,483,733 0.1297 1.71%
2006-01-23 0 1.170 1.160 1.170 1.150 1.170 6,014,000 6,968,460 1.1587 0.129 0.128 0.129 0.127 0.129 54,447,044 0.1280 -1.68%
2006-01-20 0 1.190 1.180 1.190 1.160 1.250 33,854,000 40,501,440 1.1964 0.131 0.130 0.131 0.128 0.138 306,493,221 0.1321 -3.25%
2006-01-19 0 1.230 1.220 1.230 1.200 1.240 13,937,000 17,048,710 1.2233 0.136 0.135 0.136 0.133 0.137 126,176,996 0.1351 2.50%
2006-01-18 0 1.200 1.190 1.210 1.170 1.200 13,664,980 16,248,557 1.1891 0.133 0.131 0.134 0.129 0.133 123,714,295 0.1313 0.84%
2006-01-17 0 1.190 1.180 1.190 1.180 1.230 9,416,000 11,321,160 1.2023 0.131 0.130 0.131 0.130 0.136 85,246,652 0.1328 -2.46%
2006-01-16 0 1.220 1.210 1.220 1.190 1.220 8,116,000 9,809,380 1.2086 0.135 0.134 0.135 0.131 0.135 73,477,255 0.1335 0.00%
2006-01-13 0 1.220 1.210 1.220 1.210 1.250 9,005,463 11,055,661 1.2277 0.135 0.134 0.135 0.134 0.138 81,529,904 0.1356 -0.81%
2006-01-12 0 1.230 1.220 1.230 1.220 1.240 9,022,000 11,091,000 1.2293 0.136 0.135 0.136 0.135 0.137 81,679,619 0.1358 1.65%
2006-01-11 0 1.210 1.210 1.220 1.210 1.250 4,695,000 5,765,930 1.2281 0.134 0.134 0.135 0.134 0.138 42,505,632 0.1357 -1.63%
2006-01-10 0 1.230 1.230 1.240 1.220 1.270 10,244,000 12,824,440 1.2519 0.136 0.136 0.137 0.135 0.140 92,742,853 0.1383 -2.38%
2006-01-09 0 1.260 1.250 1.260 1.240 1.300 49,102,000 62,749,160 1.2779 0.139 0.138 0.139 0.137 0.144 444,539,201 0.1412 3.28%
2006-01-06 0 1.220 1.210 1.220 1.170 1.220 19,676,000 23,651,180 1.2020 0.135 0.134 0.135 0.129 0.135 178,134,360 0.1328 4.27%
2006-01-05 0 1.170 1.170 1.180 1.150 1.190 8,424,000 9,837,340 1.1678 0.129 0.129 0.130 0.127 0.131 76,265,697 0.1290 0.00%
2006-01-04 0 1.170 1.160 1.170 1.160 1.220 16,058,000 19,091,640 1.1889 0.129 0.128 0.129 0.128 0.135 145,379,221 0.1313 -1.68%
2006-01-03 0 1.190 1.180 1.190 1.120 1.220 22,668,000 26,520,300 1.1699 0.131 0.130 0.131 0.124 0.135 205,222,081 0.1292 3.48%
2005-12-30 0 1.150 1.130 1.150 1.120 1.150 9,073,000 10,376,720 1.1437 0.127 0.125 0.127 0.124 0.127 82,141,342 0.1263 1.77%
2005-12-29 0 1.130 1.130 1.140 1.130 1.150 4,302,000 4,909,220 1.1411 0.125 0.125 0.126 0.125 0.127 38,947,653 0.1260 -0.88%
2005-12-28 0 1.140 1.140 1.150 1.130 1.150 4,344,000 4,966,600 1.1433 0.126 0.126 0.127 0.125 0.127 39,327,895 0.1263 -1.72%
2005-12-23 0 1.160 1.150 1.160 1.110 1.160 15,110,000 17,223,886 1.1399 0.128 0.127 0.128 0.123 0.128 136,796,614 0.1259 2.65%
2005-12-22 0 1.130 1.120 1.130 1.100 1.130 5,819,233 6,467,455 1.1114 0.125 0.124 0.125 0.122 0.125 52,683,744 0.1228 0.89%
2005-12-21 0 1.120 1.110 1.120 1.110 1.120 13,982,000 15,592,260 1.1152 0.124 0.123 0.124 0.123 0.124 126,584,398 0.1232 -0.88%
2005-12-20 0 1.130 1.120 1.130 1.110 1.140 3,966,000 4,464,900 1.1258 0.125 0.124 0.125 0.123 0.126 35,905,716 0.1244 -0.88%
2005-12-19 0 1.140 1.130 1.140 1.120 1.140 3,342,000 3,776,760 1.1301 0.126 0.125 0.126 0.124 0.126 30,256,405 0.1248 0.00%
2005-12-16 0 1.140 1.130 1.140 1.120 1.140 3,319,000 3,750,500 1.1300 0.126 0.125 0.126 0.124 0.126 30,048,177 0.1248 0.88%
2005-12-15 0 1.130 1.120 1.130 1.110 1.140 28,756,000 31,984,564 1.1123 0.125 0.124 0.125 0.123 0.126 260,339,075 0.1229 1.80%
2005-12-14 0 1.110 1.110 1.120 1.100 1.130 8,418,000 9,355,460 1.1114 0.123 0.123 0.124 0.122 0.125 76,211,376 0.1228 -1.77%
2005-12-13 0 1.130 1.120 1.130 1.110 1.130 11,902,000 13,330,586 1.1200 0.125 0.124 0.125 0.123 0.125 107,753,362 0.1237 0.89%
2005-12-12 0 1.120 1.120 1.130 1.120 1.160 6,880,000 7,785,040 1.1315 0.124 0.124 0.125 0.124 0.128 62,287,274 0.1250 -2.61%
2005-12-09 0 1.150 1.150 1.160 1.130 1.160 9,112,000 10,478,040 1.1499 0.127 0.127 0.128 0.125 0.128 82,494,424 0.1270 0.00%
2005-12-08 0 1.150 1.140 1.150 1.120 1.150 9,124,000 10,360,880 1.1356 0.127 0.126 0.127 0.124 0.127 82,603,064 0.1254 1.77%
2005-12-07 0 1.130 1.120 1.130 1.100 1.150 7,142,000 7,965,860 1.1154 0.125 0.124 0.125 0.122 0.127 64,659,260 0.1232 0.00%
2005-12-06 0 1.130 1.130 1.140 1.130 1.160 4,265,000 4,885,280 1.1454 0.125 0.125 0.126 0.125 0.128 38,612,678 0.1265 -3.42%
2005-12-05 0 1.170 1.160 1.180 1.130 1.180 11,488,000 13,270,280 1.1551 0.129 0.128 0.130 0.125 0.130 104,005,261 0.1276 0.86%
2005-12-02 0 1.160 1.160 1.170 1.140 1.180 7,489,000 8,696,610 1.1613 0.128 0.128 0.129 0.126 0.130 67,800,784 0.1283 0.87%
2005-12-01 0 1.150 1.160 1.170 1.090 1.160 15,502,000 17,655,720 1.1389 0.127 0.128 0.129 0.120 0.128 140,345,540 0.1258 3.60%
2005-11-30 0 1.110 1.110 1.120 1.090 1.110 3,918,000 4,340,460 1.1078 0.123 0.123 0.124 0.120 0.123 35,471,154 0.1224 0.91%
2005-11-29 0 1.100 1.100 1.110 1.090 1.110 9,529,463 10,449,069 1.0965 0.122 0.122 0.123 0.120 0.123 86,273,876 0.1211 0.92%
2005-11-28 0 1.090 1.090 1.110 1.090 1.120 18,698,980 20,741,309 1.1092 0.120 0.120 0.123 0.120 0.124 169,289,023 0.1225 -0.91%
2005-11-25 0 1.100 1.100 1.110 1.090 1.110 3,866,020 4,242,601 1.0974 0.122 0.122 0.123 0.120 0.123 35,000,559 0.1212 0.00%
2005-11-24 0 1.100 1.090 1.100 1.090 1.110 1,885,463 2,075,551 1.1008 0.122 0.120 0.122 0.120 0.123 17,069,818 0.1216 -0.90%
2005-11-23 0 1.110 1.100 1.110 1.090 1.120 6,148,000 6,783,800 1.1034 0.123 0.122 0.123 0.120 0.124 55,660,197 0.1219 1.83%
2005-11-22 0 1.090 1.080 1.090 1.080 1.110 2,146,000 2,340,860 1.0908 0.120 0.119 0.120 0.119 0.123 19,428,559 0.1205 -1.80%
2005-11-21 0 1.110 1.100 1.110 1.100 1.110 3,174,000 3,498,520 1.1022 0.123 0.122 0.123 0.122 0.123 28,735,437 0.1217 1.83%
2005-11-18 0 1.090 1.080 1.090 1.080 1.100 2,906,240 3,165,972 1.0894 0.120 0.119 0.120 0.119 0.122 26,311,303 0.1203 0.93%
2005-11-17 0 1.080 1.070 1.080 1.070 1.100 3,568,000 3,857,020 1.0810 0.119 0.118 0.119 0.118 0.122 32,302,470 0.1194 -2.70%
2005-11-16 0 1.110 1.100 1.110 1.090 1.110 3,690,000 4,072,200 1.1036 0.123 0.122 0.123 0.120 0.123 33,406,982 0.1219 0.91%
2005-11-15 0 1.100 1.100 1.110 1.090 1.120 3,696,000 4,077,480 1.1032 0.122 0.122 0.123 0.120 0.124 33,461,303 0.1219 0.00%
2005-11-14 0 1.100 1.100 1.110 1.090 1.130 8,112,000 8,971,680 1.1060 0.122 0.122 0.123 0.120 0.125 73,441,041 0.1222 -2.65%
2005-11-11 0 1.130 1.130 1.140 1.090 1.140 20,216,800 22,541,598 1.1150 0.125 0.125 0.126 0.120 0.126 183,030,429 0.1232 2.73%
2005-11-10 0 1.100 1.090 1.100 1.080 1.110 4,665,301 5,080,093 1.0889 0.122 0.120 0.122 0.119 0.123 42,236,756 0.1203 0.00%
2005-11-09 0 1.100 1.100 1.110 1.070 1.120 19,851,283 21,813,878 1.0989 0.122 0.122 0.123 0.118 0.124 179,721,264 0.1214 0.92%
2005-11-08 0 1.090 1.090 1.100 1.080 1.100 21,404,000 23,261,620 1.0868 0.120 0.120 0.122 0.119 0.122 193,778,605 0.1200 0.93%
2005-11-07 0 1.080 1.070 1.080 1.060 1.090 14,010,000 15,025,860 1.0725 0.119 0.118 0.119 0.117 0.120 126,837,893 0.1185 0.00%
2005-11-04 0 1.080 1.080 1.090 1.070 1.080 5,712,000 6,155,120 1.0776 0.119 0.119 0.120 0.118 0.119 51,712,922 0.1190 0.93%
2005-11-03 0 1.070 1.070 1.080 1.060 1.090 9,614,000 10,366,740 1.0783 0.118 0.118 0.119 0.117 0.120 87,039,222 0.1191 -0.93%
2005-11-02 0 1.080 1.070 1.080 1.060 1.100 8,506,000 9,154,000 1.0762 0.119 0.118 0.119 0.117 0.122 77,008,074 0.1189 0.00%
2005-11-01 0 1.080 1.060 1.080 1.030 1.080 15,374,000 16,102,000 1.0474 0.119 0.117 0.119 0.114 0.119 139,186,707 0.1157 5.88%
2005-10-31 0 1.020 1.020 1.030 0.990 1.040 7,292,000 7,358,740 1.0092 0.113 0.113 0.114 0.109 0.115 66,017,267 0.1115 2.00%
2005-10-28 0 1.000 0.990 1.000 0.970 1.000 7,678,000 7,590,700 0.9886 0.110 0.109 0.110 0.107 0.110 69,511,873 0.1092 0.00%
2005-10-27 0 1.000 0.990 1.000 0.980 1.010 7,394,000 7,324,560 0.9906 0.110 0.109 0.110 0.108 0.112 66,940,712 0.1094 -0.99%
2005-10-26 0 1.010 1.000 1.010 0.990 1.010 10,266,000 10,279,720 1.0013 0.112 0.110 0.112 0.109 0.112 92,942,028 0.1106 2.02%
2005-10-25 0 0.990 0.990 1.000 0.990 1.020 3,388,000 3,395,260 1.0021 0.109 0.109 0.110 0.109 0.113 30,672,861 0.1107 0.00%
2005-10-24 0 0.990 0.990 1.000 0.980 1.020 6,268,000 6,223,000 0.9928 0.109 0.109 0.110 0.108 0.113 56,746,603 0.1097 -1.00%
2005-10-21 0 1.000 1.000 1.010 0.990 1.020 8,862,000 8,891,580 1.0033 0.110 0.110 0.112 0.109 0.113 80,231,078 0.1108 0.00%
2005-10-20 0 1.000 1.000 1.010 1.000 1.030 5,444,000 5,508,340 1.0118 0.110 0.110 0.112 0.110 0.114 49,286,616 0.1118 -1.96%
2005-10-19 0 1.020 1.010 1.020 1.010 1.030 8,874,000 9,050,660 1.0199 0.113 0.112 0.113 0.112 0.114 80,339,719 0.1127 -2.86%
2005-10-18 0 1.050 1.050 1.060 1.050 1.070 2,864,000 3,027,660 1.0571 0.116 0.116 0.117 0.116 0.118 25,928,888 0.1168 0.96%
2005-10-17 0 1.040 1.040 1.050 1.030 1.060 3,532,000 3,681,280 1.0423 0.115 0.115 0.116 0.114 0.117 31,976,548 0.1151 1.96%
2005-10-14 0 1.020 1.010 1.020 1.010 1.030 6,074,000 6,171,540 1.0161 0.113 0.112 0.113 0.112 0.114 54,990,247 0.1122 -1.92%
2005-10-13 0 1.040 1.030 1.040 1.020 1.050 9,416,000 9,746,840 1.0351 0.115 0.114 0.115 0.113 0.116 85,246,652 0.1143 0.00%
2005-10-12 0 1.040 1.040 1.050 1.030 1.080 10,854,000 11,445,060 1.0545 0.115 0.115 0.116 0.114 0.119 98,265,417 0.1165 -3.70%
2005-10-10 0 1.080 1.070 1.080 1.070 1.090 6,990,000 7,590,930 1.0860 0.119 0.118 0.119 0.118 0.120 63,283,146 0.1200 0.00%
2005-10-07 0 1.080 1.070 1.080 1.070 1.110 9,180,000 10,037,840 1.0934 0.119 0.118 0.119 0.118 0.123 83,110,054 0.1208 -1.82%
2005-10-06 0 1.100 1.100 1.110 1.100 1.150 11,022,000 12,266,020 1.1129 0.122 0.122 0.123 0.122 0.127 99,786,385 0.1229 -5.17%
2005-10-05 0 1.160 1.160 1.170 1.130 1.160 11,931,000 13,694,600 1.1478 0.128 0.128 0.129 0.125 0.128 108,015,910 0.1268 0.87%
2005-10-04 0 1.150 1.140 1.150 1.110 1.160 13,664,000 15,646,040 1.1451 0.127 0.126 0.127 0.123 0.128 123,705,422 0.1265 3.60%
2005-10-03 0 1.110 1.090 1.100 1.090 1.130 5,788,000 6,412,660 1.1079 0.123 0.120 0.122 0.120 0.125 52,400,980 0.1224 -0.89%
2005-09-30 0 1.120 1.130 1.140 1.080 1.130 26,936,000 29,656,060 1.1010 0.124 0.125 0.126 0.119 0.125 243,861,918 0.1216 1.82%
2005-09-29 0 1.100 1.100 1.110 1.070 1.120 25,426,000 28,011,740 1.1017 0.122 0.122 0.123 0.118 0.124 230,191,310 0.1217 2.80%
2005-09-28 0 1.070 1.060 1.070 1.060 1.090 11,180,000 12,047,182 1.0776 0.118 0.117 0.118 0.117 0.120 101,216,819 0.1190 -1.83%
2005-09-27 0 1.090 1.080 1.100 1.050 1.110 20,356,000 22,041,360 1.0828 0.120 0.119 0.122 0.116 0.123 184,290,660 0.1196 2.83%
2005-09-26 0 1.060 1.060 1.070 0.980 1.070 39,750,400 40,632,768 1.0222 0.117 0.117 0.118 0.108 0.118 359,875,587 0.1129 0.00%
2005-09-23 0 1.060 1.050 1.060 1.050 1.080 24,646,000 26,085,600 1.0584 0.117 0.116 0.117 0.116 0.119 223,129,672 0.1169 -2.75%
2005-09-22 0 1.090 1.090 1.100 1.070 1.130 27,944,000 30,720,260 1.0994 0.120 0.120 0.122 0.118 0.125 252,987,728 0.1214 -5.22%
2005-09-21 0 1.150 1.140 1.150 1.130 1.160 26,554,000 30,332,100 1.1423 0.127 0.126 0.127 0.125 0.128 240,403,526 0.1262 -1.71%
2005-09-20 0 1.170 1.160 1.170 1.160 1.200 10,192,000 12,046,800 1.1820 0.129 0.128 0.129 0.128 0.133 92,272,077 0.1306 -2.50%
2005-09-16 0 1.200 1.200 1.210 1.190 1.210 7,906,000 9,485,860 1.1998 0.133 0.133 0.134 0.131 0.134 71,576,044 0.1325 0.00%
2005-09-15 0 1.200 1.190 1.200 1.160 1.210 10,708,400 12,701,456 1.1861 0.133 0.131 0.133 0.128 0.134 96,947,244 0.1310 1.69%
2005-09-14 0 1.180 1.180 1.190 1.170 1.250 19,574,000 23,591,240 1.2052 0.130 0.130 0.131 0.129 0.138 177,210,914 0.1331 -4.84%
2005-09-13 0 1.240 1.240 1.250 1.240 1.260 11,975,600 14,990,124 1.2517 0.137 0.137 0.138 0.137 0.139 108,419,691 0.1383 -1.59%
2005-09-12 0 1.260 1.250 1.260 1.240 1.270 10,618,000 13,344,180 1.2568 0.139 0.138 0.139 0.137 0.140 96,128,818 0.1388 0.80%
2005-09-09 0 1.250 1.240 1.250 1.240 1.290 22,078,000 27,877,340 1.2627 0.138 0.137 0.138 0.137 0.142 199,880,585 0.1395 -1.57%
2005-09-08 0 1.270 1.270 1.280 1.270 1.340 18,247,000 23,516,410 1.2888 0.140 0.140 0.141 0.140 0.148 165,197,076 0.1424 -3.79%
2005-09-07 0 1.320 1.310 1.340 1.310 1.340 3,082,000 4,081,980 1.3245 0.146 0.145 0.148 0.145 0.148 27,902,526 0.1463 -1.49%
2005-09-06 0 1.340 1.330 1.340 1.320 1.340 4,486,000 5,969,200 1.3306 0.148 0.147 0.148 0.146 0.148 40,613,475 0.1470 0.75%
2005-09-05 0 1.330 1.330 1.340 1.310 1.340 3,054,000 4,034,880 1.3212 0.147 0.147 0.148 0.145 0.148 27,649,031 0.1459 -0.75%
2005-09-02 0 1.340 1.330 1.340 1.310 1.340 13,146,000 17,506,300 1.3317 0.148 0.147 0.148 0.145 0.148 119,015,770 0.1471 2.29%
2005-09-01 0 1.310 1.300 1.310 1.310 1.340 4,362,000 5,783,500 1.3259 0.145 0.144 0.145 0.145 0.148 39,490,856 0.1465 -0.76%
2005-08-31 0 1.320 1.320 1.330 1.320 1.330 2,862,239 3,790,046 1.3242 0.146 0.146 0.147 0.146 0.147 25,912,945 0.1463 -0.75%
2005-08-30 0 1.330 1.320 1.330 1.320 1.350 5,260,000 7,025,640 1.3357 0.147 0.146 0.147 0.146 0.149 47,620,793 0.1475 0.00%
2005-08-29 0 1.330 1.340 1.350 1.310 1.340 6,972,000 9,230,370 1.3239 0.147 0.148 0.149 0.145 0.148 63,120,185 0.1462 -0.75%
2005-08-26 0 1.340 1.330 1.340 1.300 1.340 4,856,000 6,412,260 1.3205 0.148 0.147 0.148 0.144 0.148 43,963,227 0.1459 2.29%
2005-08-25 0 1.310 1.310 1.320 1.300 1.320 5,318,000 6,951,460 1.3072 0.145 0.145 0.146 0.144 0.146 48,145,890 0.1444 0.00%
2005-08-24 0 1.310 1.310 1.320 1.300 1.320 3,382,000 4,427,640 1.3092 0.145 0.145 0.146 0.144 0.146 30,618,541 0.1446 0.00%
2005-08-23 0 1.310 1.310 1.320 1.300 1.320 6,961,000 9,125,830 1.3110 0.145 0.145 0.146 0.144 0.146 63,020,598 0.1448 -0.76%
2005-08-22 0 1.320 1.320 1.330 1.300 1.330 3,520,000 4,643,740 1.3192 0.146 0.146 0.147 0.144 0.147 31,867,907 0.1457 0.76%
2005-08-19 0 1.310 1.310 1.320 1.300 1.320 8,734,000 11,440,540 1.3099 0.145 0.145 0.146 0.144 0.146 79,072,245 0.1447 -0.76%
2005-08-18 0 1.320 1.310 1.320 1.300 1.350 24,962,000 32,963,160 1.3205 0.146 0.145 0.146 0.144 0.149 225,990,541 0.1459 -1.49%
2005-08-17 0 1.340 1.330 1.340 1.320 1.350 27,991,000 37,379,830 1.3354 0.148 0.147 0.148 0.146 0.149 253,413,237 0.1475 -0.74%
2005-08-16 0 1.350 1.340 1.350 1.330 1.390 24,570,000 33,356,760 1.3576 0.149 0.148 0.149 0.147 0.154 222,441,615 0.1500 0.75%
2005-08-15 0 1.340 1.330 1.340 1.330 1.350 9,244,000 12,367,096 1.3379 0.148 0.147 0.148 0.147 0.149 83,689,470 0.1478 0.00%
2005-08-12 0 1.340 1.330 1.340 1.330 1.360 21,872,000 29,307,440 1.3400 0.148 0.147 0.148 0.147 0.150 198,015,588 0.1480 0.75%
2005-08-11 0 1.330 1.330 1.340 1.310 1.380 34,784,000 46,465,540 1.3358 0.147 0.147 0.148 0.145 0.152 314,912,867 0.1476 -2.21%
2005-08-10 0 1.360 1.360 1.370 1.350 1.430 48,874,000 66,909,700 1.3690 0.150 0.150 0.151 0.149 0.158 442,475,030 0.1512 -4.23%
2005-08-09 0 1.420 1.410 1.420 1.400 1.470 16,098,000 22,937,920 1.4249 0.157 0.156 0.157 0.155 0.162 145,741,356 0.1574 -3.40%
2005-08-08 0 1.470 1.460 1.470 1.450 1.480 7,248,000 10,590,620 1.4612 0.162 0.161 0.162 0.160 0.163 65,618,918 0.1614 -0.68%
2005-08-05 0 1.480 1.480 1.490 1.470 1.500 27,874,000 41,389,880 1.4849 0.163 0.163 0.165 0.162 0.166 252,353,992 0.1640 0.68%
2005-08-04 0 1.470 1.460 1.470 1.440 1.480 22,952,000 33,539,804 1.4613 0.162 0.161 0.162 0.159 0.163 207,793,241 0.1614 -1.34%
2005-08-03 0 1.490 1.480 1.490 1.460 1.500 40,750,000 60,546,460 1.4858 0.165 0.163 0.165 0.161 0.166 368,925,348 0.1641 1.36%
2005-08-02 0 1.470 1.470 1.480 1.430 1.480 25,002,000 36,344,580 1.4537 0.162 0.162 0.163 0.158 0.163 226,352,676 0.1606 1.38%
2005-08-01 0 1.450 1.450 1.460 1.390 1.450 41,276,000 58,947,540 1.4281 0.160 0.160 0.161 0.154 0.160 373,687,427 0.1577 2.84%
2005-07-29 0 1.410 1.410 1.420 1.400 1.460 54,628,000 77,729,800 1.4229 0.156 0.156 0.157 0.155 0.161 494,568,194 0.1572 0.71%
2005-07-28 0 1.400 1.390 1.400 1.350 1.410 30,120,000 41,667,946 1.3834 0.155 0.154 0.155 0.149 0.156 272,687,889 0.1528 2.19%
2005-07-27 0 1.370 1.360 1.370 1.350 1.380 12,489,000 17,087,280 1.3682 0.151 0.150 0.151 0.149 0.152 113,067,698 0.1511 0.74%
2005-07-26 0 1.360 1.360 1.370 1.340 1.380 10,466,000 14,218,500 1.3585 0.150 0.150 0.151 0.148 0.152 94,752,704 0.1501 -1.45%
2005-07-25 0 1.380 1.370 1.380 1.360 1.390 14,718,000 20,218,944 1.3738 0.152 0.151 0.152 0.150 0.154 133,247,688 0.1517 -0.72%
2005-07-22 0 1.390 1.380 1.390 1.350 1.410 56,341,000 77,466,037 1.3749 0.154 0.152 0.154 0.149 0.156 510,076,639 0.1519 3.73%
2005-07-21 0 1.340 1.330 1.340 1.300 1.340 23,266,000 30,720,940 1.3204 0.148 0.147 0.148 0.144 0.148 210,636,004 0.1458 2.29%
2005-07-20 0 1.310 1.310 1.320 1.290 1.330 27,874,000 36,755,614 1.3186 0.145 0.145 0.146 0.142 0.147 252,353,992 0.1457 1.55%
2005-07-19 0 1.290 1.280 1.290 1.280 1.290 8,402,000 10,811,100 1.2867 0.142 0.141 0.142 0.141 0.142 76,066,522 0.1421 0.00%
2005-07-18 0 1.290 1.280 1.290 1.280 1.310 31,418,076 40,422,773 1.2866 0.142 0.141 0.142 0.141 0.145 284,439,868 0.1421 -0.77%
2005-07-15 0 1.300 1.300 1.310 1.290 1.330 20,388,000 26,576,120 1.3035 0.144 0.144 0.145 0.142 0.147 184,580,368 0.1440 -1.52%
2005-07-14 0 1.320 1.320 1.330 1.300 1.350 30,826,000 40,985,560 1.3296 0.146 0.146 0.147 0.144 0.149 279,079,577 0.1469 0.76%
2005-07-13 0 1.310 1.300 1.320 1.280 1.330 9,626,000 12,543,470 1.3031 0.145 0.144 0.146 0.141 0.147 87,147,863 0.1439 -0.76%
2005-07-12 0 1.320 1.320 1.330 1.310 1.340 4,206,000 5,574,580 1.3254 0.146 0.146 0.147 0.145 0.148 38,078,528 0.1464 -0.75%
2005-07-11 0 1.330 1.330 1.340 1.310 1.340 9,872,000 13,097,960 1.3268 0.147 0.147 0.148 0.145 0.148 89,374,995 0.1466 3.10%
2005-07-08 0 1.290 1.280 1.300 1.260 1.320 23,774,000 30,644,860 1.2890 0.142 0.141 0.144 0.139 0.146 215,235,122 0.1424 2.38%
2005-07-07 0 1.260 1.260 1.270 1.260 1.320 18,152,000 23,391,800 1.2887 0.139 0.139 0.140 0.139 0.146 164,337,004 0.1423 -4.55%
2005-07-06 0 1.320 1.310 1.320 1.310 1.350 21,876,000 29,105,040 1.3305 0.146 0.145 0.146 0.145 0.149 198,051,802 0.1470 -2.22%
2005-07-05 0 1.350 1.340 1.350 1.350 1.370 7,824,000 10,614,720 1.3567 0.149 0.148 0.149 0.149 0.151 70,833,667 0.1499 -1.46%
2005-07-04 0 1.370 1.370 1.380 1.360 1.390 3,642,000 5,005,360 1.3743 0.151 0.151 0.152 0.150 0.154 32,972,420 0.1518 -0.72%
2005-06-30 0 1.380 1.380 1.390 1.370 1.390 9,224,000 12,734,320 1.3806 0.152 0.152 0.154 0.151 0.154 83,508,403 0.1525 -0.72%
2005-06-29 0 1.390 1.380 1.390 1.380 1.420 9,122,000 12,740,040 1.3966 0.154 0.152 0.154 0.152 0.157 82,584,958 0.1543 -0.71%
2005-06-28 0 1.400 1.390 1.400 1.380 1.430 21,050,000 29,616,460 1.4070 0.155 0.154 0.155 0.152 0.158 190,573,707 0.1554 -1.41%
2005-06-27 0 1.420 1.410 1.420 1.400 1.430 8,732,000 12,410,620 1.4213 0.157 0.156 0.157 0.155 0.158 79,054,138 0.1570 -0.70%
2005-06-24 0 1.430 1.420 1.430 1.420 1.450 15,054,000 21,584,340 1.4338 0.158 0.157 0.158 0.157 0.160 136,289,624 0.1584 -0.69%
2005-06-23 0 1.440 1.430 1.440 1.430 1.470 10,554,000 15,255,480 1.4455 0.159 0.158 0.159 0.158 0.162 95,549,402 0.1597 -1.37%
2005-06-22 0 1.460 1.460 1.470 1.460 1.480 9,789,000 14,395,940 1.4706 0.161 0.161 0.162 0.161 0.163 88,623,564 0.1624 -0.68%
2005-06-21 0 1.470 1.470 1.480 1.460 1.480 3,204,000 4,709,240 1.4698 0.162 0.162 0.163 0.161 0.163 29,007,038 0.1623 0.00%
2005-06-20 0 1.470 1.460 1.470 1.450 1.480 5,408,000 7,942,380 1.4686 0.162 0.161 0.162 0.160 0.163 48,960,694 0.1622 0.68%
2005-06-17 0 1.460 1.450 1.460 1.430 1.480 14,632,000 21,253,453 1.4525 0.161 0.160 0.161 0.158 0.163 132,469,097 0.1604 2.10%
2005-06-16 0 1.430 1.430 1.440 1.380 1.440 21,328,000 30,068,078 1.4098 0.158 0.158 0.159 0.152 0.159 193,090,548 0.1557 -1.04%
2005-06-15 0 1.450 1.430 1.450 1.420 1.500 25,028,000 36,177,792 1.4455 0.160 0.157 0.160 0.156 0.165 227,372,106 0.1591 -3.97%
2005-06-14 0 1.510 1.500 1.510 1.490 1.540 20,198,000 30,424,760 1.5063 0.166 0.165 0.166 0.164 0.170 183,492,960 0.1658 -1.31%
2005-06-13 0 1.530 1.520 1.530 1.510 1.540 6,955,339 10,573,000 1.5201 0.168 0.167 0.168 0.166 0.170 63,187,233 0.1673 0.00%
2005-06-10 0 1.530 1.530 1.540 1.510 1.550 24,484,000 37,524,720 1.5326 0.168 0.168 0.170 0.166 0.171 222,430,024 0.1687 0.66%
2005-06-09 0 1.520 1.520 1.530 1.520 1.610 126,523,980 197,178,130 1.5584 0.167 0.167 0.168 0.167 0.177 1,149,433,585 0.1715 3.40%
2005-06-08 0 1.470 1.460 1.470 1.410 1.480 29,618,000 42,924,300 1.4493 0.162 0.161 0.162 0.155 0.163 269,070,922 0.1595 2.80%
2005-06-07 0 1.430 1.430 1.440 1.410 1.440 15,306,000 21,879,168 1.4295 0.157 0.157 0.159 0.155 0.159 139,050,561 0.1573 -1.38%
2005-06-06 0 1.450 1.430 1.450 1.410 1.450 19,174,000 27,537,660 1.4362 0.160 0.157 0.160 0.155 0.160 174,190,217 0.1581 1.40%
2005-06-03 0 1.430 1.420 1.430 1.380 1.430 25,228,000 35,606,920 1.4114 0.157 0.156 0.157 0.152 0.157 229,189,048 0.1554 3.62%
2005-06-02 0 1.380 1.380 1.390 1.380 1.430 11,070,000 15,515,345 1.4016 0.152 0.152 0.153 0.152 0.157 100,567,733 0.1543 -2.82%
2005-06-01 0 1.420 1.420 1.440 1.410 1.480 34,518,000 49,892,800 1.4454 0.156 0.156 0.159 0.155 0.163 313,585,998 0.1591 1.43%
2005-05-31 0 1.400 1.400 1.410 1.340 1.430 30,672,000 42,207,928 1.3761 0.154 0.154 0.155 0.148 0.157 278,646,206 0.1515 3.70%
2005-05-30 0 1.350 1.340 1.350 1.320 1.350 13,404,000 17,921,460 1.3370 0.149 0.148 0.149 0.145 0.149 121,771,444 0.1472 2.27%
2005-05-27 0 1.320 1.320 1.330 1.310 1.340 15,214,000 20,209,960 1.3284 0.145 0.145 0.146 0.144 0.148 138,214,768 0.1462 0.00%
2005-05-26 0 1.320 1.310 1.320 1.310 1.340 11,476,000 15,146,020 1.3198 0.145 0.144 0.145 0.144 0.148 104,256,125 0.1453 0.00%
2005-05-25 0 1.320 1.320 1.330 1.320 1.340 7,032,000 9,343,820 1.3288 0.145 0.145 0.146 0.145 0.148 63,883,676 0.1463 -1.49%
2005-05-24 0 1.340 1.330 1.340 1.300 1.340 20,545,757 27,139,427 1.3209 0.148 0.146 0.148 0.143 0.148 186,652,231 0.1454 4.69%
2005-05-23 0 1.280 1.270 1.280 1.260 1.290 20,344,000 25,950,360 1.2756 0.141 0.140 0.141 0.139 0.142 184,819,327 0.1404 -0.78%
2005-05-20 0 1.290 1.280 1.290 1.280 1.300 3,592,661 4,629,766 1.2887 0.142 0.141 0.142 0.141 0.143 32,638,281 0.1419 0.00%
2005-05-19 0 1.290 1.280 1.290 1.280 1.300 7,179,000 9,249,850 1.2885 0.142 0.141 0.142 0.141 0.143 65,219,129 0.1418 0.78%
2005-05-18 0 1.280 1.270 1.280 1.270 1.300 7,603,000 9,749,770 1.2824 0.141 0.140 0.141 0.140 0.143 69,071,045 0.1412 -1.54%
2005-05-17 0 1.300 1.290 1.300 1.270 1.300 13,040,000 16,861,940 1.2931 0.143 0.142 0.143 0.140 0.143 118,464,610 0.1423 0.00%
2005-05-13 0 1.300 1.290 1.300 1.290 1.300 5,389,000 6,999,770 1.2989 0.143 0.142 0.143 0.142 0.143 48,957,499 0.1430 -0.76%
2005-05-12 0 1.310 1.300 1.310 1.290 1.320 7,386,000 9,640,340 1.3052 0.144 0.143 0.144 0.142 0.145 67,099,663 0.1437 0.00%
2005-05-11 0 1.310 1.300 1.310 1.300 1.330 10,519,000 13,837,120 1.3154 0.144 0.143 0.144 0.143 0.146 95,562,058 0.1448 0.00%
2005-05-10 0 1.310 1.310 1.320 1.310 1.370 14,837,100 19,632,648 1.3232 0.144 0.144 0.145 0.144 0.151 134,790,741 0.1457 -2.96%
2005-05-09 0 1.350 1.350 1.360 1.350 1.370 7,726,000 10,503,173 1.3595 0.149 0.149 0.150 0.149 0.151 70,188,465 0.1496 -1.46%
2005-05-06 0 1.370 1.360 1.370 1.350 1.390 9,698,000 13,284,440 1.3698 0.151 0.150 0.151 0.149 0.153 88,103,511 0.1508 -0.72%
2005-05-05 0 1.380 1.370 1.380 1.340 1.380 26,296,000 35,805,560 1.3616 0.152 0.151 0.152 0.148 0.152 238,891,517 0.1499 4.55%
2005-05-04 0 1.320 1.320 1.330 1.300 1.340 6,008,000 7,961,080 1.3251 0.145 0.145 0.146 0.143 0.148 54,580,934 0.1459 0.76%
2005-05-03 0 1.310 1.310 1.320 1.310 1.360 6,268,000 8,314,020 1.3264 0.144 0.144 0.145 0.144 0.150 56,942,958 0.1460 -2.96%
2005-04-29 0 1.350 1.340 1.350 1.330 1.360 6,876,000 9,257,856 1.3464 0.149 0.148 0.149 0.146 0.150 62,466,462 0.1482 -0.74%
2005-04-28 0 1.360 1.350 1.360 1.300 1.370 37,060,000 49,812,440 1.3441 0.150 0.149 0.150 0.143 0.151 336,679,329 0.1480 3.82%
2005-04-27 0 1.310 1.300 1.310 1.280 1.320 21,608,000 28,141,638 1.3024 0.144 0.143 0.144 0.141 0.145 196,302,400 0.1434 1.55%
2005-04-26 0 1.290 1.280 1.290 1.260 1.320 44,418,000 57,165,180 1.2870 0.142 0.141 0.142 0.139 0.145 403,524,620 0.1417 -2.27%
2005-04-25 0 1.320 1.310 1.320 1.300 1.340 15,568,000 20,559,680 1.3206 0.145 0.144 0.145 0.143 0.148 141,430,755 0.1454 0.76%
2005-04-22 0 1.310 1.310 1.320 1.310 1.340 6,264,000 8,296,720 1.3245 0.144 0.144 0.145 0.144 0.148 56,906,619 0.1458 -0.76%
2005-04-21 0 1.320 1.310 1.320 1.300 1.320 5,967,000 7,823,400 1.3111 0.145 0.144 0.145 0.143 0.145 54,208,461 0.1443 0.76%
2005-04-20 0 1.310 1.310 1.320 1.300 1.340 14,224,000 18,708,000 1.3152 0.144 0.144 0.145 0.143 0.148 129,220,906 0.1448 0.77%
2005-04-19 0 1.300 1.300 1.310 1.300 1.350 18,744,000 24,855,320 1.3260 0.143 0.143 0.144 0.143 0.149 170,283,792 0.1460 -0.76%
2005-04-18 0 1.310 1.310 1.320 1.310 1.340 18,826,000 24,843,880 1.3197 0.144 0.144 0.145 0.144 0.148 171,028,738 0.1453 -4.38%
2005-04-15 0 1.370 1.370 1.380 1.360 1.390 5,056,000 6,946,520 1.3739 0.151 0.151 0.152 0.150 0.153 45,932,291 0.1512 -2.14%
2005-04-14 0 1.400 1.350 1.380 1.360 1.430 9,508,000 13,402,760 1.4096 0.154 0.149 0.152 0.150 0.157 86,377,417 0.1552 -2.10%
2005-04-13 0 1.430 1.420 1.430 1.420 1.450 4,084,000 5,860,420 1.4350 0.157 0.156 0.157 0.156 0.160 37,101,953 0.1580 0.00%
2005-04-12 0 1.430 1.420 1.430 1.420 1.450 5,130,000 7,321,280 1.4272 0.157 0.156 0.157 0.156 0.160 46,604,559 0.1571 -1.38%
2005-04-11 0 1.450 1.440 1.450 1.440 1.480 4,740,000 6,884,140 1.4524 0.160 0.159 0.160 0.159 0.163 43,061,522 0.1599 -2.03%
2005-04-08 0 1.480 1.470 1.480 1.470 1.490 12,246,000 18,105,064 1.4784 0.163 0.162 0.163 0.162 0.164 111,251,351 0.1627 1.37%
2005-04-07 0 1.460 1.460 1.470 1.430 1.460 15,353,000 22,217,486 1.4471 0.161 0.161 0.162 0.157 0.161 139,477,543 0.1593 0.00%
2005-04-06 0 1.460 1.450 1.460 1.400 1.490 18,946,000 27,705,980 1.4624 0.161 0.160 0.161 0.154 0.164 172,118,904 0.1610 3.55%
2005-04-04 0 1.410 1.400 1.410 1.350 1.410 11,102,000 15,336,090 1.3814 0.155 0.154 0.155 0.149 0.155 100,858,443 0.1521 4.44%
2005-04-01 0 1.350 1.350 1.360 1.340 1.380 7,247,000 9,840,040 1.3578 0.149 0.149 0.150 0.148 0.152 65,836,889 0.1495 -2.17%
2005-03-31 0 1.380 1.370 1.380 1.330 1.380 12,162,000 16,472,560 1.3544 0.152 0.151 0.152 0.146 0.152 110,488,235 0.1491 3.76%
2005-03-30 0 1.330 1.320 1.330 1.320 1.350 9,142,000 12,239,060 1.3388 0.146 0.145 0.146 0.145 0.149 83,052,413 0.1474 -0.75%
2005-03-29 0 1.340 1.330 1.340 1.310 1.340 6,578,000 8,758,160 1.3314 0.148 0.146 0.148 0.144 0.148 59,759,218 0.1466 1.52%
2005-03-24 0 1.320 1.310 1.320 1.310 1.360 15,580,000 20,712,140 1.3294 0.145 0.144 0.145 0.144 0.150 141,539,772 0.1463 -2.22%
2005-03-23 0 1.350 1.350 1.360 1.340 1.380 10,258,000 13,903,800 1.3554 0.149 0.149 0.150 0.148 0.152 93,190,949 0.1492 -2.17%
2005-03-22 0 1.380 1.370 1.380 1.300 1.400 37,814,000 51,760,476 1.3688 0.152 0.151 0.152 0.143 0.154 343,529,200 0.1507 4.55%
2005-03-21 0 1.320 1.310 1.320 1.220 1.330 56,888,300 73,613,101 1.2940 0.145 0.144 0.145 0.134 0.146 516,813,672 0.1424 -8.33%
2005-03-18 0 1.440 1.430 1.440 1.430 1.500 20,216,000 29,608,760 1.4646 0.159 0.157 0.159 0.157 0.165 183,656,484 0.1612 -2.70%
2005-03-17 0 1.480 1.470 1.480 1.470 1.510 15,064,000 22,322,540 1.4818 0.163 0.162 0.163 0.162 0.166 136,852,062 0.1631 -0.67%
2005-03-16 0 1.490 1.480 1.500 1.470 1.500 11,532,000 17,165,280 1.4885 0.164 0.163 0.165 0.162 0.165 104,764,868 0.1638 0.68%
2005-03-15 0 1.480 1.470 1.480 1.470 1.520 18,618,000 27,702,300 1.4879 0.163 0.162 0.163 0.162 0.167 169,139,119 0.1638 -1.99%
2005-03-14 0 1.510 1.500 1.510 1.500 1.560 47,176,000 71,734,640 1.5206 0.166 0.165 0.166 0.165 0.172 428,580,249 0.1674 -3.21%
2005-03-11 0 1.560 1.550 1.560 1.520 1.560 24,787,650 38,250,955 1.5431 0.172 0.171 0.172 0.167 0.172 225,188,596 0.1699 0.65%
2005-03-10 0 1.550 1.540 1.550 1.540 1.570 39,076,000 60,928,884 1.5592 0.171 0.170 0.171 0.170 0.173 354,994,103 0.1716 -3.13%
2005-03-09 0 1.600 1.590 1.600 1.570 1.620 39,444,000 63,008,982 1.5974 0.176 0.175 0.176 0.173 0.178 358,337,276 0.1758 1.91%
2005-03-08 0 1.570 1.560 1.570 1.530 1.580 29,356,000 45,910,460 1.5639 0.173 0.172 0.173 0.168 0.174 266,690,728 0.1721 0.00%
2005-03-07 0 1.570 1.560 1.570 1.530 1.670 38,568,000 61,028,980 1.5824 0.173 0.172 0.173 0.168 0.184 350,379,071 0.1742 -5.42%
2005-03-04 0 1.660 1.650 1.660 1.650 1.700 43,977,000 73,746,050 1.6769 0.183 0.182 0.183 0.182 0.187 399,518,264 0.1846 -1.19%
2005-03-03 0 1.680 1.670 1.680 1.680 1.730 26,107,024 44,166,006 1.6917 0.185 0.184 0.185 0.185 0.190 237,174,725 0.1862 -0.59%
2005-03-02 0 1.690 1.690 1.700 1.680 1.740 23,698,000 40,421,900 1.7057 0.186 0.186 0.187 0.185 0.192 215,289,442 0.1878 -2.87%
2005-03-01 0 1.740 1.730 1.740 1.680 1.750 35,532,000 61,259,140 1.7241 0.192 0.190 0.192 0.185 0.193 322,797,893 0.1898 2.35%
2005-02-28 0 1.700 1.690 1.700 1.690 1.730 19,808,000 33,807,440 1.7068 0.187 0.186 0.187 0.186 0.190 179,949,923 0.1879 0.00%
2005-02-25 0 1.700 1.680 1.690 1.670 1.730 55,706,000 94,660,220 1.6993 0.187 0.185 0.186 0.184 0.190 506,072,820 0.1870 0.59%
2005-02-24 0 1.690 1.690 1.700 1.690 1.780 46,028,000 79,677,878 1.7311 0.186 0.186 0.187 0.186 0.196 418,151,002 0.1905 -1.74%
2005-02-23 0 1.720 1.720 1.730 1.620 1.770 53,330,000 91,865,120 1.7226 0.189 0.189 0.190 0.178 0.195 484,487,550 0.1896 3.61%
2005-02-22 0 1.660 1.650 1.660 1.640 1.750 45,716,000 77,582,480 1.6971 0.183 0.182 0.183 0.181 0.193 415,316,573 0.1868 -4.60%
2005-02-21 0 1.740 1.740 1.750 1.730 1.780 39,520,000 69,006,884 1.7461 0.192 0.192 0.193 0.190 0.196 359,027,714 0.1922 1.75%
2005-02-18 0 1.710 1.710 1.720 1.610 1.740 63,984,000 109,088,152 1.7049 0.188 0.188 0.189 0.177 0.192 581,276,044 0.1877 3.64%
2005-02-17 0 1.650 1.640 1.650 1.580 1.660 63,538,120 103,411,860 1.6276 0.182 0.181 0.182 0.174 0.183 577,225,354 0.1792 4.43%
2005-02-16 0 1.580 1.580 1.590 1.500 1.590 93,629,000 145,976,520 1.5591 0.174 0.174 0.175 0.165 0.175 850,592,253 0.1716 5.33%
2005-02-15 0 1.500 1.500 1.510 1.460 1.520 17,767,000 26,560,550 1.4949 0.165 0.165 0.166 0.161 0.167 161,408,031 0.1646 1.35%
2005-02-14 0 1.480 1.480 1.490 1.470 1.520 15,324,500 22,799,030 1.4878 0.163 0.163 0.164 0.162 0.167 139,218,629 0.1638 -1.99%
2005-02-08 0 1.510 1.510 1.520 1.500 1.530 10,163,000 15,380,280 1.5134 0.166 0.166 0.167 0.165 0.168 92,327,901 0.1666 -1.31%
2005-02-07 0 1.530 1.530 1.540 1.480 1.540 60,909,000 92,504,650 1.5187 0.168 0.168 0.170 0.163 0.170 553,340,562 0.1672 4.08%
2005-02-04 0 1.470 1.470 1.480 1.460 1.490 10,212,000 15,093,320 1.4780 0.162 0.162 0.163 0.161 0.164 92,773,052 0.1627 -0.68%
2005-02-03 0 1.480 1.470 1.480 1.440 1.510 25,732,000 37,673,120 1.4641 0.163 0.162 0.163 0.159 0.166 233,767,741 0.1612 -0.67%
2005-02-02 0 1.490 1.480 1.490 1.450 1.520 36,069,700 53,882,002 1.4938 0.164 0.163 0.164 0.160 0.167 327,682,741 0.1644 2.76%
2005-02-01 0 1.450 1.450 1.460 1.380 1.480 53,596,000 77,085,960 1.4383 0.160 0.160 0.161 0.152 0.163 486,904,083 0.1583 5.07%
2005-01-31 0 1.380 1.370 1.380 1.330 1.390 6,256,583 8,603,921 1.3752 0.152 0.151 0.152 0.146 0.153 56,839,238 0.1514 0.73%
2005-01-28 0 1.370 1.370 1.380 1.340 1.380 6,302,000 8,574,740 1.3606 0.151 0.151 0.152 0.148 0.152 57,251,838 0.1498 0.00%
2005-01-27 0 1.370 1.370 1.380 1.370 1.410 14,232,000 19,761,260 1.3885 0.151 0.151 0.152 0.151 0.155 129,293,584 0.1528 -2.14%
2005-01-26 0 1.400 1.390 1.400 1.320 1.410 20,164,000 27,933,220 1.3853 0.154 0.153 0.154 0.145 0.155 183,184,080 0.1525 6.06%
2005-01-25 0 1.320 1.320 1.330 1.290 1.320 7,021,260 9,210,420 1.3118 0.145 0.145 0.146 0.142 0.145 63,786,106 0.1444 0.00%
2005-01-24 0 1.320 1.320 1.330 1.310 1.350 9,116,000 12,123,640 1.3299 0.145 0.145 0.146 0.144 0.149 82,816,211 0.1464 -0.75%
2005-01-21 0 1.330 1.330 1.340 1.330 1.350 5,782,000 7,730,460 1.3370 0.146 0.146 0.148 0.146 0.149 52,527,790 0.1472 -1.48%
2005-01-20 0 1.350 1.350 1.360 1.340 1.390 8,986,000 12,204,940 1.3582 0.149 0.149 0.150 0.148 0.153 81,635,198 0.1495 -3.57%
2005-01-19 0 1.400 1.390 1.400 1.340 1.410 29,106,280 40,035,950 1.3755 0.154 0.153 0.154 0.148 0.155 264,422,094 0.1514 6.06%
2005-01-18 0 1.320 1.320 1.330 1.310 1.360 11,670,000 15,469,480 1.3256 0.145 0.145 0.146 0.144 0.150 106,018,558 0.1459 -2.22%
2005-01-17 0 1.350 1.350 1.360 1.320 1.380 15,873,540 21,295,487 1.3416 0.149 0.149 0.150 0.145 0.152 144,206,497 0.1477 -0.74%
2005-01-14 0 1.360 1.350 1.360 1.350 1.430 12,440,000 17,279,720 1.3890 0.150 0.149 0.150 0.149 0.157 113,013,784 0.1529 -4.23%
2005-01-13 0 1.420 1.410 1.420 1.410 1.440 11,128,000 15,826,740 1.4222 0.156 0.155 0.156 0.155 0.159 101,094,646 0.1566 -1.39%
2005-01-12 0 1.440 1.440 1.450 1.420 1.450 7,098,000 10,198,180 1.4368 0.159 0.159 0.160 0.156 0.160 64,483,267 0.1582 -0.69%
2005-01-11 0 1.450 1.450 1.460 1.450 1.490 5,924,000 8,680,960 1.4654 0.160 0.160 0.161 0.160 0.164 53,817,818 0.1613 -2.03%
2005-01-10 0 1.480 1.470 1.480 1.430 1.500 13,942,000 20,510,380 1.4711 0.163 0.162 0.163 0.157 0.165 126,659,018 0.1619 3.50%
2005-01-07 0 1.430 1.420 1.430 1.420 1.470 12,238,000 17,683,500 1.4450 0.157 0.156 0.157 0.156 0.162 111,178,673 0.1591 -2.05%
2005-01-06 0 1.460 1.460 1.470 1.460 1.490 6,250,000 9,242,480 1.4788 0.161 0.161 0.162 0.161 0.164 56,779,434 0.1628 0.00%
2005-01-05 0 1.460 1.450 1.460 1.450 1.500 13,216,896 19,426,826 1.4698 0.161 0.160 0.161 0.160 0.165 120,071,659 0.1618 -1.35%
2005-01-04 0 1.480 1.480 1.490 1.470 1.500 8,856,000 13,182,120 1.4885 0.163 0.163 0.164 0.162 0.165 80,454,186 0.1638 -1.33%
2005-01-03 0 1.500 1.500 1.510 1.480 1.510 5,322,000 7,981,220 1.4997 0.165 0.165 0.166 0.163 0.166 48,348,823 0.1651 -1.32%
2004-12-31 0 1.520 1.510 1.520 1.470 1.520 4,154,000 6,215,180 1.4962 0.167 0.166 0.167 0.162 0.167 37,737,883 0.1647 1.33%
2004-12-30 0 1.500 1.500 1.510 1.490 1.520 5,462,000 8,221,680 1.5053 0.165 0.165 0.166 0.164 0.167 49,620,683 0.1657 -1.32%
2004-12-29 0 1.520 1.520 1.530 1.470 1.530 11,681,000 17,533,890 1.5011 0.167 0.167 0.168 0.162 0.168 106,118,490 0.1652 1.33%
2004-12-28 0 1.500 1.500 1.510 1.430 1.500 19,664,000 28,915,080 1.4705 0.165 0.165 0.166 0.157 0.165 178,641,725 0.1619 5.63%
2004-12-24 0 1.420 1.420 1.440 1.420 1.450 1,944,000 2,784,800 1.4325 0.156 0.156 0.159 0.156 0.160 17,660,675 0.1577 -0.70%
2004-12-23 0 1.430 1.430 1.440 1.420 1.450 3,398,000 4,875,820 1.4349 0.157 0.157 0.159 0.156 0.160 30,869,842 0.1579 -0.69%
2004-12-22 0 1.440 1.440 1.450 1.410 1.450 9,422,000 13,444,340 1.4269 0.159 0.159 0.160 0.155 0.160 85,596,132 0.1571 2.13%
2004-12-21 0 1.410 1.400 1.410 1.400 1.440 8,362,000 11,788,920 1.4098 0.155 0.154 0.155 0.154 0.159 75,966,340 0.1552 0.00%
2004-12-20 0 1.410 1.410 1.420 1.400 1.430 8,206,000 11,546,160 1.4070 0.155 0.155 0.156 0.154 0.157 74,549,125 0.1549 -0.70%
2004-12-17 0 1.420 1.410 1.420 1.410 1.440 6,716,000 9,549,320 1.4219 0.156 0.155 0.156 0.155 0.159 61,012,908 0.1565 0.71%
2004-12-16 0 1.410 1.410 1.420 1.410 1.450 9,093,000 12,922,690 1.4212 0.155 0.155 0.156 0.155 0.160 82,607,262 0.1564 0.00%
2004-12-15 0 1.410 1.410 1.420 1.400 1.450 11,424,000 16,232,980 1.4210 0.155 0.155 0.156 0.154 0.160 103,783,720 0.1564 -1.40%
2004-12-14 0 1.430 1.420 1.430 1.400 1.460 16,853,000 24,203,004 1.4361 0.157 0.156 0.157 0.154 0.161 153,104,607 0.1581 -0.69%
2004-12-13 0 1.440 1.440 1.450 1.430 1.470 27,802,000 40,582,660 1.4597 0.159 0.159 0.160 0.157 0.162 252,573,090 0.1607 -4.64%
2004-12-10 0 1.510 1.510 1.520 1.510 1.530 10,886,000 16,479,820 1.5139 0.166 0.166 0.167 0.166 0.168 98,896,146 0.1666 -1.95%
2004-12-09 0 1.540 1.530 1.540 1.530 1.550 6,366,000 9,773,380 1.5352 0.170 0.168 0.170 0.168 0.171 57,833,260 0.1690 -0.65%
2004-12-08 0 1.550 1.540 1.550 1.530 1.560 13,589,000 20,908,820 1.5387 0.171 0.170 0.171 0.168 0.172 123,452,116 0.1694 -0.64%
2004-12-07 0 1.560 1.560 1.570 1.540 1.570 19,730,000 30,764,160 1.5593 0.172 0.172 0.173 0.170 0.173 179,241,316 0.1716 1.30%
2004-12-06 0 1.540 1.530 1.540 1.530 1.540 7,344,000 11,262,620 1.5336 0.170 0.168 0.170 0.168 0.170 66,718,106 0.1688 0.65%
2004-12-03 0 1.530 1.520 1.530 1.520 1.550 8,334,000 12,745,840 1.5294 0.168 0.167 0.168 0.167 0.171 75,711,968 0.1683 -0.65%
2004-12-02 0 1.540 1.530 1.540 1.530 1.550 17,258,000 26,499,060 1.5355 0.170 0.168 0.170 0.168 0.171 156,783,914 0.1690 1.32%
2004-12-01 0 1.520 1.510 1.520 1.510 1.560 51,957,417 79,295,557 1.5262 0.167 0.166 0.167 0.166 0.172 472,018,033 0.1680 -3.18%
2004-11-30 0 1.570 1.560 1.570 1.550 1.590 13,773,000 21,587,370 1.5674 0.173 0.172 0.173 0.171 0.175 125,123,702 0.1725 -1.87%
2004-11-29 0 1.600 1.590 1.600 1.570 1.600 10,156,000 16,070,052 1.5823 0.176 0.175 0.176 0.173 0.176 92,264,308 0.1742 1.91%
2004-11-26 0 1.570 1.570 1.580 1.560 1.600 18,699,600 29,610,660 1.5835 0.173 0.173 0.174 0.172 0.176 169,880,431 0.1743 0.00%
2004-11-25 0 1.570 1.570 1.580 1.560 1.620 18,624,000 29,495,140 1.5837 0.173 0.173 0.174 0.172 0.178 169,193,627 0.1743 -1.87%
2004-11-24 0 1.600 1.590 1.600 1.580 1.620 32,956,000 52,676,350 1.5984 0.176 0.175 0.176 0.174 0.178 299,395,682 0.1759 1.27%
2004-11-23 0 1.580 1.580 1.590 1.530 1.600 56,323,000 89,021,910 1.5806 0.174 0.174 0.175 0.168 0.176 511,678,085 0.1740 1.28%
2004-11-22 0 1.560 1.550 1.560 1.510 1.590 145,884,260 227,324,478 1.5583 0.172 0.171 0.172 0.166 0.175 1,325,316,102 0.1715 -10.86%
2004-11-19 0 1.750 1.740 1.760 1.740 1.790 8,068,000 14,138,740 1.7524 0.193 0.192 0.194 0.192 0.197 73,295,435 0.1929 -1.13%
2004-11-18 0 1.770 1.770 1.780 1.750 1.790 20,710,000 36,702,100 1.7722 0.195 0.195 0.196 0.193 0.197 188,144,331 0.1951 1.14%
2004-11-17 0 1.750 1.740 1.750 1.740 1.790 38,986,000 68,591,180 1.7594 0.193 0.192 0.193 0.192 0.197 354,176,479 0.1937 0.00%
2004-11-16 0 1.750 1.760 1.770 1.720 1.820 81,019,869 144,856,558 1.7879 0.193 0.194 0.195 0.189 0.200 736,041,962 0.1968 1.16%
2004-11-15 0 1.730 1.730 1.740 1.710 1.750 17,114,000 29,589,700 1.7290 0.190 0.190 0.192 0.188 0.193 155,475,716 0.1903 1.76%
2004-11-12 0 1.700 1.700 1.710 1.700 1.730 30,188,000 51,768,620 1.7149 0.187 0.187 0.188 0.187 0.190 274,249,206 0.1888 0.59%
2004-11-11 0 1.690 1.690 1.700 1.640 1.720 77,004,000 130,283,840 1.6919 0.186 0.186 0.187 0.181 0.189 699,558,960 0.1862 3.05%
2004-11-10 0 1.640 1.640 1.650 1.640 1.670 28,605,496 47,219,744 1.6507 0.181 0.181 0.182 0.181 0.184 259,872,617 0.1817 0.00%
2004-11-09 0 1.640 1.630 1.640 1.630 1.670 19,082,000 31,419,220 1.6465 0.181 0.179 0.181 0.179 0.184 173,354,424 0.1812 0.61%
2004-11-08 0 1.630 1.620 1.630 1.620 1.670 10,131,000 16,594,270 1.6380 0.179 0.178 0.179 0.178 0.184 92,037,191 0.1803 -1.81%
2004-11-05 0 1.660 1.660 1.670 1.650 1.680 11,610,000 19,349,740 1.6666 0.183 0.183 0.184 0.182 0.185 105,473,476 0.1835 0.61%
2004-11-04 0 1.650 1.650 1.660 1.650 1.680 8,942,234 14,809,177 1.6561 0.182 0.182 0.183 0.182 0.185 81,237,597 0.1823 -0.60%
2004-11-03 0 1.660 1.660 1.670 1.640 1.680 23,560,000 39,042,280 1.6571 0.183 0.183 0.184 0.181 0.185 214,035,753 0.1824 0.61%
2004-11-02 0 1.650 1.650 1.660 1.650 1.670 12,712,000 21,022,904 1.6538 0.182 0.182 0.183 0.182 0.184 115,484,825 0.1820 1.23%
2004-11-01 0 1.630 1.620 1.630 1.610 1.650 13,009,000 21,134,370 1.6246 0.179 0.178 0.179 0.177 0.182 118,182,984 0.1788 0.00%
2004-10-29 0 1.630 1.620 1.630 1.610 1.650 21,202,000 34,524,440 1.6284 0.179 0.178 0.179 0.177 0.182 192,614,008 0.1792 -2.98%
2004-10-28 0 1.680 1.670 1.680 1.670 1.700 23,208,000 39,097,020 1.6846 0.185 0.184 0.185 0.184 0.187 210,837,935 0.1854 1.82%
2004-10-27 0 1.650 1.640 1.650 1.640 1.700 16,088,000 26,654,040 1.6568 0.182 0.181 0.182 0.181 0.187 146,154,804 0.1824 -2.37%
2004-10-26 0 1.690 1.690 1.700 1.630 1.710 25,956,000 43,328,800 1.6693 0.186 0.186 0.187 0.179 0.188 235,802,716 0.1838 4.32%
2004-10-25 0 1.620 1.610 1.620 1.610 1.630 11,417,980 18,453,469 1.6162 0.178 0.177 0.178 0.177 0.179 103,729,030 0.1779 -0.61%
2004-10-21 0 1.630 1.630 1.640 1.620 1.660 18,816,000 30,800,860 1.6370 0.179 0.179 0.181 0.178 0.183 170,937,891 0.1802 0.00%
2004-10-20 0 1.630 1.620 1.630 1.610 1.690 43,875,000 71,822,000 1.6370 0.179 0.178 0.179 0.177 0.186 398,591,623 0.1802 -4.12%
2004-10-19 0 1.700 1.690 1.700 1.660 1.700 15,912,000 26,760,240 1.6818 0.187 0.186 0.187 0.183 0.187 144,555,895 0.1851 2.41%
2004-10-18 0 1.660 1.650 1.660 1.650 1.710 23,800,000 39,770,240 1.6710 0.183 0.182 0.183 0.182 0.188 216,216,083 0.1839 -2.35%
2004-10-15 0 1.700 1.700 1.710 1.670 1.720 19,552,000 33,102,060 1.6930 0.187 0.187 0.188 0.184 0.189 177,624,237 0.1864 0.00%
2004-10-14 0 1.700 1.700 1.710 1.660 1.730 36,585,000 61,959,940 1.6936 0.187 0.187 0.188 0.183 0.190 332,364,092 0.1864 -1.73%
2004-10-13 0 1.730 1.720 1.730 1.710 1.790 42,538,000 74,243,860 1.7454 0.190 0.189 0.190 0.188 0.197 386,445,367 0.1921 -3.35%
2004-10-12 0 1.790 1.790 1.800 1.780 1.880 45,084,000 81,836,960 1.8152 0.197 0.197 0.198 0.196 0.207 409,575,037 0.1998 -3.76%
2004-10-11 0 1.860 1.860 1.870 1.800 1.890 53,282,000 99,003,920 1.8581 0.205 0.205 0.206 0.198 0.208 484,051,484 0.2045 1.92%
2004-10-08 0 1.830 1.830 1.840 1.770 1.930 121,242,000 224,619,420 1.8527 0.201 0.201 0.202 0.194 0.212 1,104,465,999 0.2034 1.67%
2004-10-07 0 1.800 1.790 1.800 1.760 1.830 50,261,000 90,432,990 1.7993 0.198 0.196 0.198 0.193 0.201 457,857,554 0.1975 1.69%
2004-10-06 0 1.770 1.760 1.770 1.740 1.860 97,700,000 175,345,400 1.7947 0.194 0.193 0.194 0.191 0.204 890,007,820 0.1970 -3.80%
2004-10-05 0 1.840 1.840 1.850 1.640 1.840 192,210,000 335,673,740 1.7464 0.202 0.202 0.203 0.180 0.202 1,750,956,019 0.1917 12.88%
2004-10-04 0 1.630 1.630 1.640 1.590 1.640 47,922,000 77,618,196 1.6197 0.179 0.179 0.180 0.175 0.180 436,550,202 0.1778 4.49%
2004-09-30 0 1.560 1.560 1.570 1.550 1.580 16,034,000 25,015,840 1.5602 0.171 0.171 0.172 0.170 0.173 146,063,310 0.1713 1.96%
2004-09-28 0 1.530 1.520 1.540 1.520 1.550 14,573,000 22,344,280 1.5333 0.168 0.167 0.169 0.167 0.170 132,754,186 0.1683 -1.29%
2004-09-27 0 1.550 1.540 1.550 1.530 1.580 23,562,000 36,464,620 1.5476 0.170 0.169 0.170 0.168 0.173 214,640,371 0.1699 -0.64%
2004-09-24 0 1.560 1.560 1.570 1.520 1.640 94,838,500 148,888,995 1.5699 0.171 0.171 0.172 0.167 0.180 863,940,702 0.1723 -6.02%
2004-09-23 0 1.660 1.660 1.670 1.660 1.700 38,106,000 63,933,920 1.6778 0.182 0.182 0.183 0.182 0.187 347,130,379 0.1842 -2.92%
2004-09-22 0 1.710 1.710 1.720 1.690 1.770 64,042,000 111,538,040 1.7416 0.188 0.188 0.189 0.186 0.194 583,396,938 0.1912 0.00%
2004-09-21 0 1.710 1.710 1.720 1.690 1.730 25,494,000 43,493,600 1.7060 0.188 0.188 0.189 0.186 0.190 232,240,116 0.1873 -0.58%
2004-09-20 0 1.720 1.720 1.730 1.690 1.820 75,506,000 131,214,640 1.7378 0.189 0.189 0.190 0.186 0.200 687,829,380 0.1908 -3.37%
2004-09-17 0 1.780 1.780 1.790 1.740 1.830 132,003,000 236,252,530 1.7898 0.195 0.195 0.196 0.191 0.201 1,202,494,394 0.1965 1.71%
2004-09-16 0 1.750 1.730 1.740 1.690 1.750 20,798,000 35,988,700 1.7304 0.192 0.190 0.191 0.186 0.192 189,461,439 0.1900 2.94%
2004-09-15 0 1.700 1.700 1.710 1.680 1.710 13,928,423 23,653,711 1.6982 0.187 0.187 0.188 0.184 0.188 126,882,348 0.1864 1.80%
2004-09-14 0 1.670 1.670 1.680 1.670 1.720 15,020,000 25,436,560 1.6935 0.183 0.183 0.184 0.183 0.189 136,826,177 0.1859 -1.18%
2004-09-13 0 1.690 1.680 1.690 1.660 1.690 11,244,000 18,856,560 1.6770 0.186 0.184 0.186 0.182 0.186 102,428,331 0.1841 0.60%
2004-09-10 0 1.680 1.670 1.680 1.660 1.720 28,056,000 47,020,860 1.6760 0.184 0.183 0.184 0.182 0.189 255,578,909 0.1840 -1.75%
2004-09-09 0 1.710 1.700 1.710 1.700 1.770 17,258,000 29,947,460 1.7353 0.188 0.187 0.188 0.187 0.194 157,213,459 0.1905 -3.39%
2004-09-08 0 1.770 1.760 1.770 1.760 1.810 41,715,000 74,183,710 1.7783 0.194 0.193 0.194 0.193 0.199 380,006,921 0.1952 0.57%
2004-09-07 0 1.760 1.760 1.770 1.750 1.790 10,890,000 19,225,580 1.7654 0.193 0.193 0.194 0.192 0.196 99,203,533 0.1938 -0.56%
2004-09-06 0 1.770 1.760 1.770 1.760 1.810 15,894,000 28,229,820 1.7761 0.194 0.193 0.194 0.193 0.199 144,787,966 0.1950 -1.12%
2004-09-03 0 1.790 1.790 1.800 1.780 1.820 19,722,000 35,509,740 1.8005 0.196 0.196 0.198 0.195 0.200 179,659,511 0.1977 0.00%
2004-09-02 0 1.790 1.780 1.790 1.790 1.830 16,966,000 30,732,280 1.8114 0.196 0.195 0.196 0.196 0.201 154,553,456 0.1988 -2.19%
2004-09-01 0 1.830 1.820 1.830 1.790 1.830 31,648,000 57,345,140 1.8120 0.201 0.200 0.201 0.196 0.201 288,300,588 0.1989 3.39%
2004-08-31 0 1.770 1.770 1.780 1.750 1.790 22,865,000 40,347,130 1.7646 0.194 0.194 0.195 0.192 0.196 208,290,981 0.1937 -1.12%
2004-08-30 0 1.790 1.780 1.790 1.780 1.810 16,762,000 30,101,800 1.7958 0.196 0.195 0.196 0.195 0.199 152,695,098 0.1971 0.00%
2004-08-27 0 1.790 1.780 1.790 1.760 1.860 45,672,000 82,812,020 1.8132 0.196 0.195 0.196 0.193 0.204 416,053,604 0.1990 -3.24%
2004-08-26 0 1.850 1.840 1.850 1.700 1.850 105,718,000 189,036,160 1.7881 0.203 0.202 0.203 0.187 0.203 963,048,584 0.1963 10.12%
2004-08-25 0 1.680 1.680 1.690 1.650 1.720 26,908,000 45,363,360 1.6859 0.184 0.184 0.186 0.181 0.189 245,121,089 0.1851 0.00%
2004-08-24 0 1.680 1.670 1.680 1.650 1.700 16,730,000 27,991,404 1.6731 0.184 0.183 0.184 0.181 0.187 152,403,591 0.1837 0.60%
2004-08-23 0 1.670 1.670 1.680 1.670 1.710 11,646,000 19,585,600 1.6817 0.183 0.183 0.184 0.183 0.188 106,090,390 0.1846 -1.76%
2004-08-20 0 1.700 1.690 1.700 1.670 1.740 23,764,000 40,436,560 1.7016 0.187 0.186 0.187 0.183 0.191 216,480,510 0.1868 -1.73%
2004-08-19 0 1.730 1.730 1.740 1.690 1.750 61,246,000 105,105,020 1.7161 0.190 0.190 0.191 0.186 0.192 557,926,499 0.1884 4.22%
2004-08-18 0 1.660 1.660 1.670 1.590 1.690 86,793,000 144,317,310 1.6628 0.182 0.182 0.183 0.175 0.186 790,649,424 0.1825 5.06%
2004-08-17 0 1.580 1.570 1.580 1.560 1.610 25,225,000 40,016,650 1.5864 0.173 0.172 0.173 0.171 0.177 229,789,634 0.1741 1.94%
2004-08-16 0 1.550 1.540 1.550 1.530 1.580 10,189,000 15,778,140 1.5485 0.170 0.169 0.170 0.168 0.173 92,817,704 0.1700 -1.27%
2004-08-13 0 1.570 1.560 1.570 1.550 1.590 13,222,570 20,787,124 1.5721 0.172 0.171 0.172 0.170 0.175 120,452,310 0.1726 -1.26%
2004-08-12 0 1.590 1.590 1.600 1.530 1.600 19,638,000 30,778,180 1.5673 0.175 0.175 0.176 0.168 0.176 178,894,305 0.1720 1.27%
2004-08-11 0 1.570 1.570 1.580 1.550 1.640 45,451,443 71,553,391 1.5743 0.172 0.172 0.173 0.170 0.180 414,044,419 0.1728 -3.09%
2004-08-10 0 1.620 1.610 1.620 1.600 1.690 38,003,495 62,183,812 1.6363 0.178 0.177 0.178 0.176 0.186 346,196,599 0.1796 -3.57%
2004-08-09 0 1.680 1.690 1.700 1.670 1.730 23,836,000 40,480,040 1.6983 0.184 0.186 0.187 0.183 0.190 217,136,401 0.1864 -3.45%
2004-08-06 0 1.740 1.730 1.740 1.720 1.780 20,734,000 36,205,520 1.7462 0.191 0.190 0.191 0.189 0.195 188,878,425 0.1917 -2.25%
2004-08-05 0 1.780 1.770 1.790 1.700 1.800 62,194,000 109,213,660 1.7560 0.195 0.194 0.196 0.187 0.198 566,562,399 0.1928 3.49%
2004-08-04 0 1.720 1.720 1.730 1.660 1.750 46,678,000 80,297,400 1.7202 0.189 0.189 0.190 0.182 0.192 425,217,861 0.1888 1.18%
2004-08-03 0 1.700 1.700 1.710 1.660 1.810 83,342,000 143,300,120 1.7194 0.187 0.187 0.188 0.182 0.199 759,212,198 0.1887 -5.03%
2004-08-02 0 1.790 1.790 1.800 1.710 1.870 203,180,000 362,538,440 1.7843 0.196 0.196 0.198 0.188 0.205 1,850,888,320 0.1959 -8.21%
2004-07-30 0 1.950 1.940 1.950 1.940 2.025 59,708,000 118,046,990 1.9771 0.214 0.213 0.214 0.213 0.222 543,915,936 0.2170 -2.50%
2004-07-29 0 2.000 1.990 2.000 1.940 2.000 32,805,500 64,645,450 1.9706 0.220 0.218 0.220 0.213 0.220 298,844,949 0.2163 0.00%
2004-07-28 0 2.000 1.990 2.000 1.970 2.025 37,399,000 74,549,730 1.9934 0.220 0.218 0.220 0.216 0.222 340,689,892 0.2188 2.04%
2004-07-27 0 1.960 1.960 1.970 1.940 1.980 28,060,000 55,030,120 1.9612 0.215 0.215 0.216 0.213 0.217 255,615,347 0.2153 -1.01%
2004-07-26 0 1.980 1.980 1.990 1.950 2.025 32,698,000 64,663,270 1.9776 0.217 0.217 0.218 0.214 0.222 297,865,667 0.2171 -3.41%
2004-07-23 0 2.050 2.025 2.050 2.025 2.075 25,588,526 52,433,311 2.0491 0.225 0.222 0.225 0.222 0.228 233,101,210 0.2249 -1.20%
2004-07-22 0 2.075 2.050 2.075 2.050 2.150 19,798,000 41,402,350 2.0912 0.228 0.225 0.228 0.225 0.236 180,351,841 0.2296 -3.49%
2004-07-21 0 2.150 2.125 2.150 2.125 2.200 19,496,000 41,871,850 2.1477 0.236 0.233 0.236 0.233 0.242 177,600,742 0.2358 -1.15%
2004-07-20 0 2.175 2.150 2.175 2.125 2.175 16,309,000 35,103,950 2.1524 0.239 0.236 0.239 0.233 0.239 148,568,450 0.2363 -1.14%
2004-07-19 0 2.200 2.175 2.200 2.100 2.225 26,649,000 58,144,575 2.1819 0.242 0.239 0.242 0.231 0.244 242,761,703 0.2395 1.15%
2004-07-16 0 2.175 2.150 2.175 2.075 2.225 21,335,000 45,999,081 2.1560 0.239 0.236 0.239 0.228 0.244 194,353,294 0.2367 3.57%
2004-07-15 0 2.100 2.075 2.100 2.050 2.175 21,360,000 45,175,060 2.1149 0.231 0.228 0.231 0.225 0.239 194,581,034 0.2322 0.00%
2004-07-14 0 2.100 2.075 2.100 2.050 2.150 23,732,184 49,886,163 2.1020 0.231 0.228 0.231 0.225 0.236 216,190,679 0.2308 -1.18%
2004-07-13 0 2.125 2.100 2.125 2.050 2.175 64,985,800 136,355,450 2.0982 0.233 0.231 0.233 0.225 0.239 591,994,577 0.2303 -3.41%
2004-07-12 0 2.200 2.200 2.225 2.175 2.300 50,895,000 112,590,350 2.2122 0.242 0.242 0.244 0.239 0.252 463,633,040 0.2428 -3.30%
2004-07-09 0 2.275 2.250 2.275 2.225 2.350 49,158,000 111,582,002 2.2699 0.250 0.247 0.250 0.244 0.258 447,809,666 0.2492 -2.15%
2004-07-08 0 2.325 2.300 2.325 2.300 2.500 72,100,000 173,846,200 2.4112 0.255 0.252 0.255 0.252 0.274 656,802,086 0.2647 -7.00%
2004-07-07 0 2.500 2.475 2.500 2.325 2.525 104,147,500 256,311,683 2.4610 0.274 0.272 0.274 0.255 0.277 948,741,959 0.2702 5.26%
2004-07-06 0 2.375 2.350 2.375 2.250 2.400 59,521,100 138,930,133 2.3341 0.261 0.258 0.261 0.247 0.263 542,213,352 0.2562 4.40%
2004-07-05 0 2.275 2.250 2.275 2.200 2.325 28,956,000 65,734,250 2.2701 0.250 0.247 0.250 0.242 0.255 263,777,548 0.2492 1.11%
2004-07-02 0 2.250 2.225 2.250 2.225 2.275 15,076,000 33,912,650 2.2494 0.247 0.244 0.247 0.244 0.250 137,336,314 0.2469 -2.17%
2004-06-30 0 2.300 2.300 2.325 2.250 2.350 25,560,950 58,916,140 2.3049 0.252 0.252 0.255 0.247 0.258 232,850,004 0.2530 2.22%
2004-06-29 0 2.250 2.200 2.225 2.225 2.275 9,058,000 20,289,950 2.2400 0.247 0.242 0.244 0.244 0.250 82,514,748 0.2459 -1.10%
2004-06-28 0 2.275 2.250 2.275 2.200 2.275 19,762,000 44,468,700 2.2502 0.250 0.247 0.250 0.242 0.250 180,023,895 0.2470 0.00%
2004-06-25 0 2.275 2.250 2.300 2.250 2.425 30,611,000 71,571,800 2.3381 0.250 0.247 0.252 0.247 0.266 278,853,934 0.2567 -3.19%
2004-06-24 0 2.350 2.325 2.350 2.325 2.450 21,620,000 51,412,200 2.3780 0.258 0.255 0.258 0.255 0.269 196,949,530 0.2610 -3.09%
2004-06-23 0 2.425 2.400 2.425 2.375 2.450 17,384,000 41,849,950 2.4074 0.266 0.263 0.266 0.261 0.269 158,361,269 0.2643 2.11%
2004-06-21 0 2.375 2.350 2.375 2.275 2.400 33,867,000 79,530,690 2.3483 0.261 0.258 0.261 0.250 0.263 308,514,789 0.2578 3.26%
2004-06-18 0 2.300 2.275 2.300 2.150 2.325 42,008,694 94,579,347 2.2514 0.252 0.250 0.252 0.236 0.255 382,682,356 0.2471 1.10%
2004-06-17 0 2.275 2.275 2.300 2.150 2.350 65,688,000 148,168,500 2.2556 0.250 0.250 0.252 0.236 0.258 598,391,338 0.2476 -0.66%
2004-06-16 0 2.300 2.275 2.300 2.250 2.475 32,614,000 76,288,900 2.3391 0.251 0.249 0.251 0.246 0.271 298,397,843 0.2557 -4.17%
2004-06-15 0 2.400 2.400 2.425 2.375 2.500 27,946,000 68,200,290 2.4404 0.262 0.262 0.265 0.260 0.273 255,688,542 0.2667 -4.95%
2004-06-14 0 2.525 2.500 2.525 2.500 2.725 31,162,000 79,695,100 2.5574 0.276 0.273 0.276 0.273 0.298 285,112,945 0.2795 -6.48%
2004-06-11 0 2.700 2.675 2.700 2.600 2.725 23,608,000 62,997,650 2.6685 0.295 0.292 0.295 0.284 0.298 215,998,537 0.2917 2.86%
2004-06-10 0 2.625 2.600 2.625 2.525 2.625 15,930,000 41,110,148 2.5807 0.287 0.284 0.287 0.276 0.287 145,749,606 0.2821 0.96%
2004-06-09 0 2.600 2.575 2.600 2.500 2.675 42,650,000 110,267,246 2.5854 0.284 0.281 0.284 0.273 0.292 390,221,009 0.2826 -1.89%
2004-06-08 0 2.650 2.625 2.650 2.600 2.775 43,765,553 116,505,904 2.6620 0.290 0.287 0.290 0.284 0.303 400,427,626 0.2910 -3.64%
2004-06-07 0 2.750 2.725 2.750 2.700 2.825 28,594,000 78,744,496 2.7539 0.301 0.298 0.301 0.295 0.309 261,617,340 0.3010 0.92%
2004-06-04 0 2.725 2.725 2.750 2.650 2.750 12,680,000 34,258,800 2.7018 0.298 0.298 0.301 0.290 0.301 116,014,124 0.2953 0.00%
2004-06-03 0 2.725 2.700 2.750 2.675 2.925 22,286,000 62,128,600 2.7878 0.298 0.295 0.301 0.292 0.320 203,903,058 0.3047 -5.22%
2004-06-02 0 2.875 2.875 2.900 2.875 2.925 7,611,000 21,994,775 2.8899 0.314 0.314 0.317 0.314 0.320 69,635,923 0.3159 0.00%
2004-06-01 0 2.875 2.875 2.900 2.850 3.000 26,076,000 75,726,400 2.9041 0.314 0.314 0.317 0.311 0.328 238,579,204 0.3174 -4.96%
2004-05-31 0 3.025 3.000 3.025 2.975 3.050 8,774,000 26,373,316 3.0058 0.331 0.328 0.331 0.325 0.333 80,276,650 0.3285 0.83%
2004-05-28 0 3.000 2.975 3.025 3.000 3.125 19,206,000 58,528,400 3.0474 0.328 0.325 0.331 0.328 0.342 175,722,971 0.3331 -2.44%
2004-05-27 0 3.075 3.025 3.050 2.975 3.100 15,456,000 47,012,414 3.0417 0.336 0.331 0.333 0.325 0.339 141,412,800 0.3324 2.50%
2004-05-25 0 3.000 3.000 3.025 2.950 3.075 12,173,500 36,625,600 3.0086 0.328 0.328 0.331 0.322 0.336 111,379,964 0.3288 -0.83%
2004-05-24 0 3.025 3.025 3.050 2.875 3.050 17,859,649 53,023,269 2.9689 0.331 0.331 0.333 0.314 0.333 163,404,695 0.3245 3.42%
2004-05-21 0 2.925 2.900 2.925 2.775 2.950 14,222,000 41,049,850 2.8864 0.320 0.317 0.320 0.303 0.322 130,122,466 0.3155 3.54%
2004-05-20 0 2.825 2.800 2.825 2.750 2.875 6,672,000 18,753,574 2.8108 0.309 0.306 0.309 0.301 0.314 61,044,656 0.3072 -0.88%
2004-05-19 0 2.850 2.850 2.875 2.750 2.875 19,576,000 55,027,420 2.8110 0.311 0.311 0.314 0.301 0.314 179,108,241 0.3072 5.56%
2004-05-18 0 2.700 2.700 2.725 2.550 2.775 11,246,000 30,325,950 2.6966 0.295 0.295 0.298 0.279 0.303 102,893,915 0.2947 3.85%
2004-05-17 0 2.600 2.600 2.625 2.525 2.750 26,767,203 69,029,959 2.5789 0.284 0.284 0.287 0.276 0.301 244,903,282 0.2819 -4.59%
2004-05-14 0 2.725 2.725 2.750 2.675 2.925 23,256,201 64,111,557 2.7568 0.298 0.298 0.301 0.292 0.320 212,779,794 0.3013 -6.84%
2004-05-13 0 2.925 2.900 2.925 2.875 3.050 14,278,905 41,877,060 2.9328 0.320 0.317 0.320 0.314 0.333 130,643,112 0.3205 -4.88%
2004-05-12 0 3.075 3.075 3.100 3.000 3.100 16,024,843 49,097,170 3.0638 0.336 0.336 0.339 0.328 0.339 146,617,360 0.3349 3.36%
2004-05-11 0 2.975 2.950 2.975 2.850 3.000 9,204,300 26,887,040 2.9211 0.325 0.322 0.325 0.311 0.328 84,213,628 0.3193 2.59%
2004-05-10 0 2.900 2.875 2.900 2.875 3.100 11,538,000 34,118,250 2.9570 0.317 0.314 0.317 0.314 0.339 105,565,534 0.3232 -7.94%
2004-05-07 0 3.150 3.150 3.175 3.025 3.175 12,738,000 39,624,450 3.1107 0.344 0.344 0.347 0.331 0.347 116,544,788 0.3400 0.00%
2004-05-06 0 3.150 3.125 3.150 3.075 3.200 21,512,000 67,578,325 3.1414 0.344 0.342 0.344 0.336 0.350 196,821,439 0.3433 0.80%
2004-05-05 0 3.125 3.075 3.125 2.975 3.150 16,280,000 49,968,050 3.0693 0.342 0.336 0.342 0.325 0.344 148,951,888 0.3355 2.46%
2004-05-04 0 3.050 3.025 3.050 2.950 3.075 26,127,000 79,036,075 3.0251 0.333 0.331 0.333 0.322 0.336 239,045,822 0.3306 6.09%
2004-05-03 0 2.875 2.850 2.900 2.800 2.925 7,544,000 21,703,450 2.8769 0.314 0.311 0.317 0.306 0.320 69,022,914 0.3144 0.00%
2004-04-30 0 2.875 2.850 2.875 2.775 2.950 38,800,474 110,674,235 2.8524 0.314 0.311 0.314 0.303 0.322 355,000,237 0.3118 -2.54%
2004-04-29 0 2.950 2.925 2.950 2.875 3.025 31,991,000 94,121,675 2.9421 0.322 0.320 0.322 0.314 0.331 292,697,780 0.3216 -6.35%
2004-04-28 0 3.150 3.125 3.150 3.100 3.175 13,632,000 42,808,018 3.1403 0.344 0.342 0.344 0.339 0.347 124,724,333 0.3432 1.61%
2004-04-27 0 3.100 3.075 3.100 3.075 3.175 17,544,000 54,723,300 3.1192 0.339 0.336 0.339 0.336 0.347 160,516,703 0.3409 1.64%
2004-04-26 0 3.050 3.050 3.075 3.025 3.275 24,264,677 75,335,399 3.1047 0.333 0.333 0.336 0.331 0.358 222,006,723 0.3393 -7.58%
2004-04-23 0 3.300 3.300 3.325 3.225 3.325 38,857,000 127,907,050 3.2917 0.361 0.361 0.363 0.352 0.363 355,517,415 0.3598 -0.75%
2004-04-22 0 3.325 3.325 3.350 3.200 3.350 28,756,590 94,025,549 3.2697 0.363 0.363 0.366 0.350 0.366 263,104,937 0.3574 3.10%
2004-04-21 0 3.225 3.200 3.225 3.100 3.275 38,420,000 123,453,114 3.2133 0.352 0.350 0.352 0.339 0.358 351,519,137 0.3512 -2.27%
2004-04-20 0 3.300 3.250 3.300 3.025 3.400 48,373,029 154,885,343 3.2019 0.361 0.355 0.361 0.331 0.372 442,583,170 0.3500 -1.49%
2004-04-19 0 3.350 3.350 3.375 3.350 3.425 13,959,930 46,921,371 3.3611 0.366 0.366 0.369 0.366 0.374 127,724,689 0.3674 -0.74%
2004-04-16 0 3.375 3.375 3.400 3.350 3.450 15,321,000 51,891,975 3.3870 0.369 0.369 0.372 0.366 0.377 140,177,634 0.3702 0.75%
2004-04-15 0 3.350 3.325 3.350 3.200 3.400 25,196,000 82,712,850 3.2828 0.366 0.363 0.366 0.350 0.372 230,527,750 0.3588 2.29%
2004-04-14 0 3.275 3.250 3.300 3.250 3.400 24,848,000 82,954,570 3.3385 0.358 0.355 0.361 0.355 0.372 227,343,767 0.3649 -4.38%
2004-04-13 0 3.425 3.400 3.425 3.375 3.525 26,329,000 90,651,325 3.4430 0.374 0.372 0.374 0.369 0.385 240,893,997 0.3763 -2.84%
2004-04-08 0 3.525 3.500 3.525 3.450 3.550 20,330,000 71,284,566 3.5064 0.385 0.383 0.385 0.377 0.388 186,006,873 0.3832 1.44%
2004-04-07 0 3.475 3.475 3.500 3.450 3.650 29,234,070 102,882,593 3.5193 0.380 0.380 0.383 0.377 0.399 267,473,583 0.3846 -4.14%
2004-04-06 0 3.625 3.625 3.675 3.625 3.725 15,080,000 55,344,200 3.6700 0.396 0.396 0.402 0.396 0.407 137,972,634 0.4011 0.69%
2004-04-02 0 3.600 3.575 3.600 3.575 3.650 13,740,000 49,503,563 3.6029 0.393 0.391 0.393 0.391 0.399 125,712,466 0.3938 1.41%
2004-04-01 0 3.550 3.550 3.575 3.550 3.675 18,764,000 67,775,178 3.6120 0.388 0.388 0.391 0.388 0.402 171,678,945 0.3948 -4.05%
2004-03-31 0 3.700 3.650 3.675 3.550 3.700 36,785,000 133,570,867 3.6311 0.404 0.399 0.402 0.388 0.404 336,559,902 0.3969 3.50%
2004-03-30 0 3.575 3.550 3.575 3.450 3.650 29,913,000 106,624,550 3.5645 0.391 0.388 0.391 0.377 0.399 273,685,371 0.3896 6.72%
2004-03-29 0 3.350 3.325 3.350 3.325 3.475 14,881,000 50,182,325 3.3722 0.366 0.363 0.366 0.363 0.380 136,151,907 0.3686 -2.19%
2004-03-26 0 3.425 3.400 3.425 3.400 3.550 21,277,000 74,091,725 3.4822 0.374 0.372 0.374 0.372 0.388 194,671,335 0.3806 0.00%
2004-03-25 0 3.425 3.400 3.450 3.400 3.600 30,752,200 108,231,999 3.5195 0.374 0.372 0.377 0.372 0.393 281,363,529 0.3847 -5.52%
2004-03-24 0 3.625 3.625 3.650 3.300 3.675 86,549,000 304,564,000 3.5190 0.396 0.396 0.399 0.361 0.402 791,869,593 0.3846 11.54%
2004-03-23 0 3.250 3.225 3.250 3.150 3.300 27,550,000 89,583,038 3.2517 0.355 0.352 0.355 0.344 0.361 252,065,388 0.3554 2.36%
2004-03-22 0 3.175 3.175 3.200 3.150 3.250 19,594,000 62,792,850 3.2047 0.347 0.347 0.350 0.344 0.355 179,272,930 0.3503 -3.79%
2004-03-19 0 3.300 3.275 3.300 3.250 3.400 16,768,000 55,818,620 3.3289 0.361 0.358 0.361 0.355 0.372 153,416,785 0.3638 -1.49%
2004-03-18 0 3.350 3.325 3.350 3.325 3.475 36,694,000 124,184,650 3.3843 0.366 0.363 0.366 0.363 0.380 335,727,309 0.3699 -2.19%
2004-03-17 0 3.425 3.400 3.425 3.325 3.525 60,106,000 205,506,220 3.4191 0.374 0.372 0.374 0.363 0.385 549,932,567 0.3737 0.00%
2004-03-16 0 3.425 3.400 3.425 3.400 3.475 27,712,600 95,162,650 3.4339 0.374 0.372 0.374 0.372 0.380 253,553,077 0.3753 -2.84%
2004-03-15 0 3.525 3.525 3.550 3.500 3.675 31,689,030 113,752,114 3.5896 0.385 0.385 0.388 0.383 0.402 289,934,942 0.3923 -2.08%
2004-03-12 0 3.600 3.600 3.625 3.325 3.625 49,637,000 171,232,550 3.4497 0.393 0.393 0.396 0.363 0.396 454,147,720 0.3770 3.60%
2004-03-11 0 3.475 3.450 3.500 3.375 3.575 41,284,000 143,781,260 3.4827 0.380 0.377 0.383 0.369 0.391 377,722,958 0.3807 -4.14%
2004-03-10 0 3.625 3.625 3.650 3.625 3.725 20,236,000 74,280,800 3.6707 0.396 0.396 0.399 0.396 0.407 185,146,831 0.4012 -2.68%
2004-03-09 0 3.725 3.725 3.750 3.700 3.850 15,660,500 59,092,075 3.7733 0.407 0.407 0.410 0.404 0.421 143,283,848 0.4124 -3.25%
2004-03-08 0 3.850 3.825 3.875 3.825 3.900 7,556,033 29,187,873 3.8629 0.421 0.418 0.424 0.418 0.426 69,133,009 0.4222 -0.65%
2004-03-05 0 3.875 3.850 3.875 3.850 3.925 14,232,800 55,419,884 3.8938 0.424 0.421 0.424 0.421 0.429 130,221,280 0.4256 -0.64%
2004-03-04 0 3.900 3.875 3.925 3.800 3.925 18,719,000 72,368,990 3.8661 0.426 0.424 0.429 0.415 0.429 171,267,223 0.4226 1.30%
2004-03-03 0 3.850 3.850 3.875 3.800 3.900 33,042,000 127,463,240 3.8576 0.421 0.421 0.424 0.415 0.426 302,313,777 0.4216 -1.28%
2004-03-02 0 3.900 3.875 3.900 3.800 3.950 39,126,500 152,294,313 3.8924 0.426 0.424 0.426 0.415 0.432 357,983,173 0.4254 3.31%
2004-03-01 0 3.775 3.775 3.800 3.750 3.825 28,643,000 108,533,062 3.7892 0.413 0.413 0.415 0.410 0.418 262,065,659 0.4141 2.03%
2004-02-27 0 3.700 3.700 3.725 3.550 3.725 45,265,000 165,629,651 3.6591 0.404 0.404 0.407 0.388 0.407 414,146,635 0.3999 4.23%
2004-02-26 0 3.550 3.525 3.550 3.475 3.700 38,132,000 135,418,050 3.5513 0.388 0.385 0.388 0.380 0.404 348,884,116 0.3881 -1.39%
2004-02-25 0 3.600 3.575 3.600 3.550 3.800 58,672,000 214,482,159 3.6556 0.393 0.391 0.393 0.388 0.415 536,812,358 0.3995 -5.26%
2004-02-24 0 3.800 3.800 3.825 3.775 3.900 27,302,000 104,592,510 3.8309 0.415 0.415 0.418 0.413 0.426 249,796,342 0.4187 -1.30%
2004-02-23 0 3.850 3.825 3.850 3.750 3.875 17,791,000 68,177,325 3.8321 0.421 0.418 0.421 0.410 0.424 162,776,600 0.4188 1.32%
2004-02-20 0 3.800 3.775 3.800 3.725 3.825 17,586,429 66,507,859 3.7818 0.415 0.413 0.415 0.407 0.418 160,904,902 0.4133 0.66%
2004-02-19 0 3.775 3.750 3.775 3.750 3.900 22,509,300 86,060,743 3.8233 0.413 0.410 0.413 0.410 0.426 205,946,114 0.4179 -2.58%
2004-02-18 0 3.875 3.850 3.875 3.850 3.950 29,793,000 116,365,250 3.9058 0.424 0.421 0.424 0.421 0.432 272,587,445 0.4269 0.00%
2004-02-17 0 3.875 3.850 3.875 3.850 3.925 41,763,000 162,535,775 3.8919 0.424 0.421 0.424 0.421 0.429 382,105,510 0.4254 0.00%
2004-02-16 0 3.875 3.850 3.875 3.775 3.925 55,227,000 212,893,289 3.8549 0.424 0.421 0.424 0.413 0.429 505,292,748 0.4213 -0.64%
2004-02-13 0 3.900 3.875 3.900 3.825 3.950 109,111,700 423,703,675 3.8832 0.426 0.424 0.426 0.418 0.432 998,304,284 0.4244 -3.70%
2004-02-12 0 4.050 4.025 4.050 4.000 4.075 17,015,566 68,631,347 4.0334 0.443 0.440 0.443 0.437 0.445 155,681,860 0.4408 1.25%
2004-02-11 0 4.000 3.975 4.000 3.975 4.100 14,954,000 60,318,200 4.0336 0.437 0.434 0.437 0.434 0.448 136,819,812 0.4409 -0.62%
2004-02-10 0 4.025 4.000 4.025 3.925 4.150 34,330,000 139,257,830 4.0564 0.440 0.437 0.440 0.429 0.454 314,098,177 0.4434 0.63%
2004-02-09 0 4.000 4.000 4.025 3.925 4.025 35,144,000 139,338,730 3.9648 0.437 0.437 0.440 0.429 0.440 321,545,771 0.4333 4.58%
2004-02-06 0 3.825 3.825 3.850 3.650 3.875 80,720,500 305,414,588 3.7836 0.418 0.418 0.421 0.399 0.424 738,542,438 0.4135 2.00%
2004-02-05 0 3.750 3.725 3.750 3.700 4.075 61,664,000 236,561,400 3.8363 0.410 0.407 0.410 0.404 0.445 564,187,299 0.4193 -6.25%
2004-02-04 0 4.000 4.000 4.025 3.975 4.100 38,292,000 153,624,148 4.0119 0.437 0.437 0.440 0.434 0.448 350,348,016 0.4385 -0.62%
2004-02-03 0 4.025 4.000 4.025 3.875 4.075 43,049,200 172,465,590 4.0062 0.440 0.437 0.440 0.424 0.445 393,873,441 0.4379 0.00%
2004-02-02 0 4.025 4.025 4.050 3.975 4.075 17,830,798 71,964,832 4.0360 0.440 0.440 0.443 0.434 0.445 163,140,727 0.4411 -2.42%
2004-01-30 0 4.125 4.125 4.150 4.050 4.275 19,769,000 82,497,725 4.1731 0.451 0.451 0.454 0.443 0.467 180,874,071 0.4561 -2.37%
2004-01-29 0 4.225 4.200 4.225 4.100 4.250 19,131,300 80,134,863 4.1887 0.462 0.459 0.462 0.448 0.465 175,039,512 0.4578 -1.74%
2004-01-28 0 4.300 4.250 4.300 4.225 4.350 18,140,600 77,849,405 4.2914 0.470 0.465 0.470 0.462 0.475 165,975,223 0.4690 -2.27%
2004-01-27 0 4.400 4.375 4.400 4.125 4.425 20,704,594 89,153,815 4.3060 0.481 0.478 0.481 0.451 0.484 189,434,175 0.4706 5.39%
2004-01-26 0 4.175 4.150 4.175 4.125 4.350 19,509,400 81,817,670 4.1938 0.456 0.454 0.456 0.451 0.475 178,498,892 0.4584 -2.91%
2004-01-21 0 4.300 4.300 4.325 4.300 4.400 15,632,000 67,901,850 4.3438 0.470 0.470 0.473 0.470 0.481 143,023,091 0.4748 0.58%
2004-01-20 0 4.275 4.275 4.300 4.250 4.375 16,653,000 71,363,556 4.2853 0.467 0.467 0.470 0.465 0.478 152,364,607 0.4684 -1.16%
2004-01-19 0 4.325 4.300 4.325 4.000 4.375 22,058,000 92,502,200 4.1936 0.473 0.470 0.473 0.437 0.478 201,816,999 0.4583 4.22%
2004-01-16 0 4.150 4.150 4.175 4.125 4.200 25,671,000 106,673,612 4.1554 0.454 0.454 0.456 0.451 0.459 234,873,705 0.4542 0.61%
2004-01-15 0 4.125 4.125 4.150 4.100 4.275 36,327,000 152,337,324 4.1935 0.451 0.451 0.454 0.448 0.467 332,369,487 0.4583 -0.60%
2004-01-14 0 4.150 4.125 4.150 3.975 4.275 32,294,192 132,355,812 4.0984 0.454 0.451 0.454 0.434 0.467 295,471,798 0.4479 1.22%
2004-01-13 0 4.100 4.100 4.125 3.850 4.125 41,769,300 167,771,515 4.0166 0.448 0.448 0.451 0.421 0.451 382,163,151 0.4390 -1.80%
2004-01-12 0 4.175 4.175 4.200 4.175 4.375 15,195,770 64,541,988 4.2474 0.456 0.456 0.459 0.456 0.478 139,031,857 0.4642 -5.65%
2004-01-09 0 4.425 4.425 4.450 4.400 4.550 10,787,500 48,244,269 4.4722 0.484 0.484 0.486 0.481 0.497 98,698,925 0.4888 -0.56%
2004-01-08 0 4.450 4.425 4.450 4.250 4.500 18,193,000 79,982,540 4.3963 0.486 0.484 0.486 0.465 0.492 166,454,650 0.4805 1.14%
2004-01-07 0 4.400 4.400 4.425 4.375 4.550 23,909,500 106,939,833 4.4727 0.481 0.481 0.484 0.478 0.497 218,757,074 0.4889 -1.68%
2004-01-06 0 4.475 4.450 4.475 4.425 4.700 29,314,000 132,263,500 4.5120 0.489 0.486 0.489 0.484 0.514 268,204,893 0.4931 -5.29%
2004-01-05 0 4.725 4.700 4.725 4.650 4.850 53,502,900 253,745,470 4.7426 0.516 0.514 0.516 0.508 0.530 489,518,303 0.5184 1.07%
2004-01-02 0 4.675 4.650 4.675 4.375 4.675 37,503,000 170,767,375 4.5534 0.511 0.508 0.511 0.478 0.511 343,129,156 0.4977 9.36%
2003-12-31 1 4.275 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2003-12-30 0 4.275 4.250 4.275 4.250 4.425 10,780,000 46,791,425 4.3406 0.467 0.465 0.467 0.465 0.484 98,630,304 0.4744 -1.72%
2003-12-29 0 4.350 4.375 4.400 4.175 4.450 11,794,000 51,034,650 4.3272 0.475 0.478 0.481 0.456 0.486 107,907,775 0.4729 -0.57%
2003-12-24 0 4.375 4.350 4.375 4.325 4.425 4,923,100 21,570,480 4.3815 0.478 0.475 0.478 0.473 0.484 45,043,307 0.4789 -1.13%
2003-12-23 0 4.425 4.400 4.425 4.250 4.450 21,914,085 95,693,335 4.3668 0.484 0.481 0.484 0.465 0.486 200,500,267 0.4773 0.57%
2003-12-22 0 4.400 4.400 4.425 4.200 4.425 25,893,940 112,345,763 4.3387 0.481 0.481 0.484 0.459 0.484 236,913,468 0.4742 4.14%
2003-12-19 0 4.225 4.225 4.250 4.125 4.250 22,100,859 92,622,535 4.1909 0.462 0.462 0.465 0.451 0.465 202,209,133 0.4581 1.81%
2003-12-18 0 4.150 4.125 4.150 3.925 4.175 24,714,000 100,966,000 4.0854 0.454 0.451 0.454 0.429 0.456 226,117,750 0.4465 3.11%
2003-12-17 0 4.025 4.000 4.025 3.875 4.250 44,255,500 177,378,825 4.0081 0.440 0.437 0.440 0.424 0.465 404,910,337 0.4381 -4.17%
2003-12-16 0 4.200 4.175 4.200 4.100 4.325 46,066,000 193,987,750 4.2111 0.459 0.456 0.459 0.448 0.473 421,475,288 0.4603 -2.33%
2003-12-15 0 4.300 4.300 4.325 4.225 4.750 58,060,012 256,235,702 4.4133 0.470 0.470 0.473 0.462 0.519 531,213,048 0.4824 -4.44%
2003-12-12 0 4.500 4.500 4.525 4.250 4.525 46,715,000 204,954,050 4.3873 0.492 0.492 0.495 0.465 0.495 427,413,235 0.4795 7.78%
2003-12-11 0 4.175 4.150 4.175 4.100 4.250 23,641,000 98,689,350 4.1745 0.456 0.454 0.456 0.448 0.465 216,300,466 0.4563 0.00%
2003-12-10 0 4.175 4.175 4.200 4.125 4.350 48,506,048 206,068,554 4.2483 0.456 0.456 0.459 0.451 0.475 443,800,211 0.4643 1.21%
2003-12-09 0 4.125 4.100 4.125 3.925 4.150 80,912,848 326,447,587 4.0346 0.451 0.448 0.451 0.429 0.454 740,302,303 0.4410 9.27%
2003-12-08 0 3.775 3.775 3.800 3.725 3.825 18,472,000 69,895,336 3.7839 0.413 0.413 0.415 0.407 0.418 169,007,327 0.4136 -1.31%
2003-12-05 0 3.825 3.800 3.825 3.775 3.900 15,271,400 58,828,730 3.8522 0.418 0.415 0.418 0.413 0.426 139,723,825 0.4210 -1.29%
2003-12-04 0 3.875 3.850 3.875 3.775 3.925 34,959,000 134,283,400 3.8412 0.424 0.421 0.424 0.413 0.429 319,853,136 0.4198 -0.64%
2003-12-03 0 3.900 3.875 3.900 3.850 4.050 51,147,000 201,892,295 3.9473 0.426 0.424 0.426 0.421 0.443 467,963,282 0.4314 1.96%
2003-12-02 0 3.825 3.825 3.850 3.750 3.975 53,285,200 205,523,801 3.8571 0.418 0.418 0.421 0.410 0.434 487,526,484 0.4216 0.00%
2003-12-01 0 3.825 3.800 3.825 3.500 3.850 95,364,000 354,911,000 3.7216 0.418 0.415 0.418 0.383 0.421 872,521,368 0.4068 9.29%
2003-11-28 0 3.500 3.475 3.500 3.450 3.575 42,696,480 150,197,720 3.5178 0.383 0.380 0.383 0.377 0.391 390,646,273 0.3845 0.72%
2003-11-27 0 3.475 3.450 3.475 3.300 3.475 52,887,980 180,438,474 3.4117 0.380 0.377 0.380 0.361 0.380 483,892,167 0.3729 5.30%
2003-11-26 0 3.300 3.300 3.325 3.150 3.350 45,635,400 149,605,945 3.2783 0.361 0.361 0.363 0.344 0.366 417,535,565 0.3583 2.33%
2003-11-25 0 3.225 3.200 3.225 3.200 3.275 18,241,509 59,143,278 3.2422 0.352 0.350 0.352 0.350 0.358 166,898,477 0.3544 0.00%
2003-11-24 0 3.225 3.200 3.225 3.175 3.225 11,586,000 37,035,000 3.1965 0.352 0.350 0.352 0.347 0.352 106,004,704 0.3494 0.78%
2003-11-21 0 3.200 3.175 3.200 3.050 3.200 24,819,000 78,034,100 3.1441 0.350 0.347 0.350 0.333 0.350 227,078,435 0.3436 2.40%
2003-11-20 0 3.125 3.100 3.125 3.075 3.300 45,974,000 144,797,870 3.1496 0.342 0.339 0.342 0.336 0.361 420,633,545 0.3442 -5.30%
2003-11-19 0 3.300 3.275 3.300 3.250 3.325 19,784,600 65,102,730 3.2906 0.361 0.358 0.361 0.355 0.363 181,016,801 0.3597 -2.22%
2003-11-18 0 3.375 3.350 3.375 3.250 3.375 19,240,000 63,923,100 3.3224 0.369 0.366 0.369 0.355 0.369 176,034,050 0.3631 2.27%
2003-11-17 0 3.300 3.275 3.300 3.250 3.325 19,434,000 64,002,350 3.2933 0.361 0.358 0.361 0.355 0.363 177,809,029 0.3599 -1.49%
2003-11-14 0 3.350 3.325 3.350 3.300 3.425 22,001,500 73,926,638 3.3601 0.366 0.363 0.366 0.361 0.374 201,300,060 0.3672 -2.19%
2003-11-13 0 3.425 3.400 3.425 3.325 3.425 31,608,000 106,699,002 3.3757 0.374 0.372 0.374 0.363 0.374 289,193,568 0.3690 3.01%
2003-11-12 0 3.325 3.300 3.325 3.275 3.350 12,099,585 39,831,549 3.2920 0.363 0.361 0.363 0.358 0.366 110,703,688 0.3598 0.00%
2003-11-11 0 3.325 3.300 3.325 3.225 3.375 30,868,400 102,185,770 3.3104 0.363 0.361 0.363 0.352 0.369 282,426,687 0.3618 0.00%
2003-11-10 0 3.325 3.300 3.350 3.200 3.350 25,914,000 85,256,100 3.2900 0.363 0.361 0.366 0.350 0.366 237,097,004 0.3596 0.00%
2003-11-07 0 3.325 3.300 3.325 3.200 3.325 25,021,000 82,375,150 3.2922 0.363 0.361 0.363 0.350 0.363 228,926,609 0.3598 3.91%
2003-11-06 0 3.200 3.150 3.175 3.125 3.325 21,962,300 70,646,940 3.2167 0.350 0.344 0.347 0.342 0.363 200,941,404 0.3516 -3.03%
2003-11-05 0 3.300 3.275 3.300 3.200 3.325 24,050,000 78,840,378 3.2782 0.361 0.358 0.361 0.350 0.363 220,042,562 0.3583 1.54%
2003-11-04 0 3.250 3.225 3.250 3.200 3.275 22,004,500 71,222,828 3.2367 0.355 0.352 0.355 0.350 0.358 201,327,508 0.3538 1.56%
2003-11-03 0 3.200 3.175 3.200 3.125 3.225 37,418,853 119,033,143 3.1811 0.350 0.347 0.350 0.342 0.352 342,359,263 0.3477 -1.54%
2003-10-31 0 3.250 3.250 3.275 3.225 3.350 26,950,800 88,638,318 3.2889 0.355 0.355 0.358 0.352 0.366 246,583,080 0.3595 0.00%
2003-10-30 0 3.250 3.225 3.250 3.150 3.275 43,038,000 138,824,800 3.2256 0.355 0.352 0.355 0.344 0.358 393,770,968 0.3526 1.56%
2003-10-29 0 3.200 3.200 3.225 3.200 3.400 58,546,000 192,743,800 3.2922 0.350 0.350 0.352 0.350 0.372 535,659,536 0.3598 -4.48%
2003-10-28 0 3.350 3.350 3.375 3.250 3.450 54,153,400 182,164,995 3.3639 0.366 0.366 0.369 0.355 0.377 495,469,974 0.3677 0.75%
2003-10-27 0 3.325 3.325 3.350 3.300 3.375 26,016,000 86,803,200 3.3365 0.363 0.363 0.366 0.361 0.369 238,030,241 0.3647 1.53%
2003-10-24 0 3.275 3.250 3.275 3.000 3.275 39,571,600 125,167,341 3.1631 0.358 0.355 0.358 0.328 0.358 362,055,561 0.3457 2.34%
2003-10-23 0 3.200 3.175 3.200 3.175 3.450 55,973,469 185,638,886 3.3166 0.350 0.347 0.350 0.347 0.377 512,122,475 0.3625 -7.91%
2003-10-22 0 3.475 3.450 3.475 3.450 3.575 47,842,000 168,439,350 3.5207 0.380 0.377 0.380 0.377 0.391 437,724,585 0.3848 -0.71%
2003-10-21 0 3.500 3.475 3.500 3.375 3.550 47,852,000 165,417,600 3.4569 0.383 0.380 0.383 0.369 0.388 437,816,078 0.3778 5.26%
2003-10-20 0 3.325 3.300 3.325 3.250 3.425 28,262,000 94,754,800 3.3527 0.363 0.361 0.363 0.355 0.374 258,579,746 0.3664 1.53%
2003-10-17 0 3.275 3.275 3.300 3.225 3.475 32,682,000 108,614,700 3.3234 0.358 0.358 0.361 0.352 0.380 299,020,001 0.3632 -4.38%
2003-10-16 0 3.425 3.400 3.425 3.375 3.500 34,218,000 117,369,800 3.4301 0.374 0.372 0.374 0.369 0.383 313,073,447 0.3749 0.74%
2003-10-15 0 3.400 3.400 3.425 3.325 3.425 21,430,000 72,284,144 3.3730 0.372 0.372 0.374 0.363 0.374 196,071,189 0.3687 2.26%
2003-10-14 0 3.325 3.325 3.350 3.275 3.600 80,380,900 273,956,120 3.4082 0.363 0.363 0.366 0.358 0.393 735,435,309 0.3725 -2.92%
2003-10-13 0 3.425 3.400 3.425 3.100 3.450 59,432,500 197,006,988 3.3148 0.374 0.372 0.374 0.339 0.377 543,770,461 0.3623 8.73%
2003-10-10 0 3.150 3.125 3.150 3.100 3.200 54,741,200 172,701,180 3.1549 0.344 0.342 0.344 0.339 0.350 500,847,979 0.3448 1.61%
2003-10-09 0 3.100 3.075 3.100 2.875 3.175 102,402,700 312,506,888 3.0517 0.339 0.336 0.339 0.314 0.347 936,921,101 0.3335 7.83%
2003-10-08 0 2.875 2.850 2.875 2.850 2.975 62,329,000 182,565,649 2.9291 0.314 0.311 0.314 0.311 0.325 570,271,636 0.3201 -0.86%
2003-10-07 0 2.900 2.900 2.925 2.850 2.950 63,959,600 185,295,958 2.8971 0.317 0.317 0.320 0.311 0.322 585,190,614 0.3166 0.87%
2003-10-06 0 2.875 2.875 2.900 2.675 2.900 246,754,000 673,509,926 2.7295 0.314 0.314 0.317 0.292 0.317 2,257,645,837 0.2983 6.88%
2003-10-03 1 2.700 - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2003-10-02 1 2.700 2.700 2.725 2.650 2.750 52,947,100 142,287,351 2.6873 0.294 0.294 0.297 0.289 0.299 486,233,945 0.2926 3.85%
2003-09-30 0 2.600 2.575 2.600 2.575 2.725 90,547,950 238,738,119 2.6366 0.283 0.280 0.283 0.280 0.297 831,537,269 0.2871 1.96%
2003-09-29 0 2.550 2.550 2.575 2.450 2.550 25,470,275 64,348,534 2.5264 0.278 0.278 0.280 0.267 0.278 233,903,506 0.2751 2.00%
2003-09-26 0 2.500 2.500 2.525 2.400 2.500 15,190,000 37,380,700 2.4609 0.272 0.272 0.275 0.261 0.272 139,495,716 0.2680 3.09%
2003-09-25 0 2.425 2.425 2.450 2.375 2.475 34,116,000 82,957,814 2.4316 0.264 0.264 0.267 0.259 0.270 313,300,583 0.2648 0.00%
2003-09-24 0 2.425 2.425 2.450 2.400 2.450 51,666,000 124,740,650 2.4144 0.264 0.264 0.267 0.261 0.267 474,469,102 0.2629 2.11%
2003-09-23 0 2.375 2.375 2.400 2.275 2.500 81,521,200 192,846,312 2.3656 0.259 0.259 0.261 0.248 0.272 748,641,091 0.2576 -2.06%
2003-09-22 0 2.425 2.400 2.425 2.400 2.525 21,765,981 53,222,707 2.4452 0.264 0.261 0.264 0.261 0.275 199,885,524 0.2663 -4.90%
2003-09-19 0 2.550 2.500 2.525 2.450 2.575 33,798,981 84,946,227 2.5133 0.278 0.272 0.275 0.267 0.280 310,389,273 0.2737 2.00%
2003-09-18 0 2.500 2.500 2.525 2.425 2.625 34,754,000 87,085,520 2.5058 0.272 0.272 0.275 0.264 0.286 319,159,586 0.2729 -3.85%
2003-09-17 0 2.600 2.575 2.600 2.525 2.600 24,438,300 62,926,091 2.5749 0.283 0.280 0.283 0.275 0.283 224,426,475 0.2804 0.97%
2003-09-16 0 2.575 2.550 2.575 2.425 2.575 26,418,000 66,772,868 2.5276 0.280 0.278 0.280 0.264 0.280 242,606,835 0.2752 1.98%
2003-09-15 0 2.525 2.525 2.550 2.500 2.575 26,674,000 67,651,110 2.5362 0.275 0.275 0.278 0.272 0.280 244,957,783 0.2762 2.02%
2003-09-11 0 2.475 2.450 2.475 2.350 2.500 13,724,000 33,574,600 2.4464 0.270 0.267 0.270 0.256 0.272 126,032,864 0.2664 4.21%
2003-09-10 0 2.375 2.350 2.375 2.300 2.425 32,370,000 76,573,416 2.3656 0.259 0.256 0.259 0.250 0.264 297,266,381 0.2576 -3.06%
2003-09-09 0 2.450 2.425 2.450 2.400 2.500 14,322,000 35,204,380 2.4581 0.267 0.264 0.267 0.261 0.272 131,524,532 0.2677 -2.00%
2003-09-08 0 2.500 2.475 2.500 2.475 2.575 11,257,700 28,294,015 2.5133 0.272 0.270 0.272 0.270 0.280 103,383,866 0.2737 -1.96%
2003-09-05 0 2.550 2.550 2.575 2.525 2.600 20,668,000 53,113,050 2.5698 0.278 0.278 0.280 0.275 0.283 189,802,334 0.2798 0.00%
2003-09-04 0 2.550 2.550 2.575 2.475 2.600 51,086,000 129,781,300 2.5404 0.278 0.278 0.280 0.270 0.283 469,142,735 0.2766 3.03%
2003-09-03 0 2.475 2.450 2.475 2.425 2.500 23,368,000 57,374,600 2.4553 0.270 0.267 0.270 0.264 0.272 214,597,491 0.2674 2.06%
2003-09-02 0 2.425 2.400 2.425 2.350 2.450 12,201,000 29,347,175 2.4053 0.264 0.261 0.264 0.256 0.267 112,046,559 0.2619 -1.02%
2003-09-01 0 2.450 2.425 2.450 2.425 2.525 27,708,000 68,402,100 2.4687 0.267 0.264 0.267 0.264 0.275 254,453,410 0.2688 -1.01%
2003-08-29 0 2.475 2.450 2.475 2.350 2.500 34,989,000 85,712,595 2.4497 0.270 0.267 0.270 0.256 0.272 321,317,683 0.2668 6.45%
2003-08-28 0 2.325 2.325 2.350 2.275 2.350 19,285,000 44,611,700 2.3133 0.253 0.253 0.256 0.248 0.256 177,101,704 0.2519 2.20%
2003-08-27 0 2.275 2.250 2.275 2.250 2.350 20,906,000 48,090,450 2.3003 0.248 0.245 0.248 0.245 0.256 191,987,982 0.2505 -1.09%
2003-08-26 0 2.300 2.275 2.300 2.250 2.325 33,354,000 75,980,300 2.2780 0.250 0.248 0.250 0.245 0.253 306,302,838 0.2481 -2.13%
2003-08-25 0 2.350 2.325 2.350 2.325 2.425 22,378,000 53,231,750 2.3788 0.256 0.253 0.256 0.253 0.264 205,505,934 0.2590 -3.09%
2003-08-22 0 2.425 2.425 2.450 2.400 2.475 28,104,000 68,399,600 2.4338 0.264 0.264 0.267 0.261 0.270 258,090,033 0.2650 2.11%
2003-08-21 0 2.375 2.375 2.400 2.325 2.475 27,825,400 66,431,450 2.3874 0.259 0.259 0.261 0.253 0.270 255,531,540 0.2600 -3.06%
2003-08-20 0 2.450 2.450 2.475 2.400 2.525 25,594,000 62,885,400 2.4570 0.267 0.267 0.270 0.261 0.275 235,039,721 0.2676 -1.01%
2003-08-19 0 2.475 2.475 2.500 2.450 2.600 44,623,200 111,460,940 2.4978 0.270 0.270 0.272 0.267 0.283 409,792,313 0.2720 -4.81%
2003-08-18 0 2.600 2.600 2.625 2.450 2.625 57,824,000 147,380,930 2.5488 0.283 0.283 0.286 0.267 0.286 531,020,427 0.2775 6.12%
2003-08-15 0 2.450 2.450 2.475 2.375 2.475 46,222,000 112,553,050 2.4351 0.267 0.267 0.270 0.259 0.270 424,474,719 0.2652 1.03%
2003-08-14 0 2.425 2.425 2.450 2.300 2.475 68,691,400 164,317,030 2.3921 0.264 0.264 0.267 0.250 0.270 630,820,015 0.2605 4.30%
2003-08-13 0 2.325 2.300 2.325 2.300 2.350 33,486,000 77,731,350 2.3213 0.253 0.250 0.253 0.250 0.256 307,515,046 0.2528 2.20%
2003-08-12 0 2.275 2.275 2.300 2.200 2.300 19,232,000 43,236,400 2.2481 0.248 0.248 0.250 0.240 0.250 176,614,984 0.2448 2.25%
2003-08-11 0 2.225 2.200 2.225 2.175 2.225 11,378,000 25,062,100 2.2027 0.242 0.240 0.242 0.237 0.242 104,488,628 0.2399 2.30%
2003-08-08 0 2.175 2.150 2.175 2.150 2.225 20,006,000 43,776,776 2.1882 0.237 0.234 0.237 0.234 0.242 183,722,929 0.2383 0.00%
2003-08-07 0 2.175 2.175 2.200 2.175 2.225 22,720,000 49,936,750 2.1979 0.237 0.237 0.240 0.237 0.242 208,646,654 0.2393 -1.14%
2003-08-06 0 2.200 2.175 2.200 2.150 2.325 36,860,000 81,783,100 2.2187 0.240 0.237 0.240 0.234 0.253 338,499,809 0.2416 -5.38%
2003-08-05 0 2.325 2.300 2.325 2.300 2.375 12,971,600 30,215,350 2.3293 0.253 0.250 0.253 0.250 0.259 119,123,280 0.2536 -1.06%
2003-08-04 0 2.350 2.325 2.350 2.300 2.375 16,078,000 37,640,940 2.3411 0.256 0.253 0.256 0.250 0.259 147,650,568 0.2549 0.00%
2003-08-01 0 2.350 2.325 2.350 2.325 2.400 19,406,000 45,803,396 2.3603 0.256 0.253 0.256 0.253 0.261 178,212,894 0.2570 -1.05%
2003-07-31 0 2.375 2.375 2.400 2.300 2.400 14,936,500 35,184,875 2.3556 0.259 0.259 0.261 0.250 0.261 137,167,726 0.2565 -1.04%
2003-07-30 0 2.400 2.375 2.400 2.325 2.400 47,586,000 112,165,450 2.3571 0.261 0.259 0.261 0.253 0.261 437,000,865 0.2567 3.23%
2003-07-29 0 2.325 2.325 2.350 2.250 2.350 26,838,000 62,056,850 2.3123 0.253 0.253 0.256 0.245 0.256 246,463,860 0.2518 2.20%
2003-07-28 0 2.275 2.250 2.300 2.225 2.300 15,396,000 34,924,010 2.2684 0.248 0.245 0.250 0.242 0.250 141,387,495 0.2470 3.41%
2003-07-25 0 2.200 2.200 2.225 2.150 2.225 11,471,000 25,125,875 2.1904 0.240 0.240 0.242 0.234 0.242 105,342,683 0.2385 2.33%
2003-07-24 0 2.150 2.125 2.150 2.100 2.175 12,476,000 26,771,280 2.1458 0.234 0.231 0.234 0.229 0.237 114,571,992 0.2337 1.18%
2003-07-23 0 2.125 2.125 2.150 2.125 2.250 14,771,000 32,053,850 2.1701 0.231 0.231 0.234 0.231 0.245 135,647,875 0.2363 -4.49%
2003-07-22 0 2.225 2.200 2.225 2.175 2.275 23,334,000 51,633,030 2.2128 0.242 0.240 0.242 0.237 0.248 214,285,256 0.2410 -2.20%
2003-07-21 0 2.275 2.250 2.275 2.225 2.325 21,570,000 49,251,450 2.2833 0.248 0.245 0.248 0.242 0.253 198,085,753 0.2486 1.11%
2003-07-18 0 2.250 2.225 2.250 2.150 2.250 25,508,000 56,341,500 2.2088 0.245 0.242 0.245 0.234 0.245 234,249,949 0.2405 0.00%
2003-07-17 0 2.250 2.225 2.250 2.250 2.375 25,904,000 59,850,650 2.3105 0.245 0.242 0.245 0.245 0.259 237,886,572 0.2516 -4.26%
2003-07-16 0 2.350 2.325 2.350 2.300 2.400 19,056,000 44,843,900 2.3533 0.256 0.253 0.256 0.250 0.261 174,998,707 0.2563 -2.08%
2003-07-15 0 2.400 2.375 2.400 2.350 2.475 38,163,000 91,346,520 2.3936 0.261 0.259 0.261 0.256 0.270 350,465,768 0.2606 -2.04%
2003-07-14 0 2.450 2.425 2.450 2.325 2.450 41,793,200 99,920,920 2.3908 0.267 0.264 0.267 0.253 0.267 383,803,315 0.2603 5.38%
2003-07-11 0 2.325 2.300 2.325 2.250 2.325 15,894,000 36,297,000 2.2837 0.253 0.250 0.253 0.245 0.253 145,960,824 0.2487 1.09%
2003-07-10 0 2.300 2.275 2.300 2.250 2.375 35,944,000 82,952,200 2.3078 0.250 0.248 0.250 0.245 0.259 330,087,822 0.2513 -2.13%
2003-07-09 0 2.350 2.325 2.350 2.225 2.375 49,351,000 113,909,175 2.3081 0.256 0.253 0.256 0.242 0.259 453,209,551 0.2513 4.44%
2003-07-08 0 2.250 2.225 2.250 2.200 2.275 28,744,500 64,172,875 2.2325 0.245 0.242 0.245 0.240 0.248 263,971,995 0.2431 1.12%
2003-07-07 0 2.225 2.200 2.225 2.175 2.225 27,994,000 61,643,150 2.2020 0.242 0.240 0.242 0.237 0.242 257,079,860 0.2398 1.14%
2003-07-04 0 2.200 2.175 2.200 2.150 2.250 28,648,000 63,044,650 2.2007 0.240 0.237 0.240 0.234 0.245 263,085,798 0.2396 -1.12%
2003-07-03 0 2.225 2.200 2.225 2.125 2.225 36,330,000 78,916,330 2.1722 0.242 0.240 0.242 0.231 0.242 333,632,611 0.2365 4.71%
2003-07-02 0 2.125 2.100 2.125 2.100 2.200 20,249,200 43,331,100 2.1399 0.231 0.229 0.231 0.229 0.240 185,956,330 0.2330 -3.41%
2003-06-30 0 2.200 2.200 2.225 2.150 2.200 27,978,000 60,716,250 2.1701 0.240 0.240 0.242 0.234 0.240 256,932,926 0.2363 0.00%
2003-06-27 0 2.200 2.200 2.225 2.150 2.250 48,777,000 107,344,950 2.2007 0.240 0.240 0.242 0.234 0.245 447,938,284 0.2396 3.53%
2003-06-26 0 2.125 2.125 2.150 2.075 2.150 22,254,000 47,114,140 2.1171 0.231 0.231 0.234 0.226 0.234 204,367,193 0.2305 0.00%
2003-06-25 0 2.125 2.100 2.125 2.050 2.150 24,292,000 50,888,200 2.0949 0.231 0.229 0.231 0.223 0.234 223,082,945 0.2281 2.41%
2003-06-24 0 2.075 2.050 2.075 2.000 2.100 37,842,000 77,428,700 2.0461 0.226 0.223 0.226 0.218 0.229 347,517,899 0.2228 -2.35%
2003-06-23 0 2.125 2.100 2.125 2.075 2.275 65,320,000 140,998,300 2.1586 0.231 0.229 0.231 0.226 0.248 599,859,129 0.2351 -3.41%
2003-06-20 0 2.200 2.175 2.200 2.150 2.225 63,875,980 139,701,658 2.1871 0.240 0.237 0.240 0.234 0.242 586,598,128 0.2382 1.62%
2003-06-19 0 2.175 2.150 2.175 2.025 2.175 81,634,000 173,433,250 2.1245 0.236 0.233 0.236 0.219 0.236 753,139,688 0.2303 7.41%
2003-06-18 0 2.025 2.000 2.025 1.980 2.075 41,803,000 84,397,840 2.0189 0.219 0.217 0.219 0.215 0.225 385,666,492 0.2188 -1.22%
2003-06-17 0 2.050 2.025 2.050 1.990 2.075 113,346,000 231,015,910 2.0381 0.222 0.219 0.222 0.216 0.225 1,045,708,542 0.2209 3.02%
2003-06-16 0 1.990 1.980 1.990 1.930 2.050 138,434,000 275,064,520 1.9870 0.216 0.215 0.216 0.209 0.222 1,277,165,637 0.2154 2.05%
2003-06-13 0 1.950 1.940 1.950 1.860 1.960 112,176,000 215,636,940 1.9223 0.211 0.210 0.211 0.202 0.212 1,034,914,346 0.2084 4.28%
2003-06-12 0 1.870 1.860 1.870 1.830 1.880 21,441,100 39,896,070 1.8607 0.203 0.202 0.203 0.198 0.204 197,811,492 0.2017 1.63%
2003-06-11 0 1.840 1.830 1.840 1.840 1.870 8,974,000 16,586,780 1.8483 0.199 0.198 0.199 0.199 0.203 82,792,410 0.2003 -1.08%
2003-06-10 0 1.860 1.850 1.860 1.810 1.870 17,530,000 32,419,620 1.8494 0.202 0.201 0.202 0.196 0.203 161,728,431 0.2005 1.64%
2003-06-09 0 1.830 1.820 1.830 1.810 1.840 17,134,000 31,265,220 1.8247 0.198 0.197 0.198 0.196 0.199 158,075,011 0.1978 0.55%
2003-06-06 0 1.820 1.820 1.830 1.790 1.870 29,154,000 53,170,004 1.8238 0.197 0.197 0.198 0.194 0.203 268,969,234 0.1977 -1.09%
2003-06-05 0 1.840 1.830 1.840 1.810 1.910 38,364,000 71,442,200 1.8622 0.199 0.198 0.199 0.196 0.207 353,938,935 0.2018 -2.13%
2003-06-03 0 1.880 1.890 1.900 1.870 1.920 30,212,000 57,239,600 1.8946 0.204 0.205 0.206 0.203 0.208 278,730,140 0.2054 0.53%
2003-06-02 0 1.870 1.860 1.870 1.840 1.920 27,020,000 50,624,080 1.8736 0.203 0.202 0.203 0.199 0.208 249,281,358 0.2031 -1.58%
2003-05-30 0 1.900 1.880 1.890 1.850 1.900 20,530,000 38,511,480 1.8759 0.206 0.204 0.205 0.201 0.206 189,405,858 0.2033 2.15%
2003-05-29 0 1.860 1.850 1.860 1.830 1.930 47,798,000 89,170,720 1.8656 0.202 0.201 0.202 0.198 0.209 440,975,217 0.2022 -1.59%
2003-05-28 0 1.890 1.880 1.890 1.890 1.990 100,100,000 194,014,780 1.9382 0.205 0.204 0.205 0.205 0.216 923,503,477 0.2101 -1.56%
2003-05-27 0 1.920 1.910 1.920 1.900 1.950 54,964,000 105,442,840 1.9184 0.208 0.207 0.208 0.206 0.211 507,087,364 0.2079 1.05%
2003-05-26 0 1.900 1.890 1.900 1.830 1.930 76,766,000 145,103,620 1.8902 0.206 0.205 0.206 0.198 0.209 708,228,450 0.2049 1.60%
2003-05-23 0 1.870 1.860 1.870 1.830 1.960 79,114,000 148,371,020 1.8754 0.203 0.202 0.203 0.198 0.212 729,890,650 0.2033 -3.61%
2003-05-22 0 1.940 1.940 1.950 1.910 1.970 38,305,000 74,456,900 1.9438 0.210 0.210 0.211 0.207 0.214 353,394,612 0.2107 0.00%
2003-05-21 0 1.940 1.930 1.940 1.890 1.950 29,844,000 57,557,480 1.9286 0.210 0.209 0.210 0.205 0.211 275,335,043 0.2090 1.04%
2003-05-20 0 1.920 1.910 1.920 1.890 1.930 11,634,000 22,189,420 1.9073 0.208 0.207 0.208 0.205 0.209 107,333,061 0.2067 1.59%
2003-05-19 0 1.890 1.880 1.890 1.880 1.910 7,623,000 14,423,160 1.8921 0.205 0.204 0.205 0.204 0.207 70,328,342 0.2051 -0.53%
2003-05-16 0 1.900 1.880 1.890 1.890 1.950 31,716,900 60,946,690 1.9216 0.206 0.204 0.205 0.205 0.211 292,614,060 0.2083 -1.55%
2003-05-15 0 1.930 1.930 1.940 1.890 1.950 34,042,000 65,552,060 1.9256 0.209 0.209 0.210 0.205 0.211 314,064,989 0.2087 1.58%
2003-05-14 0 1.900 1.900 1.910 1.870 1.920 13,544,000 25,608,480 1.8908 0.206 0.206 0.207 0.203 0.208 124,954,357 0.2049 0.53%
2003-05-13 0 1.890 1.880 1.890 1.830 1.910 33,568,000 63,228,260 1.8836 0.205 0.204 0.205 0.198 0.207 309,691,955 0.2042 3.28%
2003-05-12 0 1.830 1.830 1.850 1.790 1.860 15,744,100 28,692,435 1.8224 0.198 0.198 0.201 0.194 0.202 145,252,059 0.1975 1.67%
2003-05-09 0 1.800 1.790 1.800 1.770 1.820 29,914,600 53,498,564 1.7884 0.195 0.194 0.195 0.192 0.197 275,986,385 0.1938 -0.55%
2003-05-07 0 1.810 1.810 1.820 1.780 1.830 9,946,000 17,968,260 1.8066 0.196 0.196 0.197 0.193 0.198 91,759,896 0.1958 0.00%
2003-05-06 0 1.810 1.800 1.810 1.800 1.860 19,448,000 35,648,740 1.8330 0.196 0.195 0.196 0.195 0.202 179,423,533 0.1987 -1.63%
2003-05-05 0 1.840 1.830 1.840 1.790 1.840 12,561,000 22,831,440 1.8176 0.199 0.198 0.199 0.194 0.199 115,885,386 0.1970 3.37%
2003-05-02 0 1.780 1.770 1.780 1.770 1.820 11,854,000 21,263,476 1.7938 0.193 0.192 0.193 0.192 0.197 109,362,739 0.1944 -2.20%
2003-04-30 0 1.820 1.800 1.820 1.760 1.840 48,265,500 87,128,460 1.8052 0.197 0.195 0.197 0.191 0.199 445,288,282 0.1957 3.41%
2003-04-29 0 1.760 1.760 1.770 1.730 1.800 30,134,000 53,589,540 1.7784 0.191 0.191 0.192 0.188 0.195 278,010,527 0.1928 0.57%
2003-04-28 0 1.750 1.750 1.760 1.700 1.760 39,877,146 69,603,701 1.7455 0.190 0.190 0.191 0.184 0.191 367,898,931 0.1892 2.34%
2003-04-25 0 1.710 1.710 1.720 1.640 1.710 56,794,861 95,702,178 1.6850 0.185 0.185 0.186 0.178 0.185 523,978,537 0.1826 -1.16%
2003-04-24 0 1.730 1.730 1.740 1.560 1.740 55,380,644 92,893,000 1.6774 0.188 0.188 0.189 0.169 0.189 510,931,241 0.1818 6.79%
2003-04-23 0 1.620 1.620 1.630 1.590 1.710 40,379,600 66,485,506 1.6465 0.176 0.176 0.177 0.172 0.185 372,534,475 0.1785 -4.71%
2003-04-22 0 1.700 1.690 1.700 1.660 1.770 61,246,000 105,180,344 1.7173 0.184 0.183 0.184 0.180 0.192 565,043,895 0.1861 -3.95%
2003-04-17 0 1.770 1.760 1.770 1.750 1.820 66,900,000 118,611,410 1.7730 0.192 0.191 0.192 0.190 0.197 617,206,619 0.1922 -3.28%
2003-04-16 0 1.830 1.820 1.830 1.780 1.880 62,652,000 114,193,220 1.8227 0.198 0.197 0.198 0.193 0.204 578,015,383 0.1976 -1.61%
2003-04-15 0 1.860 1.860 1.870 1.840 1.920 38,932,000 73,121,840 1.8782 0.202 0.202 0.203 0.199 0.208 359,179,194 0.2036 -1.59%
2003-04-14 0 1.890 1.880 1.890 1.870 1.960 13,046,000 24,828,208 1.9031 0.205 0.204 0.205 0.203 0.212 120,359,904 0.2063 -2.58%
2003-04-11 0 1.940 1.940 1.950 1.920 1.960 11,612,000 22,634,700 1.9493 0.210 0.210 0.211 0.208 0.212 107,130,094 0.2113 0.52%
2003-04-10 0 1.930 1.930 1.940 1.920 2.000 31,146,500 61,139,168 1.9630 0.209 0.209 0.210 0.208 0.217 287,351,659 0.2128 -4.69%
2003-04-09 0 2.025 2.000 2.025 1.960 2.025 65,968,000 131,773,242 1.9975 0.219 0.217 0.219 0.212 0.219 608,608,165 0.2165 3.32%
2003-04-08 0 1.960 1.960 1.970 1.910 1.980 31,946,860 62,070,974 1.9429 0.212 0.212 0.214 0.207 0.215 294,735,627 0.2106 1.55%
2003-04-07 0 1.930 1.930 1.940 1.870 1.940 30,459,400 58,317,576 1.9146 0.209 0.209 0.210 0.203 0.210 281,012,605 0.2075 2.66%
2003-04-04 0 1.880 1.860 1.870 1.860 1.900 37,146,000 69,868,700 1.8809 0.204 0.202 0.203 0.202 0.206 342,701,900 0.2039 -1.57%
2003-04-03 0 1.910 1.900 1.910 1.890 1.930 13,122,000 25,000,980 1.9053 0.207 0.206 0.207 0.205 0.209 121,061,065 0.2065 -0.52%
2003-04-02 0 1.920 1.910 1.920 1.880 1.960 37,776,000 72,566,900 1.9210 0.208 0.207 0.208 0.204 0.212 348,514,159 0.2082 1.05%
2003-04-01 0 1.900 1.890 1.900 1.850 1.900 16,122,000 30,359,300 1.8831 0.206 0.205 0.206 0.201 0.206 148,738,492 0.2041 0.53%
2003-03-31 0 1.890 1.880 1.890 1.860 1.910 20,438,000 38,598,640 1.8886 0.205 0.204 0.205 0.202 0.207 188,557,083 0.2047 -1.05%
2003-03-28 0 1.910 1.900 1.910 1.870 1.940 47,716,000 90,635,200 1.8995 0.207 0.206 0.207 0.203 0.210 440,218,700 0.2059 2.14%
2003-03-27 0 1.870 1.860 1.870 1.860 1.910 18,470,000 34,869,400 1.8879 0.203 0.202 0.203 0.202 0.207 170,400,691 0.2046 0.00%
2003-03-26 0 1.870 1.870 1.880 1.860 1.900 12,780,000 24,028,140 1.8801 0.203 0.203 0.204 0.202 0.206 117,905,838 0.2038 0.54%
2003-03-25 0 1.860 1.860 1.870 1.840 1.880 14,808,000 27,668,980 1.8685 0.202 0.202 0.203 0.199 0.204 136,615,779 0.2025 -0.53%
2003-03-24 0 1.870 1.870 1.880 1.870 1.910 7,424,000 14,036,960 1.8908 0.203 0.203 0.204 0.203 0.207 68,492,406 0.2049 -2.09%
2003-03-21 0 1.910 1.900 1.910 1.890 1.930 21,144,000 40,243,440 1.9033 0.207 0.206 0.207 0.205 0.209 195,070,505 0.2063 0.00%
2003-03-20 0 1.910 1.900 1.910 1.870 1.920 44,684,000 84,958,152 1.9013 0.207 0.206 0.207 0.203 0.208 412,246,047 0.2061 1.60%
2003-03-19 0 1.880 1.880 1.890 1.870 1.900 16,030,000 30,207,640 1.8844 0.204 0.204 0.205 0.203 0.206 147,889,718 0.2043 -0.53%
2003-03-18 0 1.890 1.880 1.890 1.880 1.930 33,357,900 63,174,251 1.8938 0.205 0.204 0.205 0.204 0.209 307,753,613 0.2053 0.53%
2003-03-17 0 1.880 1.870 1.880 1.840 1.900 14,606,000 27,338,200 1.8717 0.204 0.203 0.204 0.199 0.206 134,752,166 0.2029 -1.05%
2003-03-14 0 1.900 1.890 1.900 1.890 1.920 18,141,666 34,473,282 1.9002 0.206 0.205 0.206 0.205 0.208 167,371,545 0.2060 1.06%
2003-03-13 0 1.880 1.870 1.880 1.850 1.900 8,890,000 16,657,780 1.8738 0.204 0.203 0.204 0.201 0.206 82,017,442 0.2031 0.00%
2003-03-12 0 1.880 1.870 1.880 1.820 1.890 17,392,000 32,328,200 1.8588 0.204 0.203 0.204 0.197 0.205 160,455,269 0.2015 3.30%
2003-03-11 0 1.820 1.820 1.830 1.750 1.820 12,515,800 22,319,362 1.7833 0.197 0.197 0.198 0.190 0.197 115,468,380 0.1933 4.00%
2003-03-10 0 1.750 1.750 1.760 1.730 1.780 26,733,500 47,020,145 1.7588 0.190 0.190 0.191 0.188 0.193 246,638,164 0.1906 -0.57%
2003-03-07 0 1.760 1.760 1.770 1.720 1.820 47,508,000 83,472,800 1.7570 0.191 0.191 0.192 0.186 0.197 438,299,732 0.1904 -3.30%
2003-03-06 0 1.820 1.820 1.830 1.760 1.910 25,122,000 45,983,020 1.8304 0.197 0.197 0.198 0.191 0.207 231,770,773 0.1984 -3.70%
2003-03-05 0 1.890 1.880 1.890 1.860 1.910 24,113,941 45,570,711 1.8898 0.205 0.204 0.205 0.202 0.207 222,470,613 0.2048 0.53%
2003-03-04 0 1.880 1.870 1.880 1.880 1.930 29,398,000 56,142,540 1.9097 0.204 0.203 0.204 0.204 0.209 271,220,332 0.2070 0.00%
2003-03-03 0 1.880 1.880 1.890 1.840 1.910 29,110,000 54,765,300 1.8813 0.204 0.204 0.205 0.199 0.207 268,563,299 0.2039 3.30%
2003-02-28 0 1.820 1.820 1.830 1.810 1.900 23,988,000 44,255,060 1.8449 0.197 0.197 0.198 0.196 0.206 221,308,705 0.2000 -2.67%
2003-02-27 0 1.870 1.870 1.880 1.810 1.880 24,089,000 44,642,300 1.8532 0.203 0.203 0.204 0.196 0.204 222,240,512 0.2009 1.63%
2003-02-26 0 1.840 1.830 1.840 1.810 1.930 46,667,000 87,371,700 1.8722 0.199 0.198 0.199 0.196 0.209 430,540,827 0.2029 -1.60%
2003-02-25 0 1.870 1.860 1.870 1.850 1.900 15,164,521 28,401,188 1.8729 0.203 0.202 0.203 0.201 0.206 139,904,974 0.2030 -0.53%
2003-02-24 0 1.880 1.880 1.890 1.840 1.910 20,775,000 39,048,090 1.8796 0.204 0.204 0.205 0.199 0.207 191,666,181 0.2037 -1.05%
2003-02-21 0 1.900 1.900 1.910 1.870 1.980 51,337,000 97,990,420 1.9088 0.206 0.206 0.207 0.203 0.215 473,625,354 0.2069 -3.55%
2003-02-20 0 1.970 1.970 1.980 1.960 2.025 28,012,000 55,397,950 1.9777 0.214 0.214 0.215 0.212 0.219 258,433,361 0.2144 -1.50%
2003-02-19 0 2.000 2.000 2.025 1.930 2.025 48,466,000 95,789,820 1.9764 0.217 0.217 0.219 0.209 0.219 447,138,057 0.2142 3.09%
2003-02-18 0 1.940 1.930 1.940 1.900 1.970 26,770,000 51,751,400 1.9332 0.210 0.209 0.210 0.206 0.214 246,974,906 0.2095 -1.02%
2003-02-17 0 1.960 1.950 1.960 1.860 1.970 64,430,800 123,891,250 1.9229 0.212 0.211 0.212 0.202 0.214 594,426,252 0.2084 6.52%
2003-02-14 0 1.840 1.840 1.850 1.820 1.880 25,172,000 46,471,800 1.8462 0.199 0.199 0.201 0.197 0.204 232,232,063 0.2001 -1.60%
2003-02-13 0 1.870 1.860 1.870 1.840 1.910 29,326,000 55,148,100 1.8805 0.203 0.202 0.203 0.199 0.207 270,556,073 0.2038 -2.09%
2003-02-12 0 1.910 1.910 1.920 1.750 1.930 69,390,000 128,741,900 1.8553 0.207 0.207 0.208 0.190 0.209 640,178,884 0.2011 10.40%
2003-02-11 0 1.730 1.720 1.730 1.710 1.770 5,992,000 10,422,780 1.7394 0.188 0.186 0.188 0.185 0.192 55,281,047 0.1885 -0.57%
2003-02-10 0 1.740 1.740 1.750 1.740 1.790 20,302,000 35,578,340 1.7525 0.189 0.189 0.190 0.189 0.194 187,302,373 0.1900 -1.69%
2003-02-07 0 1.770 1.770 1.780 1.680 1.780 48,718,000 84,535,200 1.7352 0.192 0.192 0.193 0.182 0.193 449,462,961 0.1881 4.73%
2003-02-06 0 1.690 1.680 1.690 1.660 1.730 41,382,600 70,162,204 1.6955 0.183 0.182 0.183 0.180 0.188 381,787,962 0.1838 0.60%
2003-02-05 0 1.680 1.680 1.690 1.590 1.690 56,686,000 94,065,540 1.6594 0.182 0.182 0.183 0.172 0.183 522,974,207 0.1799 4.35%
2003-02-04 0 1.610 1.600 1.610 1.570 1.670 76,776,100 123,716,118 1.6114 0.175 0.173 0.175 0.170 0.181 708,321,631 0.1747 -3.01%
2003-01-30 0 1.660 1.650 1.660 1.650 1.780 76,681,000 131,578,600 1.7159 0.180 0.179 0.180 0.179 0.193 707,444,257 0.1860 -6.74%
2003-01-29 0 1.780 1.780 1.790 1.660 1.800 90,631,262 157,214,858 1.7347 0.193 0.193 0.194 0.180 0.195 836,146,709 0.1880 -1.11%
2003-01-28 0 1.800 1.790 1.800 1.730 1.870 63,576,000 114,529,320 1.8015 0.195 0.194 0.195 0.188 0.203 586,540,030 0.1953 -4.26%
2003-01-27 1 1.880 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-01-24 1 1.880 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-01-23 0 1.880 1.870 1.880 1.850 1.950 34,768,000 65,985,420 1.8979 0.204 0.203 0.204 0.201 0.211 320,762,926 0.2057 0.00%
2003-01-22 0 1.880 1.870 1.880 1.870 1.930 29,718,000 56,179,400 1.8904 0.204 0.203 0.204 0.203 0.209 274,172,591 0.2049 -1.57%
2003-01-21 0 1.910 1.900 1.910 1.770 1.930 77,255,100 144,475,765 1.8701 0.207 0.206 0.207 0.192 0.209 712,740,794 0.2027 7.91%
2003-01-20 0 1.770 1.770 1.780 1.710 1.770 17,626,000 30,725,880 1.7432 0.192 0.192 0.193 0.185 0.192 162,614,109 0.1889 3.51%
2003-01-17 0 1.710 1.710 1.720 1.640 1.720 33,540,000 56,216,020 1.6761 0.185 0.185 0.186 0.178 0.186 309,433,632 0.1817 3.01%
2003-01-16 0 1.660 1.660 1.670 1.630 1.690 27,927,300 46,300,472 1.6579 0.180 0.180 0.181 0.177 0.183 257,651,934 0.1797 -1.19%
2003-01-15 0 1.680 1.680 1.690 1.640 1.730 27,648,000 46,619,500 1.6862 0.182 0.182 0.183 0.178 0.188 255,075,166 0.1828 -0.59%
2003-01-14 0 1.690 1.690 1.700 1.680 1.780 24,222,000 41,970,328 1.7327 0.183 0.183 0.184 0.182 0.193 223,467,545 0.1878 -3.43%
2003-01-13 0 1.750 1.750 1.760 1.700 1.810 41,596,000 73,456,880 1.7660 0.190 0.190 0.191 0.184 0.196 383,756,749 0.1914 2.34%
2003-01-10 0 1.710 1.700 1.710 1.670 1.750 35,174,000 60,374,448 1.7165 0.185 0.184 0.185 0.181 0.190 324,508,604 0.1860 0.59%
2003-01-09 0 1.700 1.680 1.700 1.590 1.700 42,359,500 70,193,440 1.6571 0.184 0.182 0.184 0.172 0.184 390,800,655 0.1796 5.59%
2003-01-08 0 1.610 1.610 1.620 1.570 1.630 37,522,000 60,184,446 1.6040 0.175 0.175 0.176 0.170 0.177 346,170,804 0.1739 2.55%
2003-01-07 0 1.570 1.580 1.590 1.530 1.610 46,982,000 74,219,120 1.5797 0.170 0.171 0.172 0.166 0.175 433,446,956 0.1712 2.61%
2003-01-06 0 1.530 1.520 1.530 1.460 1.550 28,602,000 43,229,420 1.5114 0.166 0.165 0.166 0.158 0.168 263,876,588 0.1638 4.08%
2003-01-03 0 1.470 1.470 1.480 1.440 1.490 14,692,000 21,483,060 1.4622 0.159 0.159 0.160 0.156 0.162 135,545,585 0.1585 2.08%
2003-01-02 0 1.440 1.430 1.440 1.420 1.440 3,989,000 5,732,400 1.4371 0.156 0.155 0.156 0.154 0.156 36,801,752 0.1558 1.41%
2002-12-31 0 1.420 1.410 1.420 1.390 1.430 2,894,000 4,088,520 1.4128 0.154 0.153 0.154 0.151 0.155 26,699,491 0.1531 1.43%
2002-12-30 0 1.400 1.390 1.400 1.380 1.480 7,400,000 10,484,380 1.4168 0.152 0.151 0.152 0.150 0.160 68,270,986 0.1536 -4.76%
2002-12-27 0 1.470 1.460 1.470 1.470 1.490 5,546,000 8,196,040 1.4778 0.159 0.158 0.159 0.159 0.162 51,166,336 0.1602 -1.34%
2002-12-24 0 1.490 1.480 1.490 1.470 1.490 6,092,000 9,022,120 1.4810 0.162 0.160 0.162 0.159 0.162 56,203,628 0.1605 0.00%
2002-12-23 0 1.490 1.480 1.490 1.430 1.490 16,126,000 23,654,770 1.4669 0.162 0.160 0.162 0.155 0.162 148,775,395 0.1590 4.20%
2002-12-20 0 1.430 1.430 1.440 1.390 1.480 33,596,000 48,831,760 1.4535 0.155 0.155 0.156 0.151 0.160 309,950,278 0.1575 -1.38%
2002-12-19 1 1.450 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-12-18 1 1.450 1.440 1.450 1.450 1.450 102,000 147,900 1.4500 0.157 0.156 0.157 0.157 0.157 941,033 0.1572 0.00%
2002-12-17 0 1.450 1.450 1.460 1.430 1.460 14,364,000 20,750,825 1.4446 0.157 0.157 0.158 0.155 0.158 132,519,520 0.1566 1.40%
2002-12-16 0 1.430 1.420 1.430 1.410 1.440 5,074,000 7,220,960 1.4231 0.155 0.154 0.155 0.153 0.156 46,811,755 0.1543 -0.69%
2002-12-13 0 1.440 1.440 1.450 1.410 1.440 17,308,000 24,629,880 1.4230 0.156 0.156 0.157 0.153 0.156 159,680,301 0.1542 2.86%
2002-12-12 0 1.400 1.390 1.400 1.390 1.490 26,656,600 38,335,060 1.4381 0.152 0.151 0.152 0.151 0.162 245,928,699 0.1559 -2.78%
2002-12-11 0 1.440 1.440 1.450 1.370 1.450 38,399,400 54,663,972 1.4236 0.156 0.156 0.157 0.148 0.157 354,265,528 0.1543 5.11%
2002-12-10 0 1.370 1.370 1.380 1.350 1.380 9,568,000 13,139,040 1.3732 0.148 0.148 0.150 0.146 0.150 88,272,540 0.1488 -0.72%
2002-12-09 0 1.380 1.370 1.380 1.350 1.400 24,024,000 33,187,480 1.3814 0.150 0.148 0.150 0.146 0.152 221,640,834 0.1497 0.73%
2002-12-06 0 1.370 1.360 1.370 1.320 1.370 25,919,000 34,957,210 1.3487 0.148 0.147 0.148 0.143 0.148 239,123,742 0.1462 3.79%
2002-12-05 0 1.320 1.310 1.320 1.290 1.330 12,125,300 15,909,053 1.3121 0.143 0.142 0.143 0.140 0.144 111,865,701 0.1422 0.76%
2002-12-04 0 1.310 1.300 1.310 1.300 1.340 17,908,062 23,523,499 1.3136 0.142 0.141 0.142 0.141 0.145 165,216,359 0.1424 -2.24%
2002-12-03 0 1.340 1.330 1.340 1.330 1.370 15,526,000 20,950,080 1.3494 0.145 0.144 0.145 0.144 0.148 143,239,910 0.1463 -0.74%
2002-12-02 0 1.350 1.340 1.350 1.270 1.350 26,178,000 34,472,000 1.3168 0.146 0.145 0.146 0.138 0.146 241,513,227 0.1427 4.65%
2002-11-29 0 1.290 1.290 1.300 1.280 1.310 13,202,000 17,089,980 1.2945 0.140 0.140 0.141 0.139 0.142 121,799,130 0.1403 -0.77%
2002-11-28 0 1.300 1.300 1.310 1.250 1.330 57,746,000 74,879,420 1.2967 0.141 0.141 0.142 0.135 0.144 532,753,564 0.1406 6.56%
2002-11-27 0 1.220 1.210 1.220 1.190 1.230 25,468,154 30,803,047 1.2095 0.132 0.131 0.132 0.129 0.133 234,964,323 0.1311 2.52%
2002-11-26 0 1.190 1.190 1.200 1.160 1.250 37,516,000 45,512,580 1.2132 0.129 0.129 0.130 0.126 0.135 346,115,449 0.1315 2.59%
2002-11-25 0 1.160 1.150 1.160 1.130 1.160 9,469,000 10,872,050 1.1482 0.126 0.125 0.126 0.122 0.126 87,359,185 0.1245 0.87%
2002-11-22 0 1.150 1.150 1.160 1.130 1.160 7,964,000 9,170,480 1.1515 0.125 0.125 0.126 0.122 0.126 73,474,343 0.1248 0.00%
2002-11-21 0 1.150 1.150 1.160 1.110 1.170 22,324,000 25,523,020 1.1433 0.125 0.125 0.126 0.120 0.127 205,956,959 0.1239 -0.86%
2002-11-20 0 1.160 1.150 1.160 1.140 1.180 21,528,000 24,913,940 1.1573 0.126 0.125 0.126 0.124 0.128 198,613,215 0.1254 0.87%
2002-11-19 0 1.150 1.150 1.160 1.080 1.170 45,495,000 51,785,540 1.1383 0.125 0.125 0.126 0.117 0.127 419,728,179 0.1234 5.50%
2002-11-18 0 1.090 1.080 1.090 1.010 1.090 30,224,000 32,207,288 1.0656 0.118 0.117 0.118 0.109 0.118 278,840,850 0.1155 7.92%
2002-11-15 0 1.010 1.000 1.010 0.970 1.030 17,938,000 17,903,460 0.9981 0.109 0.108 0.109 0.105 0.112 165,492,561 0.1082 3.06%
2002-11-14 1 0.980 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-11-13 1 0.980 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-11-12 1 0.980 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-11-11 1 0.980 0.980 1.010 0.980 0.980 1,978,000 1,945,792 0.9837 0.106 0.106 0.109 0.106 0.106 18,248,650 0.1066 -1.01%
2002-11-08 0 0.990 0.980 0.990 0.940 1.000 20,018,500 19,599,764 0.9791 0.107 0.106 0.107 0.102 0.108 184,686,857 0.1061 5.32%
2002-11-07 0 0.940 0.940 0.950 0.930 0.950 2,842,000 2,680,000 0.9430 0.102 0.102 0.103 0.101 0.103 26,219,749 0.1022 -1.05%
2002-11-06 0 0.950 0.940 0.950 0.930 0.960 4,126,000 3,898,320 0.9448 0.103 0.102 0.103 0.101 0.104 38,065,688 0.1024 1.06%
2002-11-05 0 0.940 0.930 0.940 0.930 0.950 5,668,000 5,291,400 0.9336 0.102 0.101 0.102 0.101 0.103 52,291,885 0.1012 -1.05%
2002-11-04 0 0.950 0.940 0.950 0.930 0.950 3,048,000 2,874,760 0.9432 0.103 0.102 0.103 0.101 0.103 28,120,266 0.1022 3.26%
2002-11-01 0 0.920 0.910 0.920 0.900 0.930 12,546,000 11,592,040 0.9240 0.100 0.099 0.100 0.098 0.101 115,746,999 0.1001 -1.08%
2002-10-31 0 0.930 0.920 0.930 0.890 1.010 20,952,000 19,549,340 0.9331 0.101 0.100 0.101 0.096 0.109 193,299,149 0.1011 -7.92%
2002-10-30 0 1.010 1.010 1.020 0.990 1.010 4,734,000 4,740,860 1.0014 0.109 0.109 0.111 0.107 0.109 43,674,980 0.1085 0.00%
2002-10-29 0 1.010 1.010 1.020 1.000 1.040 8,682,000 8,850,060 1.0194 0.109 0.109 0.111 0.108 0.113 80,098,473 0.1105 -1.94%
2002-10-28 0 1.030 1.030 1.040 1.030 1.060 10,472,000 10,824,780 1.0337 0.112 0.112 0.113 0.112 0.115 96,612,671 0.1120 -0.96%
2002-10-25 0 1.040 1.030 1.040 1.000 1.050 17,226,000 17,718,080 1.0286 0.113 0.112 0.113 0.108 0.114 158,923,785 0.1115 5.05%
2002-10-24 0 0.990 0.980 0.990 0.900 1.020 30,136,000 29,514,900 0.9794 0.107 0.106 0.107 0.098 0.111 278,028,979 0.1062 2.06%
2002-10-23 1 0.970 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-10-22 0 0.970 0.960 0.970 0.960 0.990 6,452,000 6,270,820 0.9719 0.105 0.104 0.105 0.104 0.107 59,524,919 0.1053 1.04%
2002-10-21 0 0.960 0.950 0.970 0.960 1.020 3,588,000 3,526,500 0.9829 0.104 0.103 0.105 0.104 0.111 33,102,203 0.1065 -4.00%
2002-10-18 0 1.000 0.990 1.000 0.990 1.030 16,704,000 16,934,140 1.0138 0.108 0.107 0.108 0.107 0.112 154,107,913 0.1099 1.01%
2002-10-17 0 0.990 1.000 1.010 0.930 1.010 14,632,000 14,196,240 0.9702 0.107 0.108 0.109 0.101 0.109 134,992,037 0.1052 5.32%
2002-10-16 0 0.940 0.940 0.950 0.910 0.950 8,004,000 7,450,720 0.9309 0.102 0.102 0.103 0.099 0.103 73,843,375 0.1009 5.62%
2002-10-15 0 0.890 0.890 0.900 0.880 0.910 4,586,000 4,081,920 0.8901 0.096 0.096 0.098 0.095 0.099 42,309,560 0.0965 1.14%
2002-10-11 0 0.880 0.870 0.880 0.860 0.900 2,561,000 2,232,930 0.8719 0.095 0.094 0.095 0.093 0.098 23,627,297 0.0945 0.00%
2002-10-10 0 0.880 0.870 0.880 0.800 0.880 13,538,200 11,652,784 0.8607 0.095 0.094 0.095 0.087 0.095 124,900,847 0.0933 3.53%
2002-10-09 0 0.850 0.840 0.850 0.840 0.900 11,746,000 10,136,960 0.8630 0.092 0.091 0.092 0.091 0.098 108,366,352 0.0935 -5.13%
2002-10-08 0 0.900 0.900 0.910 0.870 0.940 7,440,000 6,649,280 0.8937 0.097 0.097 0.098 0.094 0.101 68,946,447 0.0964 -4.26%
2002-10-07 0 0.940 0.930 0.940 0.910 0.950 4,624,000 4,285,740 0.9268 0.101 0.100 0.101 0.098 0.103 42,850,588 0.1000 0.00%
2002-10-04 0 0.940 0.940 0.950 0.900 0.950 5,488,000 5,088,300 0.9272 0.101 0.101 0.103 0.097 0.103 50,857,272 0.1001 2.17%
2002-10-03 0 0.920 0.910 0.920 0.860 0.950 20,808,000 18,786,600 0.9029 0.099 0.098 0.099 0.093 0.103 192,827,645 0.0974 -3.16%
2002-10-02 0 0.950 0.950 0.960 0.950 1.010 7,184,000 7,059,620 0.9827 0.103 0.103 0.104 0.103 0.109 66,574,096 0.1060 -4.04%
2002-09-30 0 0.990 0.980 0.990 0.980 1.020 14,384,000 14,296,500 0.9939 0.107 0.106 0.107 0.106 0.110 133,296,465 0.1073 -4.81%
2002-09-27 0 1.040 1.040 1.050 1.030 1.080 18,760,000 19,609,640 1.0453 0.112 0.112 0.113 0.111 0.117 173,848,838 0.1128 -2.80%
2002-09-26 0 1.070 1.060 1.070 1.060 1.070 4,195,060 4,459,344 1.0630 0.115 0.114 0.115 0.114 0.115 38,875,603 0.1147 0.94%
2002-09-25 0 1.060 1.040 1.060 1.040 1.080 6,362,000 6,714,340 1.0554 0.114 0.112 0.114 0.112 0.117 58,956,626 0.1139 0.00%
2002-09-24 0 1.060 1.060 1.070 1.060 1.080 4,266,000 4,543,820 1.0651 0.114 0.114 0.115 0.114 0.117 39,533,003 0.1149 -3.64%
2002-09-23 0 1.100 1.060 1.100 1.060 1.100 5,880,000 6,311,420 1.0734 0.119 0.114 0.119 0.114 0.119 54,489,934 0.1158 2.80%
2002-09-20 0 1.070 1.060 1.070 1.030 1.070 8,610,000 9,071,260 1.0536 0.115 0.114 0.115 0.111 0.115 79,788,832 0.1137 -0.93%
2002-09-19 0 1.080 1.060 1.090 1.060 1.100 4,878,400 5,222,412 1.0705 0.117 0.114 0.118 0.114 0.119 45,208,111 0.1155 0.00%
2002-09-18 0 1.080 1.080 1.090 1.080 1.090 2,198,000 2,379,840 1.0827 0.117 0.117 0.118 0.117 0.118 20,368,856 0.1168 -2.70%
2002-09-17 0 1.110 1.100 1.110 1.070 1.110 8,643,865 9,490,521 1.0979 0.120 0.119 0.120 0.115 0.120 80,102,659 0.1185 4.72%
2002-09-16 0 1.060 1.060 1.070 1.050 1.080 2,662,200 2,816,560 1.0580 0.114 0.114 0.115 0.113 0.117 24,670,596 0.1142 -0.93%
2002-09-13 0 1.070 1.060 1.080 1.040 1.100 8,060,000 8,709,360 1.0806 0.115 0.114 0.117 0.112 0.119 74,691,985 0.1166 -2.73%
2002-09-12 0 1.100 1.090 1.100 1.090 1.140 4,898,000 5,397,660 1.1020 0.119 0.118 0.119 0.118 0.123 45,389,744 0.1189 -2.65%
2002-09-11 0 1.130 1.130 1.140 1.090 1.130 5,672,200 6,319,994 1.1142 0.122 0.122 0.123 0.118 0.122 52,564,252 0.1202 2.73%
2002-09-10 0 1.100 1.090 1.100 1.050 1.100 9,208,000 9,952,980 1.0809 0.119 0.118 0.119 0.113 0.119 85,330,496 0.1166 4.76%
2002-09-09 0 1.050 1.050 1.070 1.050 1.080 3,941,000 4,219,780 1.0707 0.113 0.113 0.115 0.113 0.117 36,521,230 0.1155 0.00%
2002-09-06 0 1.050 1.050 1.060 1.040 1.060 4,136,000 4,341,480 1.0497 0.113 0.113 0.114 0.112 0.114 38,328,294 0.1133 -0.94%
2002-09-05 0 1.060 1.040 1.060 1.020 1.080 8,837,500 9,281,895 1.0503 0.114 0.112 0.114 0.110 0.117 81,897,074 0.1133 -0.93%
2002-09-04 0 1.070 1.070 1.080 1.030 1.090 9,231,400 9,811,180 1.0628 0.115 0.115 0.117 0.111 0.118 85,547,343 0.1147 0.94%
2002-09-03 0 1.060 1.050 1.060 1.050 1.090 7,676,000 8,126,300 1.0587 0.114 0.113 0.114 0.113 0.118 71,133,458 0.1142 -2.75%
2002-09-02 0 1.090 1.080 1.090 1.070 1.090 2,152,000 2,323,920 1.0799 0.118 0.117 0.118 0.115 0.118 19,942,575 0.1165 0.00%
2002-08-30 0 1.090 1.090 1.100 1.070 1.100 4,052,000 4,409,260 1.0882 0.118 0.118 0.119 0.115 0.119 37,549,866 0.1174 -0.91%
2002-08-29 0 1.100 1.100 1.110 1.060 1.100 7,580,000 8,223,180 1.0849 0.119 0.119 0.120 0.114 0.119 70,243,827 0.1171 1.85%
2002-08-28 0 1.080 1.070 1.080 1.050 1.150 20,835,000 22,724,880 1.0907 0.117 0.115 0.117 0.113 0.124 193,077,853 0.1177 -4.42%
2002-08-27 0 1.130 1.120 1.140 1.120 1.160 6,995,000 7,926,900 1.1332 0.122 0.121 0.123 0.121 0.125 64,822,634 0.1223 -2.59%
2002-08-26 0 1.160 1.150 1.160 1.140 1.180 7,600,000 8,755,260 1.1520 0.125 0.124 0.125 0.123 0.127 70,429,167 0.1243 -0.85%
2002-08-23 0 1.170 1.170 1.180 1.170 1.200 11,104,500 13,115,961 1.1811 0.126 0.126 0.127 0.126 0.129 102,905,353 0.1275 -2.50%
2002-08-22 0 1.200 1.180 1.190 1.170 1.200 24,900,000 29,299,300 1.1767 0.129 0.127 0.128 0.126 0.129 230,748,191 0.1270 3.45%
2002-08-21 0 1.160 1.150 1.160 1.140 1.170 23,348,000 27,008,360 1.1568 0.125 0.124 0.125 0.123 0.126 216,365,813 0.1248 0.87%
2002-08-20 0 1.150 1.140 1.160 1.130 1.160 12,342,000 14,153,720 1.1468 0.124 0.123 0.125 0.122 0.125 114,373,260 0.1238 0.88%
2002-08-19 0 1.140 1.140 1.150 1.130 1.160 12,224,000 14,060,220 1.1502 0.123 0.123 0.124 0.122 0.125 113,279,754 0.1241 -0.87%
2002-08-16 0 1.150 1.140 1.150 1.100 1.150 17,802,000 20,210,248 1.1353 0.124 0.123 0.124 0.119 0.124 164,971,056 0.1225 3.60%
2002-08-15 0 1.110 1.100 1.110 1.080 1.110 8,502,000 9,318,740 1.0961 0.120 0.119 0.120 0.117 0.120 78,787,997 0.1183 2.78%
2002-08-14 0 1.080 1.070 1.080 1.050 1.080 11,040,000 11,736,490 1.0631 0.117 0.115 0.117 0.113 0.117 102,307,631 0.1147 0.00%
2002-08-13 0 1.080 1.070 1.080 1.030 1.080 15,878,000 16,953,500 1.0677 0.117 0.115 0.117 0.111 0.117 147,141,356 0.1152 4.85%
2002-08-12 0 1.030 1.020 1.030 1.010 1.040 7,736,000 7,940,780 1.0265 0.111 0.110 0.111 0.109 0.112 71,689,478 0.1108 -0.96%
2002-08-09 0 1.040 1.040 1.050 1.040 1.070 5,130,000 5,379,820 1.0487 0.112 0.112 0.113 0.112 0.115 47,539,687 0.1132 0.00%
2002-08-08 0 1.040 1.040 1.050 1.040 1.070 6,263,300 6,588,113 1.0519 0.112 0.112 0.113 0.112 0.115 58,041,974 0.1135 -0.95%
2002-08-07 0 1.050 1.040 1.050 1.040 1.070 34,761,500 36,003,588 1.0357 0.113 0.112 0.113 0.112 0.115 322,134,668 0.1118 2.94%
2002-08-06 0 1.020 1.010 1.020 1.010 1.060 9,531,100 9,761,949 1.0242 0.110 0.109 0.110 0.109 0.114 88,324,662 0.1105 -4.67%
2002-08-05 0 1.070 1.060 1.070 1.060 1.090 5,648,000 6,070,060 1.0747 0.115 0.114 0.115 0.114 0.118 52,339,991 0.1160 -1.83%
2002-08-02 0 1.090 1.090 1.100 1.070 1.130 30,154,400 32,977,396 1.0936 0.118 0.118 0.119 0.115 0.122 279,440,692 0.1180 -4.39%
2002-08-01 0 1.140 1.140 1.150 1.140 1.170 7,960,000 9,184,360 1.1538 0.123 0.123 0.124 0.123 0.126 73,765,285 0.1245 -1.72%
2002-07-31 0 1.160 1.150 1.160 1.130 1.170 10,636,000 12,226,030 1.1495 0.125 0.124 0.125 0.122 0.126 98,563,765 0.1240 -0.85%
2002-07-30 0 1.170 1.170 1.180 1.160 1.200 28,224,000 33,268,320 1.1787 0.126 0.126 0.127 0.125 0.129 261,551,684 0.1272 0.86%
2002-07-29 0 1.160 1.150 1.160 1.130 1.160 13,150,000 14,982,720 1.1394 0.125 0.124 0.125 0.122 0.125 121,860,992 0.1229 1.75%
2002-07-26 0 1.140 1.130 1.140 1.090 1.170 13,218,000 14,908,380 1.1279 0.123 0.122 0.123 0.118 0.126 122,491,148 0.1217 -1.72%
2002-07-25 0 1.160 1.160 1.170 1.150 1.200 12,870,000 15,142,620 1.1766 0.125 0.125 0.126 0.124 0.129 119,266,233 0.1270 0.00%
2002-07-24 0 1.160 1.150 1.160 1.140 1.180 11,259,100 12,994,539 1.1541 0.125 0.124 0.125 0.123 0.127 104,338,030 0.1245 -2.52%
2002-07-23 0 1.190 1.180 1.190 1.100 1.190 13,950,000 16,179,016 1.1598 0.128 0.127 0.128 0.119 0.128 129,274,589 0.1252 4.39%
2002-07-22 0 1.140 1.130 1.140 1.110 1.150 15,154,000 17,158,540 1.1323 0.123 0.122 0.123 0.120 0.124 140,432,051 0.1222 -2.56%
2002-07-19 0 1.170 1.170 1.180 1.150 1.170 6,576,000 7,669,560 1.1663 0.126 0.126 0.127 0.124 0.126 60,939,763 0.1259 -0.85%
2002-07-18 0 1.180 1.170 1.180 1.150 1.180 7,950,800 9,266,804 1.1655 0.127 0.126 0.127 0.124 0.127 73,680,029 0.1258 0.85%
2002-07-17 0 1.170 1.160 1.170 1.140 1.190 11,232,300 13,001,456 1.1575 0.126 0.125 0.126 0.123 0.128 104,089,675 0.1249 -1.68%
2002-07-16 0 1.190 1.190 1.200 1.170 1.210 37,818,300 45,250,342 1.1965 0.128 0.128 0.129 0.126 0.131 350,462,020 0.1291 -0.83%
2002-07-15 0 1.200 1.190 1.200 1.170 1.220 75,062,600 89,619,810 1.1939 0.129 0.128 0.129 0.126 0.132 695,604,784 0.1288 10.09%
2002-07-12 0 1.090 1.080 1.090 1.070 1.120 12,035,000 13,134,560 1.0914 0.118 0.117 0.118 0.115 0.121 111,528,292 0.1178 -2.68%
2002-07-11 0 1.120 1.110 1.120 1.110 1.140 13,478,000 15,180,260 1.1263 0.121 0.120 0.121 0.120 0.123 124,900,567 0.1215 -1.75%
2002-07-10 0 1.140 1.140 1.150 1.130 1.150 10,078,000 11,513,940 1.1425 0.123 0.123 0.124 0.122 0.124 93,392,782 0.1233 0.00%
2002-07-09 0 1.140 1.140 1.150 1.120 1.150 12,870,000 14,560,320 1.1313 0.123 0.123 0.124 0.121 0.124 119,266,233 0.1221 0.88%
2002-07-08 0 1.130 1.120 1.130 1.120 1.160 11,820,000 13,464,920 1.1392 0.122 0.121 0.122 0.121 0.125 109,535,888 0.1229 -0.88%
2002-07-05 0 1.140 1.140 1.150 1.130 1.170 12,958,000 14,766,960 1.1396 0.123 0.123 0.124 0.122 0.126 120,081,729 0.1230 -1.72%
2002-07-04 0 1.160 1.150 1.160 1.140 1.170 12,806,000 14,794,260 1.1553 0.125 0.124 0.125 0.123 0.126 118,673,146 0.1247 0.00%
2002-07-03 0 1.160 1.150 1.160 1.110 1.180 33,940,000 38,858,520 1.1449 0.125 0.124 0.125 0.120 0.127 314,521,831 0.1235 5.45%
2002-07-02 0 1.100 1.100 1.110 1.060 1.120 46,822,000 51,191,352 1.0933 0.119 0.119 0.120 0.114 0.121 433,899,268 0.1180 3.77%
2002-06-28 0 1.060 1.050 1.060 1.050 1.110 53,207,800 57,154,550 1.0742 0.114 0.113 0.114 0.113 0.120 493,076,449 0.1159 0.00%
2002-06-27 0 1.060 1.050 1.060 1.040 1.160 45,192,000 48,950,140 1.0832 0.114 0.113 0.114 0.112 0.125 418,794,065 0.1169 -6.19%
2002-06-26 0 1.130 1.130 1.140 1.120 1.220 41,122,000 47,444,680 1.1538 0.122 0.122 0.123 0.121 0.132 381,077,393 0.1245 -6.61%
2002-06-25 0 1.210 1.200 1.220 1.180 1.320 54,328,200 66,989,748 1.2331 0.131 0.129 0.132 0.127 0.142 503,459,191 0.1331 -3.97%
2002-06-24 0 1.260 1.260 1.270 1.110 1.270 44,038,000 53,674,940 1.2188 0.136 0.136 0.137 0.120 0.137 408,099,952 0.1315 15.07%
2002-06-21 1 1.095 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2002-06-20 0 1.100 1.090 1.100 1.030 1.150 33,990,000 37,402,070 1.1004 0.118 0.117 0.118 0.111 0.124 316,423,469 0.1182 -2.65%
2002-06-19 0 1.130 1.120 1.130 1.030 1.160 76,751,000 84,854,670 1.1056 0.121 0.120 0.121 0.111 0.125 714,498,902 0.1188 9.71%
2002-06-18 0 1.030 1.030 1.040 1.020 1.080 46,909,000 49,390,160 1.0529 0.111 0.111 0.112 0.110 0.116 436,690,453 0.1131 -0.96%
2002-06-17 0 1.040 1.040 1.050 0.980 1.250 56,836,000 62,139,160 1.0933 0.112 0.112 0.113 0.105 0.134 529,103,980 0.1174 -16.13%
2002-06-14 0 1.240 1.240 1.250 1.240 1.250 9,380,000 11,683,300 1.2456 0.133 0.133 0.134 0.133 0.134 87,321,334 0.1338 -0.80%
2002-06-13 0 1.250 1.240 1.250 1.230 1.270 18,868,000 23,561,760 1.2488 0.134 0.133 0.134 0.132 0.136 175,648,073 0.1341 -1.57%
2002-06-12 0 1.270 1.260 1.270 1.240 1.270 9,514,000 11,941,300 1.2551 0.136 0.135 0.136 0.133 0.136 88,568,782 0.1348 1.60%
2002-06-11 0 1.250 1.240 1.250 1.240 1.280 17,847,600 22,355,357 1.2526 0.134 0.133 0.134 0.133 0.137 166,148,853 0.1346 -1.57%
2002-06-10 0 1.270 1.260 1.270 1.260 1.300 11,066,000 14,093,820 1.2736 0.136 0.135 0.136 0.135 0.140 103,016,832 0.1368 -1.55%
2002-06-07 0 1.290 1.290 1.300 1.280 1.310 13,632,000 17,715,420 1.2995 0.139 0.139 0.140 0.137 0.141 126,904,523 0.1396 0.00%
2002-06-06 0 1.290 1.290 1.300 1.230 1.300 30,744,000 39,298,050 1.2782 0.139 0.139 0.140 0.132 0.140 286,205,447 0.1373 3.20%
2002-06-05 0 1.250 1.250 1.260 1.220 1.320 33,950,000 42,852,340 1.2622 0.134 0.134 0.135 0.131 0.142 316,051,097 0.1356 -4.58%
2002-06-04 0 1.310 1.300 1.310 1.290 1.320 10,574,000 13,807,260 1.3058 0.141 0.140 0.141 0.139 0.142 98,436,651 0.1403 0.00%
2002-06-03 0 1.310 1.300 1.310 1.270 1.330 21,116,000 27,232,880 1.2897 0.141 0.140 0.141 0.136 0.143 196,575,404 0.1385 0.77%
2002-05-31 0 1.300 1.300 1.310 1.280 1.340 33,092,000 43,194,560 1.3053 0.140 0.140 0.141 0.137 0.144 308,063,708 0.1402 -2.99%
2002-05-30 0 1.340 1.340 1.350 1.320 1.360 21,231,000 28,463,170 1.3406 0.144 0.144 0.145 0.142 0.146 197,645,974 0.1440 3.08%
2002-05-29 0 1.300 1.290 1.300 1.270 1.370 41,948,700 55,629,307 1.3261 0.140 0.139 0.140 0.136 0.147 390,513,480 0.1425 -2.99%
2002-05-28 0 1.340 1.330 1.340 1.330 1.400 60,582,000 82,487,600 1.3616 0.144 0.143 0.144 0.143 0.150 563,976,658 0.1463 -6.94%
2002-05-27 0 1.440 1.440 1.450 1.400 1.460 23,883,000 34,205,730 1.4322 0.155 0.155 0.156 0.150 0.157 222,334,266 0.1538 -0.69%
2002-05-24 0 1.450 1.440 1.450 1.440 1.480 40,242,400 58,759,292 1.4601 0.156 0.155 0.156 0.155 0.159 374,629,003 0.1568 1.40%
2002-05-23 0 1.430 1.430 1.440 1.350 1.490 122,802,000 174,434,956 1.4205 0.154 0.154 0.155 0.145 0.160 1,143,201,967 0.1526 6.72%
2002-05-22 0 1.340 1.330 1.340 1.310 1.350 9,664,000 12,895,420 1.3344 0.144 0.143 0.144 0.141 0.145 89,965,178 0.1433 1.52%
2002-05-21 0 1.320 1.310 1.330 1.310 1.340 15,731,633 20,818,794 1.3234 0.142 0.141 0.143 0.141 0.144 146,450,659 0.1422 -0.75%
2002-05-17 0 1.330 1.330 1.340 1.330 1.370 9,577,000 12,870,780 1.3439 0.143 0.143 0.144 0.143 0.147 89,155,268 0.1444 -0.75%
2002-05-16 0 1.340 1.340 1.350 1.310 1.350 10,574,000 14,022,460 1.3261 0.144 0.144 0.145 0.141 0.145 98,436,651 0.1425 2.29%
2002-05-15 0 1.310 1.310 1.330 1.300 1.320 9,680,540 12,687,255 1.3106 0.141 0.141 0.143 0.140 0.142 90,119,154 0.1408 0.00%
2002-05-14 0 1.310 1.300 1.310 1.300 1.330 10,728,000 14,090,460 1.3134 0.141 0.140 0.141 0.140 0.143 99,870,285 0.1411 -0.76%
2002-05-13 0 1.320 1.310 1.320 1.310 1.340 14,888,070 19,624,450 1.3181 0.142 0.141 0.142 0.141 0.144 138,597,669 0.1416 -1.49%
2002-05-10 0 1.340 1.340 1.350 1.340 1.370 10,051,000 13,586,320 1.3517 0.144 0.144 0.145 0.144 0.147 93,567,881 0.1452 -1.47%
2002-05-09 0 1.360 1.360 1.370 1.360 1.380 11,232,000 15,353,600 1.3670 0.146 0.146 0.147 0.146 0.148 104,562,177 0.1468 0.00%
2002-05-08 0 1.360 1.360 1.370 1.350 1.390 15,893,400 21,696,600 1.3651 0.146 0.146 0.147 0.145 0.149 147,956,598 0.1466 0.00%
2002-05-07 0 1.360 1.360 1.370 1.350 1.380 8,338,000 11,430,980 1.3709 0.146 0.146 0.147 0.145 0.148 77,621,032 0.1473 0.00%
2002-05-06 0 1.360 1.350 1.360 1.350 1.380 6,146,536 8,378,328 1.3631 0.146 0.145 0.146 0.145 0.148 57,220,013 0.1464 0.00%
2002-05-03 0 1.360 1.360 1.370 1.350 1.380 6,648,100 9,066,356 1.3638 0.146 0.146 0.147 0.145 0.148 61,889,228 0.1465 0.00%
2002-05-02 0 1.360 1.350 1.360 1.340 1.380 15,017,200 20,520,984 1.3665 0.146 0.145 0.146 0.144 0.148 139,799,780 0.1468 2.26%
2002-04-30 0 1.330 1.330 1.340 1.330 1.360 6,126,200 8,234,522 1.3441 0.143 0.143 0.144 0.143 0.146 57,030,699 0.1444 -2.21%
2002-04-29 0 1.360 1.350 1.360 1.350 1.370 5,368,000 7,276,440 1.3555 0.146 0.145 0.146 0.145 0.147 49,972,380 0.1456 0.00%
2002-04-26 0 1.360 1.360 1.370 1.340 1.360 14,993,000 20,331,100 1.3560 0.146 0.146 0.147 0.144 0.146 139,574,495 0.1457 1.49%
2002-04-25 0 1.340 1.340 1.350 1.330 1.360 19,734,000 26,567,560 1.3463 0.144 0.144 0.145 0.143 0.146 183,709,936 0.1446 -1.47%
2002-04-24 0 1.360 1.350 1.360 1.330 1.360 16,344,000 22,046,060 1.3489 0.146 0.145 0.146 0.143 0.146 152,151,373 0.1449 3.03%
2002-04-23 0 1.320 1.320 1.330 1.320 1.350 11,881,400 15,805,232 1.3302 0.142 0.142 0.143 0.142 0.145 110,607,644 0.1429 -2.22%
2002-04-22 0 1.350 1.340 1.360 1.350 1.380 7,220,000 9,867,140 1.3666 0.145 0.144 0.146 0.145 0.148 67,213,223 0.1468 -1.46%
2002-04-19 0 1.370 1.360 1.370 1.360 1.430 21,134,000 29,543,260 1.3979 0.147 0.146 0.147 0.146 0.154 196,742,971 0.1502 -4.20%
2002-04-18 0 1.430 1.430 1.440 1.390 1.430 27,654,000 39,116,160 1.4145 0.154 0.154 0.155 0.149 0.154 257,439,677 0.1519 2.88%
2002-04-17 0 1.390 1.380 1.390 1.370 1.400 23,076,000 31,928,560 1.3836 0.149 0.148 0.149 0.147 0.150 214,821,653 0.1486 2.21%
2002-04-16 0 1.360 1.360 1.370 1.350 1.380 12,423,700 16,959,384 1.3651 0.146 0.146 0.147 0.145 0.148 115,656,083 0.1466 0.74%
2002-04-15 0 1.350 1.350 1.360 1.330 1.370 25,157,400 34,041,028 1.3531 0.145 0.145 0.146 0.143 0.147 234,198,052 0.1454 0.00%
2002-04-12 0 1.350 1.340 1.350 1.300 1.350 14,008,000 18,530,780 1.3229 0.145 0.144 0.145 0.140 0.145 130,404,824 0.1421 2.27%
2002-04-11 0 1.320 1.310 1.320 1.320 1.370 10,354,000 13,838,460 1.3365 0.142 0.141 0.142 0.142 0.147 96,388,602 0.1436 -2.94%
2002-04-10 0 1.360 1.360 1.370 1.350 1.370 11,492,000 15,663,420 1.3630 0.146 0.146 0.147 0.145 0.147 106,982,598 0.1464 0.74%
2002-04-09 0 1.350 1.350 1.360 1.350 1.380 17,818,000 24,348,200 1.3665 0.145 0.145 0.146 0.145 0.148 165,873,297 0.1468 0.00%
2002-04-08 0 1.350 1.350 1.360 1.330 1.370 25,194,000 34,145,380 1.3553 0.145 0.145 0.146 0.143 0.147 234,538,773 0.1456 1.50%
2002-04-04 0 1.330 1.330 1.340 1.330 1.360 9,508,700 12,755,442 1.3414 0.143 0.143 0.144 0.143 0.146 88,519,442 0.1441 -1.48%
2002-04-03 0 1.350 1.350 1.360 1.310 1.360 18,698,000 25,003,230 1.3372 0.145 0.145 0.146 0.141 0.146 174,065,491 0.1436 2.27%
2002-04-02 0 1.320 1.320 1.330 1.290 1.330 16,817,000 22,002,510 1.3083 0.142 0.142 0.143 0.139 0.143 156,554,677 0.1405 1.54%
2002-03-28 0 1.300 1.300 1.310 1.300 1.310 15,830,000 20,675,210 1.3061 0.140 0.140 0.141 0.140 0.141 147,366,388 0.1403 0.00%
2002-03-27 0 1.300 1.300 1.310 1.300 1.320 16,962,000 22,161,840 1.3066 0.140 0.140 0.141 0.140 0.142 157,904,527 0.1403 0.78%
2002-03-26 0 1.290 1.280 1.290 1.270 1.310 7,980,000 10,247,740 1.2842 0.139 0.137 0.139 0.136 0.141 74,288,299 0.1379 -1.53%
2002-03-25 0 1.310 1.300 1.310 1.290 1.330 17,334,000 22,624,716 1.3052 0.141 0.140 0.141 0.139 0.143 161,367,591 0.1402 0.00%
2002-03-22 0 1.310 1.300 1.310 1.280 1.310 15,656,000 20,308,700 1.2972 0.141 0.140 0.141 0.137 0.141 145,746,568 0.1393 3.15%
2002-03-21 0 1.270 1.270 1.280 1.260 1.290 14,964,000 19,093,540 1.2760 0.136 0.136 0.137 0.135 0.139 139,304,525 0.1371 -1.55%
2002-03-20 0 1.290 1.280 1.290 1.280 1.320 24,422,000 31,653,220 1.2961 0.139 0.137 0.139 0.137 0.142 227,351,985 0.1392 -1.53%
2002-03-19 0 1.310 1.310 1.320 1.290 1.330 34,128,000 44,782,920 1.3122 0.141 0.141 0.142 0.139 0.143 317,708,154 0.1410 2.34%
2002-03-18 0 1.280 1.280 1.290 1.260 1.340 62,642,700 80,402,135 1.2835 0.137 0.137 0.139 0.135 0.144 583,160,354 0.1379 -3.03%
2002-03-15 0 1.320 1.320 1.330 1.310 1.440 96,706,000 130,375,100 1.3482 0.142 0.142 0.143 0.141 0.155 900,266,196 0.1448 -8.33%
2002-03-14 0 1.440 1.440 1.450 1.420 1.480 52,123,600 75,731,648 1.4529 0.155 0.155 0.156 0.153 0.159 485,234,785 0.1561 -2.04%
2002-03-13 0 1.470 1.460 1.470 1.450 1.500 31,562,000 46,526,820 1.4741 0.158 0.157 0.158 0.156 0.161 293,820,463 0.1584 -2.00%
2002-03-12 0 1.500 1.500 1.510 1.470 1.520 18,325,100 27,378,649 1.4941 0.161 0.161 0.162 0.158 0.163 170,594,049 0.1605 3.45%
2002-03-11 0 1.450 1.440 1.460 1.440 1.470 5,814,300 8,447,823 1.4529 0.156 0.155 0.157 0.155 0.158 54,127,125 0.1561 0.69%
2002-03-08 0 1.440 1.440 1.450 1.430 1.480 7,666,000 11,144,920 1.4538 0.155 0.155 0.156 0.154 0.159 71,365,175 0.1562 -1.37%
2002-03-07 0 1.460 1.460 1.470 1.440 1.470 10,786,000 15,737,240 1.4590 0.157 0.157 0.158 0.155 0.158 100,410,225 0.1567 0.00%
2002-03-06 0 1.460 1.450 1.460 1.430 1.460 5,714,000 8,275,140 1.4482 0.157 0.156 0.157 0.154 0.157 53,193,401 0.1556 1.39%
2002-03-05 0 1.440 1.430 1.440 1.420 1.440 4,178,000 5,983,220 1.4321 0.155 0.154 0.155 0.153 0.155 38,894,300 0.1538 0.70%
2002-03-04 0 1.430 1.420 1.430 1.400 1.430 5,292,000 7,525,000 1.4220 0.154 0.153 0.154 0.150 0.154 49,264,872 0.1527 1.42%
2002-03-01 0 1.410 1.400 1.410 1.390 1.440 7,048,000 9,906,796 1.4056 0.151 0.150 0.151 0.149 0.155 65,612,021 0.1510 -2.08%
2002-02-28 0 1.440 1.420 1.440 1.410 1.460 6,720,000 9,697,020 1.4430 0.155 0.153 0.155 0.151 0.157 62,558,568 0.1550 -0.69%
2002-02-27 0 1.450 1.440 1.450 1.400 1.480 17,362,000 25,360,490 1.4607 0.156 0.155 0.156 0.150 0.159 161,628,252 0.1569 1.40%
2002-02-26 0 1.430 1.430 1.440 1.410 1.450 5,483,811 7,856,897 1.4327 0.154 0.154 0.155 0.151 0.156 51,050,500 0.1539 1.42%
2002-02-25 0 1.410 1.410 1.420 1.400 1.440 8,254,900 11,737,692 1.4219 0.151 0.151 0.153 0.150 0.155 76,847,429 0.1527 -2.08%
2002-02-22 0 1.440 1.440 1.450 1.440 1.460 4,463,457 6,468,964 1.4493 0.155 0.155 0.156 0.155 0.157 41,551,708 0.1557 -0.69%
2002-02-21 0 1.450 1.440 1.450 1.440 1.480 4,183,000 6,094,180 1.4569 0.156 0.155 0.156 0.155 0.159 38,940,846 0.1565 -0.68%
2002-02-20 0 1.460 1.450 1.460 1.430 1.480 6,000,000 8,704,020 1.4507 0.157 0.156 0.157 0.154 0.159 55,855,864 0.1558 -1.35%
2002-02-19 0 1.480 1.480 1.490 1.480 1.520 20,674,000 31,012,340 1.5001 0.159 0.159 0.160 0.159 0.163 192,460,688 0.1611 -1.33%
2002-02-18 0 1.500 1.490 1.500 1.420 1.500 14,898,000 21,916,340 1.4711 0.161 0.160 0.161 0.153 0.161 138,690,110 0.1580 5.63%
2002-02-15 0 1.420 1.420 1.430 1.380 1.440 11,664,000 16,429,300 1.4085 0.153 0.153 0.154 0.148 0.155 108,583,799 0.1513 2.16%
2002-02-11 0 1.390 1.380 1.390 1.380 1.400 3,880,000 5,399,760 1.3917 0.149 0.148 0.149 0.148 0.150 36,120,125 0.1495 2.21%
2002-02-08 0 1.360 1.360 1.370 1.350 1.380 7,428,000 10,114,700 1.3617 0.146 0.146 0.147 0.145 0.148 69,149,560 0.1463 2.26%
2002-02-07 0 1.330 1.320 1.330 1.310 1.360 9,322,000 12,422,920 1.3326 0.143 0.142 0.143 0.141 0.146 86,781,394 0.1432 0.00%
2002-02-06 0 1.330 1.320 1.330 1.320 1.360 7,497,900 9,998,515 1.3335 0.143 0.142 0.143 0.142 0.146 69,800,280 0.1432 0.00%
2002-02-05 0 1.330 1.340 1.350 1.280 1.350 9,814,000 13,030,220 1.3277 0.143 0.144 0.145 0.137 0.145 91,361,575 0.1426 3.91%
2002-02-04 0 1.280 1.280 1.290 1.280 1.340 14,560,200 18,987,360 1.3041 0.137 0.137 0.139 0.137 0.144 135,545,425 0.1401 -0.78%
2002-02-01 0 1.290 1.280 1.290 1.270 1.390 21,246,000 28,031,468 1.3194 0.139 0.137 0.139 0.136 0.149 197,785,614 0.1417 -5.15%
2002-01-31 0 1.360 1.360 1.370 1.350 1.450 20,551,100 28,542,536 1.3889 0.146 0.146 0.147 0.145 0.156 191,316,574 0.1492 -4.23%
2002-01-30 0 1.420 1.420 1.430 1.410 1.460 9,364,000 13,358,500 1.4266 0.153 0.153 0.154 0.151 0.157 87,172,385 0.1532 -3.40%
2002-01-29 0 1.470 1.450 1.460 1.460 1.490 7,948,000 11,696,580 1.4716 0.158 0.156 0.157 0.157 0.160 73,990,401 0.1581 0.68%
2002-01-28 0 1.460 1.460 1.470 1.420 1.490 14,849,000 21,497,140 1.4477 0.157 0.157 0.158 0.153 0.160 138,233,954 0.1555 -1.35%
2002-01-25 0 1.480 1.480 1.490 1.450 1.490 12,044,000 17,720,000 1.4713 0.159 0.159 0.160 0.156 0.160 112,121,338 0.1580 0.00%
2002-01-24 0 1.480 1.470 1.480 1.450 1.500 6,478,000 9,528,160 1.4708 0.159 0.158 0.159 0.156 0.161 60,305,714 0.1580 1.37%
2002-01-23 0 1.460 1.450 1.460 1.450 1.470 3,575,000 5,233,420 1.4639 0.157 0.156 0.157 0.156 0.158 33,280,786 0.1573 0.69%
2002-01-22 0 1.450 1.450 1.460 1.420 1.460 3,626,182 5,227,616 1.4416 0.156 0.156 0.157 0.153 0.157 33,757,255 0.1549 -1.36%
2002-01-21 0 1.470 1.470 1.480 1.460 1.490 7,902,000 11,704,220 1.4812 0.158 0.158 0.159 0.157 0.160 73,562,173 0.1591 0.00%
2002-01-18 0 1.470 1.470 1.480 1.460 1.500 16,246,000 24,074,960 1.4819 0.158 0.158 0.159 0.157 0.161 151,239,061 0.1592 1.38%
2002-01-17 0 1.450 1.440 1.450 1.410 1.480 10,466,000 15,225,184 1.4547 0.156 0.155 0.156 0.151 0.159 97,431,245 0.1563 2.11%
2002-01-16 0 1.420 1.420 1.430 1.390 1.450 13,749,000 19,607,970 1.4261 0.153 0.153 0.154 0.149 0.156 127,993,712 0.1532 2.16%
2002-01-15 0 1.390 1.380 1.390 1.380 1.450 16,896,500 23,599,130 1.3967 0.149 0.148 0.149 0.148 0.156 157,294,767 0.1500 -4.79%
2002-01-14 0 1.460 1.450 1.460 1.450 1.510 14,119,682 20,869,243 1.4780 0.157 0.156 0.157 0.156 0.162 131,444,506 0.1588 -3.95%
2002-01-11 0 1.520 1.510 1.520 1.510 1.610 11,038,000 17,058,960 1.5455 0.163 0.162 0.163 0.162 0.173 102,756,171 0.1660 -5.59%
2002-01-10 0 1.610 1.600 1.610 1.550 1.650 11,808,000 18,779,620 1.5904 0.173 0.172 0.173 0.166 0.177 109,924,340 0.1708 -1.83%
2002-01-09 0 1.640 1.640 1.650 1.600 1.700 24,510,000 40,370,918 1.6471 0.176 0.176 0.177 0.172 0.183 228,171,204 0.1769 -0.61%
2002-01-08 0 1.650 1.650 1.660 1.520 1.660 31,099,300 50,004,655 1.6079 0.177 0.177 0.178 0.163 0.178 289,513,045 0.1727 7.84%
2002-01-07 0 1.530 1.530 1.540 1.480 1.540 14,708,000 22,215,280 1.5104 0.164 0.164 0.165 0.159 0.165 136,921,341 0.1622 2.00%
2002-01-04 0 1.500 1.490 1.500 1.460 1.500 11,577,000 17,212,990 1.4868 0.161 0.160 0.161 0.157 0.161 107,773,889 0.1597 3.45%
2002-01-03 0 1.450 1.440 1.450 1.440 1.480 4,816,000 7,017,620 1.4571 0.156 0.155 0.156 0.155 0.159 44,833,640 0.1565 0.00%
2002-01-02 0 1.450 1.450 1.460 1.420 1.450 3,202,000 4,600,060 1.4366 0.156 0.156 0.157 0.153 0.156 29,808,413 0.1543 1.40%
2001-12-31 0 1.430 1.430 1.440 1.420 1.450 1,792,000 2,569,100 1.4336 0.154 0.154 0.155 0.153 0.156 16,682,285 0.1540 -1.38%
2001-12-28 0 1.450 1.450 1.460 1.440 1.480 1,956,000 2,839,060 1.4515 0.156 0.156 0.157 0.155 0.159 18,209,012 0.1559 -2.03%
2001-12-27 0 1.480 1.470 1.480 1.450 1.480 5,148,000 7,567,260 1.4699 0.159 0.158 0.159 0.156 0.159 47,924,331 0.1579 2.07%
2001-12-24 0 1.450 1.440 1.450 1.440 1.480 1,382,000 1,998,040 1.4458 0.156 0.155 0.156 0.155 0.159 12,865,467 0.1553 -1.36%
2001-12-21 0 1.470 1.460 1.480 1.400 1.480 11,666,000 16,904,180 1.4490 0.158 0.157 0.159 0.150 0.159 108,602,418 0.1557 3.52%
2001-12-20 0 1.420 1.410 1.420 1.380 1.420 9,130,000 12,801,360 1.4021 0.153 0.151 0.153 0.148 0.153 84,994,006 0.1506 2.90%
2001-12-19 0 1.380 1.380 1.390 1.370 1.420 6,922,000 9,623,280 1.3902 0.148 0.148 0.149 0.147 0.153 64,439,048 0.1493 -1.43%
2001-12-18 0 1.400 1.390 1.400 1.360 1.440 7,154,600 10,003,424 1.3982 0.150 0.149 0.150 0.146 0.155 66,604,394 0.1502 -1.41%
2001-12-17 0 1.420 1.410 1.420 1.410 1.480 9,495,000 13,792,248 1.4526 0.153 0.151 0.153 0.151 0.159 88,391,905 0.1560 -2.74%
2001-12-14 0 1.460 1.450 1.460 1.420 1.500 23,640,000 34,666,160 1.4664 0.157 0.156 0.157 0.153 0.161 220,072,104 0.1575 -4.58%
2001-12-13 0 1.530 1.520 1.540 1.520 1.590 9,311,900 14,567,456 1.5644 0.164 0.163 0.165 0.163 0.171 86,687,370 0.1680 -2.55%
2001-12-12 0 1.570 1.570 1.590 1.570 1.640 5,786,000 9,262,300 1.6008 0.169 0.169 0.171 0.169 0.176 53,863,671 0.1720 -2.48%
2001-12-11 0 1.610 1.600 1.610 1.610 1.640 5,046,000 8,205,460 1.6261 0.173 0.172 0.173 0.173 0.176 46,974,782 0.1747 -1.83%
2001-12-10 0 1.640 1.630 1.640 1.620 1.650 4,392,000 7,175,660 1.6338 0.176 0.175 0.176 0.174 0.177 40,886,492 0.1755 1.86%
2001-12-07 0 1.610 1.610 1.620 1.610 1.640 4,273,000 6,914,420 1.6182 0.173 0.173 0.174 0.173 0.176 39,778,684 0.1738 0.00%
2001-12-06 0 1.610 1.610 1.620 1.590 1.660 22,905,000 36,964,280 1.6138 0.173 0.173 0.174 0.171 0.178 213,229,760 0.1734 -1.83%
2001-12-05 0 1.640 1.640 1.650 1.630 1.710 16,244,000 26,936,140 1.6582 0.176 0.176 0.177 0.175 0.184 151,220,442 0.1781 -2.38%
2001-12-04 0 1.680 1.680 1.690 1.640 1.690 19,623,000 32,867,722 1.6750 0.180 0.180 0.182 0.176 0.182 182,676,603 0.1799 1.20%
2001-12-03 0 1.660 1.650 1.660 1.590 1.660 16,927,000 27,610,258 1.6311 0.178 0.177 0.178 0.171 0.178 157,578,701 0.1752 4.40%
2001-11-30 0 1.590 1.590 1.600 1.550 1.590 6,130,000 9,702,380 1.5828 0.171 0.171 0.172 0.166 0.171 57,066,074 0.1700 2.58%
2001-11-29 0 1.550 1.550 1.560 1.540 1.570 4,516,000 7,025,400 1.5557 0.166 0.166 0.168 0.165 0.169 42,040,847 0.1671 -1.27%
2001-11-28 0 1.570 1.560 1.570 1.560 1.610 9,485,600 14,925,960 1.5735 0.169 0.168 0.169 0.168 0.173 88,304,397 0.1690 -3.09%
2001-11-27 0 1.620 1.610 1.620 1.610 1.640 8,162,000 13,282,440 1.6274 0.174 0.173 0.174 0.173 0.176 75,982,594 0.1748 0.00%
2001-11-26 0 1.620 1.630 1.640 1.590 1.650 10,146,000 16,484,280 1.6247 0.174 0.175 0.176 0.171 0.177 94,452,266 0.1745 -1.22%
2001-11-23 0 1.640 1.640 1.650 1.600 1.640 10,578,000 17,128,560 1.6193 0.176 0.176 0.177 0.172 0.176 98,473,888 0.1739 2.50%
2001-11-22 0 1.600 1.590 1.600 1.550 1.610 11,100,000 17,549,684 1.5811 0.172 0.171 0.172 0.166 0.173 103,333,348 0.1698 3.23%
2001-11-21 0 1.550 1.540 1.550 1.520 1.580 17,294,000 26,825,850 1.5512 0.166 0.165 0.166 0.163 0.170 160,995,218 0.1666 -1.90%
2001-11-20 0 1.580 1.580 1.590 1.560 1.660 18,142,000 28,983,520 1.5976 0.170 0.170 0.171 0.168 0.178 168,889,514 0.1716 -3.66%
2001-11-19 0 1.640 1.630 1.640 1.620 1.670 7,828,500 12,831,390 1.6391 0.176 0.175 0.176 0.174 0.179 72,877,938 0.1761 1.23%
2001-11-16 0 1.620 1.610 1.620 1.600 1.690 17,610,000 28,893,860 1.6408 0.174 0.173 0.174 0.172 0.182 163,936,961 0.1762 -2.41%
2001-11-15 0 1.660 1.660 1.670 1.630 1.700 24,552,000 40,975,532 1.6689 0.178 0.178 0.179 0.175 0.183 228,562,195 0.1793 2.47%
2001-11-14 0 1.620 1.610 1.620 1.570 1.630 19,347,000 30,933,140 1.5989 0.174 0.173 0.174 0.169 0.175 180,107,233 0.1717 3.85%
2001-11-13 0 1.560 1.550 1.560 1.460 1.560 16,626,000 25,174,020 1.5141 0.168 0.166 0.168 0.157 0.168 154,776,599 0.1626 4.00%
2001-11-12 0 1.500 1.500 1.510 1.500 1.620 21,826,000 33,953,416 1.5556 0.161 0.161 0.162 0.161 0.174 203,185,014 0.1671 -8.54%
2001-11-09 0 1.640 1.640 1.650 1.640 1.690 16,016,000 26,651,720 1.6641 0.176 0.176 0.177 0.176 0.182 149,097,919 0.1788 -2.38%
2001-11-08 0 1.680 1.680 1.690 1.620 1.700 33,326,095 55,710,172 1.6717 0.180 0.180 0.182 0.174 0.183 310,242,971 0.1796 0.60%
2001-11-07 0 1.670 1.660 1.680 1.650 1.740 29,978,000 50,853,280 1.6964 0.179 0.178 0.180 0.177 0.187 279,074,515 0.1822 -3.47%
2001-11-06 0 1.730 1.730 1.740 1.680 1.760 43,672,000 75,379,196 1.7260 0.186 0.186 0.187 0.180 0.189 406,556,215 0.1854 2.98%
2001-11-05 0 1.680 1.680 1.690 1.610 1.690 26,368,000 43,743,720 1.6590 0.180 0.180 0.182 0.173 0.182 245,467,903 0.1782 2.44%
2001-11-02 0 1.640 1.630 1.640 1.590 1.670 32,438,000 52,600,800 1.6216 0.176 0.175 0.176 0.171 0.179 301,975,419 0.1742 -2.38%
2001-11-01 0 1.680 1.670 1.680 1.590 1.700 46,473,000 77,082,590 1.6587 0.180 0.179 0.180 0.171 0.183 432,631,594 0.1782 6.33%
2001-10-31 0 1.580 1.550 1.560 1.510 1.680 63,504,000 102,019,780 1.6065 0.170 0.166 0.168 0.162 0.180 591,178,464 0.1726 3.27%
2001-10-30 0 1.530 1.530 1.540 1.420 1.550 42,070,000 64,055,100 1.5226 0.164 0.164 0.165 0.153 0.166 391,642,699 0.1636 4.79%
2001-10-29 0 1.460 1.450 1.460 1.420 1.520 29,901,000 43,480,280 1.4541 0.157 0.156 0.157 0.153 0.163 278,357,698 0.1562 -3.95%
2001-10-26 0 1.520 1.520 1.530 1.340 1.530 56,877,000 83,055,830 1.4603 0.163 0.163 0.164 0.144 0.164 529,485,662 0.1569 13.43%
2001-10-24 0 1.340 1.330 1.340 1.320 1.380 14,026,000 18,769,920 1.3382 0.144 0.143 0.144 0.142 0.148 130,572,391 0.1438 -2.19%
2001-10-23 0 1.370 1.360 1.370 1.300 1.370 14,810,000 19,844,660 1.3400 0.147 0.146 0.147 0.140 0.147 137,870,891 0.1439 8.73%
2001-10-22 0 1.260 1.260 1.270 1.250 1.330 6,685,000 8,590,660 1.2851 0.135 0.135 0.136 0.134 0.143 62,232,742 0.1380 -3.08%
2001-10-19 0 1.300 1.300 1.310 1.240 1.310 15,322,000 19,460,540 1.2701 0.140 0.140 0.141 0.133 0.141 142,637,258 0.1364 5.69%
2001-10-18 0 1.230 1.220 1.240 1.110 1.250 27,536,000 32,767,734 1.1900 0.132 0.131 0.133 0.119 0.134 256,341,178 0.1278 7.89%
2001-10-17 0 1.140 1.140 1.150 1.140 1.180 20,050,000 23,252,180 1.1597 0.122 0.122 0.124 0.122 0.127 186,651,679 0.1246 -0.87%
2001-10-16 0 1.150 1.140 1.150 1.130 1.190 11,548,000 13,362,180 1.1571 0.124 0.122 0.124 0.121 0.128 107,503,919 0.1243 -0.86%
2001-10-15 0 1.160 1.150 1.160 1.140 1.200 4,556,000 5,309,620 1.1654 0.125 0.124 0.125 0.122 0.129 42,413,219 0.1252 -3.33%
2001-10-12 0 1.200 1.190 1.200 1.150 1.320 29,976,000 36,478,220 1.2169 0.129 0.128 0.129 0.124 0.142 279,055,896 0.1307 -10.45%
2001-10-11 0 1.340 1.340 1.350 1.300 1.380 19,089,365 25,674,084 1.3449 0.144 0.144 0.145 0.140 0.148 177,708,829 0.1445 3.08%
2001-10-10 0 1.300 1.300 1.310 1.270 1.330 19,102,000 24,897,760 1.3034 0.140 0.140 0.141 0.136 0.143 177,826,452 0.1400 3.50%
2001-10-09 0 1.260 1.250 1.270 1.170 1.280 23,534,000 29,260,170 1.2433 0.135 0.134 0.136 0.125 0.137 219,783,041 0.1331 8.62%
2001-10-08 0 1.160 1.160 1.170 1.120 1.160 5,811,000 6,673,260 1.1484 0.124 0.124 0.125 0.120 0.124 54,268,686 0.1230 -1.69%
2001-10-05 0 1.180 1.180 1.190 1.160 1.200 13,736,000 16,245,780 1.1827 0.126 0.126 0.127 0.124 0.128 128,279,929 0.1266 -0.84%
2001-10-04 0 1.190 1.180 1.190 1.160 1.220 14,934,000 17,803,780 1.1922 0.127 0.126 0.127 0.124 0.131 139,468,001 0.1277 4.39%
2001-10-03 0 1.140 1.140 1.150 1.110 1.160 11,658,000 13,255,240 1.1370 0.122 0.122 0.123 0.119 0.124 108,873,574 0.1217 0.88%
2001-09-28 0 1.130 1.120 1.130 1.090 1.150 19,958,000 22,471,400 1.1259 0.121 0.120 0.121 0.117 0.123 186,386,927 0.1206 2.73%
2001-09-27 0 1.100 1.100 1.110 1.090 1.110 6,616,000 7,278,540 1.1001 0.118 0.118 0.119 0.117 0.119 61,786,547 0.1178 -1.79%
2001-09-26 0 1.120 1.110 1.120 1.080 1.150 11,401,200 12,791,856 1.1220 0.120 0.119 0.120 0.116 0.123 106,475,330 0.1201 0.90%
2001-09-25 0 1.110 1.110 1.120 1.070 1.150 46,740,000 52,204,380 1.1169 0.119 0.119 0.120 0.115 0.123 436,502,903 0.1196 2.78%
2001-09-24 0 1.080 1.080 1.090 1.030 1.100 26,412,000 28,439,820 1.0768 0.116 0.116 0.117 0.110 0.118 246,660,562 0.1153 6.93%
2001-09-21 0 1.010 1.010 1.020 0.930 1.020 34,264,000 33,835,112 0.9875 0.108 0.108 0.109 0.100 0.109 319,990,062 0.1057 3.06%
2001-09-20 0 0.980 0.970 0.980 0.890 1.010 40,458,000 38,869,134 0.9607 0.105 0.104 0.105 0.095 0.108 377,835,568 0.1029 6.52%
2001-09-19 0 0.920 0.920 0.930 0.840 0.930 28,646,000 25,488,320 0.8898 0.099 0.099 0.100 0.090 0.100 267,523,795 0.0953 8.24%
2001-09-18 0 0.850 0.840 0.850 0.820 0.920 13,582,000 11,875,460 0.8744 0.091 0.090 0.091 0.088 0.099 126,841,729 0.0936 1.19%
2001-09-17 0 0.840 0.840 0.850 0.840 0.960 6,828,000 6,169,960 0.9036 0.090 0.090 0.091 0.090 0.103 63,766,406 0.0968 -14.29%
2001-09-14 0 0.980 0.980 0.990 0.950 1.010 15,496,000 15,210,380 0.9816 0.105 0.105 0.106 0.102 0.108 144,716,495 0.1051 -1.01%
2001-09-13 0 0.990 0.990 1.000 0.980 1.020 10,908,000 10,827,080 0.9926 0.106 0.106 0.107 0.105 0.109 101,869,355 0.1063 1.02%
2001-09-12 0 0.980 0.980 0.990 0.980 1.080 22,307,000 22,663,150 1.0160 0.105 0.105 0.106 0.105 0.116 208,324,139 0.1088 -19.67%
2001-09-11 0 1.220 1.220 1.230 1.210 1.290 6,680,000 8,326,510 1.2465 0.131 0.131 0.132 0.130 0.138 62,384,240 0.1335 -5.43%
2001-09-10 0 1.290 1.280 1.300 1.280 1.310 4,890,000 6,352,240 1.2990 0.138 0.137 0.139 0.137 0.140 45,667,505 0.1391 -2.27%
2001-09-07 0 1.320 1.310 1.320 1.290 1.320 6,176,000 8,072,960 1.3072 0.141 0.140 0.141 0.138 0.141 57,677,405 0.1400 0.00%
2001-09-06 0 1.320 1.330 1.340 1.300 1.390 13,525,000 18,176,523 1.3439 0.141 0.142 0.143 0.139 0.149 126,309,409 0.1439 -2.22%
2001-09-05 0 1.350 1.340 1.350 1.340 1.380 9,591,000 13,003,474 1.3558 0.145 0.143 0.145 0.143 0.148 89,569,948 0.1452 -1.46%
2001-09-04 0 1.370 1.370 1.380 1.300 1.370 9,917,000 13,303,970 1.3415 0.147 0.147 0.148 0.139 0.147 92,614,448 0.1436 3.79%
2001-09-03 0 1.320 1.320 1.330 1.300 1.380 6,960,000 9,246,640 1.3285 0.141 0.141 0.142 0.139 0.148 64,999,149 0.1423 -2.22%
2001-08-31 0 1.350 1.350 1.360 1.330 1.370 5,822,000 7,908,260 1.3583 0.145 0.145 0.146 0.142 0.147 54,371,414 0.1454 -0.74%
2001-08-30 0 1.360 1.360 1.370 1.320 1.370 4,906,000 6,629,360 1.3513 0.146 0.146 0.147 0.141 0.147 45,816,929 0.1447 3.03%
2001-08-29 0 1.320 1.310 1.330 1.290 1.360 12,904,000 17,259,904 1.3376 0.141 0.140 0.142 0.138 0.146 120,509,916 0.1432 1.54%
2001-08-28 0 1.300 1.300 1.310 1.260 1.350 16,056,000 20,793,840 1.2951 0.139 0.139 0.140 0.135 0.145 149,946,312 0.1387 -5.11%
2001-08-27 0 1.370 1.370 1.380 1.350 1.390 6,737,200 9,229,792 1.3700 0.147 0.147 0.148 0.145 0.149 62,918,429 0.1467 0.74%
2001-08-24 0 1.360 1.360 1.370 1.340 1.380 10,088,000 13,755,500 1.3636 0.146 0.146 0.147 0.143 0.148 94,211,410 0.1460 0.74%
2001-08-23 0 1.350 1.350 1.360 1.340 1.380 8,064,000 10,940,740 1.3567 0.145 0.145 0.146 0.143 0.148 75,309,358 0.1453 0.75%
2001-08-22 0 1.340 1.340 1.360 1.330 1.410 15,264,000 20,871,420 1.3674 0.143 0.143 0.146 0.142 0.151 142,549,857 0.1464 -5.63%
2001-08-21 0 1.420 1.410 1.420 1.360 1.430 9,819,000 13,740,650 1.3994 0.152 0.151 0.152 0.146 0.153 91,699,230 0.1498 3.65%
2001-08-20 0 1.370 1.370 1.380 1.350 1.390 5,852,000 8,023,030 1.3710 0.147 0.147 0.148 0.145 0.149 54,651,583 0.1468 -1.44%
2001-08-17 0 1.390 1.380 1.390 1.380 1.430 8,753,000 12,260,201 1.4007 0.149 0.148 0.149 0.148 0.153 81,743,901 0.1500 -1.42%
2001-08-16 0 1.410 1.410 1.420 1.410 1.470 10,174,000 14,653,160 1.4403 0.151 0.151 0.152 0.151 0.157 95,014,560 0.1542 -4.73%
2001-08-15 0 1.480 1.480 1.490 1.450 1.520 17,642,000 26,233,810 1.4870 0.158 0.158 0.160 0.155 0.163 164,757,899 0.1592 -1.33%
2001-08-14 0 1.500 1.500 1.510 1.420 1.510 32,704,000 47,844,080 1.4629 0.161 0.161 0.162 0.152 0.162 305,421,287 0.1566 6.38%
2001-08-13 0 1.410 1.410 1.420 1.410 1.460 7,566,000 10,873,700 1.4372 0.151 0.151 0.152 0.151 0.156 70,658,557 0.1539 -2.08%
2001-08-10 0 1.440 1.440 1.450 1.400 1.460 16,332,000 23,437,570 1.4351 0.154 0.154 0.155 0.150 0.156 152,523,864 0.1537 2.86%
2001-08-09 0 1.400 1.390 1.400 1.370 1.410 7,277,000 10,131,630 1.3923 0.150 0.149 0.150 0.147 0.151 67,959,598 0.1491 0.00%
2001-08-08 0 1.400 1.390 1.400 1.400 1.450 13,808,000 19,656,220 1.4235 0.150 0.149 0.150 0.150 0.155 128,952,334 0.1524 -2.10%
2001-08-07 0 1.430 1.420 1.430 1.370 1.440 16,632,000 23,439,900 1.4093 0.153 0.152 0.153 0.147 0.154 155,325,552 0.1509 -0.69%
2001-08-06 0 1.440 1.430 1.440 1.390 1.460 19,276,000 27,405,980 1.4218 0.154 0.153 0.154 0.149 0.156 180,017,757 0.1522 2.86%
2001-08-03 0 1.400 1.400 1.410 1.360 1.430 29,471,600 41,417,478 1.4053 0.150 0.150 0.151 0.146 0.153 275,234,039 0.1505 0.72%
2001-08-02 0 1.390 1.380 1.390 1.360 1.550 38,411,000 54,719,280 1.4246 0.149 0.148 0.149 0.146 0.166 358,718,721 0.1525 -8.55%
2001-08-01 0 1.520 1.520 1.530 1.520 1.590 13,842,000 21,354,920 1.5428 0.163 0.163 0.164 0.163 0.170 129,269,859 0.1652 -1.94%
2001-07-31 0 1.550 1.550 1.570 1.540 1.620 10,903,800 17,202,916 1.5777 0.166 0.166 0.168 0.165 0.173 101,830,132 0.1689 -4.32%
2001-07-30 0 1.620 1.610 1.620 1.600 1.640 11,604,000 18,704,264 1.6119 0.173 0.172 0.173 0.171 0.176 108,369,270 0.1726 0.62%
2001-07-27 0 1.610 1.610 1.620 1.600 1.650 8,712,000 14,148,940 1.6241 0.172 0.172 0.173 0.171 0.177 81,361,003 0.1739 0.00%
2001-07-26 0 1.610 1.600 1.610 1.600 1.650 15,498,000 25,226,860 1.6277 0.172 0.171 0.172 0.171 0.177 144,735,173 0.1743 0.62%
2001-07-24 0 1.600 1.590 1.600 1.560 1.620 11,038,600 17,624,620 1.5966 0.171 0.170 0.171 0.167 0.173 103,089,023 0.1710 0.63%
2001-07-23 0 1.590 1.590 1.600 1.570 1.630 6,222,000 9,951,120 1.5993 0.170 0.170 0.171 0.168 0.175 58,106,998 0.1713 -3.05%
2001-07-20 0 1.640 1.630 1.640 1.570 1.660 18,419,200 29,831,860 1.6196 0.176 0.175 0.176 0.168 0.178 172,016,138 0.1734 3.14%
2001-07-19 0 1.590 1.590 1.600 1.510 1.620 19,468,000 30,717,680 1.5779 0.170 0.170 0.171 0.162 0.173 181,810,837 0.1690 -2.45%
2001-07-18 0 1.630 1.620 1.630 1.580 1.640 27,781,000 44,906,530 1.6164 0.175 0.173 0.175 0.169 0.176 259,445,596 0.1731 1.87%
2001-07-17 0 1.600 1.600 1.610 1.570 1.710 53,144,000 85,451,740 1.6079 0.171 0.171 0.172 0.168 0.183 496,309,591 0.1722 -7.51%
2001-07-16 0 1.730 1.730 1.740 1.710 1.840 15,239,100 26,897,714 1.7650 0.185 0.185 0.186 0.183 0.197 142,317,317 0.1890 -4.42%
2001-07-13 0 1.810 1.810 1.820 1.800 1.900 18,951,000 34,759,534 1.8342 0.194 0.194 0.195 0.193 0.203 176,982,596 0.1964 -2.69%
2001-07-12 0 1.860 1.850 1.860 1.810 1.860 22,437,000 41,315,870 1.8414 0.199 0.198 0.199 0.194 0.199 209,538,204 0.1972 3.91%
2001-07-11 0 1.790 1.790 1.800 1.780 1.840 21,730,000 39,305,436 1.8088 0.192 0.192 0.193 0.191 0.197 202,935,560 0.1937 -3.24%
2001-07-10 0 1.850 1.840 1.850 1.800 1.860 47,878,000 87,387,850 1.8252 0.198 0.197 0.198 0.193 0.199 447,130,638 0.1954 2.78%
2001-07-09 0 1.800 1.790 1.800 1.780 1.850 22,222,042 40,157,273 1.8071 0.193 0.192 0.193 0.191 0.198 207,530,720 0.1935 -3.74%
2001-07-05 0 1.870 1.870 1.880 1.860 1.910 40,337,000 76,218,430 1.8895 0.200 0.200 0.201 0.199 0.205 376,705,554 0.2023 1.63%
2001-07-04 0 1.840 1.830 1.840 1.820 1.870 32,458,200 59,854,038 1.8440 0.197 0.196 0.197 0.195 0.200 303,125,771 0.1975 0.55%
2001-07-03 0 1.830 1.820 1.830 1.790 1.960 52,608,200 96,224,856 1.8291 0.196 0.195 0.196 0.192 0.210 491,305,778 0.1959 -3.68%
2001-06-29 0 1.900 1.890 1.900 1.890 2.000 25,298,000 48,526,140 1.9182 0.203 0.202 0.203 0.202 0.214 236,256,963 0.2054 -1.55%
2001-06-28 0 1.930 1.930 1.940 1.930 2.000 29,994,000 58,910,600 1.9641 0.207 0.207 0.208 0.207 0.214 280,112,710 0.2103 -4.69%
2001-06-27 0 2.025 2.000 2.025 1.990 2.100 15,564,000 31,497,980 2.0238 0.217 0.214 0.217 0.213 0.225 145,351,544 0.2167 -2.41%
2001-06-26 0 2.075 2.050 2.075 2.025 2.125 13,098,000 27,080,600 2.0675 0.222 0.220 0.222 0.217 0.228 122,321,674 0.2214 -1.19%
2001-06-22 0 2.100 2.100 2.125 2.100 2.200 23,016,000 49,634,100 2.1565 0.225 0.225 0.228 0.225 0.236 214,945,461 0.2309 -2.33%
2001-06-21 0 2.150 2.125 2.150 2.050 2.150 31,678,000 66,412,300 2.0965 0.230 0.228 0.230 0.220 0.230 295,839,516 0.2245 6.17%
2001-06-20 0 2.025 2.025 2.050 1.920 2.050 27,406,000 55,155,460 2.0125 0.217 0.217 0.220 0.206 0.220 255,943,487 0.2155 1.25%
2001-06-19 0 2.000 1.990 2.000 1.940 2.100 28,309,000 56,448,720 1.9940 0.214 0.213 0.214 0.208 0.225 264,376,566 0.2135 -2.44%
2001-06-18 0 2.050 2.050 2.075 2.050 2.200 20,965,000 44,288,782 2.1125 0.220 0.220 0.222 0.220 0.236 195,791,257 0.2262 -5.75%
2001-06-15 0 2.175 2.125 2.150 1.940 2.200 53,018,000 110,545,920 2.0851 0.233 0.228 0.230 0.208 0.236 495,132,883 0.2233 2.59%
2001-06-14 0 2.125 2.100 2.125 2.050 2.275 43,148,000 92,233,550 2.1376 0.227 0.224 0.227 0.219 0.243 403,907,737 0.2284 -5.56%
2001-06-13 0 2.250 2.250 2.275 2.125 2.350 43,678,000 98,627,400 2.2581 0.240 0.240 0.243 0.227 0.251 408,869,058 0.2412 -3.23%
2001-06-12 0 2.325 2.325 2.350 2.325 2.450 24,792,000 58,671,000 2.3665 0.248 0.248 0.251 0.248 0.262 232,077,515 0.2528 -5.10%
2001-06-11 0 2.450 2.425 2.450 2.375 2.625 36,404,000 90,936,500 2.4980 0.262 0.259 0.262 0.254 0.280 340,777,261 0.2669 -3.92%
2001-06-08 0 2.550 2.550 2.575 2.550 2.650 29,703,464 77,030,763 2.5933 0.272 0.272 0.275 0.272 0.283 278,053,651 0.2770 -0.97%
2001-06-07 0 2.575 2.550 2.575 2.475 2.575 21,591,000 54,682,590 2.5327 0.275 0.272 0.275 0.264 0.275 202,113,005 0.2706 3.00%
2001-06-06 0 2.500 2.500 2.525 2.475 2.650 26,437,000 67,328,548 2.5468 0.267 0.267 0.270 0.264 0.283 247,476,334 0.2721 -3.85%
2001-06-05 0 2.600 2.575 2.600 2.550 2.750 76,790,658 205,282,229 2.6733 0.278 0.275 0.278 0.272 0.294 718,836,120 0.2856 -1.89%
2001-06-04 0 2.650 2.625 2.650 2.375 2.675 86,364,000 218,830,400 2.5338 0.283 0.280 0.283 0.254 0.286 808,452,021 0.2707 12.77%
2001-06-01 0 2.350 2.350 2.375 2.350 2.400 13,828,000 32,722,596 2.3664 0.251 0.251 0.254 0.251 0.256 129,443,687 0.2528 0.00%
2001-05-31 0 2.350 2.350 2.375 2.325 2.425 33,365,000 79,226,196 2.3745 0.251 0.251 0.254 0.248 0.259 312,329,231 0.2537 -1.05%
2001-05-30 0 2.375 2.350 2.375 2.325 2.425 39,681,000 93,912,975 2.3667 0.254 0.251 0.254 0.248 0.259 371,453,205 0.2528 -1.04%
2001-05-29 0 2.400 2.400 2.425 2.375 2.500 60,912,900 148,126,025 2.4318 0.256 0.256 0.259 0.254 0.267 570,204,681 0.2598 1.05%
2001-05-28 0 2.375 2.350 2.375 2.300 2.400 408,491,400 913,282,715 2.2357 0.254 0.251 0.254 0.246 0.256 3,823,881,453 0.2388 -5.00%
2001-05-25 1 2.500 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
2001-05-24 0 2.500 2.500 2.525 2.350 2.525 36,616,000 88,980,756 2.4301 0.267 0.267 0.270 0.251 0.270 342,761,790 0.2596 4.17%
2001-05-23 0 2.400 2.400 2.425 2.375 2.500 29,354,500 71,965,800 2.4516 0.256 0.256 0.259 0.254 0.267 274,787,004 0.2619 1.05%
2001-05-22 0 2.375 2.375 2.400 2.350 2.425 28,215,000 67,788,885 2.4026 0.254 0.254 0.256 0.251 0.259 264,120,163 0.2567 2.15%
2001-05-21 0 2.325 2.325 2.350 2.325 2.500 26,296,000 62,553,950 2.3788 0.248 0.248 0.251 0.248 0.267 246,156,435 0.2541 -4.12%
2001-05-18 0 2.425 2.400 2.425 2.350 2.450 23,418,000 56,410,250 2.4088 0.259 0.256 0.259 0.251 0.262 219,215,523 0.2573 3.19%
2001-05-17 0 2.350 2.325 2.350 2.300 2.500 40,018,000 94,899,500 2.3714 0.251 0.248 0.251 0.246 0.267 374,607,857 0.2533 -3.09%
2001-05-16 0 2.425 2.400 2.425 2.225 2.450 85,858,000 203,253,450 2.3673 0.259 0.256 0.259 0.238 0.262 803,715,363 0.2529 8.99%
2001-05-15 0 2.225 2.200 2.225 2.000 2.250 47,904,000 103,862,100 2.1681 0.238 0.235 0.238 0.214 0.240 448,428,577 0.2316 8.54%
2001-05-14 0 2.050 2.050 2.075 2.050 2.125 7,446,000 15,505,850 2.0824 0.219 0.219 0.222 0.219 0.227 69,701,887 0.2225 -1.20%
2001-05-11 0 2.075 2.050 2.075 2.050 2.125 17,320,000 36,128,100 2.0859 0.222 0.219 0.222 0.219 0.227 162,132,243 0.2228 -2.35%
2001-05-10 0 2.125 2.125 2.150 2.075 2.200 17,684,000 37,966,000 2.1469 0.227 0.227 0.230 0.222 0.235 165,539,641 0.2293 -1.16%
2001-05-09 0 2.150 2.150 2.175 2.075 2.175 18,374,000 38,965,400 2.1207 0.230 0.230 0.232 0.222 0.232 171,998,720 0.2265 1.18%
2001-05-08 0 2.125 2.100 2.125 2.050 2.175 15,242,000 32,206,110 2.1130 0.227 0.224 0.227 0.219 0.232 142,680,118 0.2257 3.66%
2001-05-07 0 2.050 2.025 2.050 2.025 2.150 29,908,000 61,670,700 2.0620 0.219 0.216 0.219 0.216 0.230 279,968,309 0.2203 -4.65%
2001-05-04 0 2.150 2.125 2.150 2.100 2.275 15,392,000 33,214,422 2.1579 0.230 0.227 0.230 0.224 0.243 144,084,265 0.2305 -2.27%
2001-05-03 0 2.200 2.175 2.200 2.175 2.300 14,732,000 32,804,200 2.2267 0.235 0.232 0.235 0.232 0.246 137,906,016 0.2379 -3.30%
2001-05-02 0 2.275 2.275 2.300 2.100 2.325 37,800,000 85,792,350 2.2696 0.243 0.243 0.246 0.224 0.248 353,845,195 0.2425 8.33%
2001-04-27 0 2.100 2.075 2.100 2.075 2.125 11,794,500 24,607,840 2.0864 0.224 0.222 0.224 0.222 0.227 110,408,126 0.2229 1.20%
2001-04-26 0 2.075 2.050 2.075 2.050 2.250 14,259,800 30,378,472 2.1304 0.222 0.219 0.222 0.219 0.240 133,485,759 0.2276 -4.60%
2001-04-25 0 2.175 2.175 2.200 2.125 2.300 37,344,600 83,507,305 2.2361 0.232 0.232 0.235 0.227 0.246 349,582,202 0.2389 0.00%
2001-04-24 0 2.175 2.150 2.175 2.100 2.200 12,033,235 26,008,276 2.1614 0.232 0.230 0.232 0.224 0.235 112,642,920 0.2309 2.35%
2001-04-23 0 2.125 2.100 2.125 2.075 2.175 11,354,000 24,178,500 2.1295 0.227 0.224 0.227 0.222 0.232 106,284,612 0.2275 3.66%
2001-04-20 0 2.050 2.050 2.075 2.025 2.175 12,698,000 26,446,630 2.0827 0.219 0.219 0.222 0.216 0.232 118,865,775 0.2225 -5.75%
2001-04-19 0 2.175 2.150 2.175 2.025 2.225 47,811,000 102,026,601 2.1340 0.232 0.230 0.232 0.216 0.238 447,558,005 0.2280 9.85%
2001-04-18 0 1.980 1.960 1.980 1.820 1.990 22,898,000 43,446,290 1.8974 0.212 0.209 0.212 0.194 0.213 214,347,811 0.2027 9.39%
2001-04-17 0 1.810 1.810 1.820 1.760 1.930 17,320,000 32,001,400 1.8477 0.193 0.193 0.194 0.188 0.206 162,132,243 0.1974 -4.74%
2001-04-12 0 1.900 1.900 1.910 1.850 2.050 36,891,000 71,190,400 1.9297 0.203 0.203 0.204 0.198 0.219 345,336,060 0.2061 -7.32%
2001-04-11 0 2.050 2.050 2.075 2.000 2.225 10,768,000 22,141,400 2.0562 0.219 0.219 0.222 0.214 0.238 100,799,076 0.2197 -3.53%
2001-04-10 0 2.125 2.100 2.125 2.075 2.175 9,909,000 20,878,751 2.1070 0.227 0.224 0.227 0.222 0.232 92,757,990 0.2251 2.41%
2001-04-09 0 2.075 2.075 2.100 2.025 2.100 3,777,400 7,769,569 2.0569 0.222 0.222 0.224 0.216 0.224 35,360,181 0.2197 -1.19%
2001-04-06 0 2.100 2.100 2.125 2.050 2.125 7,202,000 14,928,550 2.0728 0.224 0.224 0.227 0.219 0.227 67,417,807 0.2214 3.70%
2001-04-04 0 2.025 2.025 2.050 2.000 2.050 7,524,000 15,291,900 2.0324 0.216 0.216 0.219 0.214 0.219 70,432,043 0.2171 -5.81%
2001-04-03 0 2.150 2.125 2.150 2.100 2.275 5,000,000 10,899,700 2.1799 0.230 0.227 0.230 0.224 0.243 46,804,920 0.2329 -6.52%
2001-04-02 0 2.300 2.275 2.300 2.275 2.375 15,736,000 36,593,200 2.3254 0.246 0.243 0.246 0.243 0.254 147,304,444 0.2484 1.10%
2001-03-30 0 2.275 2.275 2.300 2.075 2.275 22,540,000 50,399,900 2.2360 0.243 0.243 0.246 0.222 0.243 210,996,579 0.2389 12.35%
2001-03-29 0 2.025 2.025 2.050 1.990 2.050 2,570,000 5,205,900 2.0256 0.216 0.216 0.219 0.213 0.219 24,057,729 0.2164 1.25%
2001-03-28 0 2.000 2.000 2.050 1.980 2.125 5,334,000 10,871,550 2.0382 0.214 0.214 0.219 0.212 0.227 49,931,489 0.2177 -2.44%
2001-03-27 0 2.050 2.025 2.050 2.025 2.150 8,250,000 17,275,900 2.0940 0.219 0.216 0.219 0.216 0.230 77,228,118 0.2237 0.00%
2001-03-26 0 2.050 2.025 2.050 2.000 2.100 2,898,000 5,924,550 2.0444 0.219 0.216 0.219 0.214 0.224 27,128,132 0.2184 2.50%
2001-03-23 0 2.000 1.990 2.025 1.960 2.025 8,452,000 16,894,680 1.9989 0.214 0.213 0.216 0.209 0.216 79,119,037 0.2135 -1.23%
2001-03-22 0 2.025 2.000 2.025 1.980 2.025 7,382,000 14,741,590 1.9970 0.216 0.214 0.216 0.212 0.216 69,102,784 0.2133 1.76%
2001-03-21 0 1.990 1.980 1.990 1.920 2.000 4,382,000 8,656,220 1.9754 0.213 0.212 0.213 0.205 0.214 41,019,832 0.2110 2.58%
2001-03-20 0 1.940 1.920 1.930 1.930 2.100 5,500,000 10,936,850 1.9885 0.207 0.205 0.206 0.206 0.224 51,485,412 0.2124 -4.20%
2001-03-19 0 2.025 2.025 2.050 2.025 2.075 3,084,000 6,330,900 2.0528 0.216 0.216 0.219 0.216 0.222 28,869,275 0.2193 -1.22%
2001-03-16 0 2.050 2.050 2.075 2.050 2.100 6,982,000 14,515,600 2.0790 0.219 0.219 0.222 0.219 0.224 65,358,390 0.2221 0.00%
2001-03-15 0 2.050 2.050 2.075 1.970 2.175 7,550,000 15,808,816 2.0939 0.219 0.219 0.222 0.210 0.232 70,675,429 0.2237 0.00%
2001-03-14 0 2.050 2.050 2.075 2.050 2.150 8,106,400 16,776,592 2.0695 0.219 0.219 0.222 0.219 0.230 75,883,881 0.2211 0.00%
2001-03-13 0 2.050 2.025 2.050 1.960 2.050 5,582,000 11,282,140 2.0212 0.219 0.216 0.219 0.209 0.219 52,253,013 0.2159 1.23%
2001-03-12 0 2.025 2.025 2.050 1.980 2.050 2,760,000 5,572,830 2.0191 0.216 0.216 0.219 0.212 0.219 25,836,316 0.2157 -3.57%
2001-03-09 0 2.100 2.075 2.100 2.075 2.175 1,186,000 2,520,400 2.1251 0.224 0.222 0.224 0.222 0.232 11,102,127 0.2270 -2.33%
2001-03-08 0 2.150 2.150 2.175 2.100 2.225 1,948,000 4,225,250 2.1690 0.230 0.230 0.232 0.224 0.238 18,235,197 0.2317 -2.27%
2001-03-07 0 2.200 2.175 2.200 2.100 2.225 8,334,000 18,113,800 2.1735 0.235 0.232 0.235 0.224 0.238 78,014,441 0.2322 6.02%
2001-03-06 0 2.075 2.075 2.100 2.075 2.150 2,322,000 4,892,150 2.1069 0.222 0.222 0.224 0.222 0.230 21,736,205 0.2251 -1.19%
2001-03-05 0 2.100 2.075 2.125 2.100 2.225 9,404,000 20,169,650 2.1448 0.224 0.222 0.227 0.224 0.238 88,030,693 0.2291 -1.18%
2001-03-02 0 2.125 2.100 2.125 2.000 2.175 8,901,700 18,524,754 2.0810 0.227 0.224 0.227 0.214 0.232 83,328,671 0.2223 4.94%
2001-03-01 0 2.025 2.025 2.050 1.950 2.150 12,508,000 25,896,590 2.0704 0.216 0.216 0.219 0.208 0.230 117,087,188 0.2212 -7.95%
2001-02-28 0 2.200 2.175 2.200 2.150 2.350 8,061,000 17,736,880 2.2003 0.235 0.232 0.235 0.230 0.251 75,458,892 0.2351 -6.38%
2001-02-27 0 2.350 2.325 2.350 2.325 2.425 2,730,000 6,427,800 2.3545 0.251 0.248 0.251 0.248 0.259 25,555,486 0.2515 0.00%
2001-02-26 0 2.350 2.350 2.375 2.350 2.425 3,422,000 8,152,750 2.3825 0.251 0.251 0.254 0.251 0.259 32,033,287 0.2545 -3.09%
2001-02-23 0 2.425 2.400 2.425 2.375 2.500 7,432,000 18,099,000 2.4353 0.259 0.256 0.259 0.254 0.267 69,570,833 0.2602 -2.02%
2001-02-22 0 2.475 2.450 2.475 2.375 2.525 18,754,000 45,772,272 2.4407 0.264 0.262 0.264 0.254 0.270 175,555,894 0.2607 1.02%
2001-02-21 0 2.450 2.425 2.450 2.325 2.450 19,490,000 46,579,160 2.3899 0.262 0.259 0.262 0.248 0.262 182,445,578 0.2553 0.00%
2001-02-20 0 2.450 2.425 2.450 2.325 2.775 35,034,100 85,780,175 2.4485 0.262 0.259 0.262 0.248 0.296 327,953,649 0.2616 -9.26%
2001-02-19 0 2.700 2.650 2.700 2.475 2.725 43,612,000 114,676,300 2.6295 0.288 0.283 0.288 0.264 0.291 408,251,233 0.2809 10.20%
2001-02-16 0 2.450 2.425 2.450 2.325 2.450 28,482,000 68,887,940 2.4186 0.262 0.259 0.262 0.248 0.262 266,619,546 0.2584 6.52%
2001-02-15 0 2.300 2.250 2.300 2.225 2.375 5,578,000 12,691,650 2.2753 0.246 0.240 0.246 0.238 0.254 52,215,569 0.2431 -3.16%
2001-02-14 0 2.375 2.350 2.375 2.300 2.400 12,724,000 30,114,690 2.3668 0.254 0.251 0.254 0.246 0.256 119,109,160 0.2528 0.00%
2001-02-13 0 2.375 2.350 2.375 2.250 2.425 27,828,000 65,330,650 2.3477 0.254 0.251 0.254 0.240 0.259 260,497,462 0.2508 6.74%
2001-02-12 0 2.225 2.200 2.225 2.125 2.300 28,548,000 62,906,900 2.2035 0.238 0.235 0.238 0.227 0.246 267,237,371 0.2354 2.30%
2001-02-09 0 2.175 2.150 2.175 2.100 2.175 10,096,000 21,672,650 2.1467 0.232 0.230 0.232 0.224 0.232 94,508,494 0.2293 3.57%
2001-02-08 0 2.100 2.075 2.100 2.000 2.125 10,678,000 22,161,350 2.0754 0.224 0.222 0.224 0.214 0.227 99,956,587 0.2217 5.53%
2001-02-07 0 1.990 1.990 2.000 1.990 2.050 1,368,000 2,743,250 2.0053 0.213 0.213 0.214 0.213 0.219 12,805,826 0.2142 -1.73%
2001-02-06 0 2.025 2.000 2.050 1.960 2.150 9,336,000 18,881,410 2.0224 0.216 0.214 0.219 0.209 0.230 87,394,146 0.2160 -4.71%
2001-02-05 0 2.125 2.125 2.150 2.075 2.150 7,048,000 14,991,250 2.1270 0.227 0.227 0.230 0.222 0.230 65,976,215 0.2272 -1.16%
2001-02-02 0 2.150 2.150 2.175 2.075 2.200 11,554,000 24,970,150 2.1612 0.230 0.230 0.232 0.222 0.235 108,156,809 0.2309 -2.27%
2001-02-01 0 2.200 2.175 2.200 2.050 2.225 14,942,000 32,400,750 2.1684 0.235 0.232 0.235 0.219 0.238 139,871,823 0.2316 6.02%
2001-01-31 0 2.075 2.025 2.050 2.050 2.150 15,190,000 32,027,750 2.1085 0.222 0.216 0.219 0.219 0.230 142,193,347 0.2252 2.47%
2001-01-30 0 2.025 2.025 2.050 1.980 2.150 28,578,000 59,587,850 2.0851 0.216 0.216 0.219 0.212 0.230 267,518,200 0.2227 2.27%
2001-01-29 0 1.980 1.960 1.980 1.920 2.000 10,043,000 19,526,630 1.9443 0.212 0.209 0.212 0.205 0.214 94,012,362 0.2077 -0.50%
2001-01-23 0 1.990 1.970 1.990 1.860 2.000 9,310,000 18,106,770 1.9449 0.213 0.210 0.213 0.199 0.214 87,150,761 0.2078 6.99%
2001-01-22 0 1.860 1.860 1.870 1.840 1.900 16,010,000 29,882,820 1.8665 0.199 0.199 0.200 0.197 0.203 149,869,354 0.1994 -1.06%
2001-01-19 0 1.880 1.870 1.900 1.870 2.025 24,154,000 47,029,662 1.9471 0.201 0.200 0.203 0.200 0.216 226,105,207 0.2080 -2.59%
2001-01-18 0 1.930 1.930 1.940 1.850 1.940 17,550,000 33,325,560 1.8989 0.206 0.206 0.207 0.198 0.207 164,285,269 0.2029 4.89%
2001-01-17 0 1.840 1.840 1.850 1.780 1.860 19,372,000 35,350,400 1.8248 0.197 0.197 0.198 0.190 0.199 181,340,982 0.1949 2.22%
2001-01-16 0 1.800 1.790 1.800 1.750 1.920 32,166,000 59,364,098 1.8456 0.192 0.191 0.192 0.187 0.205 301,105,411 0.1972 -2.17%
2001-01-15 0 1.840 1.830 1.840 1.770 1.890 30,238,000 55,345,700 1.8303 0.197 0.195 0.197 0.189 0.202 283,057,434 0.1955 2.22%
2001-01-12 0 1.800 1.790 1.800 1.600 1.890 59,332,000 105,109,280 1.7715 0.192 0.191 0.192 0.171 0.202 555,405,902 0.1892 0.00%
2001-01-11 0 1.800 1.810 1.820 1.760 2.100 47,728,000 89,366,180 1.8724 0.192 0.193 0.194 0.188 0.224 446,781,044 0.2000 -14.29%
2001-01-10 0 2.100 2.075 2.100 2.075 2.125 8,700,000 18,304,098 2.1039 0.224 0.222 0.224 0.222 0.227 81,440,561 0.2248 0.00%
2001-01-09 0 2.100 2.075 2.100 2.050 2.200 23,001,221 48,989,253 2.1299 0.224 0.222 0.224 0.219 0.235 215,314,061 0.2275 -1.18%
2001-01-08 0 2.125 2.100 2.125 2.075 2.150 18,450,000 39,010,800 2.1144 0.227 0.224 0.227 0.222 0.230 172,710,154 0.2259 1.19%
2001-01-05 0 2.100 2.100 2.125 2.075 2.225 12,381,800 26,671,850 2.1541 0.224 0.224 0.227 0.222 0.238 115,905,831 0.2301 -4.55%
2001-01-04 0 2.200 2.200 2.225 2.075 2.225 28,638,000 61,905,400 2.1617 0.235 0.235 0.238 0.222 0.238 268,079,859 0.2309 3.53%
2001-01-03 0 2.125 2.125 2.150 2.125 2.150 3,868,000 8,298,750 2.1455 0.227 0.227 0.230 0.227 0.230 36,208,286 0.2292 -1.16%
2001-01-02 0 2.150 2.150 2.175 2.150 2.225 5,852,500 12,780,100 2.1837 0.230 0.230 0.232 0.230 0.238 54,785,159 0.2333 1.18%
2000-12-29 0 2.125 2.100 2.150 2.075 2.125 1,636,000 3,461,650 2.1159 0.227 0.224 0.230 0.222 0.227 15,314,570 0.2260 1.19%
2000-12-28 0 2.100 2.100 2.125 2.075 2.125 2,194,000 4,629,700 2.1102 0.224 0.224 0.227 0.222 0.227 20,537,999 0.2254 1.20%
2000-12-27 0 2.075 2.050 2.075 2.050 2.150 1,605,000 3,350,130 2.0873 0.222 0.219 0.222 0.219 0.230 15,024,379 0.2230 -3.49%
2000-12-22 0 2.150 2.150 2.175 2.125 2.175 4,262,000 9,121,398 2.1402 0.230 0.230 0.232 0.227 0.232 39,896,514 0.2286 1.18%
2000-12-21 0 2.125 2.100 2.125 2.075 2.125 2,417,000 5,059,525 2.0933 0.227 0.224 0.227 0.222 0.227 22,625,498 0.2236 0.00%
2000-12-20 0 2.125 2.100 2.125 2.075 2.125 4,096,000 8,659,200 2.1141 0.227 0.224 0.227 0.222 0.227 38,342,590 0.2258 0.00%
2000-12-19 0 2.125 2.100 2.125 2.100 2.175 13,388,000 28,443,398 2.1245 0.227 0.224 0.227 0.224 0.232 125,324,854 0.2270 1.19%
2000-12-18 0 2.100 2.075 2.100 2.075 2.125 14,050,000 29,508,800 2.1003 0.224 0.222 0.224 0.222 0.227 131,521,825 0.2244 1.20%
2000-12-15 0 2.075 2.050 2.075 2.050 2.150 15,180,000 31,917,143 2.1026 0.222 0.219 0.222 0.219 0.230 142,099,737 0.2246 -4.60%
2000-12-14 0 2.175 2.150 2.175 2.150 2.225 8,145,000 17,742,650 2.1783 0.232 0.230 0.232 0.230 0.238 76,245,215 0.2327 1.16%
2000-12-13 0 2.150 2.125 2.150 2.125 2.275 13,921,000 30,159,080 2.1664 0.230 0.227 0.230 0.227 0.243 130,314,258 0.2314 -2.27%
2000-12-12 0 2.200 2.175 2.200 2.175 2.350 8,026,000 18,322,200 2.2829 0.235 0.232 0.235 0.232 0.251 75,131,257 0.2439 -5.38%
2000-12-11 0 2.325 2.300 2.325 2.325 2.450 3,956,000 9,418,100 2.3807 0.248 0.246 0.248 0.248 0.262 37,032,053 0.2543 -3.13%
2000-12-08 0 2.400 2.375 2.400 2.375 2.500 4,316,000 10,493,900 2.4314 0.256 0.254 0.256 0.254 0.267 40,402,007 0.2597 -2.04%
2000-12-07 0 2.450 2.425 2.450 2.375 2.450 5,270,000 12,756,390 2.4206 0.262 0.259 0.262 0.254 0.262 49,332,386 0.2586 -2.00%
2000-12-06 0 2.500 2.475 2.500 2.425 2.525 6,852,000 16,866,900 2.4616 0.267 0.264 0.267 0.259 0.270 64,141,462 0.2630 3.09%
2000-12-05 0 2.425 2.400 2.425 2.350 2.425 6,190,000 14,756,200 2.3839 0.259 0.256 0.259 0.251 0.259 57,944,491 0.2547 4.30%
2000-12-04 0 2.325 2.300 2.350 2.200 2.350 12,259,700 28,059,940 2.2888 0.248 0.246 0.251 0.235 0.251 114,762,855 0.2445 3.33%
2000-12-01 0 2.250 2.250 2.275 2.075 2.275 10,302,900 22,560,896 2.1898 0.240 0.240 0.243 0.222 0.243 96,445,282 0.2339 7.14%
2000-11-30 0 2.100 2.075 2.100 2.050 2.150 9,533,300 20,127,194 2.1113 0.224 0.222 0.224 0.219 0.230 89,241,069 0.2255 2.44%
2000-11-29 0 2.050 2.050 2.075 2.025 2.125 17,385,000 36,033,570 2.0727 0.219 0.219 0.222 0.216 0.227 162,740,707 0.2214 -6.82%
2000-11-28 0 2.200 2.175 2.200 2.175 2.375 9,674,100 21,817,470 2.2552 0.235 0.232 0.235 0.232 0.254 90,559,095 0.2409 -3.30%
2000-11-27 0 2.275 2.275 2.300 2.250 2.350 6,496,000 14,907,250 2.2948 0.243 0.243 0.246 0.240 0.251 60,808,952 0.2451 -1.09%
2000-11-24 0 2.300 2.325 2.350 2.250 2.525 16,709,600 40,226,250 2.4074 0.246 0.248 0.251 0.240 0.270 156,418,298 0.2572 -4.17%
2000-11-23 0 2.400 2.375 2.400 2.375 2.500 9,706,000 23,620,478 2.4336 0.256 0.254 0.256 0.254 0.267 90,857,711 0.2600 -4.95%
2000-11-22 0 2.525 2.500 2.525 2.500 2.650 5,457,000 13,956,100 2.5575 0.270 0.267 0.270 0.267 0.283 51,082,890 0.2732 -3.81%
2000-11-21 0 2.625 2.600 2.650 2.575 2.675 4,840,000 12,678,550 2.6195 0.280 0.278 0.283 0.275 0.286 45,307,162 0.2798 0.00%
2000-11-20 0 2.625 2.600 2.650 2.600 2.675 3,932,000 10,362,000 2.6353 0.280 0.278 0.283 0.278 0.286 36,807,389 0.2815 -1.87%
2000-11-17 0 2.675 2.650 2.675 2.625 2.675 3,954,000 10,527,900 2.6626 0.286 0.283 0.286 0.280 0.286 37,013,331 0.2844 0.00%
2000-11-16 0 2.675 2.650 2.675 2.575 2.750 11,888,000 32,000,750 2.6919 0.286 0.283 0.286 0.275 0.294 111,283,378 0.2876 3.88%
2000-11-15 0 2.575 2.550 2.575 2.500 2.600 2,844,000 7,300,350 2.5669 0.275 0.272 0.275 0.267 0.278 26,622,638 0.2742 1.98%
2000-11-14 0 2.525 2.550 2.575 2.500 2.575 6,731,000 17,183,696 2.5529 0.270 0.272 0.275 0.267 0.275 63,008,783 0.2727 -2.88%
2000-11-13 0 2.600 2.575 2.600 2.475 2.600 6,674,000 17,111,650 2.5639 0.278 0.275 0.278 0.264 0.278 62,475,207 0.2739 -2.80%
2000-11-10 0 2.675 2.675 2.725 2.550 2.725 9,980,000 26,708,150 2.6762 0.286 0.286 0.291 0.272 0.291 93,422,620 0.2859 5.94%
2000-11-09 0 2.525 2.500 2.525 2.500 2.575 2,564,000 6,454,900 2.5175 0.270 0.267 0.270 0.267 0.275 24,001,563 0.2689 -1.94%
2000-11-08 0 2.575 2.525 2.600 2.500 2.625 4,158,000 10,705,150 2.5746 0.275 0.270 0.278 0.267 0.280 38,922,971 0.2750 0.00%
2000-11-07 0 2.575 2.575 2.600 2.550 2.750 4,948,000 13,001,850 2.6277 0.275 0.275 0.278 0.272 0.294 46,318,149 0.2807 -4.63%
2000-11-06 0 2.700 2.700 2.725 2.625 2.750 9,012,000 24,203,672 2.6857 0.288 0.288 0.291 0.280 0.294 84,361,188 0.2869 3.85%
2000-11-03 0 2.600 2.625 2.650 2.575 2.650 5,964,000 15,548,350 2.6070 0.278 0.280 0.283 0.275 0.283 55,828,908 0.2785 0.97%
2000-11-02 0 2.575 2.525 2.575 2.550 2.725 5,344,000 14,189,050 2.6551 0.275 0.270 0.275 0.272 0.291 50,025,098 0.2836 -4.63%
2000-11-01 0 2.700 2.700 2.725 2.500 2.725 11,164,000 29,095,400 2.6062 0.288 0.288 0.291 0.267 0.291 104,506,025 0.2784 8.00%
2000-10-31 0 2.500 2.500 2.525 2.475 2.550 6,930,000 17,412,750 2.5127 0.267 0.267 0.270 0.264 0.272 64,871,619 0.2684 0.00%
2000-10-30 0 2.500 2.500 2.525 2.325 2.525 8,386,000 20,366,550 2.4286 0.267 0.267 0.270 0.248 0.270 78,501,212 0.2594 4.17%
2000-10-27 0 2.400 2.375 2.400 2.250 2.425 8,411,800 19,980,500 2.3753 0.256 0.254 0.256 0.240 0.259 78,742,725 0.2537 6.67%
2000-10-26 0 2.250 2.250 2.275 2.175 2.300 5,650,000 12,581,050 2.2267 0.240 0.240 0.243 0.232 0.246 52,889,560 0.2379 3.45%
2000-10-25 0 2.175 2.175 2.200 2.150 2.300 6,174,000 13,673,300 2.2147 0.232 0.232 0.235 0.230 0.246 57,794,715 0.2366 -4.40%
2000-10-24 0 2.275 2.275 2.300 2.250 2.350 4,718,100 10,852,770 2.3002 0.243 0.243 0.246 0.240 0.251 44,166,059 0.2457 3.41%
2000-10-23 0 2.200 2.200 2.225 2.125 2.250 2,688,000 5,924,550 2.2041 0.235 0.235 0.238 0.227 0.240 25,162,325 0.2355 2.33%
2000-10-20 0 2.150 2.150 2.175 2.075 2.175 3,244,000 6,896,600 2.1260 0.230 0.230 0.232 0.222 0.232 30,367,032 0.2271 4.88%
2000-10-19 0 2.050 2.050 2.075 2.025 2.100 4,444,000 9,205,850 2.0715 0.219 0.219 0.222 0.216 0.224 41,600,213 0.2213 -4.65%
2000-10-18 0 2.150 2.125 2.150 2.100 2.150 5,432,000 11,549,650 2.1262 0.230 0.227 0.230 0.224 0.230 50,848,865 0.2271 -2.27%
2000-10-17 0 2.200 2.200 2.225 2.175 2.250 6,724,000 14,903,950 2.2165 0.235 0.235 0.238 0.232 0.240 62,943,256 0.2368 0.00%
2000-10-16 0 2.200 2.200 2.225 2.175 2.300 8,548,000 18,957,800 2.2178 0.235 0.235 0.238 0.232 0.246 80,017,691 0.2369 3.53%
2000-10-13 0 2.125 2.100 2.125 1.960 2.125 6,048,000 12,548,870 2.0749 0.227 0.224 0.227 0.209 0.227 56,615,231 0.2217 -6.59%
2000-10-12 0 2.275 2.250 2.275 2.175 2.275 5,598,000 12,530,000 2.2383 0.243 0.240 0.243 0.232 0.243 52,402,788 0.2391 3.41%
2000-10-11 0 2.200 2.200 2.225 2.150 2.275 5,038,000 11,234,820 2.2300 0.235 0.235 0.238 0.230 0.243 47,160,637 0.2382 -6.38%
2000-10-10 0 2.350 2.325 2.350 2.250 2.350 6,514,000 15,067,400 2.3131 0.251 0.248 0.251 0.240 0.251 60,977,450 0.2471 5.76%
2000-10-09 0 2.225 2.225 2.300 2.225 2.375 5,360,000 12,349,650 2.3040 0.237 0.237 0.245 0.237 0.253 50,242,617 0.2458 -5.32%
2000-10-05 0 2.350 2.325 2.350 2.325 2.475 3,523,000 8,549,450 2.4268 0.251 0.248 0.251 0.248 0.264 33,023,272 0.2589 -3.09%
2000-10-04 0 2.425 2.425 2.450 2.425 2.525 10,674,000 26,483,950 2.4812 0.259 0.259 0.261 0.259 0.269 100,054,047 0.2647 -3.00%
2000-10-03 0 2.500 2.500 2.525 2.325 2.525 7,654,000 18,725,250 2.4465 0.267 0.267 0.269 0.248 0.269 71,745,707 0.2610 5.26%
2000-09-29 0 2.375 2.375 2.400 2.275 2.475 17,636,000 42,083,850 2.3862 0.253 0.253 0.256 0.243 0.264 165,313,208 0.2546 5.56%
2000-09-28 0 2.250 2.225 2.250 2.225 2.325 5,918,000 13,470,400 2.2762 0.240 0.237 0.240 0.237 0.248 55,473,098 0.2428 1.12%
2000-09-27 0 2.225 2.225 2.250 2.225 2.275 2,952,000 6,609,300 2.2389 0.237 0.237 0.240 0.237 0.243 27,670,934 0.2389 -2.20%
2000-09-26 0 2.275 2.250 2.275 2.175 2.325 3,644,000 8,285,900 2.2738 0.243 0.240 0.243 0.232 0.248 34,157,481 0.2426 -1.09%
2000-09-25 0 2.300 2.300 2.325 2.225 2.350 9,887,000 22,377,875 2.2634 0.245 0.245 0.248 0.237 0.251 92,677,006 0.2415 5.75%
2000-09-22 0 2.175 2.175 2.200 2.175 2.250 8,328,000 18,407,300 2.2103 0.232 0.232 0.235 0.232 0.240 78,063,529 0.2358 -1.14%
2000-09-21 0 2.200 2.200 2.225 2.150 2.275 4,360,000 9,675,962 2.2193 0.235 0.235 0.237 0.229 0.243 40,868,994 0.2368 -3.30%
2000-09-20 0 2.275 2.250 2.325 2.225 2.400 11,848,000 27,682,750 2.3365 0.243 0.240 0.248 0.237 0.256 111,058,680 0.2493 5.81%
2000-09-19 0 2.150 2.125 2.150 2.100 2.400 10,788,000 23,846,600 2.2105 0.229 0.227 0.229 0.224 0.256 101,122,640 0.2358 -8.51%
2000-09-18 0 2.350 2.350 2.400 2.250 2.400 12,439,000 28,796,970 2.3151 0.251 0.251 0.256 0.240 0.256 116,598,491 0.2470 0.00%
2000-09-15 0 2.350 2.350 2.375 2.150 2.375 14,716,000 33,403,110 2.2698 0.251 0.251 0.253 0.229 0.253 137,942,230 0.2422 11.90%
2000-09-14 0 2.100 2.075 2.125 2.100 2.350 15,948,100 34,988,166 2.1939 0.224 0.221 0.227 0.224 0.251 149,491,470 0.2340 -7.69%
2000-09-12 0 2.275 2.275 2.300 2.150 2.375 5,917,000 13,220,550 2.2343 0.243 0.243 0.245 0.229 0.253 55,463,725 0.2384 -6.19%
2000-09-11 0 2.425 2.425 2.450 2.325 2.475 3,818,900 9,194,078 2.4075 0.259 0.259 0.261 0.248 0.264 35,796,927 0.2568 -2.02%
2000-09-08 0 2.475 2.450 2.475 2.450 2.600 7,824,000 19,694,750 2.5172 0.264 0.261 0.264 0.261 0.277 73,339,223 0.2685 2.06%
2000-09-07 0 2.425 2.400 2.450 2.350 2.500 8,583,000 20,858,310 2.4302 0.259 0.256 0.261 0.251 0.267 80,453,803 0.2593 -3.96%
2000-09-06 0 2.525 2.500 2.525 2.500 2.700 10,278,000 26,283,992 2.5573 0.269 0.267 0.269 0.267 0.288 96,342,093 0.2728 -5.61%
2000-09-05 0 2.675 2.650 2.675 2.550 2.675 7,294,000 19,128,000 2.6224 0.285 0.283 0.285 0.272 0.285 68,371,203 0.2798 3.88%
2000-09-04 0 2.575 2.575 2.600 2.500 2.650 7,502,000 19,322,400 2.5756 0.275 0.275 0.277 0.267 0.283 70,320,917 0.2748 -0.96%
2000-09-01 0 2.600 2.575 2.600 2.550 2.650 13,622,000 35,482,850 2.6048 0.277 0.275 0.277 0.272 0.283 127,687,487 0.2779 1.96%
2000-08-31 0 2.550 2.550 2.575 2.350 2.625 52,018,000 132,100,700 2.5395 0.272 0.272 0.275 0.251 0.280 487,597,099 0.2709 9.68%
2000-08-30 0 2.325 2.325 2.350 2.225 2.350 12,790,000 29,636,250 2.3171 0.248 0.248 0.251 0.237 0.251 119,888,633 0.2472 4.49%
2000-08-29 0 2.225 2.200 2.225 2.200 2.300 7,722,000 17,306,800 2.2412 0.237 0.235 0.237 0.235 0.245 72,383,114 0.2391 -3.26%
2000-08-28 0 2.300 2.275 2.300 2.175 2.350 36,092,000 82,018,390 2.2725 0.245 0.243 0.245 0.232 0.251 338,312,786 0.2424 4.55%
2000-08-25 0 2.200 2.200 2.225 2.100 2.375 31,122,000 68,434,750 2.1989 0.235 0.235 0.237 0.224 0.253 291,725,882 0.2346 -5.38%
2000-08-24 0 2.325 2.300 2.325 2.300 2.475 30,988,000 73,689,750 2.3780 0.248 0.245 0.248 0.245 0.264 290,469,816 0.2537 -2.11%
2000-08-23 0 2.375 2.350 2.375 2.350 2.650 31,286,000 77,139,900 2.4656 0.253 0.251 0.253 0.251 0.283 293,263,156 0.2630 -10.38%
2000-08-22 0 2.650 2.650 2.675 2.625 2.750 13,330,000 35,706,200 2.6786 0.283 0.283 0.285 0.280 0.293 124,950,389 0.2858 -2.75%
2000-08-21 0 2.725 2.700 2.725 2.650 2.775 9,510,000 26,000,360 2.7340 0.291 0.288 0.291 0.283 0.296 89,143,151 0.2917 -1.80%
2000-08-18 0 2.775 2.750 2.775 2.700 2.800 15,002,000 41,396,250 2.7594 0.296 0.293 0.296 0.288 0.299 140,623,086 0.2944 0.91%
2000-08-17 0 2.750 2.750 2.775 2.650 2.800 22,830,000 62,336,000 2.7304 0.293 0.293 0.296 0.283 0.299 213,999,803 0.2913 1.85%
2000-08-16 0 2.700 2.700 2.725 2.550 2.775 32,815,000 87,835,913 2.6767 0.288 0.288 0.291 0.272 0.296 307,595,425 0.2856 1.89%
2000-08-15 0 2.650 2.650 2.675 2.550 2.700 9,580,000 25,440,600 2.6556 0.283 0.283 0.285 0.272 0.288 89,799,304 0.2833 1.92%
2000-08-14 0 2.600 2.600 2.625 2.600 2.900 14,218,000 38,463,650 2.7053 0.277 0.277 0.280 0.277 0.309 133,274,166 0.2886 -7.96%
2000-08-11 0 2.825 2.825 2.850 2.700 2.900 46,142,000 131,156,400 2.8425 0.301 0.301 0.304 0.288 0.309 432,517,693 0.3032 4.63%
2000-08-10 0 2.700 2.675 2.700 2.500 2.750 37,830,000 100,107,000 2.6462 0.288 0.285 0.288 0.267 0.293 354,604,142 0.2823 4.85%
2000-08-09 0 2.575 2.550 2.575 2.500 2.775 30,446,573 79,834,388 2.6221 0.275 0.272 0.275 0.267 0.296 285,394,684 0.2797 -6.36%
2000-08-08 0 2.750 2.725 2.750 2.700 2.875 24,191,794 67,339,878 2.7836 0.293 0.291 0.293 0.288 0.307 226,764,746 0.2970 -2.65%
2000-08-07 0 2.825 2.800 2.850 2.650 2.950 26,250,200 74,073,790 2.8218 0.301 0.299 0.304 0.283 0.315 246,059,467 0.3010 4.63%
2000-08-04 0 2.700 2.675 2.700 2.650 2.975 29,374,000 80,839,550 2.7521 0.288 0.285 0.288 0.283 0.317 275,340,790 0.2936 -7.69%
2000-08-03 0 2.925 2.925 2.950 2.825 3.075 29,152,000 86,695,214 2.9739 0.312 0.312 0.315 0.301 0.328 273,259,845 0.3173 1.74%
2000-08-02 0 2.875 2.850 2.875 2.825 3.100 13,602,000 39,580,800 2.9099 0.307 0.304 0.307 0.301 0.331 127,500,014 0.3104 -6.50%
2000-08-01 0 3.075 3.050 3.075 2.650 3.125 61,419,900 180,908,205 2.9454 0.328 0.325 0.328 0.283 0.333 575,726,961 0.3142 19.42%
2000-07-31 0 2.575 2.550 2.575 2.325 2.600 10,910,000 27,277,000 2.5002 0.275 0.272 0.275 0.248 0.277 102,266,222 0.2667 8.42%
2000-07-28 0 2.375 2.350 2.375 2.300 2.600 17,538,000 42,396,200 2.4174 0.253 0.251 0.253 0.245 0.277 164,394,593 0.2579 -6.86%
2000-07-27 0 2.550 2.525 2.550 2.525 2.750 40,974,000 108,075,550 2.6377 0.272 0.269 0.272 0.269 0.293 384,074,811 0.2814 -8.93%
2000-07-26 0 2.800 2.800 2.825 2.475 2.875 76,006,000 204,720,198 2.6935 0.299 0.299 0.301 0.264 0.307 712,451,557 0.2873 10.89%
2000-07-25 0 2.525 2.500 2.525 2.325 2.725 56,775,000 145,750,015 2.5672 0.269 0.267 0.269 0.248 0.291 532,187,422 0.2739 1.00%
2000-07-24 0 2.500 2.500 2.525 2.100 2.750 57,368,000 137,265,850 2.3927 0.267 0.267 0.269 0.224 0.293 537,745,980 0.2553 16.28%
2000-07-21 0 2.150 2.100 2.125 1.750 2.225 79,082,000 158,858,972 2.0088 0.229 0.224 0.227 0.187 0.237 741,284,821 0.2143 26.47%
2000-07-20 0 1.700 1.690 1.700 1.560 1.720 17,416,000 28,972,800 1.6636 0.181 0.180 0.181 0.166 0.183 163,251,011 0.1775 6.25%
2000-07-19 0 1.600 1.590 1.600 1.580 1.660 9,498,000 15,261,220 1.6068 0.171 0.170 0.171 0.169 0.177 89,030,667 0.1714 -5.88%
2000-07-18 0 1.700 1.680 1.700 1.630 1.720 13,116,000 22,170,136 1.6903 0.181 0.179 0.181 0.174 0.183 122,944,434 0.1803 -1.16%
2000-07-17 0 1.720 1.720 1.740 1.700 1.890 7,344,000 12,861,780 1.7513 0.183 0.183 0.186 0.181 0.202 68,839,884 0.1868 -8.51%
2000-07-14 0 1.880 1.870 1.880 1.770 1.880 13,321,500 24,630,690 1.8489 0.201 0.199 0.201 0.189 0.201 124,870,713 0.1972 0.00%
2000-07-13 0 1.880 1.860 1.880 1.650 2.050 25,976,000 49,243,140 1.8957 0.201 0.198 0.201 0.176 0.219 243,489,220 0.2022 16.05%
2000-07-12 0 1.620 1.580 1.620 1.500 1.620 4,000,000 6,125,360 1.5313 0.173 0.169 0.173 0.160 0.173 37,494,490 0.1634 6.58%
2000-07-11 0 1.520 1.520 1.530 1.500 1.600 3,448,000 5,276,880 1.5304 0.162 0.162 0.163 0.160 0.171 32,320,251 0.1633 2.70%
2000-07-10 0 1.480 1.480 1.490 1.480 1.520 2,214,000 3,303,300 1.4920 0.158 0.158 0.159 0.158 0.162 20,753,200 0.1592 -1.99%
2000-07-07 0 1.510 1.500 1.520 1.400 1.510 4,744,000 6,963,740 1.4679 0.161 0.160 0.162 0.149 0.161 44,468,465 0.1566 7.86%
2000-07-06 0 1.400 1.390 1.420 1.360 1.400 480,000 660,000 1.3750 0.149 0.148 0.151 0.145 0.149 4,499,339 0.1467 2.94%
2000-07-05 0 1.360 1.360 1.390 1.350 1.360 70,000 94,900 1.3557 0.145 0.145 0.148 0.144 0.145 656,154 0.1446 -2.16%
2000-07-04 0 1.390 1.350 1.390 1.380 1.410 2,236,000 3,126,640 1.3983 0.148 0.144 0.148 0.147 0.150 20,959,420 0.1492 2.96%
2000-07-03 0 1.350 1.350 1.360 1.320 1.370 486,000 653,560 1.3448 0.144 0.144 0.145 0.141 0.146 4,555,581 0.1435 0.75%
2000-06-30 0 1.340 1.330 1.340 1.290 1.340 3,876,000 5,125,940 1.3225 0.143 0.142 0.143 0.138 0.143 36,332,161 0.1411 7.20%
2000-06-29 0 1.250 1.240 1.250 1.240 1.260 350,000 436,420 1.2469 0.133 0.132 0.133 0.132 0.134 3,280,768 0.1330 0.00%
2000-06-28 0 1.250 1.230 1.250 1.250 1.300 492,000 625,940 1.2722 0.133 0.131 0.133 0.133 0.139 4,611,822 0.1357 -0.79%
2000-06-27 0 1.260 1.210 1.260 1.240 1.300 248,000 311,320 1.2553 0.134 0.129 0.134 0.132 0.139 2,324,658 0.1339 0.80%
2000-06-26 0 1.250 1.250 1.270 1.250 1.300 370,000 468,900 1.2673 0.133 0.133 0.135 0.133 0.139 3,468,240 0.1352 -0.79%
2000-06-23 0 1.260 1.260 1.310 1.260 1.330 388,000 511,960 1.3195 0.134 0.134 0.140 0.134 0.142 3,636,966 0.1408 -5.26%
2000-06-22 0 1.330 1.250 1.330 1.250 1.340 498,000 631,120 1.2673 0.142 0.133 0.142 0.133 0.143 4,668,064 0.1352 -0.75%
2000-06-21 0 1.340 1.260 1.350 1.340 1.360 60,000 81,000 1.3500 0.143 0.134 0.144 0.143 0.145 562,417 0.1440 -4.29%
2000-06-20 0 1.400 1.380 1.400 1.400 1.400 536,000 750,400 1.4000 0.149 0.147 0.149 0.149 0.149 5,024,262 0.1494 0.00%
2000-06-19 0 1.400 1.400 1.410 1.400 1.420 1,176,000 1,657,520 1.4095 0.149 0.149 0.150 0.149 0.151 11,023,380 0.1504 -0.56%
2000-06-16 0 1.410 1.410 1.420 1.400 1.410 2,983,300 4,200,443 1.4080 0.150 0.150 0.151 0.149 0.150 28,006,039 0.1500 0.71%
2000-06-15 0 1.400 1.380 1.400 1.390 1.410 1,210,000 1,707,890 1.4115 0.149 0.147 0.149 0.148 0.150 11,359,001 0.1504 -0.71%
2000-06-14 0 1.410 1.410 1.430 1.410 1.440 1,690,000 2,387,600 1.4128 0.150 0.150 0.152 0.150 0.153 15,865,051 0.1505 0.00%
2000-06-13 0 1.410 1.400 1.410 1.390 1.410 2,614,000 3,665,200 1.4021 0.150 0.149 0.150 0.148 0.150 24,539,197 0.1494 2.17%
2000-06-12 0 1.380 1.380 1.400 1.310 1.380 914,000 1,256,840 1.3751 0.147 0.147 0.149 0.140 0.147 8,580,270 0.1465 1.47%
2000-06-09 0 1.360 1.340 1.360 1.350 1.360 2,800,000 3,829,000 1.3675 0.145 0.143 0.145 0.144 0.145 26,285,292 0.1457 -2.86%
2000-06-08 0 1.400 1.390 1.410 1.320 1.420 7,988,000 11,050,360 1.3834 0.149 0.148 0.150 0.141 0.151 74,988,182 0.1474 0.00%
2000-06-07 0 1.400 1.380 1.420 1.240 1.440 3,958,000 5,527,800 1.3966 0.149 0.147 0.151 0.132 0.153 37,156,137 0.1488 15.70%
2000-06-05 0 1.210 1.210 1.250 1.210 1.270 2,316,200 2,903,420 1.2535 0.129 0.129 0.133 0.129 0.135 21,743,569 0.1335 -1.63%
2000-06-02 0 1.230 - 1.240 1.230 1.260 436,000 542,800 1.2450 0.131 - 0.132 0.131 0.134 4,092,995 0.1326 -2.38%
2000-06-01 0 1.260 1.250 1.290 1.260 1.260 980,000 1,239,900 1.2652 0.134 0.133 0.137 0.134 0.134 9,199,852 0.1348 3.28%
2000-05-31 0 1.220 1.210 1.250 1.220 1.300 150,000 188,500 1.2567 0.130 0.129 0.133 0.130 0.138 1,408,141 0.1339 -6.15%
2000-05-30 0 1.300 1.260 1.300 1.300 1.300 214,000 278,200 1.3000 0.138 0.134 0.138 0.138 0.138 2,008,947 0.1385 0.00%
2000-05-29 0 1.300 1.270 1.300 1.300 1.300 80,000 104,000 1.3000 0.138 0.135 0.138 0.138 0.138 751,008 0.1385 0.00%
2000-05-26 0 1.300 1.290 1.310 1.200 1.320 3,214,800 4,166,180 1.2959 0.138 0.137 0.140 0.128 0.141 30,179,270 0.1380 -4.41%
2000-05-25 0 1.360 1.360 1.370 1.360 1.400 1,650,000 2,291,300 1.3887 0.145 0.145 0.146 0.145 0.149 15,489,547 0.1479 -2.86%
2000-05-24 0 1.400 1.350 1.400 1.400 1.400 801,300 1,121,625 1.3998 0.149 0.144 0.149 0.149 0.149 7,522,287 0.1491 -2.10%
2000-05-23 0 1.430 1.430 1.440 1.390 1.450 3,176,000 4,561,760 1.4363 0.152 0.152 0.153 0.148 0.154 29,815,031 0.1530 -1.38%
2000-05-22 0 1.450 1.400 1.450 1.440 1.460 1,190,000 1,725,200 1.4497 0.154 0.149 0.154 0.153 0.156 11,171,249 0.1544 -2.03%
2000-05-19 0 1.480 1.460 1.480 1.450 1.560 3,177,200 4,792,008 1.5082 0.158 0.156 0.158 0.154 0.166 29,826,296 0.1607 2.07%
2000-05-18 0 1.450 1.440 1.450 1.410 1.500 4,346,000 6,322,360 1.4548 0.154 0.153 0.154 0.150 0.160 40,798,527 0.1550 -3.97%
2000-05-17 0 1.510 1.500 1.520 1.400 1.560 8,786,000 13,162,680 1.4981 0.161 0.160 0.162 0.149 0.166 82,479,490 0.1596 7.86%
2000-05-16 0 1.400 1.400 1.410 1.310 1.470 4,664,000 6,497,940 1.3932 0.149 0.149 0.150 0.140 0.157 43,783,786 0.1484 6.87%
2000-05-15 0 1.310 1.310 - 1.240 1.310 928,000 1,172,600 1.2636 0.140 0.140 - 0.132 0.140 8,711,697 0.1346 4.80%
2000-05-12 0 1.250 1.250 1.270 1.230 1.290 2,420,900 3,034,578 1.2535 0.133 0.133 0.135 0.131 0.137 22,726,451 0.1335 -1.57%
2000-05-10 0 1.270 1.210 1.270 1.210 1.270 884,000 1,100,620 1.2450 0.135 0.129 0.135 0.129 0.135 8,298,642 0.1326 4.10%
2000-05-09 0 1.220 1.220 1.240 1.200 1.240 262,000 319,800 1.2206 0.130 0.130 0.132 0.128 0.132 2,459,552 0.1300 0.00%
2000-05-08 0 1.220 1.210 1.240 1.200 1.220 520,000 629,000 1.2096 0.130 0.129 0.132 0.128 0.130 4,881,554 0.1289 -1.61%
2000-05-05 0 1.240 1.220 1.240 1.200 1.280 772,000 955,280 1.2374 0.132 0.130 0.132 0.128 0.136 7,247,230 0.1318 -3.12%
2000-05-04 0 1.280 1.280 - 1.240 1.300 7,552,900 9,640,386 1.2764 0.136 0.136 - 0.132 0.138 70,903,635 0.1360 0.79%
2000-05-03 0 1.270 1.250 1.280 1.130 1.340 4,881,700 6,282,285 1.2869 0.135 0.133 0.136 0.120 0.143 45,827,467 0.1371 12.39%
2000-05-02 0 1.130 1.130 1.160 1.130 1.270 172,000 201,160 1.1695 0.120 0.120 0.124 0.120 0.135 1,614,668 0.1246 -10.32%
2000-04-28 0 1.260 1.260 1.270 1.260 1.280 2,136,000 2,700,560 1.2643 0.134 0.134 0.135 0.134 0.136 20,051,922 0.1347 0.80%
2000-04-27 0 1.250 1.220 1.250 1.250 1.280 652,000 819,320 1.2566 0.133 0.130 0.133 0.133 0.136 6,120,718 0.1339 -3.10%
2000-04-26 0 1.290 1.270 1.290 1.270 1.310 2,585,000 3,343,700 1.2935 0.137 0.135 0.137 0.135 0.140 24,266,957 0.1378 -0.77%
2000-04-25 0 1.300 1.290 1.310 1.250 1.300 271,100 351,480 1.2965 0.138 0.137 0.140 0.133 0.138 2,544,979 0.1381 2.36%
2000-04-20 0 1.270 1.260 1.390 1.240 1.410 2,668,800 3,456,100 1.2950 0.135 0.134 0.148 0.132 0.150 25,053,638 0.1379 -9.29%
2000-04-19 0 1.400 1.400 1.440 1.290 1.400 4,979,000 6,761,712 1.3580 0.149 0.149 0.153 0.137 0.149 46,740,881 0.1447 18.64%
2000-04-18 0 1.180 1.170 1.200 1.160 1.450 5,207,800 6,597,438 1.2668 0.126 0.125 0.128 0.124 0.154 48,888,765 0.1349 -18.06%
2000-04-17 0 1.440 1.460 1.500 1.380 1.480 1,571,900 2,292,810 1.4586 0.153 0.156 0.160 0.147 0.158 14,756,375 0.1554 -5.26%
2000-04-14 0 1.520 1.500 1.520 1.480 1.580 1,760,500 2,680,827 1.5228 0.162 0.160 0.162 0.158 0.168 16,526,877 0.1622 4.83%
2000-04-13 0 1.450 1.440 1.500 1.450 1.530 768,000 1,147,530 1.4942 0.154 0.153 0.160 0.154 0.163 7,209,680 0.1592 -3.97%
2000-04-12 0 1.510 1.530 1.540 1.500 1.550 558,800 843,614 1.5097 0.161 0.163 0.164 0.160 0.165 5,245,793 0.1608 0.67%
2000-04-11 0 1.500 1.500 1.520 1.420 1.580 911,600 1,373,180 1.5063 0.160 0.160 0.162 0.151 0.168 8,557,740 0.1605 7.14%
2000-04-10 0 28.00 - 28.00 27.40 28.20 22,100 615,900 27.869 0.149 - 0.149 0.146 0.150 4,149,321 0.1484 -0.71%
2000-04-07 0 28.20 28.00 28.40 27.50 30.00 201,200 5,763,940 28.648 0.150 0.149 0.151 0.146 0.160 37,775,719 0.1526 4.44%
2000-04-06 0 27.00 26.90 26.95 26.00 27.60 38,400 1,044,290 27.195 0.144 0.143 0.144 0.138 0.147 7,209,680 0.1448 8.87%
2000-04-05 0 24.80 24.80 25.30 23.00 25.20 88,000 2,186,250 24.844 0.132 0.132 0.135 0.123 0.134 16,522,183 0.1323 7.83%
2000-04-03 0 23.00 22.90 23.00 22.00 23.40 20,400 465,780 22.832 0.123 0.122 0.123 0.117 0.125 3,830,142 0.1216 5.99%
2000-03-31 0 21.70 21.10 21.80 21.00 21.70 40,000 855,000 21.375 0.116 0.112 0.116 0.112 0.116 7,510,083 0.1138 2.36%
2000-03-30 0 21.20 20.95 21.20 21.10 21.20 14,000 296,750 21.196 0.113 0.112 0.113 0.112 0.113 2,628,529 0.1129 -0.47%
2000-03-29 0 21.30 21.10 21.30 21.30 21.50 20,100 429,550 21.371 0.113 0.112 0.113 0.113 0.115 3,773,817 0.1138 -1.84%
2000-03-28 0 21.70 21.40 21.70 21.40 21.80 34,100 739,950 21.699 0.116 0.114 0.116 0.114 0.116 6,402,346 0.1156 -0.46%
2000-03-27 0 21.80 21.20 21.80 21.40 21.80 43,000 924,985 21.511 0.116 0.113 0.116 0.114 0.116 8,073,340 0.1146 0.00%
2000-03-24 0 21.80 - 21.80 21.80 21.80 1,800 39,240 21.800 0.116 - 0.116 0.116 0.116 337,954 0.1161 0.00%
2000-03-23 0 21.80 21.40 21.80 21.80 21.80 2,200 47,960 21.800 0.116 0.114 0.116 0.116 0.116 413,055 0.1161 -0.91%
2000-03-22 0 22.00 21.80 22.00 21.90 22.00 16,000 351,900 21.994 0.117 0.116 0.117 0.117 0.117 3,004,033 0.1171 0.00%
2000-03-21 0 22.00 21.30 22.00 21.50 22.00 5,700 124,900 21.912 0.117 0.113 0.117 0.115 0.117 1,070,187 0.1167 2.33%
2000-03-20 0 21.50 21.50 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
2000-03-17 0 21.50 21.30 21.50 21.30 21.50 6,100 131,130 21.497 0.115 0.113 0.115 0.113 0.115 1,145,288 0.1145 0.00%
2000-03-16 0 21.50 21.35 21.50 21.50 21.70 3,400 73,135 21.510 0.115 0.114 0.115 0.115 0.116 638,357 0.1146 -1.83%
2000-03-15 0 21.90 21.80 21.90 21.90 22.10 6,800 148,980 21.909 0.117 0.116 0.117 0.117 0.118 1,276,714 0.1167 -0.90%
2000-03-14 0 22.10 - 22.10 22.00 22.10 87,000 1,922,530 22.098 0.118 - 0.118 0.117 0.118 16,334,431 0.1177 0.00%
2000-03-13 0 22.10 - 22.10 22.10 22.10 5,000 110,500 22.100 0.118 - 0.118 0.118 0.118 938,760 0.1177 -0.45%
2000-03-10 0 22.20 22.00 22.20 21.85 22.20 100,600 2,213,145 21.999 0.118 0.117 0.118 0.116 0.118 18,887,859 0.1172 0.91%
2000-03-09 0 22.00 - 22.00 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2000-03-08 0 22.00 21.85 22.00 22.00 22.40 15,600 343,280 22.005 0.117 0.116 0.117 0.117 0.119 2,928,932 0.1172 -0.90%
2000-03-07 0 22.20 22.20 22.40 22.20 22.20 5,000 111,000 22.200 0.118 0.118 0.119 0.118 0.118 938,760 0.1182 0.91%
2000-03-06 0 22.00 21.95 22.05 21.85 22.05 29,400 643,090 21.874 0.117 0.117 0.117 0.116 0.117 5,519,911 0.1165 0.69%
2000-03-03 0 21.85 - 22.00 21.85 22.65 31,500 701,235 22.261 0.116 - 0.117 0.116 0.121 5,914,191 0.1186 0.00%
2000-03-02 0 21.85 21.65 22.00 21.85 22.40 56,000 1,234,765 22.049 0.116 0.115 0.117 0.116 0.119 10,514,117 0.1174 -1.58%
2000-03-01 0 22.20 - 22.20 22.00 22.20 2,500 55,300 22.120 0.118 - 0.118 0.117 0.118 469,380 0.1178 1.83%
2000-02-29 0 21.80 - 22.00 21.20 22.00 9,500 204,940 21.573 0.116 - 0.117 0.113 0.117 1,783,645 0.1149 -2.24%
2000-02-28 0 22.30 - 22.30 22.40 23.10 28,600 655,710 22.927 0.119 - 0.119 0.119 0.123 5,369,710 0.1221 -3.04%
2000-02-25 0 23.00 - 23.00 - - 0 0 - 0.123 - 0.123 - - 0 - -3.16%
2000-02-24 0 23.75 - 23.75 23.75 23.75 67,000 1,594,400 23.797 0.126 - 0.126 0.126 0.126 12,579,390 0.1267 -0.21%
2000-02-23 0 23.80 - 23.80 24.00 24.00 2,000 48,000 24.000 0.127 - 0.127 0.128 0.128 375,504 0.1278 0.00%
2000-02-22 0 23.80 - 23.80 - - 0 0 - 0.127 - 0.127 - - 0 - -0.83%
2000-02-21 0 24.00 - 24.00 24.00 24.00 49,800 1,054,800 21.181 0.128 - 0.128 0.128 0.128 9,350,054 0.1128 -2.04%
2000-02-18 0 24.50 - 24.50 24.60 24.60 6,300 154,980 24.600 0.130 - 0.130 0.131 0.131 1,182,838 0.1310 -0.81%
2000-02-17 0 24.70 - 24.70 - - 0 0 - 0.132 - 0.132 - - 0 - -0.40%
2000-02-16 0 24.80 - 24.80 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2000-02-15 0 24.80 - 25.00 24.80 25.00 53,400 1,329,660 24.900 0.132 - 0.133 0.132 0.133 10,025,961 0.1326 -0.40%
2000-02-14 0 24.90 - 24.90 - - 80,000 2,024,000 25.300 0.133 - 0.133 - - 15,020,167 0.1348 -1.58%
2000-02-11 0 25.30 - 25.30 - - 0 0 - 0.135 - 0.135 - - 0 - -0.39%
2000-02-10 0 25.40 - 25.40 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2000-02-09 0 25.40 - 25.40 - - 0 0 - 0.135 - 0.135 - - 0 - -0.39%
2000-02-08 0 25.50 - 25.50 - - 0 0 - 0.136 - 0.136 - - 0 - -0.39%
2000-02-03 0 25.60 - 25.60 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2000-02-02 0 25.60 - 25.60 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2000-02-01 0 25.60 - 25.60 25.70 25.90 3,100 79,690 25.706 0.136 - 0.136 0.137 0.138 582,031 0.1369 -1.92%
2000-01-31 0 26.10 - 26.10 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-01-28 0 26.10 - 26.10 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-01-27 0 26.10 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-01-26 0 26.10 - 26.10 26.20 26.20 500 13,100 26.200 0.139 - 0.139 0.140 0.140 93,876 0.1395 -0.38%
2000-01-25 0 26.20 - 26.20 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2000-01-24 0 26.20 - 26.20 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2000-01-21 0 26.20 - 26.20 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2000-01-20 0 26.20 - 26.20 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2000-01-19 0 26.20 - 26.20 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2000-01-18 0 26.20 25.80 26.20 26.20 26.20 9,700 254,140 26.200 0.140 0.137 0.140 0.140 0.140 1,821,195 0.1395 -1.50%
2000-01-17 0 26.60 - 26.60 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2000-01-14 0 26.60 - 26.60 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2000-01-13 0 26.60 - 26.60 - - 2,400 63,600 26.500 0.142 - 0.142 - - 450,605 0.1411 0.00%
2000-01-12 0 26.60 - 26.60 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2000-01-11 0 26.60 26.40 26.80 26.50 26.60 2,000 53,100 26.550 0.142 0.141 0.143 0.141 0.142 375,504 0.1414 0.76%
2000-01-10 0 26.40 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2000-01-07 0 26.40 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2000-01-06 0 26.40 - 26.40 26.60 26.60 34,300 921,470 26.865 0.141 - 0.141 0.142 0.142 6,439,896 0.1431 -1.86%
2000-01-05 0 26.90 26.80 26.90 26.80 27.00 24,000 647,010 26.959 0.143 0.143 0.143 0.143 0.144 4,506,050 0.1436 -0.37%
2000-01-04 0 27.00 27.00 27.10 27.00 27.10 2,000 54,100 27.050 0.144 0.144 0.144 0.144 0.144 375,504 0.1441 -0.74%
2000-01-03 0 27.20 27.20 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
1999-12-30 0 27.20 27.00 - - - 0 0 - 0.145 0.144 - - - 0 - 0.00%
1999-12-29 0 27.20 27.00 - - - 0 0 - 0.145 0.144 - - - 0 - 0.00%
1999-12-28 0 27.20 27.20 - 27.20 27.40 3,000 81,900 27.300 0.145 0.145 - 0.145 0.146 563,256 0.1454 -0.37%
1999-12-24 0 27.30 27.30 - - - 0 0 - 0.145 0.145 - - - 0 - 0.37%
1999-12-23 0 27.20 27.20 - - - 0 0 - 0.145 0.145 - - - 0 - 1.30%
1999-12-22 0 26.85 26.85 - 26.70 26.70 1,000 26,700 26.700 0.143 0.143 - 0.142 0.142 187,752 0.1422 0.56%
1999-12-21 0 26.70 26.70 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
1999-12-20 0 26.70 26.70 - - - 0 0 - 0.142 0.142 - - - 0 - 0.19%
1999-12-17 0 26.65 26.65 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
1999-12-16 0 26.65 26.60 27.25 26.65 26.65 106,000 2,828,890 26.688 0.142 0.142 0.145 0.142 0.142 19,901,721 0.1421 0.57%
1999-12-15 0 26.50 26.50 - 26.40 26.80 67,800 1,749,460 25.803 0.141 0.141 - 0.141 0.143 12,729,591 0.1374 0.38%
1999-12-14 0 26.40 26.40 - 26.40 26.50 4,100 108,640 26.498 0.141 0.141 - 0.141 0.141 769,784 0.1411 -0.38%
1999-12-13 0 26.50 26.30 26.50 26.50 26.50 2,000 53,000 26.500 0.141 0.140 0.141 0.141 0.141 375,504 0.1411 -3.46%
1999-12-10 0 27.45 - 27.45 27.50 27.80 22,900 630,550 27.535 0.146 - 0.146 0.146 0.148 4,299,523 0.1467 -10.00%
1999-12-09 0 30.50 - 30.50 - - 0 0 - 0.162 - 0.162 - - 0 - -4.09%
1999-12-08 0 31.80 - 31.80 31.80 32.00 9,000 287,740 31.971 0.169 - 0.169 0.169 0.170 1,689,769 0.1703 0.00%
1999-12-07 0 31.80 - 31.80 31.80 31.80 300 9,540 31.800 0.169 - 0.169 0.169 0.169 56,326 0.1694 -0.63%
1999-12-06 0 32.00 - 32.00 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1999-12-03 0 32.00 - 32.00 32.00 32.00 26,600 851,200 32.000 0.170 - 0.170 0.170 0.170 4,994,205 0.1704 0.00%
1999-12-02 0 32.00 - 32.00 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1999-12-01 0 32.00 - 32.00 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1999-11-30 0 32.00 - 32.50 - - 0 0 - 0.170 - 0.173 - - 0 - 0.00%
1999-11-29 0 32.00 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1999-11-26 0 32.00 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1999-11-25 0 32.00 - 32.00 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1999-11-24 0 32.00 - 32.00 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1999-11-23 0 32.00 - 32.00 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1999-11-22 0 32.00 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1999-11-19 0 32.00 - 33.10 31.80 32.70 48,500 1,565,192 32.272 0.170 - 0.176 0.169 0.174 9,105,976 0.1719 -1.23%
1999-11-18 0 32.40 32.40 32.80 32.40 32.40 100 3,240 32.400 0.173 0.173 0.175 0.173 0.173 18,775 0.1726 0.62%
1999-11-17 0 32.20 32.20 32.60 30.00 32.20 10,700 324,040 30.284 0.172 0.172 0.174 0.160 0.172 2,008,947 0.1613 7.69%
1999-11-16 0 29.90 - 30.00 - - 0 0 - 0.159 - 0.160 - - 0 - 0.00%
1999-11-15 0 29.90 29.90 30.40 29.90 30.10 5,000 149,700 29.940 0.159 0.159 0.162 0.159 0.160 938,760 0.1595 -0.17%
1999-11-12 0 29.95 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1999-11-11 0 29.95 - - 29.95 30.00 30,000 898,750 29.958 0.160 - - 0.160 0.160 5,632,562 0.1596 -0.17%
1999-11-10 0 30.00 - 30.00 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1999-11-09 0 30.00 29.90 30.00 30.00 30.00 3,600 107,440 29.844 0.160 0.159 0.160 0.160 0.160 675,907 0.1590 0.00%
1999-11-08 0 30.00 29.70 30.00 29.40 30.00 6,800 201,900 29.691 0.160 0.158 0.160 0.157 0.160 1,276,714 0.1581 2.74%
1999-11-05 0 29.20 29.00 29.40 29.00 29.30 1,023,100 29,481,740 28.816 0.156 0.154 0.157 0.154 0.156 192,089,155 0.1535 0.69%
1999-11-04 0 29.00 28.85 29.10 29.00 29.00 10,000 290,000 29.000 0.154 0.154 0.155 0.154 0.154 1,877,521 0.1545 0.00%
1999-11-03 0 29.00 28.75 29.00 28.75 29.10 2,189,400 63,017,550 28.783 0.154 0.153 0.154 0.153 0.155 411,064,409 0.1533 -0.68%
1999-11-02 0 29.20 29.10 29.20 29.10 29.30 96,000 2,794,300 29.107 0.156 0.155 0.156 0.155 0.156 18,024,200 0.1550 0.34%
1999-11-01 0 29.10 29.00 29.10 29.00 29.10 5,400 156,640 29.007 0.155 0.154 0.155 0.154 0.155 1,013,861 0.1545 0.87%
1999-10-29 0 28.85 - - - - 6,000 172,980 28.830 0.154 - - - - 1,126,512 0.1536 0.00%
1999-10-28 0 28.85 28.70 28.80 28.70 28.85 7,000 201,700 28.814 0.154 0.153 0.153 0.153 0.154 1,314,265 0.1535 0.52%
1999-10-27 0 28.70 - 28.75 - - 41,000 1,178,775 28.751 0.153 - 0.153 - - 7,697,835 0.1531 0.00%
1999-10-26 0 28.70 28.60 28.75 28.70 28.85 157,000 4,527,300 28.836 0.153 0.152 0.153 0.153 0.154 29,477,077 0.1536 -0.52%
1999-10-25 0 28.85 28.80 28.90 28.85 29.05 313,000 9,058,300 28.940 0.154 0.153 0.154 0.154 0.155 58,766,402 0.1541 -0.17%
1999-10-22 0 28.90 29.00 - 28.80 29.20 968,530 27,959,899 28.868 0.154 0.154 - 0.153 0.156 181,843,524 0.1538

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top