CHINA UNICOM (HONG KONG) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00762  2000-06-22    
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
2026-02-16 0 7.310 7.310 7.340 7.280 7.370 11,867,000 86,981,760 7.3297 7.310 7.310 7.340 7.280 7.370 11,867,000 7.3297 0.83%
2026-02-13 0 7.250 7.250 7.260 7.220 7.320 40,222,755 292,103,372 7.2621 7.250 7.250 7.260 7.220 7.320 40,222,755 7.2621 0.28%
2026-02-12 0 7.230 7.230 7.240 7.210 7.270 28,774,547 208,454,687 7.2444 7.230 7.230 7.240 7.210 7.270 28,774,547 7.2444 0.28%
2026-02-11 0 7.210 7.200 7.210 7.190 7.260 22,653,236 163,643,263 7.2238 7.210 7.200 7.210 7.190 7.260 22,653,236 7.2238 0.42%
2026-02-10 0 7.180 7.180 7.190 7.160 7.280 31,051,094 223,810,644 7.2078 7.180 7.180 7.190 7.160 7.280 31,051,094 7.2078 -0.14%
2026-02-09 0 7.190 7.180 7.190 7.170 7.380 63,083,673 457,160,177 7.2469 7.190 7.180 7.190 7.170 7.380 63,083,673 7.2469 -1.51%
2026-02-06 0 7.300 7.300 7.310 7.240 7.340 36,414,110 265,549,717 7.2925 7.300 7.300 7.310 7.240 7.340 36,414,110 7.2925 -0.68%
2026-02-05 0 7.350 7.340 7.350 7.200 7.370 50,223,564 366,544,925 7.2983 7.350 7.340 7.350 7.200 7.370 50,223,564 7.2983 0.96%
2026-02-04 0 7.280 7.280 7.290 7.220 7.350 70,526,993 513,344,790 7.2787 7.280 7.280 7.290 7.220 7.350 70,526,993 7.2787 0.14%
2026-02-03 0 7.270 7.260 7.270 7.230 7.480 80,281,168 587,197,251 7.3143 7.270 7.260 7.270 7.230 7.480 80,281,168 7.3143 -2.42%
2026-02-02 0 7.450 7.440 7.450 7.070 7.480 231,244,033 1,680,850,308 7.2687 7.450 7.440 7.450 7.070 7.480 231,244,033 7.2687 -6.29%
2026-01-30 0 7.950 7.940 7.950 7.910 8.150 49,801,928 396,435,983 7.9603 7.950 7.940 7.950 7.910 8.150 49,801,928 7.9603 -1.97%
2026-01-29 0 8.110 8.090 8.110 8.020 8.280 69,874,120 567,871,702 8.1271 8.110 8.090 8.110 8.020 8.280 69,874,120 8.1271 0.12%
2026-01-28 0 8.100 8.100 8.110 7.710 8.190 113,240,160 907,749,091 8.0161 8.100 8.100 8.110 7.710 8.190 113,240,160 8.0161 4.92%
2026-01-27 0 7.720 7.710 7.720 7.690 7.830 45,214,301 350,761,190 7.7577 7.720 7.710 7.720 7.690 7.830 45,214,301 7.7577 -0.39%
2026-01-26 0 7.750 7.730 7.750 7.650 7.800 29,347,929 227,133,873 7.7393 7.750 7.730 7.750 7.650 7.800 29,347,929 7.7393 -0.26%
2026-01-23 0 7.770 7.770 7.790 7.680 7.820 44,841,812 348,770,492 7.7778 7.770 7.770 7.790 7.680 7.820 44,841,812 7.7778 1.97%
2026-01-22 0 7.620 7.620 7.640 7.590 7.690 32,832,258 250,941,654 7.6431 7.620 7.620 7.640 7.590 7.690 32,832,258 7.6431 0.40%
2026-01-21 0 7.590 7.580 7.590 7.520 7.720 63,225,973 481,201,971 7.6108 7.590 7.580 7.590 7.520 7.720 63,225,973 7.6108 -1.04%
2026-01-20 0 7.670 7.670 7.710 7.660 7.800 45,524,129 352,348,963 7.7398 7.670 7.670 7.710 7.660 7.800 45,524,129 7.7398 -0.39%
2026-01-19 0 7.700 7.680 7.700 7.610 7.700 58,770,712 449,621,852 7.6504 7.700 7.680 7.700 7.610 7.700 58,770,712 7.6504 -0.13%
2026-01-16 0 7.710 7.700 7.710 7.710 7.880 45,166,917 350,501,144 7.7601 7.710 7.700 7.710 7.710 7.880 45,166,917 7.7601 -1.41%
2026-01-15 0 7.820 7.820 7.840 7.820 8.010 49,326,055 387,734,392 7.8606 7.820 7.820 7.840 7.820 8.010 49,326,055 7.8606 -1.64%
2026-01-14 0 7.950 7.940 7.950 7.880 8.020 64,584,733 513,344,936 7.9484 7.950 7.940 7.950 7.880 8.020 64,584,733 7.9484 0.00%
2026-01-13 0 7.950 7.950 7.960 7.930 8.120 75,305,363 603,376,892 8.0124 7.950 7.950 7.960 7.930 8.120 75,305,363 8.0124 -1.12%
2026-01-12 0 8.040 8.040 8.050 8.020 8.140 51,327,446 414,709,846 8.0797 8.040 8.040 8.050 8.020 8.140 51,327,446 8.0797 -0.12%
2026-01-09 0 8.050 8.050 8.060 7.980 8.180 66,067,812 534,226,593 8.0860 8.050 8.050 8.060 7.980 8.180 66,067,812 8.0860 1.00%
2026-01-08 0 7.970 7.960 7.970 7.940 8.080 56,407,048 451,334,654 8.0014 7.970 7.960 7.970 7.940 8.080 56,407,048 8.0014 -1.12%
2026-01-07 0 8.060 8.060 8.070 7.950 8.090 48,634,840 390,085,656 8.0207 8.060 8.060 8.070 7.950 8.090 48,634,840 8.0207 0.12%
2026-01-06 0 8.050 8.050 8.060 7.890 8.050 59,243,278 473,681,186 7.9955 8.050 8.050 8.060 7.890 8.050 59,243,278 7.9955 1.51%
2026-01-05 0 7.930 7.930 7.950 7.920 8.080 58,014,287 463,269,241 7.9854 7.930 7.930 7.950 7.920 8.080 58,014,287 7.9854 -1.61%
2026-01-02 0 8.060 8.060 8.070 7.790 8.090 25,730,883 206,238,481 8.0152 8.060 8.060 8.070 7.790 8.090 25,730,883 8.0152 3.60%
2025-12-31 0 7.780 7.770 7.780 7.700 7.910 58,604,138 453,810,481 7.7437 7.780 7.770 7.780 7.700 7.910 58,604,138 7.7437 -1.39%
2025-12-30 0 7.890 7.880 7.890 7.840 8.050 88,298,093 697,156,793 7.8955 7.890 7.880 7.890 7.840 8.050 88,298,093 7.8955 -1.25%
2025-12-29 0 7.990 7.980 7.990 7.960 8.230 75,224,928 604,986,234 8.0424 7.990 7.980 7.990 7.960 8.230 75,224,928 8.0424 -2.08%
2025-12-24 0 8.160 8.150 8.160 8.110 8.250 38,983,741 317,837,541 8.1531 8.160 8.150 8.160 8.110 8.250 38,983,741 8.1531 -0.49%
2025-12-23 0 8.200 8.190 8.200 8.160 8.460 74,029,000 611,879,600 8.2654 8.200 8.190 8.200 8.160 8.460 74,029,000 8.2654 -2.03%
2025-12-22 0 8.370 8.360 8.370 8.320 8.520 44,539,011 374,005,723 8.3973 8.370 8.360 8.370 8.320 8.520 44,539,011 8.3973 -0.48%
2025-12-19 0 8.410 8.400 8.420 8.360 8.500 51,959,927 437,670,425 8.4232 8.410 8.400 8.420 8.360 8.500 51,959,927 8.4232 0.36%
2025-12-18 0 8.380 8.370 8.380 8.320 8.400 44,514,042 372,009,685 8.3571 8.380 8.370 8.380 8.320 8.400 44,514,042 8.3571 -0.48%
2025-12-17 0 8.420 8.410 8.420 8.360 8.490 45,805,795 384,697,398 8.3984 8.420 8.410 8.420 8.360 8.490 45,805,795 8.3984 -0.47%
2025-12-16 0 8.460 8.460 8.470 8.430 8.550 20,608,448 174,805,950 8.4822 8.460 8.460 8.470 8.430 8.550 20,608,448 8.4822 -0.59%
2025-12-15 0 8.510 8.500 8.510 8.410 8.650 63,002,748 534,077,231 8.4770 8.510 8.500 8.510 8.410 8.650 63,002,748 8.4770 -1.05%
2025-12-12 0 8.600 8.600 8.610 8.550 8.640 30,459,520 261,681,223 8.5911 8.600 8.600 8.610 8.550 8.640 30,459,520 8.5911 0.58%
2025-12-11 0 8.550 8.540 8.550 8.500 8.700 26,627,682 228,299,823 8.5738 8.550 8.540 8.550 8.500 8.700 26,627,682 8.5738 -1.04%
2025-12-10 0 8.640 8.630 8.640 8.570 8.750 37,378,546 322,421,523 8.6258 8.640 8.630 8.640 8.570 8.750 37,378,546 8.6258 -1.26%
2025-12-09 0 8.750 8.750 8.760 8.660 8.780 24,298,335 211,390,682 8.6998 8.750 8.750 8.760 8.660 8.780 24,298,335 8.6998 0.00%
2025-12-08 0 8.750 8.740 8.750 8.730 8.920 39,904,919 350,775,230 8.7903 8.750 8.740 8.750 8.730 8.920 39,904,919 8.7903 -1.57%
2025-12-05 0 8.890 8.880 8.890 8.830 8.960 41,514,271 368,196,177 8.8691 8.890 8.880 8.890 8.830 8.960 41,514,271 8.8691 -0.67%
2025-12-04 0 8.950 8.940 8.950 8.920 9.050 25,787,479 230,573,143 8.9413 8.950 8.940 8.950 8.920 9.050 25,787,479 8.9413 -0.67%
2025-12-03 0 9.010 9.000 9.010 8.960 9.150 26,724,369 240,758,465 9.0089 9.010 9.000 9.010 8.960 9.150 26,724,369 9.0089 -1.21%
2025-12-02 0 9.120 9.120 9.140 9.030 9.210 34,889,727 319,146,455 9.1473 9.120 9.120 9.140 9.030 9.210 34,889,727 9.1473 1.11%
2025-12-01 0 9.020 9.010 9.020 8.980 9.130 21,667,556 195,756,775 9.0346 9.020 9.010 9.020 8.980 9.130 21,667,556 9.0346 0.22%
2025-11-28 0 9.000 8.990 9.000 8.960 9.100 26,408,112 237,854,965 9.0069 9.000 8.990 9.000 8.960 9.100 26,408,112 9.0069 -0.77%
2025-11-27 0 9.070 9.060 9.070 9.050 9.190 42,738,011 388,206,219 9.0834 9.070 9.060 9.070 9.050 9.190 42,738,011 9.0834 -0.98%
2025-11-26 0 9.160 9.150 9.160 9.150 9.220 29,346,010 269,148,372 9.1715 9.160 9.150 9.160 9.150 9.220 29,346,010 9.1715 -0.11%
2025-11-25 0 9.170 9.160 9.170 9.130 9.300 38,714,864 355,487,336 9.1822 9.170 9.160 9.170 9.130 9.300 38,714,864 9.1822 -1.08%
2025-11-24 0 9.270 9.260 9.270 9.140 9.280 38,857,334 358,063,164 9.2148 9.270 9.260 9.270 9.140 9.280 38,857,334 9.2148 0.65%
2025-11-21 0 9.210 9.200 9.210 9.170 9.390 25,023,892 230,851,064 9.2252 9.210 9.200 9.210 9.170 9.390 25,023,892 9.2252 -1.81%
2025-11-20 0 9.380 9.370 9.380 9.310 9.410 25,637,621 240,106,516 9.3654 9.380 9.370 9.380 9.310 9.410 25,637,621 9.3654 -0.11%
2025-11-19 0 9.390 9.380 9.390 9.330 9.420 24,691,401 231,730,659 9.3851 9.390 9.380 9.390 9.330 9.420 24,691,401 9.3851 -0.11%
2025-11-18 0 9.400 9.390 9.400 9.360 9.500 16,342,010 153,541,294 9.3955 9.400 9.390 9.400 9.360 9.500 16,342,010 9.3955 -1.16%
2025-11-17 0 9.510 9.500 9.510 9.410 9.550 18,813,900 178,221,436 9.4729 9.510 9.500 9.510 9.410 9.550 18,813,900 9.4729 -0.63%
2025-11-14 0 9.570 9.550 9.570 9.510 9.640 15,818,010 151,459,996 9.5752 9.570 9.550 9.570 9.510 9.640 15,818,010 9.5752 -1.14%
2025-11-13 0 9.680 9.670 9.680 9.580 9.840 24,719,163 238,446,419 9.6462 9.680 9.670 9.680 9.580 9.840 24,719,163 9.6462 -1.33%
2025-11-12 0 9.810 9.810 9.830 9.650 9.900 32,552,284 317,852,694 9.7644 9.810 9.810 9.830 9.650 9.900 32,552,284 9.7644 -0.41%
2025-11-11 0 9.850 9.820 9.850 9.760 9.880 20,450,838 200,810,229 9.8192 9.850 9.820 9.850 9.760 9.880 20,450,838 9.8192 0.10%
2025-11-10 0 9.840 9.810 9.840 9.740 9.920 26,907,106 264,200,296 9.8190 9.840 9.810 9.840 9.740 9.920 26,907,106 9.8190 0.10%
2025-11-07 0 9.830 9.830 9.850 9.700 9.890 45,324,112 444,160,176 9.7996 9.830 9.830 9.850 9.700 9.890 45,324,112 9.7996 1.13%
2025-11-06 0 9.720 9.720 9.740 9.620 9.870 39,201,068 383,986,255 9.7953 9.720 9.720 9.740 9.620 9.870 39,201,068 9.7953 1.04%
2025-11-05 0 9.620 9.620 9.640 9.400 9.650 29,842,117 284,990,805 9.5500 9.620 9.620 9.640 9.400 9.650 29,842,117 9.5500 1.16%
2025-11-04 0 9.510 9.510 9.550 9.320 9.630 42,750,781 408,103,443 9.5461 9.510 9.510 9.550 9.320 9.630 42,750,781 9.5461 1.17%
2025-11-03 0 9.400 9.400 9.410 9.290 9.470 29,622,218 278,909,076 9.4155 9.400 9.400 9.410 9.290 9.470 29,622,218 9.4155 0.53%
2025-10-31 0 9.350 9.340 9.350 9.160 9.400 32,208,568 299,728,496 9.3059 9.350 9.340 9.350 9.160 9.400 32,208,568 9.3059 0.75%
2025-10-30 0 9.280 9.280 9.320 9.070 9.380 34,896,121 323,305,330 9.2648 9.280 9.280 9.320 9.070 9.380 34,896,121 9.2648 1.31%
2025-10-28 0 9.160 9.160 9.170 9.140 9.320 25,693,977 235,680,760 9.1726 9.160 9.160 9.170 9.140 9.320 25,693,977 9.1726 -1.29%
2025-10-27 0 9.280 9.250 9.280 9.190 9.450 34,234,307 316,676,984 9.2503 9.280 9.250 9.280 9.190 9.450 34,234,307 9.2503 -1.17%
2025-10-24 0 9.390 9.390 9.410 9.320 9.460 20,431,629 191,890,255 9.3918 9.390 9.390 9.410 9.320 9.460 20,431,629 9.3918 0.00%
2025-10-23 0 9.390 9.370 9.390 9.130 9.400 39,733,575 369,627,268 9.3026 9.390 9.370 9.390 9.130 9.400 39,733,575 9.3026 1.73%
2025-10-22 0 9.230 9.230 9.240 9.120 9.280 24,446,707 224,755,697 9.1937 9.230 9.230 9.240 9.120 9.280 24,446,707 9.1937 -0.32%
2025-10-21 0 9.260 9.250 9.260 9.080 9.280 44,978,204 413,075,888 9.1839 9.260 9.250 9.260 9.080 9.280 44,978,204 9.1839 1.54%
2025-10-20 0 9.120 9.110 9.120 9.040 9.150 19,735,906 179,703,834 9.1054 9.120 9.110 9.120 9.040 9.150 19,735,906 9.1054 0.88%
2025-10-17 0 9.040 9.030 9.040 9.010 9.180 26,477,681 240,223,720 9.0727 9.040 9.030 9.040 9.010 9.180 26,477,681 9.0727 -1.20%
2025-10-16 0 9.150 9.140 9.150 8.940 9.170 27,269,618 247,294,239 9.0685 9.150 9.140 9.150 8.940 9.170 27,269,618 9.0685 2.01%
2025-10-15 0 8.970 8.960 8.970 8.860 9.050 33,206,541 297,491,962 8.9588 8.970 8.960 8.970 8.860 9.050 33,206,541 8.9588 0.90%
2025-10-14 0 8.890 8.880 8.890 8.800 8.960 40,230,957 357,113,774 8.8766 8.890 8.880 8.890 8.800 8.960 40,230,957 8.8766 0.68%
2025-10-13 0 8.830 8.830 8.850 8.670 8.880 29,054,234 255,026,653 8.7776 8.830 8.830 8.850 8.670 8.880 29,054,234 8.7776 -1.34%
2025-10-10 0 8.950 8.940 8.950 8.760 8.990 27,743,860 247,003,616 8.9030 8.950 8.940 8.950 8.760 8.990 27,743,860 8.9030 1.36%
2025-10-09 0 8.830 8.830 8.840 8.650 8.940 32,557,386 287,610,583 8.8340 8.830 8.830 8.840 8.650 8.940 32,557,386 8.8340 0.80%
2025-10-08 0 8.760 8.750 8.760 8.630 8.850 10,548,867 91,908,495 8.7126 8.760 8.750 8.760 8.630 8.850 10,548,867 8.7126 -0.79%
2025-10-06 0 8.830 8.820 8.830 8.770 8.940 5,178,031 45,637,034 8.8136 8.830 8.820 8.830 8.770 8.940 5,178,031 8.8136 -0.67%
2025-10-03 0 8.890 8.880 8.890 8.800 8.990 7,871,397 69,801,941 8.8678 8.890 8.880 8.890 8.800 8.990 7,871,397 8.8678 -0.67%
2025-10-02 0 8.950 8.950 8.970 8.950 9.070 15,594,680 140,661,936 9.0199 8.950 8.950 8.970 8.950 9.070 15,594,680 9.0199 1.02%
2025-09-30 0 8.860 8.860 8.870 8.640 8.900 45,590,313 399,032,677 8.7526 8.860 8.860 8.870 8.640 8.900 45,590,313 8.7526 0.34%
2025-09-29 0 8.830 8.820 8.830 8.780 8.900 36,015,266 317,868,139 8.8259 8.830 8.820 8.830 8.780 8.900 36,015,266 8.8259 0.11%
2025-09-26 0 8.820 8.820 8.830 8.740 8.960 42,541,204 376,573,186 8.8520 8.820 8.820 8.830 8.740 8.960 42,541,204 8.8520 -1.45%
2025-09-25 0 8.950 8.940 8.950 8.800 9.120 84,207,850 748,331,385 8.8867 8.950 8.940 8.950 8.800 9.120 84,207,850 8.8867 -1.76%
2025-09-24 0 9.110 9.100 9.110 9.060 9.200 28,086,062 256,033,447 9.1160 9.110 9.100 9.110 9.060 9.200 28,086,062 9.1160 -0.55%
2025-09-23 0 9.160 9.150 9.160 9.050 9.430 40,041,354 366,244,383 9.1467 9.160 9.150 9.160 9.050 9.430 40,041,354 9.1467 -2.45%
2025-09-22 0 9.390 9.370 9.390 9.330 9.600 19,976,435 188,126,756 9.4174 9.390 9.370 9.390 9.330 9.600 19,976,435 9.4174 -2.19%
2025-09-19 0 9.600 9.590 9.600 9.510 9.760 27,371,226 262,503,209 9.5905 9.600 9.590 9.600 9.510 9.760 27,371,226 9.5905 -1.23%
2025-09-18 0 9.720 9.720 9.730 9.650 9.970 30,518,967 298,181,176 9.7704 9.720 9.720 9.730 9.650 9.970 30,518,967 9.7704 -1.32%
2025-09-17 0 9.850 9.850 9.860 9.660 9.890 31,835,453 311,468,117 9.7837 9.850 9.850 9.860 9.660 9.890 31,835,453 9.7837 1.13%
2025-09-16 0 9.740 9.730 9.740 9.580 9.780 21,048,076 203,620,643 9.6741 9.740 9.730 9.740 9.580 9.780 21,048,076 9.6741 0.31%
2025-09-15 0 9.710 9.700 9.710 9.630 9.900 33,881,637 328,843,872 9.7057 9.710 9.700 9.710 9.630 9.900 33,881,637 9.7057 -1.32%
2025-09-12 0 9.840 9.830 9.840 9.810 9.970 24,295,010 239,488,798 9.8575 9.840 9.830 9.840 9.810 9.970 24,295,010 9.8575 -0.30%
2025-09-11 0 9.870 9.860 9.870 9.740 9.940 33,946,237 334,616,035 9.8572 9.870 9.860 9.870 9.740 9.940 33,946,237 9.8572 0.30%
2025-09-10 0 9.840 9.840 9.850 9.710 10.17 132,163,074 1,315,078,641 9.9504 9.840 9.840 9.850 9.710 10.17 132,163,074 9.9504 2.29%
2025-09-09 0 9.620 9.620 9.630 9.490 9.690 50,590,424 485,555,046 9.5978 9.620 9.620 9.630 9.490 9.690 50,590,424 9.5978 0.52%
2025-09-08 0 9.570 9.570 9.580 9.300 9.850 107,463,369 1,026,953,621 9.5563 9.570 9.570 9.580 9.300 9.850 107,463,369 9.5563 1.38%
2025-09-05 0 9.440 9.430 9.440 9.330 9.490 59,743,345 561,856,241 9.4045 9.440 9.430 9.440 9.330 9.490 59,743,345 9.4045 0.85%
2025-09-04 0 9.360 9.360 9.380 9.250 9.530 52,081,013 488,029,986 9.3706 9.360 9.360 9.380 9.250 9.530 52,081,013 9.3706 0.65%
2025-09-03 0 9.300 9.300 9.310 9.250 9.420 26,655,217 247,991,565 9.3037 9.300 9.300 9.310 9.250 9.420 26,655,217 9.3037 -0.75%
2025-09-02 0 9.370 9.360 9.370 9.300 9.560 67,657,900 634,093,943 9.3721 9.370 9.360 9.370 9.300 9.560 67,657,900 9.3721 -1.24%
2025-09-01 0 9.800 9.800 9.810 9.800 10.00 38,723,960 382,133,270 9.8681 9.488 9.488 9.497 9.488 9.681 39,999,073 9.5536 -1.01%
2025-08-29 0 9.900 9.890 9.900 9.840 10.09 25,487,908 253,018,906 9.9270 9.584 9.575 9.584 9.526 9.768 26,327,181 9.6106 0.20%
2025-08-28 0 9.880 9.880 9.890 9.780 9.980 31,581,317 312,540,739 9.8964 9.565 9.565 9.575 9.468 9.662 32,621,235 9.5809 0.82%
2025-08-27 0 9.800 9.790 9.800 9.720 10.14 43,740,590 432,222,961 9.8815 9.488 9.478 9.488 9.410 9.817 45,180,892 9.5665 -2.49%
2025-08-26 0 10.05 10.04 10.05 10.01 10.43 40,781,872 413,668,353 10.143 9.730 9.720 9.730 9.691 10.10 42,124,749 9.8201 -3.46%
2025-08-25 0 10.41 10.40 10.41 10.30 10.68 59,099,115 613,864,823 10.387 10.08 10.07 10.08 9.972 10.34 61,045,147 10.056 0.10%
2025-08-22 0 10.40 10.40 10.41 10.24 10.55 35,046,990 364,905,049 10.412 10.07 10.07 10.08 9.914 10.21 36,201,027 10.080 0.39%
2025-08-21 0 10.36 10.35 10.36 10.01 10.48 48,984,925 506,464,835 10.339 10.03 10.02 10.03 9.691 10.15 50,597,914 10.010 3.39%
2025-08-20 0 10.02 10.00 10.02 9.910 10.10 37,842,159 377,581,258 9.9778 9.701 9.681 9.701 9.594 9.778 39,088,236 9.6597 -0.99%
2025-08-19 0 10.12 10.12 10.13 10.08 10.33 34,660,704 351,906,557 10.153 9.797 9.797 9.807 9.759 10.00 35,802,021 9.8292 -0.98%
2025-08-18 0 10.22 10.22 10.23 10.19 10.48 52,831,151 545,865,433 10.332 9.894 9.894 9.904 9.865 10.15 54,570,790 10.003 0.29%
2025-08-15 0 10.19 10.19 10.23 10.13 10.35 37,139,610 379,877,098 10.228 9.865 9.865 9.904 9.807 10.02 38,362,553 9.9023 -0.78%
2025-08-14 0 10.27 10.27 10.30 10.13 10.40 38,287,388 391,002,998 10.212 9.943 9.943 9.972 9.807 10.07 39,548,126 9.8868 0.10%
2025-08-13 0 10.26 10.25 10.26 9.900 10.52 103,180,981 1,057,777,292 10.252 9.933 9.923 9.933 9.584 10.18 106,578,553 9.9249 0.69%
2025-08-12 0 10.19 10.18 10.19 10.03 10.22 35,339,194 357,845,142 10.126 9.865 9.855 9.865 9.710 9.894 36,502,853 9.8032 0.79%
2025-08-11 0 10.11 10.11 10.12 9.800 10.17 58,871,273 590,672,197 10.033 9.788 9.788 9.797 9.488 9.846 60,809,803 9.7134 2.02%
2025-08-08 0 9.910 9.910 9.930 9.620 10.03 49,033,387 485,157,296 9.8944 9.594 9.594 9.613 9.313 9.710 50,647,972 9.5790 2.38%
2025-08-07 0 9.680 9.650 9.680 9.560 9.800 27,418,203 264,194,772 9.6357 9.371 9.342 9.371 9.255 9.488 28,321,037 9.3286 -0.10%
2025-08-06 0 9.690 9.690 9.710 9.570 9.840 33,736,467 328,677,993 9.7425 9.381 9.381 9.400 9.265 9.526 34,847,351 9.4319 0.52%
2025-08-05 0 9.640 9.630 9.640 9.510 9.700 30,710,666 295,751,907 9.6303 9.333 9.323 9.333 9.207 9.391 31,721,915 9.3233 0.00%
2025-08-04 0 9.640 9.620 9.640 9.390 9.640 33,183,004 317,086,370 9.5557 9.333 9.313 9.333 9.091 9.333 34,275,663 9.2511 0.10%
2025-08-01 0 9.630 9.620 9.630 9.600 10.08 58,233,820 571,346,523 9.8112 9.323 9.313 9.323 9.294 9.759 60,151,359 9.4985 -1.33%
2025-07-31 0 9.760 9.750 9.760 9.620 9.800 53,194,908 516,543,503 9.7104 9.449 9.439 9.449 9.313 9.488 54,946,525 9.4008 0.62%
2025-07-30 0 9.700 9.690 9.700 9.520 9.820 49,011,145 476,549,098 9.7233 9.391 9.381 9.391 9.217 9.507 50,624,998 9.4133 0.94%
2025-07-29 0 9.610 9.600 9.610 9.490 9.640 22,813,161 218,591,027 9.5818 9.304 9.294 9.304 9.187 9.333 23,564,359 9.2763 0.31%
2025-07-28 0 9.580 9.570 9.580 9.380 9.660 52,912,063 502,576,020 9.4983 9.275 9.265 9.275 9.081 9.352 54,654,366 9.1955 1.38%
2025-07-25 0 9.450 9.440 9.450 9.420 9.540 32,131,652 304,234,294 9.4684 9.149 9.139 9.149 9.120 9.236 33,189,692 9.1665 -0.32%
2025-07-24 0 9.480 9.470 9.480 9.410 9.540 27,565,803 261,322,938 9.4800 9.178 9.168 9.178 9.110 9.236 28,473,497 9.1778 0.42%
2025-07-23 0 9.440 9.430 9.440 9.400 9.500 36,942,079 349,438,647 9.4591 9.139 9.129 9.139 9.100 9.197 38,158,518 9.1576 0.53%
2025-07-22 0 9.390 9.380 9.390 9.290 9.420 33,984,606 318,208,474 9.3633 9.091 9.081 9.091 8.994 9.120 35,103,661 9.0648 0.97%
2025-07-21 0 9.300 9.300 9.320 9.280 9.520 32,309,336 301,722,710 9.3386 9.004 9.004 9.023 8.984 9.217 33,373,227 9.0409 -0.85%
2025-07-18 0 9.380 9.380 9.390 9.220 9.410 52,720,870 490,305,490 9.3000 9.081 9.081 9.091 8.926 9.110 54,456,877 9.0036 1.52%
2025-07-17 0 9.240 9.230 9.240 9.200 9.380 60,979,467 564,189,041 9.2521 8.945 8.936 8.945 8.907 9.081 62,987,416 8.9572 -1.60%
2025-07-16 0 9.390 9.380 9.390 9.300 9.470 32,962,385 309,925,002 9.4024 9.091 9.081 9.091 9.004 9.168 34,047,780 9.1026 0.64%
2025-07-15 0 9.330 9.320 9.330 9.110 9.340 51,806,199 477,448,742 9.2161 9.033 9.023 9.033 8.820 9.042 53,512,088 8.9223 1.86%
2025-07-14 0 9.160 9.160 9.170 9.090 9.240 35,137,029 321,887,013 9.1609 8.868 8.868 8.878 8.800 8.945 36,294,031 8.8689 0.44%
2025-07-11 0 9.120 9.120 9.130 9.050 9.290 41,091,700 377,898,456 9.1965 8.829 8.829 8.839 8.761 8.994 42,444,779 8.9033 0.22%
2025-07-10 0 9.100 9.100 9.110 9.030 9.190 48,096,404 437,511,030 9.0965 8.810 8.810 8.820 8.742 8.897 49,680,136 8.8066 -0.22%
2025-07-09 0 9.120 9.120 9.140 9.100 9.240 37,734,885 345,005,421 9.1429 8.829 8.829 8.849 8.810 8.945 38,977,430 8.8514 -0.55%
2025-07-08 0 9.170 9.170 9.180 9.100 9.270 38,325,570 351,004,914 9.1585 8.878 8.878 8.887 8.810 8.974 39,587,565 8.8665 -0.76%
2025-07-07 0 9.240 9.240 9.250 9.190 9.380 27,579,138 255,044,644 9.2477 8.945 8.945 8.955 8.897 9.081 28,487,272 8.9529 -1.49%
2025-07-04 0 9.380 9.380 9.400 9.280 9.520 24,392,161 229,953,942 9.4274 9.081 9.081 9.100 8.984 9.217 25,195,353 9.1268 0.32%
2025-07-03 0 9.350 9.350 9.360 9.250 9.440 13,311,947 124,356,543 9.3417 9.052 9.052 9.062 8.955 9.139 13,750,286 9.0439 -0.21%
2025-07-02 0 9.370 9.370 9.390 9.300 9.420 17,123,512 160,532,412 9.3750 9.071 9.071 9.091 9.004 9.120 17,687,360 9.0761 0.75%
2025-06-30 0 9.300 9.300 9.310 9.180 9.390 21,385,390 198,921,755 9.3018 9.004 9.004 9.013 8.887 9.091 22,089,574 9.0052 0.54%
2025-06-27 0 9.250 9.220 9.250 9.170 9.390 26,897,624 248,959,581 9.2558 8.955 8.926 8.955 8.878 9.091 27,783,316 8.9608 0.22%
2025-06-26 0 9.230 9.230 9.270 9.190 9.320 31,378,494 289,943,859 9.2402 8.936 8.936 8.974 8.897 9.023 32,411,734 8.9456 -0.86%
2025-06-25 0 9.310 9.310 9.320 9.250 9.450 30,557,639 284,469,933 9.3093 9.013 9.013 9.023 8.955 9.149 31,563,849 9.0125 -0.43%
2025-06-24 0 9.350 9.340 9.350 9.240 9.420 30,835,292 287,781,113 9.3328 9.052 9.042 9.052 8.945 9.120 31,850,645 9.0353 1.63%
2025-06-23 0 9.200 9.200 9.210 9.120 9.290 23,615,289 217,522,770 9.2111 8.907 8.907 8.916 8.829 8.994 24,392,900 8.9175 0.00%
2025-06-20 0 9.200 9.200 9.210 9.150 9.340 31,518,000 290,202,060 9.2075 8.907 8.907 8.916 8.858 9.042 32,555,833 8.9140 0.00%
2025-06-19 0 9.200 9.200 9.210 9.130 9.440 41,618,142 384,214,475 9.2319 8.907 8.907 8.916 8.839 9.139 42,988,556 8.9376 -2.65%
2025-06-18 0 9.450 9.450 9.460 9.370 9.660 39,646,500 374,770,530 9.4528 9.149 9.149 9.158 9.071 9.352 40,951,991 9.1515 -2.17%
2025-06-17 0 9.660 9.660 9.670 9.600 9.920 60,009,250 583,131,870 9.7174 9.352 9.352 9.362 9.294 9.604 61,985,251 9.4076 -0.51%
2025-06-16 0 9.710 9.710 9.720 9.470 9.780 38,251,131 368,006,573 9.6208 9.400 9.400 9.410 9.168 9.468 39,510,675 9.3141 2.53%
2025-06-13 0 9.470 9.460 9.470 9.350 9.620 56,319,929 534,815,424 9.4960 9.168 9.158 9.168 9.052 9.313 58,174,447 9.1933 1.18%
2025-06-12 0 9.360 9.360 9.380 9.330 9.550 27,907,388 263,063,366 9.4263 9.062 9.062 9.081 9.033 9.246 28,826,330 9.1258 -1.47%
2025-06-11 0 9.500 9.490 9.500 9.470 9.610 22,055,129 209,983,704 9.5209 9.197 9.187 9.197 9.168 9.304 22,781,366 9.2173 -0.11%
2025-06-10 0 9.510 9.510 9.530 9.460 9.650 22,611,886 215,770,760 9.5424 9.207 9.207 9.226 9.158 9.342 23,356,456 9.2382 -0.52%
2025-06-09 0 9.560 9.550 9.560 9.280 9.630 39,477,810 373,871,958 9.4704 9.255 9.246 9.255 8.984 9.323 40,777,746 9.1685 2.91%
2025-06-06 0 9.290 9.290 9.310 9.270 9.510 42,268,384 397,177,923 9.3966 8.994 8.994 9.013 8.974 9.207 43,660,209 9.0970 0.76%
2025-06-05 0 9.220 9.220 9.230 9.070 9.300 33,077,536 304,593,745 9.2085 8.926 8.926 8.936 8.781 9.004 34,166,722 8.9149 1.65%
2025-06-04 0 9.070 9.060 9.070 9.020 9.350 53,745,310 490,272,652 9.1221 8.781 8.771 8.781 8.732 9.052 55,515,051 8.8313 -2.15%
2025-06-03 0 9.440 9.440 9.450 9.310 9.510 51,907,123 488,693,509 9.4148 8.974 8.974 8.984 8.851 9.041 54,601,358 8.9502 0.75%
2025-06-02 0 9.370 9.360 9.370 9.140 9.410 11,438,100 105,882,925 9.2570 8.908 8.898 8.908 8.689 8.946 12,031,794 8.8003 -0.85%
2025-05-30 0 9.450 9.440 9.450 9.300 9.570 59,218,065 556,516,021 9.3977 8.984 8.974 8.984 8.841 9.098 62,291,773 8.9340 -0.84%
2025-05-29 0 9.530 9.530 9.560 9.320 9.720 88,064,724 834,023,039 9.4706 9.060 9.060 9.088 8.860 9.240 92,635,716 9.0033 -1.45%
2025-05-28 0 9.670 9.660 9.670 9.610 9.880 44,527,510 433,558,166 9.7369 9.193 9.183 9.193 9.136 9.392 46,838,706 9.2564 -1.02%
2025-05-27 0 9.770 9.760 9.770 9.540 9.830 83,499,935 816,020,461 9.7727 9.288 9.278 9.288 9.069 9.345 87,833,992 9.2905 2.30%
2025-05-26 0 9.550 9.550 9.560 9.400 9.700 81,355,163 778,762,126 9.5724 9.079 9.079 9.088 8.936 9.221 85,577,895 9.1000 -0.52%
2025-05-23 0 9.600 9.590 9.600 9.430 9.700 79,834,015 765,125,641 9.5840 9.126 9.117 9.126 8.965 9.221 83,977,792 9.1110 1.80%
2025-05-22 0 9.430 9.420 9.430 9.320 9.480 64,535,000 607,969,610 9.4208 8.965 8.955 8.965 8.860 9.012 67,884,683 8.9559 0.11%
2025-05-21 0 9.420 9.420 9.440 9.260 9.660 65,280,276 617,928,355 9.4658 8.955 8.955 8.974 8.803 9.183 68,668,643 8.9987 0.11%
2025-05-20 0 9.410 9.410 9.420 9.280 9.520 66,220,463 625,100,211 9.4397 8.946 8.946 8.955 8.822 9.050 69,657,630 8.9739 1.62%
2025-05-19 0 9.260 9.250 9.260 8.860 9.330 94,633,722 868,901,237 9.1817 8.803 8.794 8.803 8.423 8.870 99,545,677 8.7287 4.16%
2025-05-16 0 8.890 8.880 8.890 8.650 8.960 46,008,383 408,005,787 8.8681 8.451 8.442 8.451 8.223 8.518 48,396,444 8.4305 1.72%
2025-05-15 0 8.740 8.730 8.740 8.490 8.750 46,554,815 403,471,516 8.6666 8.309 8.299 8.309 8.071 8.318 48,971,238 8.2389 2.34%
2025-05-14 0 8.540 8.530 8.540 8.360 8.580 73,487,312 622,750,632 8.4743 8.119 8.109 8.119 7.947 8.157 77,301,664 8.0561 -0.12%
2025-05-13 0 8.550 8.540 8.550 8.480 8.930 67,972,209 587,130,390 8.6378 8.128 8.119 8.128 8.062 8.489 71,500,300 8.2116 -4.26%
2025-05-12 0 8.930 8.920 8.930 8.770 9.060 52,308,802 465,837,917 8.9055 8.489 8.480 8.489 8.337 8.613 55,023,886 8.4661 1.82%
2025-05-09 0 8.770 8.760 8.770 8.700 8.860 30,287,465 264,769,987 8.7419 8.337 8.328 8.337 8.271 8.423 31,859,533 8.3105 -0.79%
2025-05-08 0 8.840 8.810 8.840 8.770 9.020 33,740,602 299,171,299 8.8668 8.404 8.375 8.404 8.337 8.575 35,491,905 8.4293 -1.23%
2025-05-07 0 8.950 8.940 8.950 8.900 9.050 29,022,156 259,490,326 8.9411 8.508 8.499 8.508 8.461 8.603 30,528,548 8.4999 0.79%
2025-05-06 0 8.880 8.880 8.890 8.730 8.900 41,346,125 365,205,841 8.8329 8.442 8.442 8.451 8.299 8.461 43,492,192 8.3970 0.11%
2025-05-02 0 8.870 8.860 8.870 8.830 8.940 8,201,810 72,898,310 8.8881 8.432 8.423 8.432 8.394 8.499 8,627,524 8.4495 -0.11%
2025-04-30 0 8.880 8.860 8.880 8.840 8.960 42,893,191 381,096,832 8.8848 8.442 8.423 8.442 8.404 8.518 45,119,558 8.4464 0.23%
2025-04-29 0 8.860 8.850 8.860 8.790 8.940 37,281,536 330,779,547 8.8725 8.423 8.413 8.423 8.356 8.499 39,216,631 8.4347 0.80%
2025-04-28 0 8.790 8.770 8.790 8.620 8.820 31,242,383 272,386,247 8.7185 8.356 8.337 8.356 8.195 8.385 32,864,016 8.2883 1.15%
2025-04-25 0 8.690 8.690 8.700 8.630 8.760 29,269,842 254,231,841 8.6858 8.261 8.261 8.271 8.204 8.328 30,789,091 8.2572 -0.11%
2025-04-24 0 8.700 8.690 8.700 8.480 8.740 36,334,947 312,397,222 8.5977 8.271 8.261 8.271 8.062 8.309 38,220,909 8.1735 1.87%
2025-04-23 0 8.540 8.540 8.550 8.470 8.760 78,909,634 678,971,149 8.6044 8.119 8.119 8.128 8.052 8.328 83,005,431 8.1798 -0.81%
2025-04-22 0 8.610 8.600 8.610 8.430 8.800 80,544,605 691,288,162 8.5827 8.185 8.176 8.185 8.014 8.366 84,725,265 8.1592 -0.81%
2025-04-17 0 8.680 8.670 8.680 8.570 8.810 41,827,170 362,545,266 8.6677 8.252 8.242 8.252 8.147 8.375 43,998,205 8.2400 -0.12%
2025-04-16 0 8.690 8.680 8.690 8.590 8.750 61,408,648 532,163,617 8.6659 8.261 8.252 8.261 8.166 8.318 64,596,058 8.2383 -0.57%
2025-04-15 0 8.740 8.730 8.740 8.620 8.800 24,754,021 216,284,754 8.7374 8.309 8.299 8.309 8.195 8.366 26,038,876 8.3062 0.58%
2025-04-14 0 8.690 8.680 8.690 8.620 8.880 42,262,160 368,830,638 8.7272 8.261 8.252 8.261 8.195 8.442 44,455,774 8.2966 0.23%
2025-04-11 0 8.670 8.660 8.670 8.620 8.780 28,684,798 249,019,290 8.6812 8.242 8.233 8.242 8.195 8.347 30,173,680 8.2529 0.00%
2025-04-10 0 8.670 8.660 8.670 8.530 8.830 50,960,052 444,119,279 8.7150 8.242 8.233 8.242 8.109 8.394 53,605,129 8.2850 2.00%
2025-04-09 0 8.500 8.500 8.540 7.970 8.660 68,594,111 579,148,224 8.4431 8.081 8.081 8.119 7.577 8.233 72,154,482 8.0265 2.53%
2025-04-08 0 8.290 8.290 8.300 7.950 8.430 90,627,535 743,114,702 8.1997 7.881 7.881 7.890 7.558 8.014 95,331,549 7.7951 4.15%
2025-04-07 0 7.960 7.950 7.960 7.850 8.670 102,641,508 837,897,297 8.1633 7.567 7.558 7.567 7.463 8.242 107,969,106 7.7605 -12.43%
2025-04-03 0 9.090 9.090 9.100 8.700 9.190 49,869,933 451,387,828 9.0513 8.641 8.641 8.651 8.271 8.737 52,458,427 8.6047 1.45%
2025-04-02 0 8.960 8.960 8.970 8.760 9.120 43,383,100 390,771,091 9.0074 8.518 8.518 8.527 8.328 8.670 45,634,896 8.5630 2.28%
2025-04-01 0 8.760 8.760 8.770 8.660 8.940 36,090,310 318,334,932 8.8205 8.328 8.328 8.337 8.233 8.499 37,963,574 8.3853 0.81%
2025-03-31 0 8.690 8.680 8.690 8.500 8.790 39,228,568 341,328,685 8.7010 8.261 8.252 8.261 8.081 8.356 41,264,723 8.2717 0.70%
2025-03-28 0 8.630 8.630 8.650 8.580 8.820 26,350,972 228,040,147 8.6540 8.204 8.204 8.223 8.157 8.385 27,718,717 8.2269 -0.80%
2025-03-27 0 8.700 8.700 8.710 8.350 8.820 45,562,200 396,095,606 8.6935 8.271 8.271 8.280 7.938 8.385 47,927,102 8.2645 2.47%
2025-03-26 0 8.490 8.490 8.510 8.420 8.590 36,090,374 307,450,427 8.5189 8.071 8.071 8.090 8.005 8.166 37,963,642 8.0985 0.71%
2025-03-25 0 8.430 8.420 8.430 8.300 8.650 73,576,485 620,464,746 8.4329 8.014 8.005 8.014 7.890 8.223 77,395,466 8.0168 -3.33%
2025-03-24 0 8.720 8.710 8.720 8.570 9.020 87,023,676 756,044,871 8.6878 8.290 8.280 8.290 8.147 8.575 91,540,632 8.2591 -2.46%
2025-03-21 0 8.940 8.940 8.950 8.830 9.150 42,265,963 380,581,714 9.0044 8.499 8.499 8.508 8.394 8.699 44,459,774 8.5601 0.45%
2025-03-20 0 8.900 8.890 8.900 8.880 9.180 71,308,179 640,778,520 8.9860 8.461 8.451 8.461 8.442 8.727 75,009,424 8.5426 -2.84%
2025-03-19 0 9.160 9.160 9.170 9.130 9.540 114,542,024 1,057,130,915 9.2292 8.708 8.708 8.718 8.679 9.069 120,487,317 8.7738 -4.48%
2025-03-18 0 9.590 9.580 9.590 9.230 9.630 73,843,472 698,489,159 9.4591 9.117 9.107 9.117 8.775 9.155 77,676,311 8.9923 5.04%
2025-03-17 0 9.130 9.130 9.150 8.970 9.250 53,628,806 488,444,702 9.1079 8.679 8.679 8.699 8.527 8.794 56,412,404 8.6585 -1.08%
2025-03-14 0 9.230 9.220 9.230 9.100 9.340 36,359,015 336,268,870 9.2486 8.775 8.765 8.775 8.651 8.879 38,246,226 8.7922 1.32%
2025-03-13 0 9.110 9.100 9.110 8.950 9.170 39,999,507 361,837,863 9.0461 8.660 8.651 8.660 8.508 8.718 42,075,678 8.5997 0.55%
2025-03-12 0 9.060 9.050 9.060 8.970 9.500 91,877,912 846,089,908 9.2088 8.613 8.603 8.613 8.527 9.031 96,646,827 8.7545 -3.62%
2025-03-11 0 9.400 9.400 9.410 9.020 9.500 65,776,624 610,390,527 9.2797 8.936 8.936 8.946 8.575 9.031 69,190,754 8.8219 -0.32%
2025-03-10 0 9.430 9.430 9.450 9.330 9.830 76,750,932 726,576,240 9.4667 8.965 8.965 8.984 8.870 9.345 80,734,682 8.9996 -4.94%
2025-03-07 0 9.920 9.890 9.920 9.640 10.06 76,945,285 759,129,483 9.8658 9.431 9.402 9.431 9.164 9.564 80,939,123 9.3790 1.22%
2025-03-06 0 9.800 9.790 9.800 9.520 10.20 154,854,499 1,515,016,361 9.7835 9.316 9.307 9.316 9.050 9.697 162,892,208 9.3007 2.08%
2025-03-05 0 9.600 9.600 9.610 9.280 9.680 73,864,099 702,203,238 9.5067 9.126 9.126 9.136 8.822 9.202 77,698,008 9.0376 4.46%
2025-03-04 0 9.190 9.180 9.190 8.810 9.260 101,329,970 917,044,335 9.0501 8.737 8.727 8.737 8.375 8.803 106,589,493 8.6035 -2.85%
2025-03-03 0 9.460 9.460 9.470 9.410 9.770 78,892,125 758,372,747 9.6128 8.993 8.993 9.003 8.946 9.288 82,987,014 9.1385 -0.11%
2025-02-28 0 9.470 9.460 9.470 9.150 9.750 109,686,503 1,035,497,158 9.4405 9.003 8.993 9.003 8.699 9.269 115,379,771 8.9747 -0.42%
2025-02-27 0 9.510 9.500 9.510 9.170 10.16 235,572,794 2,240,769,658 9.5120 9.041 9.031 9.041 8.718 9.659 247,800,179 9.0426 -5.09%
2025-02-26 0 10.02 10.02 10.04 9.590 10.58 211,872,786 2,109,900,430 9.9583 9.526 9.526 9.545 9.117 10.06 222,870,024 9.4670 -0.79%
2025-02-25 0 10.10 10.10 10.14 9.930 10.46 198,296,030 2,022,291,481 10.198 9.602 9.602 9.640 9.440 9.944 208,588,568 9.6951 -3.44%
2025-02-24 0 10.46 10.46 10.52 10.22 11.56 350,945,738 3,745,613,071 10.673 9.944 9.944 10.00 9.716 10.99 369,161,545 10.146 -3.33%
2025-02-21 0 10.82 10.78 10.82 9.600 10.86 350,569,261 3,638,705,300 10.379 10.29 10.25 10.29 9.126 10.32 368,765,527 9.8673 15.72%
2025-02-20 0 9.350 9.340 9.350 9.040 9.580 171,125,408 1,591,738,845 9.3016 8.889 8.879 8.889 8.594 9.107 180,007,657 8.8426 0.97%
2025-02-19 0 9.260 9.250 9.260 8.840 9.600 161,892,787 1,505,174,402 9.2974 8.803 8.794 8.803 8.404 9.126 170,295,818 8.8386 2.89%
2025-02-18 0 9.000 9.000 9.010 8.900 9.290 184,806,022 1,672,159,261 9.0482 8.556 8.556 8.565 8.461 8.832 194,398,362 8.6017 1.47%
2025-02-17 0 8.870 8.870 8.880 8.480 9.320 321,622,980 2,845,703,684 8.8479 8.432 8.432 8.442 8.062 8.860 338,316,792 8.4114 7.65%
2025-02-14 0 8.240 8.240 8.250 7.850 8.390 169,954,285 1,395,975,224 8.2138 7.833 7.833 7.843 7.463 7.976 178,775,747 7.8085 5.64%
2025-02-13 0 7.800 7.800 7.820 7.800 8.200 141,354,494 1,139,833,712 8.0637 7.415 7.415 7.434 7.415 7.795 148,691,486 7.6658 -0.51%
2025-02-12 0 7.840 7.840 7.850 7.540 7.930 90,615,038 708,736,024 7.8214 7.453 7.453 7.463 7.168 7.539 95,318,403 7.4355 2.48%
2025-02-11 0 7.650 7.650 7.660 7.580 7.790 67,677,714 520,349,667 7.6886 7.273 7.273 7.282 7.206 7.406 71,190,520 7.3093 1.19%
2025-02-10 0 7.560 7.560 7.580 7.520 7.880 130,105,223 998,173,907 7.6721 7.187 7.187 7.206 7.149 7.491 136,858,323 7.2935 2.16%
2025-02-07 0 7.400 7.390 7.400 7.170 7.420 73,216,798 533,184,494 7.2823 7.035 7.025 7.035 6.816 7.054 77,017,109 6.9229 2.92%
2025-02-06 0 7.190 7.190 7.200 7.120 7.390 64,923,463 469,537,656 7.2322 6.835 6.835 6.845 6.769 7.025 68,293,309 6.8753 0.56%
2025-02-05 0 7.150 7.140 7.150 7.060 7.260 25,847,015 184,119,103 7.1234 6.797 6.788 6.797 6.712 6.902 27,188,602 6.7719 -1.92%
2025-02-04 0 7.290 7.290 7.300 7.150 7.300 16,733,936 121,074,504 7.2353 6.930 6.930 6.940 6.797 6.940 17,602,509 6.8783 1.96%
2025-02-03 0 7.150 7.140 7.150 6.980 7.150 6,152,613 43,488,236 7.0683 6.797 6.788 6.797 6.636 6.797 6,471,964 6.7195 0.85%
2025-01-28 0 7.090 7.090 7.110 7.050 7.140 2,200,016 15,607,993 7.0945 6.740 6.740 6.759 6.702 6.788 2,314,208 6.7444 -0.14%
2025-01-27 0 7.100 7.090 7.100 7.060 7.150 23,076,015 163,695,086 7.0937 6.750 6.740 6.750 6.712 6.797 24,273,773 6.7437 0.00%
2025-01-24 0 7.100 7.090 7.100 7.020 7.160 23,852,115 169,067,986 7.0882 6.750 6.740 6.750 6.674 6.807 25,090,157 6.7384 1.00%
2025-01-23 0 7.030 7.030 7.050 6.990 7.170 25,429,693 179,889,915 7.0740 6.683 6.683 6.702 6.645 6.816 26,749,619 6.7250 -1.13%
2025-01-22 0 7.110 7.100 7.110 6.950 7.140 29,254,909 206,407,527 7.0555 6.759 6.750 6.759 6.607 6.788 30,773,382 6.7073 1.43%
2025-01-21 0 7.010 7.000 7.010 6.890 7.270 74,762,318 524,935,121 7.0214 6.664 6.655 6.664 6.550 6.911 78,642,849 6.6749 -3.18%
2025-01-20 0 7.240 7.240 7.250 7.230 7.330 22,618,265 164,592,020 7.2770 6.883 6.883 6.892 6.873 6.968 23,792,264 6.9179 0.00%
2025-01-17 0 7.240 7.240 7.250 7.210 7.310 16,537,651 119,985,630 7.2553 6.883 6.883 6.892 6.854 6.949 17,396,036 6.8973 -0.14%
2025-01-16 0 7.250 7.230 7.250 7.150 7.290 22,744,029 164,296,484 7.2237 6.892 6.873 6.892 6.797 6.930 23,924,556 6.8673 0.28%
2025-01-15 0 7.230 7.210 7.230 7.100 7.250 16,672,448 119,760,435 7.1831 6.873 6.854 6.873 6.750 6.892 17,537,830 6.8287 1.12%
2025-01-14 0 7.150 7.150 7.160 7.080 7.350 34,011,313 245,875,485 7.2292 6.797 6.797 6.807 6.731 6.987 35,776,667 6.8725 0.42%
2025-01-13 0 7.120 7.120 7.140 7.060 7.220 24,865,558 177,625,292 7.1434 6.769 6.769 6.788 6.712 6.864 26,156,203 6.7909 -0.42%
2025-01-10 0 7.150 7.140 7.150 7.130 7.300 15,556,770 111,882,944 7.1919 6.797 6.788 6.797 6.778 6.940 16,364,243 6.8370 -1.24%
2025-01-09 0 7.240 7.240 7.250 7.240 7.370 19,691,401 143,803,447 7.3029 6.883 6.883 6.892 6.883 7.006 20,713,481 6.9425 -0.55%
2025-01-08 0 7.280 7.280 7.310 7.140 7.360 30,770,768 224,013,779 7.2801 6.921 6.921 6.949 6.788 6.997 32,367,922 6.9209 0.83%
2025-01-07 0 7.220 7.200 7.220 7.060 7.230 25,574,345 182,826,788 7.1488 6.864 6.845 6.864 6.712 6.873 26,901,779 6.7961 0.00%
2025-01-06 0 7.220 7.220 7.240 7.130 7.280 20,960,701 151,146,196 7.2109 6.864 6.864 6.883 6.778 6.921 22,048,664 6.8551 0.56%
2025-01-03 0 7.180 7.170 7.180 7.170 7.300 25,324,864 183,284,388 7.2373 6.826 6.816 6.826 6.816 6.940 26,639,349 6.8802 -0.55%
2025-01-02 0 7.220 7.220 7.230 7.140 7.390 43,898,861 317,447,374 7.2313 6.864 6.864 6.873 6.788 7.025 46,177,427 6.8745 -2.30%
2024-12-31 0 7.390 7.390 7.400 7.270 7.430 19,190,257 141,375,628 7.3671 7.025 7.025 7.035 6.911 7.063 20,186,326 7.0035 1.09%
2024-12-30 0 7.310 7.310 7.370 7.310 7.460 17,618,015 129,949,491 7.3759 6.949 6.949 7.006 6.949 7.092 18,532,476 7.0120 -0.81%
2024-12-27 0 7.370 7.370 7.390 7.290 7.460 29,579,496 218,789,459 7.3967 7.006 7.006 7.025 6.930 7.092 31,114,817 7.0317 0.27%
2024-12-24 0 7.350 7.340 7.350 7.270 7.420 28,153,002 207,279,867 7.3626 6.987 6.978 6.987 6.911 7.054 29,614,281 6.9993 0.96%
2024-12-23 0 7.280 7.270 7.280 7.120 7.340 42,827,324 311,277,698 7.2682 6.921 6.911 6.921 6.769 6.978 45,050,272 6.9096 1.82%
2024-12-20 0 7.150 7.150 7.160 7.100 7.290 50,285,784 361,060,990 7.1802 6.797 6.797 6.807 6.750 6.930 52,895,863 6.8259 -0.83%
2024-12-19 0 7.210 7.210 7.240 7.030 7.360 72,680,006 526,817,073 7.2484 6.854 6.854 6.883 6.683 6.997 76,452,455 6.8908 1.12%
2024-12-18 0 7.130 7.130 7.150 7.080 7.270 56,280,073 404,155,857 7.1812 6.778 6.778 6.797 6.731 6.911 59,201,285 6.8268 1.57%
2024-12-17 0 7.020 7.020 7.030 6.930 7.110 59,540,790 419,855,387 7.0516 6.674 6.674 6.683 6.588 6.759 62,631,249 6.7036 1.30%
2024-12-16 0 6.930 6.930 6.940 6.770 6.980 40,975,612 283,954,133 6.9298 6.588 6.588 6.598 6.436 6.636 43,102,447 6.5879 2.67%
2024-12-13 0 6.750 6.740 6.750 6.740 6.950 45,906,256 313,735,172 6.8343 6.417 6.407 6.417 6.407 6.607 48,289,016 6.4970 -2.03%
2024-12-12 0 6.890 6.890 6.900 6.790 6.950 42,217,371 291,223,595 6.8982 6.550 6.550 6.560 6.455 6.607 44,408,660 6.5578 1.77%
2024-12-11 0 6.770 6.770 6.810 6.720 6.900 49,427,247 337,118,065 6.8205 6.436 6.436 6.474 6.388 6.560 51,992,764 6.4839 0.89%
2024-12-10 0 6.710 6.710 6.720 6.660 6.910 70,347,841 473,481,060 6.7306 6.379 6.379 6.388 6.331 6.569 73,999,239 6.3985 -1.61%
2024-12-09 0 6.820 6.820 6.830 6.670 6.840 63,900,526 431,599,934 6.7542 6.483 6.483 6.493 6.341 6.502 67,217,277 6.4210 2.40%
2024-12-06 0 6.660 6.660 6.720 6.610 6.750 50,976,111 341,659,768 6.7024 6.331 6.331 6.388 6.284 6.417 53,622,021 6.3716 0.76%
2024-12-05 0 6.610 6.580 6.610 6.550 6.660 29,362,000 193,761,400 6.5991 6.284 6.255 6.284 6.227 6.331 30,886,032 6.2734 0.15%
2024-12-04 0 6.600 6.600 6.610 6.460 6.700 46,379,290 306,698,484 6.6128 6.274 6.274 6.284 6.141 6.369 48,786,603 6.2865 1.54%
2024-12-03 0 6.500 6.490 6.500 6.370 6.540 31,560,840 204,007,665 6.4639 6.179 6.170 6.179 6.056 6.217 33,199,003 6.1450 0.78%
2024-12-02 0 6.450 6.440 6.450 6.420 6.530 32,630,016 210,649,023 6.4557 6.132 6.122 6.132 6.103 6.208 34,323,674 6.1371 -0.46%
2024-11-29 0 6.480 6.480 6.490 6.430 6.510 30,162,848 195,262,404 6.4736 6.160 6.160 6.170 6.113 6.189 31,728,448 6.1542 0.93%
2024-11-28 0 6.420 6.420 6.430 6.400 6.610 40,931,956 264,863,120 6.4708 6.103 6.103 6.113 6.084 6.284 43,056,525 6.1515 -2.13%
2024-11-27 0 6.560 6.550 6.560 6.410 6.600 40,975,540 267,730,236 6.5339 6.236 6.227 6.236 6.094 6.274 43,102,372 6.2115 2.18%
2024-11-26 0 6.420 6.420 6.440 6.370 6.500 26,028,018 167,939,284 6.4523 6.103 6.103 6.122 6.056 6.179 27,379,000 6.1339 -0.16%
2024-11-25 0 6.430 6.430 6.440 6.330 6.480 34,946,151 224,083,982 6.4123 6.113 6.113 6.122 6.018 6.160 36,760,028 6.0959 -0.62%
2024-11-22 0 6.470 6.460 6.470 6.410 6.600 31,407,495 203,684,904 6.4852 6.151 6.141 6.151 6.094 6.274 33,037,698 6.1652 -1.22%
2024-11-21 0 6.550 6.540 6.550 6.510 6.590 26,250,090 171,798,768 6.5447 6.227 6.217 6.227 6.189 6.265 27,612,599 6.2218 -0.15%
2024-11-20 0 6.560 6.550 6.560 6.540 6.660 38,656,515 254,364,196 6.5801 6.236 6.227 6.236 6.217 6.331 40,662,978 6.2554 -1.35%
2024-11-19 0 6.650 6.650 6.660 6.620 6.780 28,869,364 192,481,706 6.6673 6.322 6.322 6.331 6.293 6.445 30,367,826 6.3383 -1.34%
2024-11-18 0 6.740 6.730 6.740 6.680 6.850 60,079,681 405,595,650 6.7510 6.407 6.398 6.407 6.350 6.512 63,198,111 6.4178 0.45%
2024-11-15 0 6.710 6.700 6.710 6.490 6.880 110,563,290 742,751,289 6.7179 6.379 6.369 6.379 6.170 6.541 116,302,068 6.3864 3.39%
2024-11-14 0 6.490 6.490 6.500 6.400 6.580 41,993,065 272,862,947 6.4978 6.170 6.170 6.179 6.084 6.255 44,172,711 6.1772 -0.15%
2024-11-13 0 6.500 6.500 6.520 6.220 6.690 117,505,830 766,012,289 6.5189 6.179 6.179 6.198 5.913 6.360 123,604,960 6.1973 3.50%
2024-11-12 0 6.280 6.280 6.290 6.230 6.450 48,636,879 306,788,842 6.3077 5.970 5.970 5.980 5.923 6.132 51,161,372 5.9965 -1.87%
2024-11-11 0 6.400 6.400 6.420 6.380 6.490 30,467,614 195,980,555 6.4324 6.084 6.084 6.103 6.065 6.170 32,049,033 6.1150 -1.39%
2024-11-08 0 6.490 6.480 6.490 6.420 6.670 64,353,963 419,905,320 6.5249 6.170 6.160 6.170 6.103 6.341 67,694,250 6.2030 -2.11%
2024-11-07 0 6.630 6.620 6.630 6.600 6.710 58,205,074 386,344,892 6.6376 6.303 6.293 6.303 6.274 6.379 61,226,203 6.3101 -0.45%
2024-11-06 0 6.660 6.650 6.660 6.660 6.870 33,780,325 226,970,727 6.7190 6.331 6.322 6.331 6.331 6.531 35,533,690 6.3875 -1.91%
2024-11-05 0 6.790 6.780 6.790 6.720 6.830 33,008,584 223,722,319 6.7777 6.455 6.445 6.455 6.388 6.493 34,721,892 6.4433 0.30%
2024-11-04 0 6.770 6.770 6.780 6.750 6.860 17,499,028 118,839,780 6.7912 6.436 6.436 6.445 6.417 6.522 18,407,313 6.4561 -0.88%
2024-11-01 0 6.830 6.830 6.840 6.740 6.870 22,068,000 150,608,420 6.8247 6.493 6.493 6.502 6.407 6.531 23,213,438 6.4880 1.04%
2024-10-31 0 6.760 6.730 6.760 6.630 6.780 18,921,213 127,421,991 6.7343 6.426 6.398 6.426 6.303 6.445 19,903,317 6.4020 1.05%
2024-10-30 0 6.690 6.690 6.700 6.600 6.720 22,774,024 151,732,647 6.6625 6.360 6.360 6.369 6.274 6.388 23,956,108 6.3338 0.15%
2024-10-29 0 6.680 6.680 6.700 6.630 6.790 26,416,364 176,700,886 6.6891 6.350 6.350 6.369 6.303 6.455 27,787,503 6.3590 -0.89%
2024-10-28 0 6.740 6.740 6.750 6.700 6.840 39,266,388 265,488,963 6.7612 6.407 6.407 6.417 6.369 6.502 41,304,506 6.4276 -1.32%
2024-10-25 0 6.830 6.820 6.830 6.750 7.070 60,624,813 416,878,209 6.8764 6.493 6.483 6.493 6.417 6.721 63,771,538 6.5371 -2.15%
2024-10-24 0 6.980 6.960 6.980 6.910 7.090 56,931,251 397,325,936 6.9790 6.636 6.617 6.636 6.569 6.740 59,886,262 6.6347 -2.24%
2024-10-23 0 7.140 7.130 7.140 6.860 7.210 70,924,670 501,936,376 7.0770 6.788 6.778 6.788 6.522 6.854 74,606,009 6.7278 4.08%
2024-10-22 0 6.860 6.860 6.870 6.820 6.950 22,994,100 157,936,533 6.8686 6.522 6.522 6.531 6.483 6.607 24,187,607 6.5296 0.15%
2024-10-21 0 6.850 6.850 6.880 6.790 6.970 41,346,147 283,339,823 6.8529 6.512 6.512 6.541 6.455 6.626 43,492,215 6.5147 -1.15%
2024-10-18 0 6.930 6.920 6.930 6.750 6.960 38,995,715 268,306,998 6.8804 6.588 6.579 6.588 6.417 6.617 41,019,784 6.5409 2.97%
2024-10-17 0 6.730 6.730 6.760 6.730 7.020 31,666,780 216,622,062 6.8407 6.398 6.398 6.426 6.398 6.674 33,310,441 6.5031 -2.04%
2024-10-16 0 6.870 6.870 6.880 6.740 6.940 31,037,145 213,608,132 6.8823 6.531 6.531 6.541 6.407 6.598 32,648,125 6.5427 1.18%
2024-10-15 0 6.790 6.780 6.790 6.740 7.090 63,534,322 437,817,559 6.8910 6.455 6.445 6.455 6.407 6.740 66,832,065 6.5510 -2.44%
2024-10-14 0 6.960 6.960 6.970 6.900 7.130 69,050,071 482,324,018 6.9851 6.617 6.617 6.626 6.560 6.778 72,634,109 6.6405 0.14%
2024-10-10 0 6.950 6.950 6.970 6.760 7.280 109,816,874 771,272,292 7.0233 6.607 6.607 6.626 6.426 6.921 115,516,909 6.6767 3.42%
2024-10-09 0 6.720 6.710 6.720 6.540 6.950 99,563,567 670,547,191 6.7349 6.388 6.379 6.388 6.217 6.607 104,731,405 6.4025 -1.32%
2024-10-08 0 6.810 6.800 6.810 6.760 7.800 151,002,760 1,065,834,771 7.0584 6.474 6.464 6.474 6.426 7.415 158,840,545 6.7101 -11.21%
2024-10-07 0 7.670 7.660 7.670 7.150 7.700 70,003,916 520,637,697 7.4373 7.292 7.282 7.292 6.797 7.320 73,637,463 7.0703 8.79%
2024-10-04 0 7.050 7.040 7.050 6.670 7.050 28,643,167 197,471,211 6.8942 6.702 6.693 6.702 6.341 6.702 30,129,888 6.5540 3.37%
2024-10-03 0 6.820 6.810 6.820 6.760 7.000 30,562,680 209,219,523 6.8456 6.483 6.474 6.483 6.426 6.655 32,149,033 6.5078 -1.73%
2024-10-02 0 6.940 6.940 6.950 6.670 6.980 59,414,308 405,547,506 6.8258 6.598 6.598 6.607 6.341 6.636 62,498,202 6.4889 4.05%
2024-09-30 0 6.670 6.660 6.670 6.510 6.790 123,379,547 818,468,917 6.6337 6.341 6.331 6.341 6.189 6.455 129,783,551 6.3064 1.06%
2024-09-27 0 6.600 6.580 6.600 6.360 6.600 130,485,819 845,775,153 6.4817 6.274 6.255 6.274 6.046 6.274 137,258,674 6.1619 1.69%
2024-09-26 0 6.490 6.490 6.500 6.420 6.860 152,664,117 1,000,856,385 6.5559 6.170 6.170 6.179 6.103 6.522 160,588,134 6.2324 -4.56%
2024-09-25 0 6.800 6.790 6.800 6.780 7.080 45,235,883 312,159,224 6.9007 6.464 6.455 6.464 6.445 6.731 47,583,847 6.5602 1.49%
2024-09-24 0 6.700 6.700 6.710 6.430 6.750 50,634,466 337,197,897 6.6595 6.369 6.369 6.379 6.113 6.417 53,262,643 6.3309 4.52%
2024-09-23 0 6.410 6.410 6.420 6.350 6.550 34,042,250 219,984,174 6.4621 6.094 6.094 6.103 6.037 6.227 35,809,210 6.1432 0.94%
2024-09-20 0 6.350 6.340 6.350 6.290 6.440 19,286,472 122,744,337 6.3643 6.037 6.027 6.037 5.980 6.122 20,287,535 6.0502 0.47%
2024-09-19 0 6.320 6.320 6.330 6.230 6.380 22,397,852 141,849,022 6.3332 6.008 6.008 6.018 5.923 6.065 23,560,410 6.0207 0.64%
2024-09-17 0 6.280 6.270 6.280 6.080 6.310 8,243,076 51,661,507 6.2673 5.970 5.961 5.970 5.780 5.999 8,670,932 5.9580 2.11%
2024-09-16 0 6.150 6.150 6.180 6.130 6.180 2,116,017 13,018,645 6.1524 5.847 5.847 5.875 5.828 5.875 2,225,849 5.8488 -0.16%
2024-09-13 0 6.160 6.160 6.200 6.050 6.230 25,146,583 155,315,016 6.1764 5.856 5.856 5.894 5.751 5.923 26,451,814 5.8716 2.16%
2024-09-12 0 6.030 6.020 6.030 6.000 6.200 49,445,118 299,520,775 6.0576 5.732 5.723 5.732 5.704 5.894 52,011,562 5.7587 -1.95%
2024-09-11 0 6.150 6.150 6.160 6.060 6.240 26,190,021 160,981,182 6.1467 5.847 5.847 5.856 5.761 5.932 27,549,412 5.8434 -1.13%
2024-09-10 0 6.220 6.210 6.230 6.000 6.300 28,747,883 177,321,385 6.1682 5.913 5.904 5.923 5.704 5.989 30,240,039 5.8638 1.30%
2024-09-09 0 6.140 6.140 6.150 6.050 6.300 42,759,588 262,098,543 6.1296 5.837 5.837 5.847 5.751 5.989 44,979,021 5.8271 -2.85%
2024-09-05 0 6.320 6.320 6.330 6.240 6.380 22,862,091 144,552,802 6.3228 6.008 6.008 6.018 5.932 6.065 24,048,746 6.0108 0.32%
2024-09-04 0 6.300 6.300 6.310 6.230 6.410 40,778,768 257,390,960 6.3119 5.989 5.989 5.999 5.923 6.094 42,895,386 6.0004 -1.40%
2024-09-03 0 6.660 6.650 6.660 6.580 6.690 27,050,264 180,016,187 6.6549 6.074 6.065 6.074 6.001 6.102 29,658,596 6.0696 -0.15%
2024-09-02 0 6.670 6.670 6.690 6.520 6.710 42,021,624 279,158,247 6.6432 6.083 6.083 6.102 5.947 6.120 46,073,575 6.0590 0.15%
2024-08-30 0 6.660 6.650 6.660 6.520 6.690 36,922,263 244,048,454 6.6098 6.074 6.065 6.074 5.947 6.102 40,482,506 6.0285 1.52%
2024-08-29 0 6.560 6.560 6.580 6.510 6.650 29,733,336 195,517,838 6.5757 5.983 5.983 6.001 5.937 6.065 32,600,384 5.9974 -0.76%
2024-08-28 0 6.610 6.610 6.630 6.590 6.830 27,519,216 183,204,877 6.6573 6.029 6.029 6.047 6.010 6.229 30,172,767 6.0719 -2.22%
2024-08-27 0 6.760 6.760 6.770 6.660 6.820 41,808,215 282,716,384 6.7622 6.165 6.165 6.175 6.074 6.220 45,839,588 6.1675 1.20%
2024-08-26 0 6.680 6.680 6.690 6.630 6.760 19,780,620 132,221,841 6.6844 6.093 6.093 6.102 6.047 6.165 21,687,974 6.0966 0.60%
2024-08-23 0 6.640 6.640 6.650 6.570 6.710 26,664,901 177,192,555 6.6452 6.056 6.056 6.065 5.992 6.120 29,236,074 6.0608 -0.15%
2024-08-22 0 6.650 6.640 6.650 6.500 6.680 38,323,814 252,877,604 6.5984 6.065 6.056 6.065 5.928 6.093 42,019,202 6.0181 0.91%
2024-08-21 0 6.590 6.580 6.590 6.490 6.620 25,321,454 166,355,333 6.5697 6.010 6.001 6.010 5.919 6.038 27,763,085 5.9920 0.46%
2024-08-20 0 6.560 6.560 6.570 6.440 6.610 32,019,478 208,960,562 6.5260 5.983 5.983 5.992 5.874 6.029 35,106,968 5.9521 0.15%
2024-08-19 0 6.550 6.550 6.560 6.440 6.610 26,342,373 172,724,963 6.5569 5.974 5.974 5.983 5.874 6.029 28,882,446 5.9803 1.39%
2024-08-16 0 6.460 6.460 6.470 6.410 6.610 91,938,874 598,316,543 6.5078 5.892 5.892 5.901 5.846 6.029 100,804,115 5.9354 3.19%
2024-08-15 0 6.260 6.260 6.270 6.140 6.390 32,868,927 206,909,427 6.2950 5.709 5.709 5.719 5.600 5.828 36,038,326 5.7414 1.29%
2024-08-14 0 6.180 6.180 6.200 6.120 6.250 31,093,978 192,482,647 6.1904 5.636 5.636 5.655 5.582 5.700 34,092,227 5.6459 0.32%
2024-08-13 0 6.160 6.150 6.160 5.960 6.180 57,989,712 353,135,880 6.0896 5.618 5.609 5.618 5.436 5.636 63,581,392 5.5541 3.18%
2024-08-12 0 5.970 5.960 5.970 5.880 6.370 143,168,382 860,624,101 6.0113 5.445 5.436 5.445 5.363 5.810 156,973,447 5.4826 -5.84%
2024-08-09 0 6.340 6.330 6.340 6.260 6.680 77,518,516 493,125,429 6.3614 5.782 5.773 5.782 5.709 6.093 84,993,268 5.8019 -3.79%
2024-08-08 0 6.590 6.590 6.610 6.490 6.660 16,060,587 106,059,157 6.6037 6.010 6.010 6.029 5.919 6.074 17,609,235 6.0229 0.15%
2024-08-07 0 6.580 6.580 6.600 6.500 6.650 25,839,151 170,304,863 6.5910 6.001 6.001 6.020 5.928 6.065 28,330,701 6.0113 1.08%
2024-08-06 0 6.510 6.500 6.510 6.400 6.740 46,397,202 301,163,250 6.4910 5.937 5.928 5.937 5.837 6.147 50,871,070 5.9201 -1.21%
2024-08-05 0 6.590 6.590 6.600 6.530 6.830 33,834,273 225,339,541 6.6601 6.010 6.010 6.020 5.956 6.229 37,096,756 6.0744 -3.37%
2024-08-02 0 6.820 6.800 6.820 6.580 6.840 34,568,265 233,610,578 6.7579 6.220 6.202 6.220 6.001 6.238 37,901,523 6.1636 1.49%
2024-08-01 0 6.720 6.720 6.730 6.590 6.800 41,198,250 276,557,442 6.7128 6.129 6.129 6.138 6.010 6.202 45,170,807 6.1225 1.66%
2024-07-31 0 6.610 6.600 6.610 6.420 6.670 42,519,899 278,981,214 6.5612 6.029 6.020 6.029 5.855 6.083 46,619,896 5.9842 0.15%
2024-07-30 0 6.600 6.600 6.610 6.500 6.800 50,157,681 330,178,524 6.5828 6.020 6.020 6.029 5.928 6.202 54,994,154 6.0039 -3.23%
2024-07-29 0 6.820 6.810 6.820 6.670 6.880 42,374,596 287,391,964 6.7822 6.220 6.211 6.220 6.083 6.275 46,460,582 6.1857 -0.15%
2024-07-26 0 6.830 6.820 6.830 6.600 7.130 117,016,957 792,142,819 6.7695 6.229 6.220 6.229 6.020 6.503 128,300,361 6.1741 -4.21%
2024-07-25 0 7.130 7.130 7.140 7.060 7.530 34,785,575 250,811,788 7.2102 6.503 6.503 6.512 6.439 6.868 38,139,787 6.5761 -4.42%
2024-07-24 0 7.460 7.460 7.470 7.370 7.550 27,820,019 207,812,941 7.4699 6.804 6.804 6.813 6.722 6.886 30,502,575 6.8130 -0.13%
2024-07-23 0 7.470 7.470 7.480 7.280 7.520 43,192,738 321,176,608 7.4359 6.813 6.813 6.822 6.640 6.859 47,357,614 6.7819 2.05%
2024-07-22 0 7.320 7.310 7.320 6.950 7.400 57,470,577 413,629,859 7.1972 6.676 6.667 6.676 6.339 6.749 63,012,199 6.5643 1.81%
2024-07-19 0 7.190 7.180 7.190 6.900 7.290 53,810,863 380,778,785 7.0762 6.558 6.549 6.558 6.293 6.649 58,999,596 6.4539 0.42%
2024-07-18 0 7.160 7.160 7.180 7.000 7.290 46,081,316 331,307,212 7.1896 6.530 6.530 6.549 6.384 6.649 50,524,724 6.5573 1.13%
2024-07-17 0 7.080 7.070 7.080 6.910 7.400 58,875,446 415,412,103 7.0558 6.457 6.448 6.457 6.302 6.749 64,552,533 6.4353 -3.67%
2024-07-16 0 7.350 7.350 7.390 7.240 7.470 35,384,075 260,878,005 7.3728 6.704 6.704 6.740 6.603 6.813 38,795,998 6.7244 0.00%
2024-07-15 0 7.350 7.330 7.350 7.240 7.380 28,443,824 207,786,434 7.3052 6.704 6.685 6.704 6.603 6.731 31,186,530 6.6627 -0.14%
2024-07-12 0 7.360 7.330 7.360 7.300 7.490 49,962,025 367,154,121 7.3487 6.713 6.685 6.713 6.658 6.831 54,779,632 6.7024 -0.41%
2024-07-11 0 7.390 7.380 7.390 7.220 7.420 28,527,219 209,193,482 7.3331 6.740 6.731 6.740 6.585 6.767 31,277,967 6.6882 1.93%
2024-07-10 0 7.250 7.250 7.260 7.060 7.360 66,991,086 482,514,084 7.2027 6.612 6.612 6.622 6.439 6.713 73,450,727 6.5692 -1.23%
2024-07-09 0 7.340 7.340 7.350 7.300 7.460 36,432,284 267,997,073 7.3560 6.694 6.694 6.704 6.658 6.804 39,945,281 6.7091 -1.48%
2024-07-08 0 7.450 7.450 7.460 7.200 7.530 36,910,205 272,738,694 7.3892 6.795 6.795 6.804 6.567 6.868 40,469,285 6.7394 1.09%
2024-07-05 0 7.370 7.370 7.380 7.360 7.590 41,119,741 306,409,455 7.4516 6.722 6.722 6.731 6.713 6.922 45,084,728 6.7963 -0.67%
2024-07-04 0 7.420 7.420 7.430 7.200 7.570 72,748,097 537,354,615 7.3865 6.767 6.767 6.777 6.567 6.904 79,762,860 6.7369 -1.72%
2024-07-03 0 7.550 7.550 7.560 7.310 7.760 101,670,196 775,370,768 7.6263 6.886 6.886 6.895 6.667 7.078 111,473,783 6.9556 2.58%
2024-07-02 0 7.360 7.350 7.360 7.120 7.430 60,543,957 444,955,716 7.3493 6.713 6.704 6.713 6.494 6.777 66,381,931 6.7030 2.65%
2024-06-28 0 7.170 7.170 7.180 6.850 7.280 93,141,717 667,289,197 7.1642 6.539 6.539 6.549 6.248 6.640 102,122,942 6.5342 3.61%
2024-06-27 0 6.920 6.910 6.920 6.760 6.950 52,310,959 360,440,719 6.8903 6.311 6.302 6.311 6.165 6.339 57,355,063 6.2844 1.32%
2024-06-26 0 6.830 6.820 6.830 6.720 6.860 41,134,992 280,506,680 6.8192 6.229 6.220 6.229 6.129 6.257 45,101,449 6.2195 0.74%
2024-06-25 0 6.780 6.780 6.790 6.630 6.810 40,545,818 273,558,401 6.7469 6.184 6.184 6.193 6.047 6.211 44,455,464 6.1535 1.95%
2024-06-24 0 6.650 6.640 6.650 6.580 6.720 32,440,385 215,603,351 6.6461 6.065 6.056 6.065 6.001 6.129 35,568,461 6.0616 0.00%
2024-06-21 0 6.650 6.640 6.650 6.620 6.800 40,599,215 270,985,276 6.6746 6.065 6.056 6.065 6.038 6.202 44,514,010 6.0876 -1.92%
2024-06-20 0 6.780 6.770 6.780 6.680 6.830 51,513,566 348,523,577 6.7657 6.184 6.175 6.184 6.093 6.229 56,480,781 6.1707 1.50%
2024-06-19 0 6.680 6.680 6.690 6.480 6.710 52,927,068 351,928,999 6.6493 6.093 6.093 6.102 5.910 6.120 58,030,581 6.0645 3.09%
2024-06-18 0 6.480 6.470 6.480 6.280 6.500 29,120,016 186,671,682 6.4104 5.910 5.901 5.910 5.728 5.928 31,927,925 5.8467 2.37%
2024-06-17 0 6.330 6.330 6.350 6.330 6.520 44,139,073 283,595,528 6.4250 5.773 5.773 5.792 5.773 5.947 48,395,200 5.8600 -1.25%
2024-06-14 0 6.410 6.410 6.430 6.280 6.520 45,659,995 294,609,049 6.4522 5.846 5.846 5.865 5.728 5.947 50,062,777 5.8848 1.10%
2024-06-13 0 6.340 6.340 6.350 6.270 6.400 40,281,849 255,999,111 6.3552 5.782 5.782 5.792 5.719 5.837 44,166,041 5.7963 0.96%
2024-06-12 0 6.280 6.280 6.290 6.180 6.320 32,165,134 201,042,149 6.2503 5.728 5.728 5.737 5.636 5.764 35,266,669 5.7006 0.64%
2024-06-11 0 6.240 6.230 6.240 6.180 6.350 44,611,349 278,569,492 6.2444 5.691 5.682 5.691 5.636 5.792 48,913,015 5.6952 -0.16%
2024-06-07 0 6.250 6.240 6.250 6.230 6.400 53,932,204 339,568,125 6.2962 5.700 5.691 5.700 5.682 5.837 59,132,637 5.7425 1.13%
2024-06-06 0 6.180 6.170 6.180 6.140 6.340 56,920,270 354,476,157 6.2276 5.636 5.627 5.636 5.600 5.782 62,408,829 5.6799 -0.32%
2024-06-05 0 6.200 6.200 6.210 6.170 6.450 66,142,863 415,127,522 6.2762 5.655 5.655 5.664 5.627 5.883 72,520,714 5.7243 -2.87%
2024-06-04 0 6.530 6.520 6.530 6.490 6.590 49,821,311 326,496,955 6.5534 5.822 5.813 5.822 5.786 5.875 55,880,566 5.8428 0.31%
2024-06-03 0 6.510 6.510 6.520 6.430 6.570 74,306,155 485,090,949 6.5283 5.804 5.804 5.813 5.733 5.858 83,343,250 5.8204 1.40%
2024-05-31 0 6.420 6.420 6.440 6.340 6.500 74,587,405 481,342,946 6.4534 5.724 5.724 5.742 5.653 5.795 83,658,706 5.7537 0.94%
2024-05-30 0 6.360 6.350 6.360 6.310 6.400 36,302,799 231,192,325 6.3684 5.670 5.661 5.670 5.626 5.706 40,717,936 5.6779 0.32%
2024-05-29 0 6.340 6.340 6.370 6.290 6.410 35,801,846 227,791,132 6.3626 5.653 5.653 5.679 5.608 5.715 40,156,057 5.6726 0.16%
2024-05-28 0 6.330 6.320 6.330 6.310 6.410 31,960,586 203,385,121 6.3636 5.644 5.635 5.644 5.626 5.715 35,847,624 5.6736 0.48%
2024-05-27 0 6.300 6.300 6.330 6.220 6.390 40,506,727 256,278,573 6.3268 5.617 5.617 5.644 5.546 5.697 45,433,145 5.6408 1.61%
2024-05-24 0 6.200 6.200 6.210 6.160 6.270 22,508,380 139,884,905 6.2148 5.528 5.528 5.537 5.492 5.590 25,245,843 5.5409 -0.16%
2024-05-23 0 6.210 6.210 6.230 6.180 6.300 23,041,071 143,640,057 6.2341 5.537 5.537 5.554 5.510 5.617 25,843,320 5.5581 -0.32%
2024-05-22 0 6.230 6.230 6.240 6.170 6.300 26,406,028 165,374,067 6.2627 5.554 5.554 5.563 5.501 5.617 29,617,522 5.5837 0.97%
2024-05-21 0 6.170 6.170 6.200 6.150 6.340 43,895,270 272,704,908 6.2126 5.501 5.501 5.528 5.483 5.653 49,233,801 5.5390 -1.12%
2024-05-20 0 6.240 6.240 6.250 6.240 6.350 35,325,607 222,777,683 6.3064 5.563 5.563 5.572 5.563 5.661 39,621,898 5.6226 -1.11%
2024-05-17 0 6.310 6.300 6.310 6.240 6.340 32,970,109 207,749,335 6.3011 5.626 5.617 5.626 5.563 5.653 36,979,925 5.6179 1.12%
2024-05-16 0 6.240 6.230 6.240 6.210 6.310 40,829,984 255,689,912 6.2623 5.563 5.554 5.563 5.537 5.626 45,795,716 5.5833 0.00%
2024-05-14 0 6.240 6.230 6.240 6.200 6.280 25,070,270 156,597,484 6.2463 5.563 5.554 5.563 5.528 5.599 28,119,310 5.5690 0.32%
2024-05-13 0 6.220 6.220 6.230 6.200 6.330 43,185,044 270,353,777 6.2604 5.546 5.546 5.554 5.528 5.644 48,437,198 5.5815 -0.16%
2024-05-10 0 6.230 6.230 6.240 6.030 6.290 72,925,685 454,406,390 6.2311 5.554 5.554 5.563 5.376 5.608 81,794,888 5.5554 3.83%
2024-05-09 0 6.000 5.990 6.000 5.960 6.030 35,199,017 211,066,781 5.9964 5.349 5.340 5.349 5.314 5.376 39,479,912 5.3462 0.67%
2024-05-08 0 5.960 5.950 5.960 5.940 6.000 49,746,997 296,962,410 5.9695 5.314 5.305 5.314 5.296 5.349 55,797,214 5.3222 0.17%
2024-05-07 0 5.950 5.950 5.960 5.890 5.990 31,120,582 185,531,172 5.9617 5.305 5.305 5.314 5.251 5.340 34,905,459 5.3152 0.85%
2024-05-06 0 5.900 5.890 5.900 5.810 5.950 75,081,738 441,128,148 5.8753 5.260 5.251 5.260 5.180 5.305 84,213,159 5.2382 0.51%
2024-05-03 0 5.870 5.870 5.880 5.860 6.000 16,949,845 99,927,462 5.8955 5.234 5.234 5.242 5.225 5.349 19,011,281 5.2562 -1.01%
2024-05-02 0 5.930 5.910 5.930 5.890 5.990 11,935,630 70,571,041 5.9126 5.287 5.269 5.287 5.251 5.340 13,387,238 5.2715 -0.34%
2024-04-30 0 5.950 5.940 5.960 5.870 6.030 24,776,018 147,766,127 5.9641 5.305 5.296 5.314 5.234 5.376 27,789,271 5.3174 0.51%
2024-04-29 0 5.920 5.910 5.920 5.920 6.160 49,142,999 294,852,480 5.9999 5.278 5.269 5.278 5.278 5.492 55,119,758 5.3493 -3.27%
2024-04-26 0 6.120 6.110 6.120 6.050 6.150 28,857,670 176,162,946 6.1045 5.456 5.447 5.456 5.394 5.483 32,367,332 5.4426 1.32%
2024-04-25 0 6.040 6.040 6.050 5.970 6.080 21,381,704 129,220,769 6.0435 5.385 5.385 5.394 5.323 5.421 23,982,141 5.3882 1.17%
2024-04-24 0 5.970 5.960 5.970 5.970 6.090 39,563,158 238,021,146 6.0162 5.323 5.314 5.323 5.323 5.430 44,374,819 5.3639 -0.17%
2024-04-23 0 5.980 5.960 5.980 5.920 6.040 20,541,198 122,997,655 5.9879 5.332 5.314 5.332 5.278 5.385 23,039,413 5.3386 -0.17%
2024-04-22 0 5.990 5.980 5.990 5.980 6.130 37,404,646 226,478,080 6.0548 5.340 5.332 5.340 5.332 5.465 41,953,789 5.3983 -0.17%
2024-04-19 0 6.000 6.000 6.010 5.870 6.030 36,507,791 218,687,957 5.9902 5.349 5.349 5.358 5.234 5.376 40,947,859 5.3406 0.84%
2024-04-18 0 5.950 5.950 5.960 5.950 6.110 28,463,015 171,328,251 6.0193 5.305 5.305 5.314 5.305 5.447 31,924,679 5.3666 -0.50%
2024-04-17 0 5.980 5.970 5.980 5.820 6.030 50,226,245 299,640,256 5.9658 5.332 5.323 5.332 5.189 5.376 56,334,748 5.3189 2.05%
2024-04-16 0 5.860 5.860 5.870 5.850 5.940 29,451,756 173,542,544 5.8924 5.225 5.225 5.234 5.216 5.296 33,033,671 5.2535 -1.01%
2024-04-15 0 5.920 5.920 5.930 5.790 5.970 32,826,110 193,737,813 5.9019 5.278 5.278 5.287 5.162 5.323 36,818,413 5.2620 1.72%
2024-04-12 0 5.820 5.820 5.830 5.790 5.870 15,088,023 87,993,954 5.8320 5.189 5.189 5.198 5.162 5.234 16,923,024 5.1997 -0.68%
2024-04-11 0 5.860 5.860 5.870 5.700 5.890 24,466,289 142,996,570 5.8446 5.225 5.225 5.234 5.082 5.251 27,441,873 5.2109 0.86%
2024-04-10 0 5.810 5.800 5.810 5.760 5.830 22,797,480 132,229,037 5.8002 5.180 5.171 5.180 5.135 5.198 25,570,104 5.1712 1.04%
2024-04-09 0 5.750 5.750 5.760 5.720 5.790 22,225,028 127,889,251 5.7543 5.127 5.127 5.135 5.100 5.162 24,928,030 5.1303 0.52%
2024-04-08 0 5.720 5.710 5.720 5.570 5.740 18,665,679 106,111,434 5.6848 5.100 5.091 5.100 4.966 5.118 20,935,794 5.0684 2.33%
2024-04-05 0 5.590 5.580 5.590 5.580 5.690 12,233,977 68,744,707 5.6192 4.984 4.975 4.984 4.975 5.073 13,721,870 5.0099 -1.93%
2024-04-03 0 5.700 5.700 5.720 5.700 5.760 13,748,672 78,746,941 5.7276 5.082 5.082 5.100 5.082 5.135 15,420,782 5.1065 -0.70%
2024-04-02 0 5.740 5.710 5.740 5.660 5.760 32,872,026 187,560,136 5.7058 5.118 5.091 5.118 5.046 5.135 36,869,913 5.0871 1.59%
2024-03-28 0 5.650 5.640 5.650 5.560 5.650 22,863,234 128,355,550 5.6141 5.037 5.028 5.037 4.957 5.037 25,643,855 5.0053 1.62%
2024-03-27 0 5.560 5.560 5.600 5.550 5.650 20,422,293 114,194,211 5.5916 4.957 4.957 4.993 4.948 5.037 22,906,047 4.9853 -1.59%
2024-03-26 0 5.650 5.640 5.650 5.590 5.670 23,680,472 133,548,091 5.6396 5.037 5.028 5.037 4.984 5.055 26,560,485 5.0281 1.44%
2024-03-25 0 5.570 5.570 5.580 5.570 5.670 23,095,239 129,879,759 5.6237 4.966 4.966 4.975 4.966 5.055 25,904,076 5.0139 -0.54%
2024-03-22 0 5.600 5.590 5.600 5.550 5.700 24,162,634 135,492,834 5.6075 4.993 4.984 4.993 4.948 5.082 27,101,287 4.9995 -1.06%
2024-03-21 0 5.660 5.650 5.660 5.660 5.750 22,525,128 128,262,228 5.6942 5.046 5.037 5.046 5.046 5.127 25,264,628 5.0768 -0.53%
2024-03-20 0 5.690 5.690 5.710 5.580 5.740 55,518,018 315,917,302 5.6904 5.073 5.073 5.091 4.975 5.118 62,270,105 5.0733 2.15%
2024-03-19 0 5.570 5.570 5.580 5.460 5.610 25,363,961 141,287,014 5.5704 4.966 4.966 4.975 4.868 5.002 28,448,719 4.9664 0.18%
2024-03-18 0 5.560 5.560 5.570 5.400 5.570 18,327,568 101,190,559 5.5212 4.957 4.957 4.966 4.814 4.966 20,556,562 4.9225 2.21%
2024-03-15 0 5.440 5.430 5.440 5.380 5.480 14,716,575 79,722,259 5.4172 4.850 4.841 4.850 4.797 4.886 16,506,401 4.8298 -0.73%
2024-03-14 0 5.480 5.480 5.490 5.450 5.510 15,450,196 84,624,841 5.4773 4.886 4.886 4.895 4.859 4.913 17,329,245 4.8834 -0.54%
2024-03-13 0 5.510 5.500 5.520 5.420 5.540 26,133,083 143,200,344 5.4797 4.913 4.904 4.921 4.832 4.939 29,311,382 4.8855 -0.18%
2024-03-12 0 5.520 5.520 5.530 5.490 5.640 42,670,157 236,305,121 5.5379 4.921 4.921 4.930 4.895 5.028 47,859,690 4.9375 -1.43%
2024-03-11 0 5.600 5.600 5.610 5.580 5.750 27,568,453 155,105,043 5.6262 4.993 4.993 5.002 4.975 5.127 30,921,321 5.0161 -0.88%
2024-03-08 0 5.650 5.650 5.680 5.600 5.700 24,348,246 137,511,412 5.6477 5.037 5.037 5.064 4.993 5.082 27,309,473 5.0353 0.53%
2024-03-07 0 5.620 5.610 5.620 5.600 5.710 20,084,963 113,222,354 5.6372 5.011 5.002 5.011 4.993 5.091 22,527,691 5.0259 -1.06%
2024-03-06 0 5.680 5.660 5.680 5.620 5.710 19,927,025 112,936,591 5.6675 5.064 5.046 5.064 5.011 5.091 22,350,545 5.0530 0.71%
2024-03-05 0 5.640 5.640 5.650 5.590 5.790 34,937,080 198,496,176 5.6815 5.028 5.028 5.037 4.984 5.162 39,186,119 5.0655 0.18%
2024-03-04 0 5.630 5.630 5.640 5.560 5.640 56,258,346 315,295,830 5.6044 5.020 5.020 5.028 4.957 5.028 63,100,471 4.9967 -3.26%
2024-03-01 0 5.820 5.810 5.820 5.360 5.820 138,156,378 784,077,746 5.6753 5.189 5.180 5.189 4.779 5.189 154,958,921 5.0599 6.99%
2024-02-29 0 5.440 5.440 5.460 5.440 5.580 26,839,786 147,634,130 5.5006 4.850 4.850 4.868 4.850 4.975 30,104,034 4.9041 -1.27%
2024-02-28 0 5.510 5.510 5.520 5.490 5.590 31,823,485 176,216,850 5.5373 4.913 4.913 4.921 4.895 4.984 35,693,849 4.9369 -1.25%
2024-02-27 0 5.580 5.570 5.580 5.460 5.590 34,652,783 191,928,495 5.5386 4.975 4.966 4.975 4.868 4.984 38,867,245 4.9381 0.72%
2024-02-26 0 5.540 5.540 5.550 5.520 5.670 23,014,293 128,028,485 5.5630 4.939 4.939 4.948 4.921 5.055 25,813,285 4.9598 -1.95%
2024-02-23 0 5.650 5.650 5.660 5.630 5.750 26,370,284 149,600,082 5.6731 5.037 5.037 5.046 5.020 5.127 29,577,431 5.0579 -1.40%
2024-02-22 0 5.730 5.730 5.740 5.490 5.740 51,610,601 292,154,917 5.6608 5.109 5.109 5.118 4.895 5.118 57,887,469 5.0469 3.99%
2024-02-21 0 5.510 5.510 5.530 5.510 5.670 48,549,112 270,723,596 5.5763 4.913 4.913 4.930 4.913 5.055 54,453,642 4.9716 -0.72%
2024-02-20 0 5.550 5.550 5.560 5.510 5.680 40,640,270 226,869,667 5.5824 4.948 4.948 4.957 4.913 5.064 45,582,929 4.9771 0.54%
2024-02-19 0 5.520 5.520 5.530 5.430 5.570 35,475,934 195,914,539 5.5225 4.921 4.921 4.930 4.841 4.966 39,790,508 4.9237 2.79%
2024-02-16 0 5.370 5.360 5.370 5.310 5.420 10,918,522 58,807,199 5.3860 4.788 4.779 4.788 4.734 4.832 12,246,430 4.8020 1.13%
2024-02-15 0 5.310 5.310 5.320 5.300 5.380 6,406,001 34,191,947 5.3375 4.734 4.734 4.743 4.725 4.797 7,185,097 4.7587 -0.75%
2024-02-14 0 5.350 5.350 5.360 5.290 5.400 4,029,819 21,469,639 5.3277 4.770 4.770 4.779 4.716 4.814 4,519,925 4.7500 0.00%
2024-02-09 0 5.350 5.350 5.360 5.300 5.370 4,674,263 24,989,834 5.3463 4.770 4.770 4.779 4.725 4.788 5,242,746 4.7666 -0.74%
2024-02-08 0 5.390 5.390 5.400 5.350 5.460 14,287,587 77,426,024 5.4191 4.806 4.806 4.814 4.770 4.868 16,025,240 4.8315 0.37%
2024-02-07 0 5.370 5.370 5.380 5.370 5.500 16,606,531 90,213,774 5.4324 4.788 4.788 4.797 4.788 4.904 18,626,213 4.8434 -0.37%
2024-02-06 0 5.390 5.380 5.390 5.260 5.470 33,413,078 179,847,523 5.3825 4.806 4.797 4.806 4.690 4.877 37,476,768 4.7989 2.47%
2024-02-05 0 5.260 5.260 5.270 5.250 5.350 15,262,149 80,846,087 5.2972 4.690 4.690 4.699 4.681 4.770 17,118,328 4.7228 -1.87%
2024-02-02 0 5.360 5.330 5.360 5.250 5.400 26,577,858 142,006,692 5.3430 4.779 4.752 4.779 4.681 4.814 29,810,250 4.7637 2.10%
2024-02-01 0 5.250 5.240 5.250 5.230 5.420 25,179,288 133,842,643 5.3156 4.681 4.672 4.681 4.663 4.832 28,241,586 4.7392 -2.05%
2024-01-31 0 5.360 5.360 5.370 5.320 5.500 25,606,004 137,953,910 5.3876 4.779 4.779 4.788 4.743 4.904 28,720,200 4.8034 -2.19%
2024-01-30 0 5.480 5.470 5.490 5.430 5.540 31,084,760 171,050,050 5.5027 4.886 4.877 4.895 4.841 4.939 34,865,280 4.9060 0.55%
2024-01-29 0 5.450 5.450 5.460 5.340 5.660 57,518,804 317,475,640 5.5195 4.859 4.859 4.868 4.761 5.046 64,514,226 4.9210 2.44%
2024-01-26 0 5.320 5.320 5.350 5.320 5.510 55,354,550 299,711,504 5.4144 4.743 4.743 4.770 4.743 4.913 62,086,756 4.8273 -2.39%
2024-01-25 0 5.450 5.450 5.460 5.170 5.520 109,059,971 591,943,214 5.4277 4.859 4.859 4.868 4.609 4.921 122,323,816 4.8391 4.61%
2024-01-24 0 5.210 5.200 5.210 4.830 5.280 69,706,531 354,595,930 5.0870 4.645 4.636 4.645 4.306 4.707 78,184,221 4.5354 8.32%
2024-01-23 0 4.810 4.810 4.820 4.740 4.950 33,669,755 163,724,172 4.8626 4.288 4.288 4.297 4.226 4.413 37,764,662 4.3354 0.42%
2024-01-22 0 4.790 4.780 4.790 4.720 4.890 21,891,358 104,705,388 4.7830 4.271 4.262 4.271 4.208 4.360 24,553,779 4.2643 -1.64%
2024-01-19 0 4.870 4.860 4.870 4.820 4.920 20,191,678 98,337,571 4.8702 4.342 4.333 4.342 4.297 4.387 22,647,385 4.3421 0.21%
2024-01-18 0 4.860 4.840 4.860 4.770 4.880 36,788,591 178,127,638 4.8419 4.333 4.315 4.333 4.253 4.351 41,262,810 4.3169 1.25%
2024-01-17 0 4.800 4.790 4.800 4.750 5.060 78,990,700 384,312,556 4.8653 4.280 4.271 4.280 4.235 4.511 88,597,528 4.3377 -4.76%
2024-01-16 0 5.040 5.040 5.050 4.980 5.080 47,381,174 239,320,003 5.0510 4.494 4.494 4.502 4.440 4.529 53,143,660 4.5033 0.80%
2024-01-15 0 5.000 5.000 5.020 4.840 5.040 57,057,425 284,421,184 4.9848 4.458 4.458 4.476 4.315 4.494 63,996,734 4.4443 3.31%
2024-01-12 0 4.840 4.840 4.850 4.770 4.860 27,116,022 130,994,926 4.8309 4.315 4.315 4.324 4.253 4.333 30,413,866 4.3071 0.62%
2024-01-11 0 4.810 4.800 4.810 4.740 4.840 30,026,333 144,127,363 4.8000 4.288 4.280 4.288 4.226 4.315 33,678,128 4.2796 0.84%
2024-01-10 0 4.770 4.750 4.770 4.740 4.830 36,619,063 175,488,771 4.7923 4.253 4.235 4.253 4.226 4.306 41,072,664 4.2726 -0.63%
2024-01-09 0 4.800 4.790 4.800 4.710 4.860 43,199,993 208,136,247 4.8180 4.280 4.271 4.280 4.199 4.333 48,453,965 4.2955 0.63%
2024-01-08 0 4.770 4.770 4.780 4.700 4.890 58,724,814 280,464,119 4.7759 4.253 4.253 4.262 4.190 4.360 65,866,911 4.2580 -1.45%
2024-01-05 0 4.840 4.840 4.850 4.720 4.870 48,080,446 231,816,015 4.8214 4.315 4.315 4.324 4.208 4.342 53,927,977 4.2986 1.04%
2024-01-04 0 4.790 4.780 4.790 4.730 4.810 34,384,121 164,037,690 4.7707 4.271 4.262 4.271 4.217 4.288 38,565,909 4.2534 -0.21%
2024-01-03 0 4.800 4.790 4.800 4.680 4.810 31,956,260 152,757,322 4.7802 4.280 4.271 4.280 4.173 4.288 35,842,772 4.2619 1.27%
2024-01-02 0 4.740 4.740 4.750 4.730 4.900 32,144,382 154,159,916 4.7959 4.226 4.226 4.235 4.217 4.369 36,053,773 4.2758 -3.27%
2023-12-29 0 4.900 4.890 4.900 4.800 4.930 31,856,525 155,159,588 4.8706 4.369 4.360 4.369 4.280 4.395 35,730,907 4.3424 1.45%
2023-12-28 0 4.830 4.830 4.840 4.670 4.850 63,261,874 303,717,065 4.8009 4.306 4.306 4.315 4.164 4.324 70,955,767 4.2804 3.65%
2023-12-27 0 4.660 4.660 4.670 4.450 4.680 63,690,651 290,045,014 4.5540 4.155 4.155 4.164 3.967 4.173 71,436,691 4.0602 3.10%
2023-12-22 0 4.520 4.510 4.520 4.500 4.610 39,272,722 178,495,792 4.5450 4.030 4.021 4.030 4.012 4.110 44,049,060 4.0522 -1.95%
2023-12-21 0 4.610 4.590 4.610 4.530 4.620 15,155,035 69,500,525 4.5860 4.110 4.092 4.110 4.039 4.119 16,998,186 4.0887 0.66%
2023-12-20 0 4.580 4.580 4.600 4.570 4.670 21,148,317 97,447,457 4.6078 4.083 4.083 4.101 4.074 4.164 23,720,370 4.1082 -1.08%
2023-12-19 0 4.630 4.620 4.630 4.620 4.710 24,233,460 112,847,131 4.6567 4.128 4.119 4.128 4.119 4.199 27,180,727 4.1517 -1.49%
2023-12-18 0 4.700 4.690 4.700 4.690 4.810 40,072,023 189,425,950 4.7271 4.190 4.181 4.190 4.181 4.288 44,945,572 4.2146 -2.08%
2023-12-15 0 4.800 4.800 4.820 4.790 4.920 21,794,021 105,622,263 4.8464 4.280 4.280 4.297 4.271 4.387 24,444,604 4.3209 -1.23%
2023-12-14 0 4.860 4.850 4.860 4.820 4.930 9,992,294 48,702,995 4.8741 4.333 4.324 4.333 4.297 4.395 11,207,554 4.3456 -0.21%
2023-12-13 0 4.870 4.870 4.880 4.850 4.920 8,666,980 42,228,481 4.8723 4.342 4.342 4.351 4.324 4.387 9,721,056 4.3440 -1.02%
2023-12-12 0 4.920 4.920 4.930 4.870 4.940 10,053,234 49,366,481 4.9105 4.387 4.387 4.395 4.342 4.404 11,275,906 4.3781 0.61%
2023-12-11 0 4.890 4.890 4.900 4.860 4.990 15,907,732 78,073,126 4.9079 4.360 4.360 4.369 4.333 4.449 17,842,426 4.3757 -1.61%
2023-12-08 0 4.970 4.950 4.970 4.860 4.970 10,437,686 51,503,099 4.9343 4.431 4.413 4.431 4.333 4.431 11,707,115 4.3993 1.84%
2023-12-07 0 4.880 4.870 4.880 4.840 4.910 14,079,432 68,502,153 4.8654 4.351 4.342 4.351 4.315 4.378 15,791,769 4.3378 -0.81%
2023-12-06 0 4.920 4.910 4.920 4.850 4.950 6,669,592 32,713,662 4.9049 4.387 4.378 4.387 4.324 4.413 7,480,746 4.3730 1.03%
2023-12-05 0 4.870 4.860 4.870 4.840 5.000 17,098,166 83,762,005 4.8989 4.342 4.333 4.342 4.315 4.458 19,177,640 4.3677 -2.21%
2023-12-04 0 4.980 4.970 4.980 4.960 5.060 10,605,001 53,084,390 5.0056 4.440 4.431 4.440 4.422 4.511 11,894,778 4.4628 -0.40%
2023-12-01 0 5.000 5.000 5.020 5.000 5.060 14,433,529 72,500,910 5.0231 4.458 4.458 4.476 4.458 4.511 16,188,931 4.4784 -0.99%
2023-11-30 0 5.050 5.040 5.050 4.960 5.060 11,758,319 59,121,705 5.0281 4.502 4.494 4.502 4.422 4.511 13,188,363 4.4829 2.02%
2023-11-29 0 4.950 4.950 4.960 4.950 5.080 15,005,351 74,763,879 4.9825 4.413 4.413 4.422 4.413 4.529 16,830,298 4.4422 -1.20%
2023-11-28 0 5.010 5.000 5.010 4.990 5.050 10,732,020 53,708,840 5.0045 4.467 4.458 4.467 4.449 4.502 12,037,245 4.4619 -0.60%
2023-11-27 0 5.040 5.030 5.040 5.010 5.130 10,583,722 53,352,980 5.0410 4.494 4.485 4.494 4.467 4.574 11,870,912 4.4944 -0.59%
2023-11-24 0 5.070 5.070 5.080 5.060 5.130 10,722,020 54,585,642 5.0910 4.520 4.520 4.529 4.511 4.574 12,026,029 4.5390 -0.98%
2023-11-23 0 5.120 5.110 5.120 5.060 5.120 7,937,378 40,406,840 5.0907 4.565 4.556 4.565 4.511 4.565 8,902,720 4.5387 0.39%
2023-11-22 0 5.100 5.090 5.100 5.000 5.110 14,220,540 72,254,972 5.0810 4.547 4.538 4.547 4.458 4.556 15,950,038 4.5301 1.59%
2023-11-21 0 5.020 5.000 5.020 4.980 5.070 24,289,175 122,196,697 5.0309 4.476 4.458 4.476 4.440 4.520 27,243,218 4.4854 1.01%
2023-11-20 0 4.970 4.970 4.980 4.920 4.980 11,296,940 55,989,690 4.9562 4.431 4.431 4.440 4.387 4.440 12,670,871 4.4188 1.02%
2023-11-17 0 4.920 4.900 4.920 4.890 5.000 16,659,296 82,017,395 4.9232 4.387 4.369 4.387 4.360 4.458 18,685,395 4.3894 -1.60%
2023-11-16 0 5.000 5.000 5.020 4.980 5.060 4,951,102 24,834,937 5.0160 4.458 4.458 4.476 4.440 4.511 5,553,254 4.4721 -0.99%
2023-11-15 0 5.050 5.040 5.050 4.960 5.060 17,485,345 87,842,433 5.0238 4.502 4.494 4.502 4.422 4.511 19,611,908 4.4790 2.23%
2023-11-14 0 4.940 4.920 4.940 4.920 4.980 5,747,675 28,408,491 4.9426 4.404 4.387 4.404 4.387 4.440 6,446,706 4.4067 -0.40%
2023-11-13 0 4.960 4.940 4.960 4.910 4.980 7,843,435 38,836,939 4.9515 4.422 4.404 4.422 4.378 4.440 8,797,352 4.4146 0.40%
2023-11-10 0 4.940 4.930 4.940 4.890 4.970 10,756,368 52,984,934 4.9259 4.404 4.395 4.404 4.360 4.431 12,064,555 4.3918 -0.60%
2023-11-09 0 4.970 4.970 4.980 4.890 4.980 12,926,300 64,034,471 4.9538 4.431 4.431 4.440 4.360 4.440 14,498,393 4.4167 1.22%
2023-11-08 0 4.910 4.910 4.920 4.890 4.950 24,833,961 122,414,940 4.9293 4.378 4.378 4.387 4.360 4.413 27,854,261 4.3948 -0.20%
2023-11-07 0 4.920 4.910 4.920 4.820 4.930 32,327,455 157,855,998 4.8830 4.387 4.378 4.387 4.297 4.395 36,259,112 4.3536 1.03%
2023-11-06 0 4.870 4.860 4.870 4.850 4.980 34,434,316 168,553,597 4.8949 4.342 4.333 4.342 4.324 4.440 38,622,209 4.3642 -1.22%
2023-11-03 0 4.930 4.920 4.930 4.900 4.990 22,345,450 110,523,824 4.9461 4.395 4.387 4.395 4.369 4.449 25,063,098 4.4098 0.20%
2023-11-02 0 4.920 4.920 4.940 4.890 4.960 11,934,513 58,760,662 4.9236 4.387 4.387 4.404 4.360 4.422 13,385,985 4.3897 0.61%
2023-11-01 0 4.890 4.890 4.900 4.840 4.940 19,685,880 96,513,896 4.9027 4.360 4.360 4.369 4.315 4.404 22,080,072 4.3711 0.62%
2023-10-31 0 4.860 4.860 4.900 4.830 4.930 26,897,137 131,769,491 4.8990 4.333 4.333 4.369 4.306 4.395 30,168,360 4.3678 -1.02%
2023-10-30 0 4.910 4.900 4.910 4.830 5.010 51,574,464 253,934,512 4.9236 4.378 4.369 4.378 4.306 4.467 57,846,937 4.3898 0.41%
2023-10-27 0 4.890 4.880 4.890 4.820 4.980 28,102,416 137,961,714 4.9092 4.360 4.351 4.360 4.297 4.440 31,520,225 4.3769 1.45%
2023-10-26 0 4.820 4.810 4.820 4.680 4.860 92,443,463 440,181,911 4.7616 4.297 4.288 4.297 4.173 4.333 103,686,413 4.2453 0.00%
2023-10-25 0 4.820 4.820 4.830 4.820 5.310 136,673,479 676,053,253 4.9465 4.297 4.297 4.306 4.297 4.734 153,295,672 4.4101 -8.54%
2023-10-24 0 5.270 5.260 5.270 5.130 5.380 47,501,473 248,493,392 5.2313 4.699 4.690 4.699 4.574 4.797 53,278,590 4.6640 -2.04%
2023-10-20 0 5.380 5.290 5.380 5.260 5.430 41,481,443 221,934,775 5.3502 4.797 4.716 4.797 4.690 4.841 46,526,405 4.7701 -0.92%
2023-10-19 0 5.430 5.430 5.440 5.420 5.510 19,432,652 105,847,905 5.4469 4.841 4.841 4.850 4.832 4.913 21,796,046 4.8563 -2.34%
2023-10-18 0 5.560 5.550 5.560 5.510 5.570 16,494,073 91,411,660 5.5421 4.957 4.948 4.957 4.913 4.966 18,500,078 4.9412 0.00%
2023-10-17 0 5.560 5.550 5.560 5.530 5.630 19,230,503 107,276,825 5.5785 4.957 4.948 4.957 4.930 5.020 21,569,312 4.9736 0.00%
2023-10-16 0 5.560 5.550 5.560 5.520 5.630 13,531,223 75,475,404 5.5779 4.957 4.948 4.957 4.921 5.020 15,176,887 4.9730 -0.71%
2023-10-13 0 5.600 5.600 5.610 5.500 5.600 18,698,377 103,635,386 5.5425 4.993 4.993 5.002 4.904 4.993 20,972,469 4.9415 0.90%
2023-10-12 0 5.550 5.550 5.570 5.540 5.670 35,170,304 196,670,878 5.5920 4.948 4.948 4.966 4.939 5.055 39,447,707 4.9856 -0.54%
2023-10-11 0 5.580 5.580 5.600 5.570 5.690 8,524,644 47,963,107 5.6264 4.975 4.975 4.993 4.966 5.073 9,561,409 5.0163 -1.06%
2023-10-10 0 5.640 5.630 5.640 5.610 5.750 10,458,016 59,062,357 5.6476 5.028 5.020 5.028 5.002 5.127 11,729,917 5.0352 0.36%
2023-10-09 0 5.620 5.610 5.620 5.560 5.660 11,905,537 66,963,343 5.6246 5.011 5.002 5.011 4.957 5.046 13,353,485 5.0147 0.90%
2023-10-06 0 5.570 5.570 5.600 5.540 5.630 5,122,020 28,660,851 5.5956 4.966 4.966 4.993 4.939 5.020 5,744,959 4.9889 0.54%
2023-10-05 0 5.540 5.540 5.550 5.510 5.600 4,246,515 23,645,423 5.5682 4.939 4.939 4.948 4.913 4.993 4,762,975 4.9644 -0.18%
2023-10-04 0 5.550 5.540 5.550 5.490 5.560 9,894,975 54,579,325 5.5159 4.948 4.939 4.948 4.895 4.957 11,098,399 4.9178 -0.54%
2023-10-03 0 5.580 5.580 5.590 5.530 5.640 6,686,706 37,224,678 5.5670 4.975 4.975 4.984 4.930 5.028 7,499,941 4.9633 -1.76%
2023-09-29 0 5.680 5.670 5.680 5.680 5.780 9,227,980 52,765,244 5.7180 5.064 5.055 5.064 5.064 5.153 10,350,285 5.0980 -0.87%
2023-09-28 0 5.730 5.730 5.740 5.600 5.730 43,818,146 247,785,493 5.6549 5.109 5.109 5.118 4.993 5.109 49,147,298 5.0417 1.60%
2023-09-27 0 5.640 5.630 5.640 5.630 5.730 20,751,865 117,670,991 5.6704 5.028 5.020 5.028 5.020 5.109 23,275,701 5.0555 -0.53%
2023-09-26 0 5.670 5.660 5.670 5.640 5.840 22,330,300 127,647,854 5.7164 5.055 5.046 5.055 5.028 5.207 25,046,105 5.0965 -1.90%
2023-09-25 0 5.780 5.770 5.780 5.680 5.810 34,929,227 200,568,013 5.7421 5.153 5.144 5.153 5.064 5.180 39,177,310 5.1195 0.87%
2023-09-22 0 5.730 5.730 5.740 5.630 5.740 13,810,000 78,668,220 5.6965 5.109 5.109 5.118 5.020 5.118 15,489,569 5.0788 0.53%
2023-09-21 0 5.700 5.700 5.710 5.660 5.760 26,021,140 148,434,103 5.7044 5.082 5.082 5.091 5.046 5.135 29,185,824 5.0858 -0.35%
2023-09-20 0 5.720 5.720 5.730 5.710 5.810 16,165,937 92,874,823 5.7451 5.100 5.100 5.109 5.091 5.180 18,132,034 5.1221 -1.55%
2023-09-19 0 5.810 5.810 5.820 5.730 5.870 34,622,382 200,148,426 5.7809 5.180 5.180 5.189 5.109 5.234 38,833,147 5.1541 -0.68%
2023-09-18 0 5.850 5.850 5.860 5.720 5.920 25,409,138 148,069,167 5.8274 5.216 5.216 5.225 5.100 5.278 28,499,391 5.1955 0.52%
2023-09-15 0 5.820 5.810 5.820 5.770 5.870 19,125,943 111,556,291 5.8327 5.189 5.180 5.189 5.144 5.234 21,452,035 5.2003 0.87%
2023-09-14 0 5.770 5.770 5.780 5.570 5.780 40,776,268 233,204,033 5.7191 5.144 5.144 5.153 4.966 5.153 45,735,467 5.0990 3.59%
2023-09-13 0 5.570 5.550 5.570 5.530 5.720 20,617,434 115,569,849 5.6054 4.966 4.948 4.966 4.930 5.100 23,124,921 4.9976 0.36%
2023-09-12 0 5.550 5.550 5.560 5.410 5.580 24,336,123 134,109,053 5.5107 4.948 4.948 4.957 4.823 4.975 27,295,876 4.9132 1.28%
2023-09-11 0 5.480 5.480 5.490 5.340 5.590 44,924,594 245,833,819 5.4721 4.886 4.886 4.895 4.761 4.984 50,388,311 4.8788 2.05%
2023-09-07 0 5.370 5.370 5.380 5.340 5.420 23,058,752 124,348,448 5.3927 4.788 4.788 4.797 4.761 4.832 25,863,151 4.8079 0.56%
2023-09-06 0 5.340 5.340 5.350 5.320 5.400 10,377,103 55,643,254 5.3621 4.761 4.761 4.770 4.743 4.814 11,639,164 4.7807 -0.74%
2023-09-05 0 5.380 5.370 5.390 5.350 5.420 14,946,467 80,400,292 5.3792 4.797 4.788 4.806 4.770 4.832 16,764,252 4.7959 -0.55%
2023-09-04 0 5.410 5.400 5.410 5.340 5.460 40,728,600 219,805,077 5.3968 4.823 4.814 4.823 4.761 4.868 45,682,002 4.8116 1.73%
2023-08-31 0 5.540 5.530 5.540 5.490 5.580 19,837,560 109,969,821 5.5435 4.741 4.733 4.741 4.698 4.775 23,179,600 4.7443 0.54%
2023-08-30 0 5.510 5.500 5.510 5.450 5.540 15,333,979 84,286,548 5.4967 4.716 4.707 4.716 4.664 4.741 17,917,300 4.7042 0.00%
2023-08-29 0 5.510 5.500 5.510 5.480 5.590 38,409,268 212,057,682 5.5210 4.716 4.707 4.716 4.690 4.784 44,880,090 4.7250 0.36%
2023-08-28 0 5.490 5.490 5.500 5.480 5.680 44,625,913 248,856,900 5.5765 4.698 4.698 4.707 4.690 4.861 52,144,056 4.7725 0.00%
2023-08-25 0 5.490 5.490 5.500 5.450 5.570 17,399,020 95,805,316 5.5064 4.698 4.698 4.707 4.664 4.767 20,330,239 4.7125 -1.08%
2023-08-24 0 5.550 5.550 5.560 5.500 5.600 20,659,181 114,814,066 5.5575 4.750 4.750 4.758 4.707 4.793 24,139,640 4.7562 0.00%
2023-08-23 0 5.550 5.540 5.550 5.510 5.650 26,778,316 149,723,909 5.5912 4.750 4.741 4.750 4.716 4.835 31,289,668 4.7851 -0.89%
2023-08-22 0 5.600 5.600 5.610 5.450 5.690 58,700,692 328,799,785 5.6013 4.793 4.793 4.801 4.664 4.870 68,590,017 4.7937 2.56%
2023-08-21 0 5.460 5.460 5.470 5.400 5.550 19,947,665 109,076,199 5.4681 4.673 4.673 4.681 4.621 4.750 23,308,255 4.6797 -1.27%
2023-08-18 0 5.530 5.530 5.540 5.530 5.680 17,503,152 97,515,629 5.5713 4.733 4.733 4.741 4.733 4.861 20,451,914 4.7680 -2.47%
2023-08-17 0 5.670 5.660 5.670 5.550 5.680 14,405,121 81,165,258 5.6345 4.852 4.844 4.852 4.750 4.861 16,831,957 4.8221 -0.53%
2023-08-16 0 5.700 5.700 5.710 5.640 5.760 27,241,063 155,246,979 5.6990 4.878 4.878 4.887 4.827 4.930 31,830,374 4.8773 -1.21%
2023-08-15 0 5.770 5.760 5.770 5.690 5.790 30,441,386 175,095,682 5.7519 4.938 4.930 4.938 4.870 4.955 35,569,857 4.9226 0.35%
2023-08-14 0 5.750 5.730 5.750 5.580 5.760 36,494,020 207,301,714 5.6804 4.921 4.904 4.921 4.775 4.930 42,642,180 4.8614 0.88%
2023-08-11 0 5.700 5.700 5.710 5.680 5.830 70,639,245 406,167,079 5.7499 4.878 4.878 4.887 4.861 4.989 82,539,862 4.9209 0.53%
2023-08-10 0 5.670 5.670 5.680 5.550 5.710 52,646,046 298,624,115 5.6723 4.852 4.852 4.861 4.750 4.887 61,515,343 4.8545 3.28%
2023-08-09 0 5.490 5.490 5.500 5.460 5.540 14,453,035 79,430,268 5.4958 4.698 4.698 4.707 4.673 4.741 16,887,943 4.7034 0.00%
2023-08-08 0 5.490 5.490 5.500 5.460 5.520 7,718,020 42,388,250 5.4921 4.698 4.698 4.707 4.673 4.724 9,018,277 4.7003 -0.90%
2023-08-07 0 5.540 5.540 5.560 5.510 5.570 6,930,022 38,429,794 5.5454 4.741 4.741 4.758 4.716 4.767 8,097,525 4.7459 0.00%
2023-08-04 0 5.540 5.540 5.550 5.460 5.700 57,366,798 322,278,447 5.6179 4.741 4.741 4.750 4.673 4.878 67,031,402 4.8079 2.03%
2023-08-03 0 5.430 5.430 5.440 5.420 5.510 20,873,439 113,860,545 5.4548 4.647 4.647 4.656 4.639 4.716 24,389,994 4.6683 -1.27%
2023-08-02 0 5.500 5.490 5.500 5.440 5.580 15,772,000 86,434,120 5.4802 4.707 4.698 4.707 4.656 4.775 18,429,114 4.6901 -1.08%
2023-08-01 0 5.560 5.560 5.570 5.500 5.580 21,504,926 119,319,176 5.5485 4.758 4.758 4.767 4.707 4.775 25,127,868 4.7485 -0.71%
2023-07-31 0 5.600 5.590 5.600 5.460 5.760 59,560,353 332,791,362 5.5875 4.793 4.784 4.793 4.673 4.930 69,594,506 4.7819 0.18%
2023-07-28 0 5.590 5.580 5.590 5.520 5.710 47,040,163 263,058,966 5.5922 4.784 4.775 4.784 4.724 4.887 54,965,035 4.7859 -1.58%
2023-07-27 0 5.680 5.670 5.680 5.650 5.750 23,873,745 136,440,018 5.7151 4.861 4.852 4.861 4.835 4.921 27,895,763 4.8911 0.53%
2023-07-26 0 5.650 5.640 5.650 5.620 5.740 53,842,621 305,392,751 5.6720 4.835 4.827 4.835 4.810 4.912 62,913,506 4.8542 0.18%
2023-07-25 0 5.640 5.630 5.640 5.630 5.710 43,387,372 246,337,331 5.6776 4.827 4.818 4.827 4.818 4.887 50,696,857 4.8590 0.89%
2023-07-24 0 5.590 5.590 5.600 5.550 5.690 22,030,076 124,010,056 5.6291 4.784 4.784 4.793 4.750 4.870 25,741,490 4.8175 -0.53%
2023-07-21 0 5.620 5.610 5.620 5.510 5.650 28,861,177 161,564,091 5.5980 4.810 4.801 4.810 4.716 4.835 33,723,429 4.7909 1.63%
2023-07-20 0 5.530 5.530 5.540 5.530 5.660 33,484,175 187,503,685 5.5998 4.733 4.733 4.741 4.733 4.844 39,125,265 4.7924 -0.36%
2023-07-19 0 5.550 5.550 5.560 5.420 5.600 34,065,040 187,896,078 5.5158 4.750 4.750 4.758 4.639 4.793 39,803,989 4.7205 0.54%
2023-07-18 0 5.520 5.520 5.530 5.500 5.620 36,636,018 203,229,808 5.5473 4.724 4.724 4.733 4.707 4.810 42,808,100 4.7475 -0.90%
2023-07-14 0 5.570 5.560 5.570 5.290 5.670 111,899,763 622,442,929 5.5625 4.767 4.758 4.767 4.527 4.852 130,751,554 4.7605 5.29%
2023-07-13 0 5.290 5.290 5.300 5.250 5.340 20,681,684 109,723,652 5.3054 4.527 4.527 4.536 4.493 4.570 24,165,934 4.5404 1.73%
2023-07-12 0 5.200 5.190 5.200 5.160 5.260 20,005,275 104,122,779 5.2048 4.450 4.442 4.450 4.416 4.502 23,375,570 4.4543 -0.19%
2023-07-11 0 5.210 5.200 5.210 5.180 5.260 17,999,788 93,930,766 5.2184 4.459 4.450 4.459 4.433 4.502 21,032,218 4.4660 0.58%
2023-07-10 0 5.180 5.180 5.200 5.180 5.280 12,379,883 64,609,138 5.2189 4.433 4.433 4.450 4.433 4.519 14,465,526 4.4664 -0.38%
2023-07-07 0 5.200 5.200 5.210 5.110 5.250 47,761,349 247,485,113 5.1817 4.450 4.450 4.459 4.373 4.493 55,807,720 4.4346 0.19%
2023-07-06 0 5.190 5.190 5.200 5.130 5.290 30,865,242 160,626,419 5.2041 4.442 4.442 4.450 4.390 4.527 36,065,120 4.4538 -1.14%
2023-07-05 0 5.250 5.250 5.260 5.170 5.420 78,723,600 417,143,111 5.2988 4.493 4.493 4.502 4.425 4.639 91,986,192 4.5348 0.00%
2023-07-04 0 5.250 5.250 5.260 5.200 5.350 43,801,500 230,894,850 5.2714 4.493 4.493 4.502 4.450 4.579 51,180,754 4.5114 1.35%
2023-07-03 0 5.180 5.170 5.180 5.100 5.220 45,826,215 237,117,641 5.1743 4.433 4.425 4.433 4.365 4.467 53,546,573 4.4283 0.00%
2023-06-30 0 5.180 5.180 5.190 4.890 5.220 83,342,132 426,664,075 5.1194 4.433 4.433 4.442 4.185 4.467 97,382,809 4.3813 5.93%
2023-06-29 0 4.890 4.890 4.900 4.860 4.940 42,751,567 209,287,612 4.8954 4.185 4.185 4.194 4.159 4.228 49,953,938 4.1896 -0.20%
2023-06-28 0 4.900 4.890 4.900 4.890 5.020 83,308,010 410,699,934 4.9299 4.194 4.185 4.194 4.185 4.296 97,342,939 4.2191 -2.20%
2023-06-27 0 5.010 5.010 5.020 4.970 5.130 142,955,140 717,855,413 5.0215 4.288 4.288 4.296 4.253 4.390 167,038,841 4.2975 -0.99%
2023-06-26 0 5.060 5.060 5.070 5.040 5.190 75,939,716 386,668,282 5.0918 4.330 4.330 4.339 4.313 4.442 88,733,306 4.3576 -1.94%
2023-06-23 0 5.160 5.160 5.170 5.080 5.250 31,017,593 159,505,800 5.1424 4.416 4.416 4.425 4.348 4.493 36,243,137 4.4010 -1.71%
2023-06-21 0 5.250 5.240 5.250 5.180 5.380 66,971,611 351,245,255 5.2447 4.493 4.484 4.493 4.433 4.604 78,254,341 4.4885 -3.14%
2023-06-20 0 5.420 5.420 5.430 5.360 5.650 66,577,652 361,755,329 5.4336 4.639 4.639 4.647 4.587 4.835 77,794,012 4.6502 -3.56%
2023-06-19 0 5.620 5.620 5.630 5.610 5.690 28,940,536 163,321,332 5.6433 4.810 4.810 4.818 4.801 4.870 33,816,158 4.8297 -0.35%
2023-06-16 0 5.640 5.640 5.650 5.630 5.710 41,053,602 232,962,042 5.6746 4.827 4.827 4.835 4.818 4.887 47,969,916 4.8564 0.00%
2023-06-15 0 5.640 5.620 5.640 5.510 5.710 47,919,086 267,817,225 5.5889 4.827 4.810 4.827 4.716 4.887 55,992,031 4.7831 -0.18%
2023-06-14 0 5.650 5.640 5.650 5.550 5.830 60,195,973 339,794,299 5.6448 4.835 4.827 4.835 4.750 4.989 70,337,209 4.8309 -3.09%
2023-06-13 0 5.830 5.820 5.830 5.800 5.920 20,680,950 120,771,837 5.8398 4.989 4.981 4.989 4.964 5.066 24,165,077 4.9978 -1.35%
2023-06-12 0 5.910 5.900 5.910 5.860 6.000 17,439,549 103,309,642 5.9239 5.058 5.049 5.058 5.015 5.135 20,377,596 5.0698 -1.01%
2023-06-09 0 5.970 5.960 5.970 5.780 5.980 16,825,086 99,411,750 5.9085 5.109 5.101 5.109 4.947 5.118 19,659,614 5.0566 2.58%
2023-06-08 0 5.820 5.810 5.820 5.760 5.880 11,553,053 67,196,591 5.8163 4.981 4.972 4.981 4.930 5.032 13,499,400 4.9777 0.34%
2023-06-07 0 5.800 5.790 5.800 5.780 5.960 22,094,372 128,814,673 5.8302 4.964 4.955 4.964 4.947 5.101 25,816,618 4.9896 -1.36%
2023-06-06 0 5.880 5.880 5.890 5.870 6.010 11,603,428 69,024,676 5.9486 5.032 5.032 5.041 5.024 5.143 13,558,261 5.0910 -0.51%
2023-06-05 0 5.910 5.900 5.910 5.820 5.930 14,410,653 84,752,749 5.8813 5.058 5.049 5.058 4.981 5.075 16,838,421 5.0333 1.03%
2023-06-02 0 5.850 5.850 5.890 5.820 5.950 32,976,729 194,139,645 5.8872 5.007 5.007 5.041 4.981 5.092 38,532,330 5.0384 0.69%
2023-06-01 0 5.810 5.800 5.810 5.670 5.890 19,809,620 115,451,927 5.8281 4.972 4.964 4.972 4.852 5.041 23,146,953 4.9878 1.22%
2023-05-31 0 5.740 5.730 5.740 5.620 5.800 56,785,868 323,339,078 5.6940 4.912 4.904 4.912 4.810 4.964 66,352,602 4.8730 -1.37%
2023-05-30 0 5.820 5.810 5.820 5.780 5.880 17,498,722 102,052,855 5.8320 4.981 4.972 4.981 4.947 5.032 20,446,738 4.9912 -0.17%
2023-05-29 0 5.830 5.820 5.830 5.800 6.040 33,025,790 194,958,725 5.9032 4.989 4.981 4.989 4.964 5.169 38,589,656 5.0521 -0.17%
2023-05-25 0 5.840 5.830 5.840 5.750 5.930 67,010,784 389,438,937 5.8116 4.998 4.989 4.998 4.921 5.075 78,300,113 4.9737 -1.68%
2023-05-24 0 5.940 5.930 5.940 5.900 6.100 31,876,156 191,230,718 5.9992 5.084 5.075 5.084 5.049 5.221 37,246,343 5.1342 -1.66%
2023-05-23 0 6.040 6.030 6.040 6.000 6.130 30,916,731 186,909,822 6.0456 5.169 5.161 5.169 5.135 5.246 36,125,283 5.1739 -0.45%
2023-05-22 0 6.190 6.190 6.200 6.170 6.290 23,654,237 146,740,522 6.2036 5.193 5.193 5.201 5.176 5.277 28,197,252 5.2041 0.00%
2023-05-19 0 6.190 6.180 6.190 6.110 6.240 15,210,189 93,791,239 6.1663 5.193 5.184 5.193 5.126 5.235 18,131,446 5.1728 -0.16%
2023-05-18 0 6.200 6.200 6.210 6.080 6.260 17,195,018 106,442,791 6.1903 5.201 5.201 5.209 5.100 5.251 20,497,480 5.1930 2.14%
2023-05-17 0 6.070 6.070 6.080 6.040 6.220 42,058,278 256,690,683 6.1032 5.092 5.092 5.100 5.067 5.218 50,135,959 5.1199 -2.57%
2023-05-16 0 6.230 6.220 6.230 6.190 6.290 14,347,114 89,386,938 6.2303 5.226 5.218 5.226 5.193 5.277 17,102,610 5.2265 -0.16%
2023-05-15 0 6.240 6.240 6.260 6.040 6.290 52,866,402 325,144,230 6.1503 5.235 5.235 5.251 5.067 5.277 63,019,883 5.1594 -0.16%
2023-05-12 0 6.250 6.240 6.250 6.200 6.430 45,860,228 287,459,226 6.2682 5.243 5.235 5.243 5.201 5.394 54,668,109 5.2583 -2.19%
2023-05-11 0 6.390 6.380 6.390 6.340 6.430 23,091,706 147,351,763 6.3812 5.360 5.352 5.360 5.319 5.394 27,526,682 5.3531 0.00%
2023-05-10 0 6.390 6.380 6.390 6.340 6.460 29,216,506 187,019,732 6.4012 5.360 5.352 5.360 5.319 5.419 34,827,806 5.3698 -0.47%
2023-05-09 0 6.420 6.420 6.430 6.390 6.580 76,969,671 499,430,805 6.4887 5.386 5.386 5.394 5.360 5.520 91,752,408 5.4432 0.16%
2023-05-08 0 6.410 6.410 6.420 6.200 6.460 58,519,393 373,677,005 6.3855 5.377 5.377 5.386 5.201 5.419 69,758,583 5.3567 2.72%
2023-05-05 0 6.240 6.240 6.250 6.170 6.380 45,979,542 287,853,866 6.2605 5.235 5.235 5.243 5.176 5.352 54,810,338 5.2518 2.97%
2023-05-04 0 6.060 6.060 6.070 5.880 6.100 45,099,528 270,990,347 6.0087 5.084 5.084 5.092 4.933 5.117 53,761,309 5.0406 3.06%
2023-05-03 0 5.880 5.870 5.880 5.830 5.920 9,985,515 58,588,929 5.8674 4.933 4.924 4.933 4.891 4.966 11,903,325 4.9221 -1.51%
2023-05-02 0 5.970 5.970 5.980 5.940 6.040 8,540,542 51,056,559 5.9781 5.008 5.008 5.017 4.983 5.067 10,180,832 5.0150 -0.50%
2023-04-28 0 6.000 5.990 6.000 5.920 6.070 42,591,180 255,238,801 5.9928 5.033 5.025 5.033 4.966 5.092 50,771,210 5.0272 1.18%
2023-04-27 0 5.930 5.920 5.930 5.870 5.950 31,264,329 184,985,580 5.9168 4.975 4.966 4.975 4.924 4.991 37,268,932 4.9635 0.17%
2023-04-26 0 5.920 5.920 5.930 5.890 5.990 50,543,562 300,190,504 5.9392 4.966 4.966 4.975 4.941 5.025 60,250,920 4.9823 -0.34%
2023-04-25 0 5.940 5.930 5.940 5.910 6.110 75,124,665 448,920,772 5.9757 4.983 4.975 4.983 4.958 5.126 89,553,051 5.0129 -2.94%
2023-04-24 0 6.120 6.110 6.120 6.020 6.290 48,028,020 294,746,244 6.1370 5.134 5.126 5.134 5.050 5.277 57,252,245 5.1482 -2.39%
2023-04-21 0 6.270 6.260 6.270 6.190 6.390 42,261,884 265,847,255 6.2905 5.260 5.251 5.260 5.193 5.360 50,378,670 5.2770 0.32%
2023-04-20 0 6.250 6.250 6.260 6.170 6.290 45,473,093 283,861,654 6.2424 5.243 5.243 5.251 5.176 5.277 54,206,621 5.2367 0.64%
2023-04-19 0 6.210 6.210 6.220 6.140 6.370 84,553,436 526,679,346 6.2290 5.209 5.209 5.218 5.151 5.344 100,792,705 5.2254 -2.51%
2023-04-18 0 6.370 6.370 6.380 6.370 6.520 62,087,784 399,838,211 6.4399 5.344 5.344 5.352 5.344 5.470 74,012,317 5.4023 -0.78%
2023-04-17 0 6.420 6.400 6.420 6.240 6.470 48,534,762 308,208,455 6.3503 5.386 5.369 5.386 5.235 5.428 57,856,312 5.3271 2.56%
2023-04-14 0 6.260 6.260 6.270 6.200 6.370 27,766,262 174,245,711 6.2754 5.251 5.251 5.260 5.201 5.344 33,099,029 5.2644 0.00%
2023-04-13 0 6.260 6.250 6.260 6.140 6.290 40,902,898 254,807,610 6.2296 5.251 5.243 5.251 5.151 5.277 48,758,678 5.2259 0.48%
2023-04-12 0 6.230 6.220 6.230 5.970 6.270 75,610,170 468,520,210 6.1965 5.226 5.218 5.226 5.008 5.260 90,131,802 5.1982 3.15%
2023-04-11 0 6.040 6.040 6.050 5.870 6.060 52,671,546 312,961,039 5.9417 5.067 5.067 5.075 4.924 5.084 62,787,603 4.9844 0.67%
2023-04-06 0 6.000 5.990 6.000 5.860 6.020 43,383,427 258,657,156 5.9621 5.033 5.025 5.033 4.916 5.050 51,715,615 5.0015 1.35%
2023-04-04 0 5.920 5.920 5.930 5.770 6.030 70,121,768 416,913,444 5.9456 4.966 4.966 4.975 4.840 5.058 83,589,302 4.9876 2.60%
2023-04-03 0 5.770 5.770 5.780 5.640 5.830 55,107,701 316,960,633 5.7517 4.840 4.840 4.849 4.731 4.891 65,691,644 4.8250 2.30%
2023-03-31 0 5.640 5.640 5.650 5.500 5.700 47,632,127 268,166,430 5.6299 4.731 4.731 4.740 4.614 4.782 56,780,317 4.7229 1.62%
2023-03-30 0 5.550 5.540 5.550 5.430 5.750 54,442,725 300,949,397 5.5278 4.656 4.647 4.656 4.555 4.824 64,898,954 4.6372 -2.12%
2023-03-29 0 5.670 5.660 5.670 5.580 5.760 36,985,564 209,142,202 5.6547 4.756 4.748 4.756 4.681 4.832 44,088,984 4.7436 -0.70%
2023-03-28 0 5.710 5.700 5.710 5.560 5.750 33,607,927 191,008,976 5.6835 4.790 4.782 4.790 4.664 4.824 40,062,640 4.7678 1.78%
2023-03-27 0 5.610 5.610 5.620 5.550 5.710 40,786,283 228,948,719 5.6134 4.706 4.706 4.715 4.656 4.790 48,619,666 4.7090 -0.71%
2023-03-24 0 5.650 5.640 5.650 5.600 5.790 40,036,062 227,172,221 5.6742 4.740 4.731 4.740 4.698 4.857 47,725,358 4.7600 -1.40%
2023-03-23 0 5.730 5.720 5.730 5.630 5.790 51,490,995 294,796,898 5.7252 4.807 4.798 4.807 4.723 4.857 61,380,317 4.8028 0.17%
2023-03-22 0 5.720 5.720 5.730 5.560 5.800 51,189,607 293,827,559 5.7400 4.798 4.798 4.807 4.664 4.866 61,021,044 4.8152 3.25%
2023-03-21 0 5.540 5.530 5.540 5.400 5.630 60,539,237 333,347,235 5.5063 4.647 4.639 4.647 4.530 4.723 72,166,357 4.6192 -0.72%
2023-03-20 0 5.580 5.580 5.590 5.380 5.820 90,511,854 504,325,100 5.5719 4.681 4.681 4.689 4.513 4.882 107,895,492 4.6742 -3.13%
2023-03-17 0 5.760 5.750 5.760 5.620 5.860 75,167,018 434,962,564 5.7866 4.832 4.824 4.832 4.715 4.916 89,603,539 4.8543 3.41%
2023-03-16 0 5.570 5.570 5.580 5.530 5.800 90,117,760 506,786,987 5.6236 4.673 4.673 4.681 4.639 4.866 107,425,709 4.7176 -3.97%
2023-03-15 0 5.800 5.800 5.810 5.720 6.060 86,330,988 504,077,559 5.8389 4.866 4.866 4.874 4.798 5.084 102,911,652 4.8982 -3.01%
2023-03-14 0 5.980 5.970 5.980 5.880 6.130 106,856,420 637,835,499 5.9691 5.017 5.008 5.017 4.933 5.142 127,379,183 5.0074 -0.33%
2023-03-13 0 6.000 6.000 6.010 5.710 6.040 150,877,898 892,056,923 5.9124 5.033 5.033 5.042 4.790 5.067 179,855,393 4.9599 5.08%
2023-03-10 0 5.710 5.700 5.710 5.640 6.240 215,325,981 1,262,442,629 5.8629 4.790 4.782 4.790 4.731 5.235 256,681,326 4.9183 -9.08%
2023-03-09 0 6.280 6.270 6.280 6.030 6.370 89,779,552 558,394,009 6.2196 5.268 5.260 5.268 5.058 5.344 107,022,545 5.2175 0.64%
2023-03-08 0 6.240 6.240 6.250 5.950 6.250 63,358,517 387,542,960 6.1167 5.235 5.235 5.243 4.991 5.243 75,527,106 5.1312 3.48%
2023-03-07 0 6.030 6.030 6.040 6.030 6.530 106,675,044 667,813,254 6.2603 5.058 5.058 5.067 5.058 5.478 127,162,972 5.2516 -5.49%
2023-03-06 0 6.380 6.370 6.380 6.150 6.540 106,538,569 677,767,214 6.3617 5.352 5.344 5.352 5.159 5.486 127,000,286 5.3367 1.75%
2023-03-03 0 6.270 6.270 6.280 6.020 6.310 72,404,829 451,347,700 6.2337 5.260 5.260 5.268 5.050 5.293 86,310,846 5.2293 3.13%
2023-03-02 0 6.080 6.070 6.080 6.010 6.210 53,212,385 325,446,957 6.1160 5.100 5.092 5.100 5.042 5.209 63,432,316 5.1306 0.16%
2023-03-01 0 6.070 6.060 6.070 5.740 6.180 109,016,137 659,358,960 6.0483 5.092 5.084 5.092 4.815 5.184 129,953,694 5.0738 6.12%
2023-02-28 0 5.720 5.710 5.720 5.520 5.740 67,125,448 380,143,043 5.6632 4.798 4.790 4.798 4.631 4.815 80,017,511 4.7507 5.34%
2023-02-27 0 5.430 5.420 5.430 5.380 5.670 72,010,528 395,967,370 5.4987 4.555 4.547 4.555 4.513 4.756 85,840,816 4.6128 -3.72%
2023-02-24 0 5.640 5.630 5.640 5.630 5.800 60,113,666 344,161,071 5.7252 4.731 4.723 4.731 4.723 4.866 71,659,051 4.8028 -2.08%
2023-02-23 0 5.760 5.760 5.770 5.710 6.200 86,261,879 512,159,749 5.9373 4.832 4.832 4.840 4.790 5.201 102,829,270 4.9807 -5.42%
2023-02-22 0 6.090 6.090 6.100 6.060 6.170 34,547,161 210,977,091 6.1069 5.109 5.109 5.117 5.084 5.176 41,182,263 5.1230 -1.14%
2023-02-21 0 6.160 6.150 6.160 5.990 6.220 84,277,804 519,577,896 6.1651 5.168 5.159 5.168 5.025 5.218 100,464,135 5.1718 2.50%
2023-02-20 0 6.010 6.010 6.030 5.780 6.130 79,564,137 480,633,712 6.0408 5.042 5.042 5.058 4.849 5.142 94,845,165 5.0676 3.44%
2023-02-17 0 5.810 5.800 5.810 5.740 5.960 49,835,530 291,785,749 5.8550 4.874 4.866 4.874 4.815 5.000 59,406,904 4.9116 -1.86%
2023-02-16 0 5.920 5.910 5.920 5.790 6.060 128,343,756 765,355,568 5.9633 4.966 4.958 4.966 4.857 5.084 152,993,361 5.0025 2.25%
2023-02-15 0 5.790 5.790 5.810 5.740 5.940 57,225,292 334,759,070 5.8498 4.857 4.857 4.874 4.815 4.983 68,215,938 4.9073 -0.17%
2023-02-14 0 5.800 5.790 5.800 5.580 5.830 46,566,919 266,497,824 5.7229 4.866 4.857 4.866 4.681 4.891 55,510,526 4.8009 3.76%
2023-02-13 0 5.590 5.590 5.610 5.510 5.640 21,253,476 118,857,007 5.5924 4.689 4.689 4.706 4.622 4.731 25,335,403 4.6913 -0.71%
2023-02-10 0 5.630 5.620 5.630 5.530 5.680 47,689,723 268,743,001 5.6352 4.723 4.715 4.723 4.639 4.765 56,848,975 4.7273 1.26%
2023-02-09 0 5.560 5.560 5.580 5.440 5.580 25,863,910 142,380,907 5.5050 4.664 4.664 4.681 4.564 4.681 30,831,313 4.6181 1.65%
2023-02-08 0 5.470 5.470 5.480 5.430 5.540 21,049,152 115,446,924 5.4846 4.589 4.589 4.597 4.555 4.647 25,091,836 4.6010 -0.73%
2023-02-07 0 5.510 5.500 5.510 5.450 5.590 34,212,433 188,071,147 5.4972 4.622 4.614 4.622 4.572 4.689 40,783,247 4.6115 0.55%
2023-02-06 0 5.480 5.470 5.480 5.410 5.570 37,446,185 205,088,693 5.4769 4.597 4.589 4.597 4.538 4.673 44,638,071 4.5945 -1.44%
2023-02-03 0 5.560 5.560 5.570 5.440 5.610 36,625,972 202,448,944 5.5275 4.664 4.664 4.673 4.564 4.706 43,660,329 4.6369 -0.36%
2023-02-02 0 5.580 5.570 5.580 5.540 5.770 69,455,045 395,544,963 5.6950 4.681 4.673 4.681 4.647 4.840 82,794,529 4.7774 0.72%
2023-02-01 0 5.540 5.540 5.550 5.430 5.590 31,233,368 172,283,878 5.5160 4.647 4.647 4.656 4.555 4.689 37,232,025 4.6273 0.54%
2023-01-31 0 5.510 5.500 5.510 5.280 5.600 73,497,107 397,336,930 5.4062 4.622 4.614 4.622 4.429 4.698 87,612,906 4.5351 -0.72%
2023-01-30 0 5.550 5.550 5.570 5.530 5.770 75,598,884 429,176,319 5.6770 4.656 4.656 4.673 4.639 4.840 90,118,349 4.7624 -0.72%
2023-01-27 0 5.590 5.590 5.600 5.560 5.620 16,694,952 93,248,168 5.5854 4.689 4.689 4.698 4.664 4.715 19,901,372 4.6855 0.00%
2023-01-26 0 5.590 5.580 5.590 5.570 5.640 20,251,977 113,347,472 5.5969 4.689 4.681 4.689 4.673 4.731 24,141,556 4.6951 0.90%
2023-01-20 0 5.540 5.530 5.540 5.340 5.610 61,390,200 339,195,150 5.5252 4.647 4.639 4.647 4.480 4.706 73,180,755 4.6350 3.94%
2023-01-19 0 5.330 5.330 5.340 5.250 5.370 16,735,892 89,103,832 5.3241 4.471 4.471 4.480 4.404 4.505 19,950,175 4.4663 0.38%
2023-01-18 0 5.310 5.300 5.310 5.200 5.340 39,728,628 209,661,716 5.2773 4.454 4.446 4.454 4.362 4.480 47,358,878 4.4271 -0.19%
2023-01-17 0 5.320 5.310 5.320 5.260 5.450 29,134,284 155,214,680 5.3276 4.463 4.454 4.463 4.413 4.572 34,729,793 4.4692 -2.39%
2023-01-16 0 5.450 5.450 5.460 5.370 5.510 55,669,969 303,604,342 5.4536 4.572 4.572 4.580 4.505 4.622 66,361,901 4.5750 1.87%
2023-01-13 0 5.350 5.350 5.360 5.240 5.400 42,668,629 228,489,345 5.3550 4.488 4.488 4.496 4.396 4.530 50,863,534 4.4922 1.52%
2023-01-12 0 5.270 5.270 5.280 5.190 5.290 33,415,911 175,351,548 5.2475 4.421 4.421 4.429 4.354 4.438 39,833,746 4.4021 0.00%
2023-01-11 0 5.270 5.270 5.280 5.180 5.320 43,973,190 231,951,266 5.2748 4.421 4.421 4.429 4.345 4.463 52,418,648 4.4250 1.15%
2023-01-10 0 5.210 5.200 5.210 5.090 5.270 44,406,277 230,969,942 5.2013 4.371 4.362 4.371 4.270 4.421 52,934,913 4.3633 1.36%
2023-01-09 0 5.140 5.130 5.140 5.090 5.220 53,760,651 277,740,700 5.1662 4.312 4.303 4.312 4.270 4.379 64,085,881 4.3339 0.59%
2023-01-06 0 5.110 5.100 5.110 5.080 5.200 56,151,258 289,211,272 5.1506 4.287 4.278 4.287 4.262 4.362 66,935,626 4.3207 0.39%
2023-01-05 0 5.090 5.090 5.100 5.060 5.340 98,937,477 512,656,155 5.1816 4.270 4.270 4.278 4.245 4.480 117,939,334 4.3468 -2.68%
2023-01-04 0 5.230 5.230 5.240 5.170 5.300 59,513,952 312,022,275 5.2428 4.387 4.387 4.396 4.337 4.446 70,944,157 4.3981 0.97%
2023-01-03 0 5.180 5.180 5.190 4.800 5.250 129,176,503 665,618,310 5.1528 4.345 4.345 4.354 4.027 4.404 153,986,045 4.3226 7.25%
2022-12-30 0 4.830 4.830 4.840 4.800 4.910 28,725,300 139,205,332 4.8461 4.052 4.052 4.060 4.027 4.119 34,242,259 4.0653 0.21%
2022-12-29 0 4.820 4.810 4.820 4.770 4.950 29,217,346 141,895,507 4.8566 4.043 4.035 4.043 4.001 4.152 34,828,807 4.0741 -1.03%
2022-12-28 0 4.870 4.870 4.880 4.800 5.110 85,667,585 424,364,396 4.9536 4.085 4.085 4.094 4.027 4.287 102,120,837 4.1555 -2.60%
2022-12-23 0 5.000 4.990 5.000 4.670 5.080 169,333,202 834,930,455 4.9307 4.194 4.186 4.194 3.918 4.262 201,855,209 4.1363 6.84%
2022-12-22 0 4.680 4.680 4.690 4.670 4.830 43,704,442 207,512,880 4.7481 3.926 3.926 3.934 3.918 4.052 52,098,284 3.9831 1.08%
2022-12-21 0 4.630 4.620 4.630 4.500 4.650 34,916,486 160,231,820 4.5890 3.884 3.876 3.884 3.775 3.901 41,622,520 3.8496 2.89%
2022-12-20 0 4.500 4.500 4.510 4.470 4.540 35,558,000 160,138,560 4.5036 3.775 3.775 3.783 3.750 3.809 42,387,243 3.7780 0.22%
2022-12-19 0 4.490 4.480 4.490 4.450 4.600 34,824,147 155,970,393 4.4788 3.767 3.758 3.767 3.733 3.859 41,512,446 3.7572 -2.18%
2022-12-16 0 4.590 4.580 4.590 4.540 4.650 40,162,040 184,205,105 4.5865 3.850 3.842 3.850 3.809 3.901 47,875,531 3.8476 -1.08%
2022-12-15 0 4.640 4.640 4.650 4.610 4.690 23,142,990 107,597,933 4.6493 3.892 3.892 3.901 3.867 3.934 27,587,815 3.9002 -0.85%
2022-12-14 0 4.680 4.670 4.680 4.640 4.740 42,175,248 196,908,582 4.6688 3.926 3.918 3.926 3.892 3.976 50,275,394 3.9166 -0.43%
2022-12-13 0 4.700 4.700 4.710 4.650 4.790 43,660,964 206,112,281 4.7207 3.943 3.943 3.951 3.901 4.018 52,046,456 3.9602 0.00%
2022-12-12 0 4.700 4.690 4.700 4.580 4.770 60,442,461 284,435,545 4.7059 3.943 3.934 3.943 3.842 4.001 72,050,994 3.9477 2.62%
2022-12-09 0 4.580 4.580 4.590 4.470 4.620 80,969,045 369,099,732 4.5585 3.842 3.842 3.850 3.750 3.876 96,519,899 3.8241 0.66%
2022-12-08 0 4.550 4.550 4.560 4.520 4.650 72,061,417 329,382,296 4.5709 3.817 3.817 3.825 3.792 3.901 85,901,478 3.8344 1.56%
2022-12-07 0 4.480 4.480 4.490 4.450 4.780 149,690,330 692,267,677 4.6247 3.758 3.758 3.767 3.733 4.010 178,439,742 3.8796 -5.08%
2022-12-06 0 4.720 4.710 4.720 4.660 4.890 87,103,171 415,505,463 4.7703 3.960 3.951 3.960 3.909 4.102 103,832,140 4.0017 -1.26%
2022-12-05 0 4.780 4.780 4.790 4.580 4.880 204,549,846 976,811,879 4.7754 4.010 4.010 4.018 3.842 4.094 243,835,535 4.0060 5.99%
2022-12-02 0 4.510 4.510 4.520 4.380 4.590 89,973,996 404,209,563 4.4925 3.783 3.783 3.792 3.674 3.850 107,254,334 3.7687 2.27%
2022-12-01 0 4.410 4.400 4.410 4.410 4.720 226,011,716 1,028,704,437 4.5516 3.699 3.691 3.699 3.699 3.960 269,419,356 3.8182 1.38%
2022-11-30 0 4.350 4.350 4.360 4.160 4.520 270,526,245 1,184,774,466 4.3795 3.649 3.649 3.658 3.490 3.792 322,483,312 3.6739 4.57%
2022-11-29 0 4.160 4.160 4.170 4.080 4.200 74,236,588 308,798,546 4.1597 3.490 3.490 3.498 3.423 3.523 88,494,411 3.4895 1.46%
2022-11-28 0 4.100 4.100 4.110 4.020 4.130 59,343,028 242,400,652 4.0847 3.439 3.439 3.448 3.372 3.465 70,740,405 3.4266 -0.73%
2022-11-25 0 4.130 4.130 4.140 4.020 4.230 136,597,948 568,384,702 4.1610 3.465 3.465 3.473 3.372 3.548 162,832,847 3.4906 3.25%
2022-11-24 0 4.000 4.000 4.010 3.950 4.020 38,791,088 154,659,438 3.9870 3.356 3.356 3.364 3.314 3.372 46,241,275 3.3446 0.50%
2022-11-23 0 3.980 3.980 3.990 3.940 4.100 80,403,312 322,372,585 4.0094 3.339 3.339 3.347 3.305 3.439 95,845,511 3.3635 -1.97%
2022-11-22 0 4.060 4.050 4.060 3.800 4.240 290,863,103 1,190,802,373 4.0940 3.406 3.397 3.406 3.188 3.557 346,726,051 3.4344 6.84%
2022-11-21 0 3.800 3.800 3.810 3.800 3.850 22,712,050 86,546,566 3.8106 3.188 3.188 3.196 3.188 3.230 27,074,109 3.1967 -1.04%
2022-11-18 0 3.840 3.830 3.840 3.800 3.880 73,977,686 284,949,315 3.8518 3.221 3.213 3.221 3.188 3.255 88,185,785 3.2312 2.13%
2022-11-17 0 3.760 3.760 3.770 3.680 3.810 41,120,413 154,157,165 3.7489 3.154 3.154 3.163 3.087 3.196 49,017,968 3.1449 0.80%
2022-11-16 0 3.730 3.720 3.730 3.660 3.790 62,370,980 233,648,993 3.7461 3.129 3.121 3.129 3.070 3.179 74,349,903 3.1426 2.19%
2022-11-15 0 3.650 3.650 3.660 3.570 3.700 50,566,594 185,220,529 3.6629 3.062 3.062 3.070 2.995 3.104 60,278,376 3.0728 2.82%
2022-11-14 0 3.550 3.550 3.560 3.550 3.640 44,894,055 161,423,439 3.5957 2.978 2.978 2.986 2.978 3.054 53,516,373 3.0163 0.00%
2022-11-11 0 3.550 3.550 3.560 3.550 3.580 46,414,118 165,401,805 3.5636 2.978 2.978 2.986 2.978 3.003 55,328,378 2.9895 2.01%
2022-11-10 0 3.480 3.470 3.480 3.460 3.500 13,749,475 47,871,810 3.4817 2.919 2.911 2.919 2.903 2.936 16,390,189 2.9208 -0.85%
2022-11-09 0 3.510 3.500 3.510 3.480 3.520 20,271,470 70,951,539 3.5001 2.944 2.936 2.944 2.919 2.953 24,164,793 2.9362 0.29%
2022-11-08 0 3.500 3.490 3.500 3.490 3.520 8,822,576 30,898,816 3.5022 2.936 2.928 2.936 2.928 2.953 10,517,033 2.9380 0.00%
2022-11-07 0 3.500 3.500 3.510 3.470 3.540 41,797,269 146,842,469 3.5132 2.936 2.936 2.944 2.911 2.970 49,824,821 2.9472 0.29%
2022-11-04 0 3.490 3.480 3.490 3.430 3.540 68,093,740 238,577,852 3.5037 2.928 2.919 2.928 2.877 2.970 81,171,772 2.9392 1.16%
2022-11-03 0 3.450 3.450 3.460 3.450 3.600 158,096,785 557,626,284 3.5271 2.894 2.894 2.903 2.894 3.020 188,460,734 2.9588 2.07%
2022-11-02 0 3.380 3.370 3.380 3.330 3.400 12,016,545 40,531,814 3.3730 2.835 2.827 2.835 2.793 2.852 14,324,434 2.8296 1.20%
2022-11-01 0 3.340 3.340 3.360 3.330 3.390 24,853,000 83,605,940 3.3640 2.802 2.802 2.819 2.793 2.844 29,626,248 2.8220 0.00%
2022-10-31 0 3.340 3.330 3.340 3.340 3.380 34,971,717 117,567,923 3.3618 2.802 2.793 2.802 2.802 2.835 41,688,359 2.8202 0.60%
2022-10-28 0 3.320 3.320 3.330 3.270 3.380 31,416,174 104,063,883 3.3124 2.785 2.785 2.793 2.743 2.835 37,449,941 2.7787 -2.06%
2022-10-27 0 3.390 3.380 3.390 3.360 3.400 18,372,382 62,254,719 3.3885 2.844 2.835 2.844 2.819 2.852 21,900,968 2.8426 1.19%
2022-10-26 0 3.350 3.350 3.360 3.340 3.400 18,960,080 63,882,658 3.3693 2.810 2.810 2.819 2.802 2.852 22,601,539 2.8265 -0.59%
2022-10-25 0 3.370 3.360 3.370 3.330 3.400 26,777,961 90,224,610 3.3694 2.827 2.819 2.827 2.793 2.852 31,920,916 2.8265 -0.59%
2022-10-24 0 3.390 3.380 3.390 3.320 3.500 50,172,408 169,540,186 3.3792 2.844 2.835 2.844 2.785 2.936 59,808,483 2.8347 -2.59%
2022-10-21 0 3.480 3.470 3.480 3.460 3.510 23,159,702 80,567,118 3.4788 2.919 2.911 2.919 2.903 2.944 27,607,737 2.9183 -0.57%
2022-10-20 0 3.500 3.490 3.500 3.480 3.520 15,218,000 53,250,160 3.4992 2.936 2.928 2.936 2.919 2.953 18,140,758 2.9354 -0.85%
2022-10-19 0 3.530 3.520 3.530 3.510 3.540 8,460,828 29,810,146 3.5233 2.961 2.953 2.961 2.944 2.970 10,085,808 2.9557 0.00%
2022-10-18 0 3.530 3.520 3.530 3.510 3.550 7,982,200 28,131,526 3.5243 2.961 2.953 2.961 2.944 2.978 9,515,255 2.9565 0.28%
2022-10-17 0 3.520 3.520 3.530 3.490 3.540 9,461,301 33,190,902 3.5081 2.953 2.953 2.961 2.928 2.970 11,278,431 2.9429 0.57%
2022-10-14 0 3.500 3.500 3.510 3.500 3.550 17,503,782 61,706,894 3.5253 2.936 2.936 2.944 2.936 2.978 20,865,545 2.9574 0.00%
2022-10-13 0 3.500 3.500 3.510 3.490 3.550 26,334,305 92,505,039 3.5127 2.936 2.936 2.944 2.928 2.978 31,392,052 2.9468 -0.85%
2022-10-12 0 3.530 3.520 3.530 3.520 3.570 17,515,614 62,101,919 3.5455 2.961 2.953 2.961 2.953 2.995 20,879,650 2.9743 -0.56%
2022-10-11 0 3.550 3.550 3.560 3.540 3.590 8,706,906 31,007,455 3.5612 2.978 2.978 2.986 2.970 3.012 10,379,148 2.9875 -0.28%
2022-10-10 0 3.560 3.560 3.570 3.510 3.600 38,612,695 138,022,946 3.5745 2.986 2.986 2.995 2.944 3.020 46,028,620 2.9986 -0.28%
2022-10-07 0 3.570 3.560 3.570 3.540 3.570 3,032,000 10,770,140 3.5522 2.995 2.986 2.995 2.970 2.995 3,614,324 2.9798 -0.28%
2022-10-06 0 3.580 3.570 3.580 3.560 3.590 4,195,000 15,005,530 3.5770 3.003 2.995 3.003 2.986 3.012 5,000,689 3.0007 0.00%
2022-10-05 0 3.580 3.570 3.580 3.520 3.590 14,588,344 51,965,940 3.5622 3.003 2.995 3.003 2.953 3.012 17,390,170 2.9882 2.58%
2022-10-03 0 3.490 3.490 3.500 3.470 3.520 5,978,245 20,850,082 3.4877 2.928 2.928 2.936 2.911 2.953 7,126,422 2.9257 -1.13%
2022-09-30 0 3.530 3.520 3.530 3.490 3.540 11,216,000 39,452,760 3.5175 2.961 2.953 2.961 2.928 2.970 13,370,136 2.9508 0.57%
2022-09-29 0 3.510 3.510 3.520 3.430 3.620 43,675,180 153,754,772 3.5204 2.944 2.944 2.953 2.877 3.037 52,063,402 2.9532 -2.23%
2022-09-28 0 3.590 3.580 3.590 3.550 3.640 60,617,000 218,471,500 3.6041 3.012 3.003 3.012 2.978 3.054 72,259,055 3.0234 -0.83%
2022-09-27 0 3.620 3.620 3.630 3.610 3.660 47,621,265 173,280,365 3.6387 3.037 3.037 3.045 3.028 3.070 56,767,369 3.0525 -1.36%
2022-09-26 0 3.670 3.670 3.680 3.650 3.790 52,525,800 195,674,036 3.7253 3.079 3.079 3.087 3.062 3.179 62,613,866 3.1251 -2.13%
2022-09-23 0 3.750 3.750 3.760 3.690 3.790 53,329,764 199,998,824 3.7502 3.146 3.146 3.154 3.095 3.179 63,572,238 3.1460 1.35%
2022-09-22 0 3.700 3.700 3.710 3.620 3.730 27,859,437 102,773,879 3.6890 3.104 3.104 3.112 3.037 3.129 33,210,099 3.0947 0.54%
2022-09-21 0 3.680 3.670 3.680 3.640 3.680 13,454,256 49,273,300 3.6623 3.087 3.079 3.087 3.054 3.087 16,038,270 3.0722 -0.54%
2022-09-20 0 3.700 3.700 3.710 3.680 3.710 10,098,767 37,263,070 3.6899 3.104 3.104 3.112 3.087 3.112 12,038,329 3.0954 0.00%
2022-09-19 0 3.700 3.700 3.710 3.690 3.740 8,916,000 33,030,800 3.7047 3.104 3.104 3.112 3.095 3.137 10,628,400 3.1078 -0.54%
2022-09-16 0 3.720 3.720 3.730 3.690 3.740 12,105,407 45,016,004 3.7187 3.121 3.121 3.129 3.095 3.137 14,430,362 3.1195 0.00%
2022-09-15 0 3.720 3.710 3.720 3.700 3.730 6,417,797 23,842,865 3.7151 3.121 3.112 3.121 3.104 3.129 7,650,394 3.1166 0.00%
2022-09-14 0 3.720 3.720 3.730 3.690 3.730 14,552,659 53,959,269 3.7079 3.121 3.121 3.129 3.095 3.129 17,347,632 3.1105 -0.80%
2022-09-13 0 3.750 3.750 3.760 3.690 3.760 24,755,613 92,689,442 3.7442 3.146 3.146 3.154 3.095 3.154 29,510,157 3.1409 1.35%
2022-09-09 0 3.700 3.700 3.710 3.630 3.730 27,235,228 100,663,606 3.6961 3.104 3.104 3.112 3.045 3.129 32,466,005 3.1006 1.65%
2022-09-08 0 3.640 3.640 3.650 3.620 3.660 15,007,928 54,651,911 3.6415 3.054 3.054 3.062 3.037 3.070 17,890,339 3.0548 0.00%
2022-09-07 0 3.640 3.630 3.640 3.610 3.640 12,995,988 47,122,216 3.6259 3.054 3.045 3.054 3.028 3.054 15,491,988 3.0417 -0.27%
2022-09-06 0 3.650 3.640 3.650 3.630 3.650 6,428,000 23,397,700 3.6400 3.062 3.054 3.062 3.045 3.062 7,662,557 3.0535 0.27%
2022-09-05 0 3.640 3.630 3.640 3.620 3.650 18,434,734 66,974,971 3.6331 3.054 3.045 3.054 3.037 3.062 21,975,295 3.0477 -0.27%
2022-09-02 0 3.650 3.650 3.660 3.630 3.660 19,513,206 71,144,229 3.6460 3.062 3.062 3.070 3.045 3.070 23,260,898 3.0585 0.00%
2022-09-01 0 3.650 3.640 3.650 3.630 3.680 18,873,000 68,917,560 3.6516 3.062 3.054 3.062 3.045 3.087 22,497,734 3.0633 -0.23%
2022-08-31 0 3.850 3.850 3.860 3.830 3.860 31,314,433 120,484,799 3.8476 3.069 3.069 3.077 3.053 3.077 39,282,478 3.0671 -0.26%
2022-08-30 0 3.860 3.860 3.870 3.860 3.890 20,166,780 77,990,999 3.8673 3.077 3.077 3.085 3.077 3.101 25,298,274 3.0829 -0.52%
2022-08-29 0 3.880 3.880 3.890 3.860 3.890 12,329,842 47,799,235 3.8767 3.093 3.093 3.101 3.077 3.101 15,467,205 3.0904 -0.26%
2022-08-26 0 3.890 3.890 3.900 3.880 3.910 11,084,428 43,103,546 3.8887 3.101 3.101 3.109 3.093 3.117 13,904,892 3.0999 0.00%
2022-08-25 0 3.890 3.890 3.900 3.810 3.930 9,277,042 36,076,581 3.8888 3.101 3.101 3.109 3.037 3.133 11,637,611 3.1000 0.26%
2022-08-24 0 3.880 3.880 3.890 3.860 3.910 16,150,893 62,666,515 3.8801 3.093 3.093 3.101 3.077 3.117 20,260,533 3.0930 -0.51%
2022-08-23 0 3.900 3.900 3.910 3.890 3.930 10,918,000 42,623,960 3.9040 3.109 3.109 3.117 3.101 3.133 13,696,116 3.1121 -0.76%
2022-08-22 0 3.930 3.920 3.930 3.910 3.950 14,401,240 56,594,506 3.9298 3.133 3.125 3.133 3.117 3.149 18,065,676 3.1327 0.00%
2022-08-19 0 3.930 3.930 3.940 3.880 3.950 35,100,484 137,521,928 3.9179 3.133 3.133 3.141 3.093 3.149 44,031,900 3.1232 1.03%
2022-08-18 0 3.890 3.890 3.900 3.870 3.900 20,458,267 79,362,299 3.8792 3.101 3.101 3.109 3.085 3.109 25,663,930 3.0924 0.26%
2022-08-17 0 3.880 3.870 3.880 3.860 3.890 28,816,016 111,713,980 3.8768 3.093 3.085 3.093 3.077 3.101 36,148,332 3.0904 0.26%
2022-08-16 0 3.870 3.870 3.880 3.860 3.890 13,036,439 50,475,191 3.8719 3.085 3.085 3.093 3.077 3.101 16,353,597 3.0865 -0.26%
2022-08-15 0 3.880 3.870 3.880 3.860 3.900 15,505,990 60,142,711 3.8787 3.093 3.085 3.093 3.077 3.109 19,451,532 3.0919 -0.26%
2022-08-12 0 3.890 3.880 3.890 3.880 3.910 22,800,164 88,781,136 3.8939 3.101 3.093 3.101 3.093 3.117 28,601,729 3.1040 0.00%
2022-08-11 0 3.890 3.880 3.890 3.860 3.900 21,688,703 84,094,654 3.8773 3.101 3.093 3.101 3.077 3.109 27,207,454 3.0909 0.26%
2022-08-10 0 3.880 3.880 3.890 3.850 3.910 27,130,761 105,353,761 3.8832 3.093 3.093 3.101 3.069 3.117 34,034,259 3.0955 -0.51%
2022-08-09 0 3.900 3.890 3.900 3.830 3.910 86,124,913 333,451,618 3.8717 3.109 3.101 3.109 3.053 3.117 108,039,638 3.0864 4.00%
2022-08-08 0 3.750 3.740 3.750 3.710 3.760 10,782,980 40,342,966 3.7414 2.989 2.981 2.989 2.957 2.997 13,526,739 2.9825 0.54%
2022-08-05 0 3.730 3.730 3.740 3.710 3.750 6,735,501 25,137,073 3.7320 2.973 2.973 2.981 2.957 2.989 8,449,368 2.9750 0.00%
2022-08-04 0 3.730 3.720 3.730 3.660 3.750 14,915,821 55,410,577 3.7149 2.973 2.965 2.973 2.918 2.989 18,711,193 2.9614 1.91%
2022-08-03 0 3.660 3.650 3.660 3.650 3.690 11,933,575 43,779,140 3.6686 2.918 2.910 2.918 2.910 2.942 14,970,107 2.9244 0.00%
2022-08-02 0 3.660 3.650 3.660 3.640 3.710 26,498,739 97,013,930 3.6611 2.918 2.910 2.918 2.902 2.957 33,241,417 2.9185 -1.61%
2022-08-01 0 3.720 3.720 3.730 3.700 3.740 16,820,124 62,588,785 3.7211 2.965 2.965 2.973 2.949 2.981 21,100,052 2.9663 -0.80%
2022-07-29 0 3.750 3.740 3.750 3.680 3.790 16,501,081 61,303,894 3.7151 2.989 2.981 2.989 2.934 3.021 20,699,827 2.9616 1.35%
2022-07-28 0 3.700 3.700 3.710 3.700 3.750 20,725,200 77,071,548 3.7187 2.949 2.949 2.957 2.949 2.989 25,998,785 2.9644 -0.80%
2022-07-27 0 3.730 3.720 3.730 3.710 3.740 5,524,314 20,548,914 3.7197 2.973 2.965 2.973 2.957 2.981 6,929,991 2.9652 -0.53%
2022-07-26 0 3.750 3.740 3.750 3.700 3.750 7,564,000 28,245,380 3.7342 2.989 2.981 2.989 2.949 2.989 9,488,681 2.9767 1.08%
2022-07-25 0 3.710 3.710 3.720 3.690 3.730 8,576,477 31,797,228 3.7075 2.957 2.957 2.965 2.942 2.973 10,758,786 2.9555 -0.54%
2022-07-22 0 3.730 3.720 3.730 3.710 3.760 5,560,397 20,723,924 3.7271 2.973 2.965 2.973 2.957 2.997 6,975,256 2.9711 -0.27%
2022-07-21 0 3.740 3.730 3.740 3.740 3.780 7,981,579 29,995,412 3.7581 2.981 2.973 2.981 2.981 3.013 10,012,514 2.9958 -0.80%
2022-07-20 0 3.770 3.770 3.780 3.750 3.790 17,171,032 64,792,526 3.7734 3.005 3.005 3.013 2.989 3.021 21,540,249 3.0080 0.53%
2022-07-19 0 3.750 3.740 3.750 3.720 3.750 8,221,230 30,739,546 3.7390 2.989 2.981 2.989 2.965 2.989 10,313,145 2.9806 0.27%
2022-07-18 0 3.740 3.740 3.750 3.680 3.750 26,493,032 98,964,152 3.7355 2.981 2.981 2.989 2.934 2.989 33,234,258 2.9778 1.36%
2022-07-15 0 3.690 3.680 3.690 3.680 3.720 15,414,125 56,990,135 3.6973 2.942 2.934 2.942 2.934 2.965 19,336,292 2.9473 -0.81%
2022-07-14 0 3.720 3.710 3.720 3.710 3.740 9,902,473 36,817,964 3.7181 2.965 2.957 2.965 2.957 2.981 12,422,185 2.9639 -0.27%
2022-07-13 0 3.730 3.730 3.740 3.720 3.750 10,912,121 40,737,621 3.7332 2.973 2.973 2.981 2.965 2.989 13,688,741 2.9760 0.00%
2022-07-12 0 3.730 3.730 3.740 3.720 3.750 12,779,676 47,719,488 3.7340 2.973 2.973 2.981 2.965 2.989 16,031,500 2.9766 -0.27%
2022-07-11 0 3.740 3.740 3.750 3.720 3.750 9,717,734 36,313,825 3.7369 2.981 2.981 2.989 2.965 2.989 12,190,439 2.9789 0.27%
2022-07-08 0 3.730 3.720 3.730 3.720 3.760 11,077,676 41,471,446 3.7437 2.973 2.965 2.973 2.965 2.997 13,896,422 2.9843 0.00%
2022-07-07 0 3.730 3.730 3.740 3.720 3.750 6,719,150 25,092,299 3.7344 2.973 2.973 2.981 2.965 2.989 8,428,856 2.9770 0.00%
2022-07-06 0 3.730 3.730 3.740 3.700 3.750 19,786,130 73,688,494 3.7242 2.973 2.973 2.981 2.949 2.989 24,820,766 2.9688 -0.27%
2022-07-05 0 3.740 3.740 3.750 3.730 3.760 20,298,565 76,096,631 3.7489 2.981 2.981 2.989 2.973 2.997 25,463,592 2.9884 0.54%
2022-07-04 0 3.720 3.720 3.730 3.690 3.750 24,994,012 93,113,208 3.7254 2.965 2.965 2.973 2.942 2.989 31,353,808 2.9698 0.27%
2022-06-30 0 3.710 3.710 3.720 3.650 3.750 49,531,000 183,313,510 3.7010 2.957 2.957 2.965 2.910 2.989 62,134,301 2.9503 1.37%
2022-06-29 0 3.660 3.650 3.660 3.660 3.700 19,600,600 71,981,962 3.6724 2.918 2.910 2.918 2.918 2.949 24,588,027 2.9275 -0.54%
2022-06-28 0 3.680 3.680 3.690 3.630 3.700 33,785,400 124,274,882 3.6784 2.934 2.934 2.942 2.894 2.949 42,382,189 2.9322 0.55%
2022-06-27 0 3.660 3.660 3.670 3.640 3.700 43,721,178 160,333,352 3.6672 2.918 2.918 2.926 2.902 2.949 54,846,154 2.9233 0.55%
2022-06-24 0 3.640 3.640 3.650 3.630 3.670 25,509,300 93,006,180 3.6460 2.902 2.902 2.910 2.894 2.926 32,000,213 2.9064 -0.55%
2022-06-23 0 3.660 3.650 3.660 3.640 3.680 11,688,190 42,695,868 3.6529 2.918 2.910 2.918 2.902 2.934 14,662,283 2.9120 0.27%
2022-06-22 0 3.650 3.650 3.660 3.640 3.700 22,437,361 82,051,335 3.6569 2.910 2.910 2.918 2.902 2.949 28,146,610 2.9151 -0.82%
2022-06-21 0 3.680 3.680 3.700 3.650 3.720 26,703,000 98,217,200 3.6781 2.934 2.934 2.949 2.910 2.965 33,497,653 2.9321 0.82%
2022-06-20 0 3.650 3.650 3.660 3.650 3.690 14,122,000 51,633,360 3.6562 2.910 2.910 2.918 2.910 2.942 17,715,382 2.9146 -0.82%
2022-06-17 0 3.680 3.680 3.690 3.660 3.710 20,108,000 74,051,600 3.6827 2.934 2.934 2.942 2.918 2.957 25,224,537 2.9357 0.27%
2022-06-16 0 3.670 3.670 3.680 3.670 3.720 16,268,000 60,019,900 3.6894 2.926 2.926 2.934 2.926 2.965 20,407,438 2.9411 -0.81%
2022-06-15 0 3.700 3.690 3.700 3.660 3.720 28,627,481 105,831,752 3.6969 2.949 2.942 2.949 2.918 2.965 35,911,824 2.9470 1.09%
2022-06-14 0 3.660 3.660 3.670 3.640 3.670 11,412,043 41,722,096 3.6560 2.918 2.918 2.926 2.902 2.926 14,315,869 2.9144 0.00%
2022-06-13 0 3.660 3.660 3.670 3.660 3.710 21,284,274 78,515,582 3.6889 2.918 2.918 2.926 2.918 2.957 26,700,117 2.9406 -1.35%
2022-06-10 0 3.710 3.710 3.720 3.700 3.750 21,102,227 78,614,258 3.7254 2.957 2.957 2.965 2.949 2.989 26,471,748 2.9697 -0.54%
2022-06-09 0 3.730 3.720 3.730 3.700 3.740 23,402,262 86,897,134 3.7132 2.973 2.965 2.973 2.949 2.981 29,357,033 2.9600 0.27%
2022-06-08 0 3.720 3.720 3.730 3.690 3.740 44,800,029 166,826,435 3.7238 2.965 2.965 2.973 2.942 2.981 56,199,522 2.9685 0.54%
2022-06-07 0 3.700 3.700 3.710 3.680 3.720 15,985,447 59,196,988 3.7032 2.949 2.949 2.957 2.934 2.965 20,052,989 2.9520 -0.27%
2022-06-06 0 3.710 3.710 3.720 3.680 3.710 14,365,766 53,172,656 3.7013 2.957 2.957 2.965 2.934 2.957 18,021,175 2.9506 0.82%
2022-06-02 0 3.680 3.680 3.690 3.680 3.710 12,247,540 45,151,401 3.6866 2.934 2.934 2.942 2.934 2.957 15,363,961 2.9388 -0.81%
2022-06-01 0 3.710 3.710 3.720 3.700 3.720 8,574,000 31,826,680 3.7120 2.957 2.957 2.965 2.949 2.965 10,755,678 2.9591 -0.27%
2022-05-31 0 3.720 3.710 3.720 3.690 3.720 16,079,540 59,551,509 3.7036 2.965 2.957 2.965 2.942 2.965 20,171,024 2.9523 0.54%
2022-05-30 0 3.700 3.700 3.710 3.700 3.730 16,483,462 61,224,779 3.7143 2.949 2.949 2.957 2.949 2.973 20,677,725 2.9609 -0.54%
2022-05-27 0 3.720 3.720 3.730 3.700 3.750 17,913,760 66,683,473 3.7225 2.965 2.965 2.973 2.949 2.989 22,471,966 2.9674 0.00%
2022-05-26 0 3.720 3.720 3.730 3.700 3.750 10,131,184 37,673,126 3.7185 2.965 2.965 2.973 2.949 2.989 12,709,092 2.9643 -0.80%
2022-05-25 0 3.750 3.740 3.750 3.690 3.760 35,551,168 132,849,331 3.7368 2.989 2.981 2.989 2.942 2.997 44,597,262 2.9789 1.35%
2022-05-24 0 3.700 3.690 3.700 3.670 3.710 13,912,485 51,278,835 3.6858 2.949 2.942 2.949 2.926 2.957 17,452,556 2.9382 0.27%
2022-05-23 0 3.690 3.680 3.690 3.680 3.720 8,980,000 33,223,100 3.6997 2.942 2.934 2.942 2.934 2.965 11,264,986 2.9492 0.00%
2022-05-20 0 3.690 3.680 3.690 3.640 3.720 22,937,932 84,526,477 3.6850 2.942 2.934 2.942 2.902 2.965 28,774,553 2.9375 0.54%
2022-05-19 0 3.670 3.660 3.670 3.630 3.700 34,292,208 125,551,030 3.6612 2.926 2.918 2.926 2.894 2.949 43,017,956 2.9186 0.61%
2022-05-18 0 3.760 3.760 3.770 3.710 3.780 55,005,001 206,068,629 3.7464 2.908 2.908 2.916 2.869 2.923 71,124,509 2.8973 1.08%
2022-05-17 0 3.720 3.720 3.730 3.700 3.740 33,878,502 126,017,446 3.7197 2.877 2.877 2.885 2.861 2.892 43,806,777 2.8767 0.54%
2022-05-16 0 3.700 3.700 3.710 3.690 3.730 20,732,512 76,879,351 3.7082 2.861 2.861 2.869 2.854 2.885 26,808,285 2.8677 -0.27%
2022-05-13 0 3.710 3.710 3.720 3.680 3.730 24,443,723 90,388,108 3.6978 2.869 2.869 2.877 2.846 2.885 31,607,086 2.8597 0.54%
2022-05-12 0 3.690 3.690 3.700 3.670 3.720 13,309,942 49,084,846 3.6878 2.854 2.854 2.861 2.838 2.877 17,210,491 2.8520 -0.81%
2022-05-11 0 3.720 3.720 3.730 3.690 3.740 8,743,818 32,567,884 3.7247 2.877 2.877 2.885 2.854 2.892 11,306,240 2.8805 0.00%
2022-05-10 0 3.720 3.710 3.720 3.660 3.730 45,885,319 169,717,890 3.6987 2.877 2.869 2.877 2.831 2.885 59,332,255 2.8605 -0.27%
2022-05-06 0 3.730 3.730 3.740 3.710 3.750 23,232,240 86,562,540 3.7260 2.885 2.885 2.892 2.869 2.900 30,040,571 2.8815 -1.06%
2022-05-05 0 3.770 3.760 3.770 3.760 3.810 13,583,000 51,397,220 3.7839 2.916 2.908 2.916 2.908 2.947 17,563,570 2.9264 -0.26%
2022-05-04 0 3.780 3.770 3.780 3.760 3.790 7,775,031 29,329,877 3.7723 2.923 2.916 2.923 2.908 2.931 10,053,545 2.9174 -0.26%
2022-05-03 0 3.790 3.780 3.790 3.750 3.790 6,234,000 23,555,080 3.7785 2.931 2.923 2.931 2.900 2.931 8,060,907 2.9221 0.00%
2022-04-29 0 3.790 3.780 3.790 3.740 3.800 19,222,677 72,432,779 3.7681 2.931 2.923 2.931 2.892 2.939 24,855,985 2.9141 1.07%
2022-04-28 0 3.750 3.750 3.760 3.710 3.770 16,660,052 62,346,780 3.7423 2.900 2.900 2.908 2.869 2.916 21,542,369 2.8941 0.54%
2022-04-27 0 3.730 3.720 3.730 3.710 3.740 34,288,230 127,719,964 3.7249 2.885 2.877 2.885 2.869 2.892 44,336,578 2.8807 -0.53%
2022-04-26 0 3.750 3.740 3.750 3.720 3.810 53,606,933 201,578,047 3.7603 2.900 2.892 2.900 2.877 2.947 69,316,729 2.9081 -1.06%
2022-04-25 0 3.790 3.790 3.800 3.770 3.840 30,771,194 116,853,085 3.7975 2.931 2.931 2.939 2.916 2.970 39,788,856 2.9368 -1.81%
2022-04-22 0 3.860 3.850 3.860 3.750 3.870 39,523,114 151,494,222 3.8331 2.985 2.977 2.985 2.900 2.993 51,105,572 2.9643 1.58%
2022-04-21 0 3.800 3.800 3.810 3.790 3.860 28,384,665 108,349,511 3.8172 2.939 2.939 2.947 2.931 2.985 36,702,942 2.9521 -1.55%
2022-04-20 0 3.860 3.850 3.860 3.840 3.870 21,064,070 81,258,936 3.8577 2.985 2.977 2.985 2.970 2.993 27,237,008 2.9834 -0.26%
2022-04-19 0 3.870 3.860 3.870 3.840 3.890 24,326,790 93,932,563 3.8613 2.993 2.985 2.993 2.970 3.008 31,455,885 2.9862 -0.26%
2022-04-14 0 3.880 3.880 3.890 3.860 3.910 19,904,445 77,356,450 3.8864 3.001 3.001 3.008 2.985 3.024 25,737,548 3.0056 0.52%
2022-04-13 0 3.860 3.850 3.860 3.830 3.870 17,815,534 68,656,102 3.8537 2.985 2.977 2.985 2.962 2.993 23,036,471 2.9803 0.52%
2022-04-12 0 3.840 3.840 3.850 3.830 3.870 28,875,248 111,154,225 3.8495 2.970 2.970 2.977 2.962 2.993 37,337,293 2.9770 -0.52%
2022-04-11 0 3.860 3.850 3.860 3.840 3.900 17,052,045 65,824,121 3.8602 2.985 2.977 2.985 2.970 3.016 22,049,237 2.9853 -0.77%
2022-04-08 0 3.890 3.890 3.900 3.870 3.910 22,167,950 86,323,491 3.8941 3.008 3.008 3.016 2.993 3.024 28,664,385 3.0115 0.00%
2022-04-07 0 3.890 3.880 3.890 3.870 3.930 24,813,500 96,584,725 3.8924 3.008 3.001 3.008 2.993 3.039 32,085,228 3.0103 -0.77%
2022-04-06 0 3.920 3.920 3.930 3.870 3.930 32,489,844 126,891,929 3.9056 3.032 3.032 3.039 2.993 3.039 42,011,165 3.0204 0.00%
2022-04-04 0 3.920 3.910 3.920 3.880 3.940 19,875,570 77,902,683 3.9195 3.032 3.024 3.032 3.001 3.047 25,700,211 3.0312 0.77%
2022-04-01 0 3.890 3.890 3.900 3.860 3.900 18,132,341 70,398,655 3.8825 3.008 3.008 3.016 2.985 3.016 23,446,120 3.0026 0.00%
2022-03-31 0 3.890 3.880 3.890 3.870 3.920 16,260,100 63,140,724 3.8832 3.008 3.001 3.008 2.993 3.032 21,025,209 3.0031 -0.26%
2022-03-30 0 3.900 3.900 3.910 3.880 3.940 45,023,240 176,227,892 3.9142 3.016 3.016 3.024 3.001 3.047 58,217,540 3.0271 -0.26%
2022-03-29 0 3.910 3.900 3.910 3.890 3.950 21,740,000 85,116,840 3.9152 3.024 3.016 3.024 3.008 3.055 28,111,022 3.0279 0.00%
2022-03-28 0 3.910 3.910 3.920 3.860 3.940 29,979,186 117,180,649 3.9087 3.024 3.024 3.032 2.985 3.047 38,764,746 3.0229 0.51%
2022-03-25 0 3.890 3.880 3.890 3.860 3.970 50,801,802 198,772,745 3.9127 3.008 3.001 3.008 2.985 3.070 65,689,540 3.0259 -1.02%
2022-03-24 0 3.930 3.930 3.940 3.890 4.030 69,728,804 276,625,070 3.9672 3.039 3.039 3.047 3.008 3.117 90,163,200 3.0680 1.03%
2022-03-23 0 3.890 3.890 3.900 3.880 3.950 43,878,651 171,254,373 3.9029 3.008 3.008 3.016 3.001 3.055 56,737,523 3.0184 -0.77%
2022-03-22 0 3.920 3.920 3.930 3.860 3.940 34,045,440 133,043,440 3.9078 3.032 3.032 3.039 2.985 3.047 44,022,637 3.0222 1.29%
2022-03-21 0 3.870 3.860 3.870 3.840 3.940 35,239,184 136,862,129 3.8838 2.993 2.985 2.993 2.970 3.047 45,566,214 3.0036 -0.77%
2022-03-18 0 3.900 3.900 3.910 3.810 3.930 61,950,454 239,902,177 3.8725 3.016 3.016 3.024 2.947 3.039 80,105,364 2.9948 1.83%
2022-03-17 0 3.830 3.820 3.830 3.790 3.890 82,589,937 315,436,871 3.8193 2.962 2.954 2.962 2.931 3.008 106,793,357 2.9537 1.32%
2022-03-16 0 3.780 3.780 3.790 3.640 3.840 131,171,000 490,610,780 3.7402 2.923 2.923 2.931 2.815 2.970 169,611,358 2.8926 3.28%
2022-03-15 0 3.660 3.660 3.670 3.600 3.880 110,898,741 411,629,896 3.7118 2.831 2.831 2.838 2.784 3.001 143,398,206 2.8705 -5.67%
2022-03-14 0 3.880 3.880 3.890 3.840 3.960 79,675,135 308,935,026 3.8774 3.001 3.001 3.008 2.970 3.063 103,024,356 2.9987 -4.67%
2022-03-11 0 4.070 4.060 4.070 3.910 4.090 62,655,096 249,742,084 3.9860 3.148 3.140 3.148 3.024 3.163 81,016,505 3.0826 0.49%
2022-03-10 0 4.050 4.040 4.050 4.010 4.070 28,900,934 116,737,177 4.0392 3.132 3.124 3.132 3.101 3.148 37,370,506 3.1238 1.76%
2022-03-09 0 3.980 3.980 3.990 3.890 4.030 36,551,496 144,621,560 3.9567 3.078 3.078 3.086 3.008 3.117 47,263,106 3.0599 -0.50%
2022-03-08 0 4.000 3.990 4.000 3.960 4.080 44,972,740 179,956,068 4.0014 3.093 3.086 3.093 3.063 3.155 58,152,240 3.0946 -1.72%
2022-03-07 0 4.070 4.070 4.080 4.020 4.120 56,089,973 228,252,620 4.0694 3.148 3.148 3.155 3.109 3.186 72,527,437 3.1471 -1.93%
2022-03-04 0 4.150 4.140 4.150 4.130 4.200 38,816,150 161,168,528 4.1521 3.209 3.202 3.209 3.194 3.248 50,191,429 3.2111 -1.19%
2022-03-03 0 4.200 4.200 4.210 4.130 4.230 27,659,648 116,245,631 4.2027 3.248 3.248 3.256 3.194 3.271 35,765,455 3.2502 1.69%
2022-03-02 0 4.130 4.130 4.150 4.100 4.200 47,337,538 197,387,680 4.1698 3.194 3.194 3.209 3.171 3.248 61,210,055 3.2248 -0.48%
2022-03-01 0 4.150 4.150 4.160 4.100 4.170 14,663,000 60,612,370 4.1337 3.209 3.209 3.217 3.171 3.225 18,960,070 3.1968 0.48%
2022-02-28 0 4.130 4.130 4.140 4.080 4.190 47,486,560 195,210,982 4.1109 3.194 3.194 3.202 3.155 3.240 61,402,749 3.1792 -1.43%
2022-02-25 0 4.190 4.180 4.190 4.160 4.250 38,885,655 163,332,182 4.2003 3.240 3.233 3.240 3.217 3.287 50,281,303 3.2484 -0.48%
2022-02-24 0 4.210 4.210 4.220 4.180 4.330 55,414,626 235,570,202 4.2510 3.256 3.256 3.264 3.233 3.349 71,654,176 3.2876 -3.00%
2022-02-23 0 4.340 4.330 4.340 4.330 4.380 38,294,434 166,952,037 4.3597 3.356 3.349 3.356 3.349 3.387 49,516,821 3.3716 -0.23%
2022-02-22 0 4.350 4.350 4.360 4.310 4.380 68,486,000 297,700,200 4.3469 3.364 3.364 3.372 3.333 3.387 88,556,186 3.3617 -0.68%
2022-02-21 0 4.380 4.370 4.380 4.280 4.400 60,387,768 264,267,588 4.3762 3.387 3.380 3.387 3.310 3.403 78,084,724 3.3844 1.39%
2022-02-18 0 4.320 4.310 4.320 4.250 4.370 36,267,006 157,147,646 4.3331 3.341 3.333 3.341 3.287 3.380 46,895,245 3.3510 0.47%
2022-02-17 0 4.300 4.290 4.300 4.260 4.320 16,821,228 72,172,352 4.2906 3.325 3.318 3.325 3.295 3.341 21,750,778 3.3182 0.00%
2022-02-16 0 4.300 4.300 4.310 4.250 4.320 22,515,000 96,618,950 4.2913 3.325 3.325 3.333 3.287 3.341 29,113,140 3.3187 1.42%
2022-02-15 0 4.240 4.240 4.250 4.210 4.360 53,350,827 227,301,991 4.2605 3.279 3.279 3.287 3.256 3.372 68,985,570 3.2949 -2.53%
2022-02-14 0 4.350 4.350 4.360 4.280 4.360 33,413,860 144,597,759 4.3275 3.364 3.364 3.372 3.310 3.372 43,205,969 3.3467 0.69%
2022-02-11 0 4.320 4.320 4.330 4.290 4.360 62,486,317 269,833,299 4.3183 3.341 3.341 3.349 3.318 3.372 80,798,264 3.3396 -0.23%
2022-02-10 0 4.330 4.320 4.330 4.300 4.380 43,922,073 190,393,371 4.3348 3.349 3.341 3.349 3.325 3.387 56,793,670 3.3524 -0.46%
2022-02-09 0 4.350 4.350 4.360 4.260 4.430 151,402,095 661,124,033 4.3667 3.364 3.364 3.372 3.295 3.426 195,771,283 3.3770 2.35%
2022-02-08 0 4.250 4.250 4.260 4.190 4.340 83,316,894 354,617,768 4.2563 3.287 3.287 3.295 3.240 3.356 107,733,352 3.2916 -0.70%
2022-02-07 0 4.280 4.280 4.290 4.170 4.310 125,861,391 536,600,522 4.2634 3.310 3.310 3.318 3.225 3.333 162,745,740 3.2972 2.15%
2022-02-04 0 4.190 4.190 4.200 4.090 4.200 46,376,800 193,561,199 4.1737 3.240 3.240 3.248 3.163 3.248 59,967,768 3.2278 1.95%
2022-01-31 0 4.110 4.100 4.110 4.070 4.120 10,072,050 41,254,172 4.0959 3.179 3.171 3.179 3.148 3.186 13,023,718 3.1676 0.74%
2022-01-28 0 4.080 4.080 4.090 4.080 4.150 30,380,506 124,823,305 4.1087 3.155 3.155 3.163 3.155 3.209 39,283,675 3.1775 -0.97%
2022-01-27 0 4.120 4.110 4.120 4.090 4.180 64,912,450 267,717,525 4.1243 3.186 3.179 3.186 3.163 3.233 83,935,388 3.1896 -1.44%
2022-01-26 0 4.180 4.170 4.180 4.050 4.190 105,961,115 439,481,776 4.1476 3.233 3.225 3.233 3.132 3.240 137,013,582 3.2076 3.21%
2022-01-25 0 4.050 4.040 4.050 4.030 4.090 30,164,831 122,532,341 4.0621 3.132 3.124 3.132 3.117 3.163 39,004,795 3.1415 -1.22%
2022-01-24 0 4.100 4.100 4.110 4.030 4.130 69,948,948 286,364,364 4.0939 3.171 3.171 3.179 3.117 3.194 90,447,859 3.1661 1.49%
2022-01-21 0 4.040 4.040 4.050 4.010 4.070 50,238,602 202,632,920 4.0334 3.124 3.124 3.132 3.101 3.148 64,961,291 3.1193 -0.25%
2022-01-20 0 4.050 4.040 4.050 4.010 4.060 36,287,760 146,541,002 4.0383 3.132 3.124 3.132 3.101 3.140 46,922,081 3.1231 0.25%
2022-01-19 0 4.040 4.030 4.040 4.030 4.080 21,529,058 87,210,997 4.0509 3.124 3.117 3.124 3.117 3.155 27,838,263 3.1328 -0.25%
2022-01-18 0 4.050 4.040 4.050 4.030 4.060 21,576,419 87,315,039 4.0468 3.132 3.124 3.132 3.117 3.140 27,899,503 3.1296 -0.25%
2022-01-17 0 4.060 4.050 4.060 4.030 4.080 16,991,333 68,845,620 4.0518 3.140 3.132 3.140 3.117 3.155 21,970,733 3.1335 -0.25%
2022-01-14 0 4.070 4.060 4.070 4.050 4.100 33,570,010 136,550,260 4.0676 3.148 3.140 3.148 3.132 3.171 43,407,880 3.1457 -0.97%
2022-01-13 0 4.110 4.110 4.120 4.050 4.110 64,906,899 264,737,477 4.0787 3.179 3.179 3.186 3.132 3.179 83,928,210 3.1543 0.98%
2022-01-12 0 4.070 4.070 4.080 4.030 4.100 42,754,912 173,916,442 4.0678 3.148 3.148 3.155 3.117 3.171 55,284,466 3.1458 0.99%
2022-01-11 0 4.030 4.030 4.040 4.010 4.050 17,135,079 69,052,638 4.0299 3.117 3.117 3.124 3.101 3.132 22,156,605 3.1166 -0.49%
2022-01-10 0 4.050 4.040 4.050 4.020 4.070 34,056,455 138,080,315 4.0545 3.132 3.124 3.132 3.109 3.148 44,036,880 3.1356 0.50%
2022-01-07 0 4.030 4.030 4.040 3.970 4.070 37,623,852 151,851,892 4.0361 3.117 3.117 3.124 3.070 3.148 48,649,722 3.1213 1.00%
2022-01-06 0 3.990 3.990 4.000 3.930 4.010 25,937,198 103,003,582 3.9713 3.086 3.086 3.093 3.039 3.101 33,538,232 3.0712 -0.25%
2022-01-05 0 4.000 3.990 4.000 3.980 4.090 64,387,827 258,392,880 4.0131 3.093 3.086 3.093 3.078 3.163 83,257,022 3.1036 1.27%
2022-01-04 0 3.950 3.950 3.960 3.860 3.980 45,643,077 178,946,186 3.9206 3.055 3.055 3.063 2.985 3.078 59,019,023 3.0320 1.02%
2022-01-03 0 3.910 3.900 3.910 3.880 3.910 5,114,384 19,946,317 3.9000 3.024 3.016 3.024 3.001 3.024 6,613,181 3.0161 0.26%
2021-12-31 0 3.900 3.900 3.910 3.860 3.900 9,188,508 35,729,485 3.8885 3.016 3.016 3.024 2.985 3.016 11,881,249 3.0072 0.52%
2021-12-30 0 3.880 3.870 3.880 3.870 3.880 4,942,730 19,164,718 3.8774 3.001 2.993 3.001 2.993 3.001 6,391,223 2.9986 0.00%
2021-12-29 0 3.880 3.870 3.880 3.860 3.890 6,780,863 26,281,396 3.8758 3.001 2.993 3.001 2.985 3.008 8,768,031 2.9974 0.00%
2021-12-28 0 3.880 3.880 3.890 3.860 3.900 15,081,572 58,458,515 3.8762 3.001 3.001 3.008 2.985 3.016 19,501,307 2.9977 0.00%
2021-12-24 0 3.880 3.870 3.880 3.840 3.890 10,583,000 40,951,820 3.8696 3.001 2.993 3.001 2.970 3.008 13,684,404 2.9926 0.52%
2021-12-23 0 3.860 3.860 3.870 3.840 3.870 19,825,509 76,449,726 3.8561 2.985 2.985 2.993 2.970 2.993 25,635,480 2.9822 0.26%
2021-12-22 0 3.850 3.840 3.850 3.830 3.860 17,534,000 67,384,980 3.8431 2.977 2.970 2.977 2.962 2.985 22,672,432 2.9721 0.00%
2021-12-21 0 3.850 3.840 3.850 3.820 3.850 32,383,618 124,241,349 3.8365 2.977 2.970 2.977 2.954 2.977 41,873,809 2.9670 0.00%
2021-12-20 0 3.850 3.840 3.850 3.820 3.860 13,053,100 50,120,020 3.8397 2.977 2.970 2.977 2.954 2.985 16,878,380 2.9695 -0.26%
2021-12-17 0 3.860 3.850 3.860 3.840 3.870 5,619,070 21,654,866 3.8538 2.985 2.977 2.985 2.970 2.993 7,265,768 2.9804 0.26%
2021-12-16 0 3.850 3.850 3.860 3.820 3.870 9,335,298 35,833,397 3.8385 2.977 2.977 2.985 2.954 2.993 12,071,057 2.9685 0.26%
2021-12-15 0 3.840 3.840 3.850 3.830 3.860 10,420,114 39,996,656 3.8384 2.970 2.970 2.977 2.962 2.985 13,473,784 2.9685 -0.26%
2021-12-14 0 3.850 3.840 3.850 3.840 3.890 14,278,483 55,117,222 3.8602 2.977 2.970 2.977 2.970 3.008 18,462,868 2.9853 -0.52%
2021-12-13 0 3.870 3.860 3.870 3.840 3.890 20,688,287 80,177,639 3.8755 2.993 2.985 2.993 2.970 3.008 26,751,099 2.9972 0.78%
2021-12-10 0 3.840 3.830 3.840 3.830 3.880 13,313,146 51,339,827 3.8563 2.970 2.962 2.970 2.962 3.001 17,214,634 2.9823 -0.52%
2021-12-09 0 3.860 3.860 3.870 3.840 3.880 20,320,000 78,574,080 3.8668 2.985 2.985 2.993 2.970 3.001 26,274,884 2.9905 0.52%
2021-12-08 0 3.840 3.830 3.840 3.830 3.850 20,838,947 79,930,769 3.8356 2.970 2.962 2.970 2.962 2.977 26,945,911 2.9663 0.26%
2021-12-07 0 3.830 3.830 3.840 3.820 3.860 41,169,667 158,132,323 3.8410 2.962 2.962 2.970 2.954 2.985 53,234,657 2.9705 0.26%
2021-12-06 0 3.820 3.820 3.830 3.820 3.880 40,491,746 155,718,058 3.8457 2.954 2.954 2.962 2.954 3.001 52,358,067 2.9741 -1.29%
2021-12-03 0 3.870 3.870 3.880 3.860 3.900 33,184,799 128,792,802 3.8811 2.993 2.993 3.001 2.985 3.016 42,909,781 3.0015 -0.26%
2021-12-02 0 3.880 3.870 3.880 3.870 3.910 25,003,330 97,337,280 3.8930 3.001 2.993 3.001 2.993 3.024 32,330,689 3.0107 -0.77%
2021-12-01 0 3.910 3.900 3.910 3.900 3.940 35,981,250 140,831,782 3.9140 3.024 3.016 3.024 3.016 3.047 46,525,746 3.0270 -0.51%
2021-11-30 0 3.930 3.920 3.930 3.890 3.960 36,590,000 143,380,840 3.9186 3.039 3.032 3.039 3.008 3.063 47,312,894 3.0305 -0.76%
2021-11-29 0 3.960 3.950 3.960 3.930 3.980 25,978,839 102,793,334 3.9568 3.063 3.055 3.063 3.039 3.078 33,592,076 3.0600 -0.25%
2021-11-26 0 3.970 3.970 3.980 3.960 4.010 25,961,000 103,231,290 3.9764 3.070 3.070 3.078 3.063 3.101 33,569,009 3.0752 -1.24%
2021-11-25 0 4.020 4.010 4.020 4.000 4.030 16,873,680 67,733,293 4.0141 3.109 3.101 3.109 3.093 3.117 21,818,602 3.1044 0.25%
2021-11-24 0 4.010 4.010 4.020 4.010 4.050 19,754,171 79,580,923 4.0286 3.101 3.101 3.109 3.101 3.132 25,543,236 3.1155 -0.74%
2021-11-23 0 4.040 4.040 4.050 4.010 4.060 25,921,890 104,802,083 4.0430 3.124 3.124 3.132 3.101 3.140 33,518,438 3.1267 0.75%
2021-11-22 0 4.010 4.010 4.020 4.000 4.020 14,368,469 57,584,951 4.0077 3.101 3.101 3.109 3.093 3.109 18,579,225 3.0994 0.25%
2021-11-19 0 4.000 4.000 4.010 3.980 4.070 16,597,630 66,572,072 4.0109 3.093 3.093 3.101 3.078 3.148 21,461,654 3.1019 0.00%
2021-11-18 0 4.000 4.000 4.010 3.990 4.020 8,131,758 32,533,841 4.0008 3.093 3.093 3.101 3.086 3.109 10,514,813 3.0941 -0.25%
2021-11-17 0 4.010 4.010 4.020 3.990 4.030 10,489,644 42,037,476 4.0075 3.101 3.101 3.109 3.086 3.117 13,563,690 3.0993 -0.50%
2021-11-16 0 4.030 4.020 4.030 4.010 4.050 13,994,032 56,310,854 4.0239 3.117 3.109 3.117 3.101 3.132 18,095,057 3.1119 -0.25%
2021-11-15 0 4.040 4.030 4.040 4.000 4.100 16,957,536 68,323,601 4.0291 3.124 3.117 3.124 3.093 3.171 21,927,032 3.1160 0.50%
2021-11-12 0 4.020 4.020 4.030 3.980 4.080 19,435,500 78,498,070 4.0389 3.109 3.109 3.117 3.078 3.155 25,131,176 3.1235 -0.74%
2021-11-11 0 4.050 4.040 4.050 3.980 4.070 24,336,412 98,164,758 4.0337 3.132 3.124 3.132 3.078 3.148 31,468,327 3.1195 1.76%
2021-11-10 0 3.980 3.970 3.980 3.950 4.000 10,369,156 41,210,454 3.9743 3.078 3.070 3.078 3.055 3.093 13,407,892 3.0736 0.00%
2021-11-09 0 3.980 3.980 3.990 3.960 4.030 16,414,837 65,687,287 4.0017 3.078 3.078 3.086 3.063 3.117 21,225,292 3.0948 0.25%
2021-11-08 0 3.970 3.960 3.970 3.950 3.990 12,274,000 48,650,650 3.9637 3.070 3.063 3.070 3.055 3.086 15,870,961 3.0654 0.00%
2021-11-05 0 3.970 3.960 3.970 3.930 4.000 28,605,438 113,470,354 3.9667 3.070 3.063 3.070 3.039 3.093 36,988,414 3.0677 -0.50%
2021-11-04 0 3.990 3.990 4.000 3.980 4.020 11,113,857 44,395,595 3.9946 3.086 3.086 3.093 3.078 3.109 14,370,832 3.0893 0.00%
2021-11-03 0 3.990 3.980 3.990 3.980 4.020 11,976,032 47,861,433 3.9964 3.086 3.078 3.086 3.078 3.109 15,485,672 3.0907 0.00%
2021-11-02 0 3.990 3.970 3.990 3.970 4.060 35,752,217 143,366,869 4.0100 3.086 3.070 3.086 3.070 3.140 46,229,594 3.1012 -0.75%
2021-11-01 0 4.020 4.010 4.020 4.000 4.040 19,534,691 78,556,512 4.0214 3.109 3.101 3.109 3.093 3.124 25,259,436 3.1100 0.00%
2021-10-29 0 4.020 4.020 4.030 4.010 4.050 22,318,540 89,910,479 4.0285 3.109 3.109 3.117 3.101 3.132 28,859,107 3.1155 -0.50%
2021-10-28 0 4.040 4.040 4.050 4.020 4.070 17,389,268 70,361,214 4.0462 3.124 3.124 3.132 3.109 3.148 22,485,285 3.1292 -0.74%
2021-10-27 0 4.070 4.060 4.070 4.000 4.070 31,380,190 126,581,916 4.0338 3.148 3.140 3.148 3.093 3.148 40,576,321 3.1196 0.49%
2021-10-26 0 4.050 4.050 4.060 4.030 4.080 16,275,046 65,898,098 4.0490 3.132 3.132 3.140 3.117 3.155 21,044,535 3.1314 -0.25%
2021-10-25 0 4.060 4.060 4.070 4.050 4.110 30,506,713 124,462,433 4.0798 3.140 3.140 3.148 3.132 3.179 39,446,867 3.1552 -0.49%
2021-10-22 0 4.080 4.080 4.090 4.040 4.110 67,858,540 275,707,495 4.0630 3.155 3.155 3.163 3.124 3.179 87,744,846 3.1422 0.00%
2021-10-21 0 4.080 4.080 4.090 4.070 4.120 19,085,300 78,093,104 4.0918 3.155 3.155 3.163 3.148 3.186 24,678,349 3.1644 -0.24%
2021-10-20 0 4.090 4.080 4.090 4.060 4.090 16,315,000 66,557,180 4.0795 3.163 3.155 3.163 3.140 3.163 21,096,197 3.1549 0.49%
2021-10-19 0 4.070 4.070 4.080 4.050 4.090 14,236,000 57,934,340 4.0696 3.148 3.148 3.155 3.132 3.163 18,407,935 3.1472 0.49%
2021-10-18 0 4.050 4.040 4.050 4.020 4.060 16,521,505 66,753,167 4.0404 3.132 3.124 3.132 3.109 3.140 21,363,220 3.1247 0.25%
2021-10-15 0 4.040 4.030 4.040 4.020 4.090 30,679,160 124,138,400 4.0463 3.124 3.117 3.124 3.109 3.163 39,669,851 3.1293 -0.25%
2021-10-12 0 4.050 4.050 4.060 4.020 4.090 26,396,084 107,375,435 4.0679 3.132 3.132 3.140 3.109 3.163 34,131,597 3.1459 -0.25%
2021-10-11 0 4.060 4.060 4.070 4.000 4.080 43,966,871 177,439,689 4.0358 3.140 3.140 3.148 3.093 3.155 56,851,596 3.1211 1.00%
2021-10-08 0 4.020 4.010 4.020 3.990 4.040 40,271,002 161,525,007 4.0110 3.109 3.101 3.109 3.086 3.124 52,072,633 3.1019 1.01%
2021-10-07 0 3.980 3.980 3.990 3.950 4.000 22,033,635 87,759,139 3.9830 3.078 3.078 3.086 3.055 3.093 28,490,709 3.0803 0.76%
2021-10-06 0 3.950 3.940 3.950 3.910 3.960 12,015,418 47,279,165 3.9349 3.055 3.047 3.055 3.024 3.063 15,536,600 3.0431 0.25%
2021-10-05 0 3.940 3.940 3.950 3.900 3.940 10,661,970 41,880,559 3.9280 3.047 3.047 3.055 3.016 3.047 13,786,517 3.0378 0.25%
2021-10-04 0 3.930 3.920 3.930 3.910 3.960 21,145,346 82,933,065 3.9220 3.039 3.032 3.039 3.024 3.063 27,342,102 3.0332 -0.51%
2021-09-30 0 3.950 3.940 3.950 3.940 3.960 11,638,844 45,949,341 3.9479 3.055 3.047 3.055 3.047 3.063 15,049,669 3.0532 -0.25%
2021-09-29 0 3.960 3.950 3.960 3.940 3.970 20,543,300 81,284,943 3.9568 3.063 3.055 3.063 3.047 3.070 26,563,623 3.0600 -0.25%
2021-09-28 0 3.970 3.960 3.970 3.930 3.980 51,996,588 205,542,322 3.9530 3.070 3.063 3.070 3.039 3.078 67,234,464 3.0571 0.51%
2021-09-27 0 3.950 3.950 3.960 3.940 4.010 30,014,817 119,460,930 3.9801 3.055 3.055 3.063 3.047 3.101 38,810,819 3.0780 -0.50%
2021-09-24 0 3.970 3.970 3.980 3.960 4.020 26,821,634 107,048,088 3.9911 3.070 3.070 3.078 3.063 3.109 34,681,856 3.0866 -0.50%
2021-09-23 0 3.990 3.980 3.990 3.970 4.090 64,701,588 259,700,406 4.0138 3.086 3.078 3.086 3.070 3.163 83,662,732 3.1041 0.50%
2021-09-21 0 3.970 3.960 3.970 3.930 3.970 31,992,650 126,379,576 3.9503 3.070 3.063 3.070 3.039 3.070 41,368,266 3.0550 0.76%
2021-09-20 0 3.940 3.940 3.950 3.920 4.050 65,422,000 258,644,280 3.9535 3.047 3.047 3.055 3.032 3.132 84,594,265 3.0575 -2.72%
2021-09-17 0 4.050 4.040 4.050 4.010 4.050 19,261,070 77,765,827 4.0375 3.132 3.124 3.132 3.101 3.132 24,905,629 3.1224 0.00%
2021-09-16 0 4.050 4.040 4.050 4.020 4.100 26,906,750 109,033,580 4.0523 3.132 3.124 3.132 3.109 3.171 34,791,916 3.1339 -0.98%
2021-09-15 0 4.090 4.090 4.100 4.080 4.120 31,023,139 127,209,401 4.1005 3.163 3.163 3.171 3.155 3.186 40,114,635 3.1711 -0.73%
2021-09-14 0 4.120 4.110 4.120 4.100 4.160 37,074,230 152,830,823 4.1223 3.186 3.179 3.186 3.171 3.217 47,939,030 3.1880 -0.24%
2021-09-13 0 4.130 4.130 4.140 4.120 4.180 42,125,087 174,945,839 4.1530 3.194 3.194 3.202 3.186 3.233 54,470,067 3.2118 -0.96%
2021-09-10 0 4.170 4.170 4.180 4.150 4.190 37,617,314 156,885,402 4.1706 3.225 3.225 3.233 3.209 3.240 48,641,268 3.2254 0.72%
2021-09-09 0 4.140 4.140 4.150 4.130 4.160 28,489,805 118,049,520 4.1436 3.202 3.202 3.209 3.194 3.217 36,838,894 3.2045 -0.24%
2021-09-08 0 4.150 4.150 4.160 4.150 4.200 30,169,757 125,754,752 4.1682 3.209 3.209 3.217 3.209 3.248 39,011,165 3.2236 -0.72%
2021-09-07 0 4.180 4.170 4.180 4.150 4.210 68,365,298 286,180,504 4.1860 3.233 3.225 3.233 3.209 3.256 88,400,112 3.2373 0.48%
2021-09-06 0 4.160 4.150 4.160 4.130 4.170 57,723,778 239,924,830 4.1564 3.217 3.209 3.217 3.194 3.225 74,640,038 3.2144 0.97%
2021-09-03 0 4.120 4.120 4.140 4.120 4.180 60,187,937 249,348,318 4.1428 3.186 3.186 3.202 3.186 3.233 77,826,332 3.2039 -0.48%
2021-09-02 0 4.140 4.130 4.140 4.120 4.170 35,804,667 148,603,166 4.1504 3.202 3.194 3.202 3.186 3.225 46,297,415 3.2098 0.83%
2021-09-01 0 4.250 4.250 4.260 4.200 4.280 38,385,769 163,487,157 4.2591 3.175 3.175 3.183 3.138 3.198 51,378,904 3.1820 1.19%
2021-08-31 0 4.200 4.200 4.210 4.150 4.230 73,758,000 308,674,409 4.1850 3.138 3.138 3.145 3.101 3.160 98,724,222 3.1266 -0.71%
2021-08-30 0 4.230 4.220 4.230 4.200 4.270 50,514,392 213,436,669 4.2253 3.160 3.153 3.160 3.138 3.190 67,612,924 3.1567 -0.94%
2021-08-27 0 4.270 4.270 4.280 4.250 4.300 22,567,680 96,351,149 4.2694 3.190 3.190 3.198 3.175 3.213 30,206,576 3.1897 -0.47%
2021-08-26 0 4.290 4.280 4.290 4.250 4.340 50,231,600 215,039,485 4.2810 3.205 3.198 3.205 3.175 3.242 67,234,410 3.1984 -0.92%
2021-08-25 0 4.330 4.330 4.340 4.310 4.400 45,318,559 196,670,588 4.3397 3.235 3.235 3.242 3.220 3.287 60,658,362 3.2423 -1.14%
2021-08-24 0 4.380 4.380 4.390 4.350 4.430 38,609,900 169,035,265 4.3780 3.272 3.272 3.280 3.250 3.310 51,678,901 3.2709 -0.90%
2021-08-23 0 4.420 4.420 4.430 4.350 4.490 54,280,560 238,795,008 4.3993 3.302 3.302 3.310 3.250 3.355 72,653,896 3.2867 -0.23%
2021-08-20 0 4.430 4.430 4.440 4.350 4.730 155,323,523 698,376,879 4.4963 3.310 3.310 3.317 3.250 3.534 207,898,723 3.3592 -0.45%
2021-08-19 0 4.450 4.450 4.460 4.440 4.520 68,752,345 308,434,831 4.4862 3.325 3.325 3.332 3.317 3.377 92,024,211 3.3517 0.00%
2021-08-18 0 4.450 4.450 4.460 4.360 4.470 51,403,767 228,244,218 4.4402 3.325 3.325 3.332 3.257 3.340 68,803,342 3.3173 1.60%
2021-08-17 0 4.380 4.380 4.390 4.380 4.470 129,473,245 575,036,192 4.4414 3.272 3.272 3.280 3.272 3.340 173,298,427 3.3182 0.23%
2021-08-16 0 4.370 4.360 4.370 4.340 4.430 50,257,062 220,772,806 4.3929 3.265 3.257 3.265 3.242 3.310 67,268,491 3.2820 0.23%
2021-08-13 0 4.360 4.350 4.360 4.290 4.390 58,262,113 253,761,228 4.3555 3.257 3.250 3.257 3.205 3.280 77,983,158 3.2541 1.63%
2021-08-12 0 4.290 4.290 4.300 4.260 4.340 45,176,920 194,667,156 4.3090 3.205 3.205 3.213 3.183 3.242 60,468,780 3.2193 0.00%
2021-08-11 0 4.290 4.280 4.290 4.240 4.310 79,213,968 337,969,736 4.2665 3.205 3.198 3.205 3.168 3.220 106,026,972 3.1876 0.94%
2021-08-10 0 4.250 4.250 4.260 4.240 4.290 27,812,663 118,526,072 4.2616 3.175 3.175 3.183 3.168 3.205 37,226,925 3.1839 -0.70%
2021-08-09 0 4.280 4.280 4.290 4.220 4.310 27,847,608 119,236,290 4.2817 3.198 3.198 3.205 3.153 3.220 37,273,698 3.1989 0.23%
2021-08-06 0 4.270 4.270 4.280 4.220 4.290 18,365,447 78,174,972 4.2566 3.190 3.190 3.198 3.153 3.205 24,581,936 3.1802 -0.70%
2021-08-05 0 4.300 4.290 4.300 4.240 4.340 28,066,334 119,954,074 4.2739 3.213 3.205 3.213 3.168 3.242 37,566,460 3.1931 -0.92%
2021-08-04 0 4.340 4.330 4.340 4.310 4.410 56,202,960 245,968,178 4.3764 3.242 3.235 3.242 3.220 3.295 75,227,006 3.2697 -0.23%
2021-08-03 0 4.350 4.350 4.360 4.280 4.390 61,674,667 267,792,152 4.3420 3.250 3.250 3.257 3.198 3.280 82,550,822 3.2440 0.69%
2021-08-02 0 4.320 4.310 4.320 4.170 4.330 77,715,394 333,487,152 4.2911 3.228 3.220 3.228 3.115 3.235 104,021,148 3.2060 2.86%
2021-07-30 0 4.200 4.200 4.210 4.140 4.230 57,454,980 240,760,425 4.1904 3.138 3.138 3.145 3.093 3.160 76,902,820 3.1307 0.00%
2021-07-29 0 4.200 4.190 4.200 4.130 4.230 71,676,982 299,768,517 4.1822 3.138 3.130 3.138 3.086 3.160 95,938,804 3.1246 1.94%
2021-07-28 0 4.120 4.120 4.130 4.100 4.190 86,610,023 358,051,375 4.1341 3.078 3.078 3.086 3.063 3.130 115,926,505 3.0886 -1.44%
2021-07-27 0 4.180 4.170 4.180 4.110 4.270 92,248,330 385,387,863 4.1777 3.123 3.115 3.123 3.071 3.190 123,473,313 3.1212 -0.71%
2021-07-26 0 4.210 4.210 4.220 4.170 4.320 72,857,816 309,163,488 4.2434 3.145 3.145 3.153 3.115 3.228 97,519,336 3.1703 -1.86%
2021-07-23 0 4.290 4.280 4.290 4.270 4.350 46,392,127 199,831,407 4.3074 3.205 3.198 3.205 3.190 3.250 62,095,321 3.2181 0.00%
2021-07-22 0 4.290 4.280 4.290 4.200 4.310 76,588,157 327,252,233 4.2729 3.205 3.198 3.205 3.138 3.220 102,512,354 3.1923 2.63%
2021-07-21 0 4.180 4.170 4.180 4.170 4.230 32,778,000 137,356,260 4.1905 3.123 3.115 3.123 3.115 3.160 43,872,970 3.1308 0.24%
2021-07-20 0 4.170 4.160 4.170 4.150 4.220 36,800,460 154,020,596 4.1853 3.115 3.108 3.115 3.101 3.153 49,256,986 3.1269 -0.24%
2021-07-19 0 4.180 4.170 4.180 4.110 4.280 103,097,293 434,234,810 4.2119 3.123 3.115 3.123 3.071 3.198 137,994,523 3.1468 1.21%
2021-07-16 0 4.130 4.120 4.130 4.120 4.170 54,181,569 224,079,205 4.1357 3.086 3.078 3.086 3.078 3.115 72,521,398 3.0898 -0.24%
2021-07-15 0 4.140 4.130 4.140 4.120 4.190 73,060,829 302,966,759 4.1468 3.093 3.086 3.093 3.078 3.130 97,791,067 3.0981 -0.96%
2021-07-14 0 4.180 4.170 4.180 4.150 4.220 37,509,226 156,255,515 4.1658 3.123 3.115 3.123 3.101 3.153 50,205,661 3.1123 -0.48%
2021-07-13 0 4.200 4.200 4.210 4.090 4.230 86,445,555 358,883,692 4.1516 3.138 3.138 3.145 3.056 3.160 115,706,366 3.1017 2.19%
2021-07-12 0 4.110 4.110 4.120 4.110 4.170 41,973,703 173,286,642 4.1285 3.071 3.071 3.078 3.071 3.115 56,181,312 3.0844 -0.48%
2021-07-09 0 4.130 4.130 4.140 4.120 4.160 41,738,696 172,405,924 4.1306 3.086 3.086 3.093 3.078 3.108 55,866,757 3.0860 0.24%
2021-07-08 0 4.120 4.120 4.130 4.100 4.170 63,810,516 263,544,821 4.1301 3.078 3.078 3.086 3.063 3.115 85,409,631 3.0857 -0.96%
2021-07-07 0 4.160 4.160 4.170 4.150 4.190 29,815,200 124,245,042 4.1672 3.108 3.108 3.115 3.101 3.130 39,907,297 3.1133 -0.24%
2021-07-06 0 4.170 4.170 4.180 4.160 4.210 27,024,026 112,867,658 4.1766 3.115 3.115 3.123 3.108 3.145 36,171,343 3.1204 -0.48%
2021-07-05 0 4.190 4.180 4.190 4.170 4.220 22,912,903 95,978,936 4.1889 3.130 3.123 3.130 3.115 3.153 30,668,653 3.1295 -0.24%
2021-07-02 0 4.200 4.200 4.210 4.180 4.250 26,585,000 111,758,660 4.2038 3.138 3.138 3.145 3.123 3.175 35,583,712 3.1407 -0.94%
2021-06-30 0 4.240 4.230 4.240 4.210 4.260 33,368,330 141,137,313 4.2297 3.168 3.160 3.168 3.145 3.183 44,663,120 3.1600 -0.24%
2021-06-29 0 4.250 4.240 4.250 4.240 4.330 46,250,055 197,899,655 4.2789 3.175 3.168 3.175 3.168 3.235 61,905,159 3.1968 -1.39%
2021-06-28 0 4.310 4.310 4.320 4.280 4.360 61,819,643 267,527,998 4.3276 3.220 3.220 3.228 3.198 3.257 82,744,871 3.2332 0.47%
2021-06-25 0 4.290 4.290 4.300 4.200 4.310 95,684,490 409,194,417 4.2765 3.205 3.205 3.213 3.138 3.220 128,072,573 3.1950 2.14%
2021-06-24 0 4.200 4.200 4.210 4.160 4.200 30,961,224 129,416,693 4.1800 3.138 3.138 3.145 3.108 3.138 41,441,237 3.1229 0.72%
2021-06-23 0 4.170 4.170 4.180 4.170 4.210 37,780,726 157,868,345 4.1785 3.115 3.115 3.123 3.115 3.145 50,569,061 3.1218 -0.48%
2021-06-22 0 4.190 4.180 4.190 4.170 4.240 50,560,198 212,048,142 4.1940 3.130 3.123 3.130 3.115 3.168 67,674,235 3.1334 -0.24%
2021-06-21 0 4.200 4.190 4.200 4.150 4.220 49,986,571 209,555,031 4.1922 3.138 3.130 3.138 3.101 3.153 66,906,442 3.1321 1.69%
2021-06-18 0 4.130 4.130 4.140 4.110 4.170 44,434,508 183,835,072 4.1372 3.086 3.086 3.093 3.071 3.115 59,475,070 3.0910 -0.24%
2021-06-17 0 4.140 4.140 4.150 4.120 4.190 57,889,070 240,143,471 4.1483 3.093 3.093 3.101 3.078 3.130 77,483,845 3.0993 -0.96%
2021-06-16 0 4.180 4.170 4.180 4.170 4.220 33,018,446 138,272,706 4.1877 3.123 3.115 3.123 3.115 3.153 44,194,805 3.1287 -0.48%
2021-06-15 0 4.200 4.200 4.210 4.190 4.280 42,597,795 179,674,964 4.2179 3.138 3.138 3.145 3.130 3.198 57,016,651 3.1513 -1.18%
2021-06-11 0 4.250 4.250 4.280 4.240 4.310 49,035,631 209,537,060 4.2732 3.175 3.175 3.198 3.168 3.220 65,633,620 3.1925 -0.47%
2021-06-10 0 4.270 4.270 4.280 4.230 4.320 64,872,789 278,122,494 4.2872 3.190 3.190 3.198 3.160 3.228 86,831,471 3.2030 0.71%
2021-06-09 0 4.240 4.230 4.240 4.210 4.250 38,589,455 163,230,971 4.2299 3.168 3.160 3.168 3.145 3.175 51,651,535 3.1602 0.24%
2021-06-08 0 4.230 4.220 4.230 4.220 4.250 30,004,829 126,961,627 4.2314 3.160 3.153 3.160 3.153 3.175 40,161,113 3.1613 0.00%
2021-06-07 0 4.230 4.230 4.240 4.190 4.250 31,200,325 131,869,945 4.2266 3.160 3.160 3.168 3.130 3.175 41,761,271 3.1577 0.48%
2021-06-04 0 4.210 4.210 4.220 4.180 4.280 101,956,160 431,155,444 4.2288 3.145 3.145 3.153 3.123 3.198 136,467,130 3.1594 0.48%
2021-06-03 0 4.190 4.190 4.200 4.170 4.260 45,892,352 193,583,254 4.2182 3.130 3.130 3.138 3.115 3.183 61,426,378 3.1515 0.48%
2021-06-02 0 4.170 4.170 4.180 4.150 4.190 28,656,360 119,461,678 4.1688 3.115 3.115 3.123 3.101 3.130 38,356,203 3.1145 0.00%
2021-06-01 0 4.170 4.170 4.180 4.160 4.200 51,737,462 215,912,861 4.1732 3.115 3.115 3.123 3.108 3.138 69,249,989 3.1179 0.00%
2021-05-31 0 4.170 4.170 4.180 4.160 4.220 66,266,997 277,028,757 4.1805 3.115 3.115 3.123 3.108 3.153 88,697,602 3.1233 -0.71%
2021-05-28 0 4.200 4.190 4.200 4.180 4.240 70,751,340 297,897,538 4.2105 3.138 3.130 3.138 3.123 3.168 94,699,843 3.1457 -0.47%
2021-05-27 0 4.220 4.210 4.220 4.210 4.250 40,894,832 172,822,705 4.2260 3.153 3.145 3.153 3.145 3.175 54,737,255 3.1573 -0.24%
2021-05-26 0 4.230 4.220 4.230 4.220 4.260 28,000,300 118,528,360 4.2331 3.160 3.153 3.160 3.153 3.183 37,478,075 3.1626 0.00%
2021-05-25 0 4.230 4.220 4.230 4.210 4.260 62,438,167 263,916,078 4.2268 3.160 3.153 3.160 3.145 3.183 83,572,758 3.1579 0.00%
2021-05-24 0 4.230 4.220 4.230 4.220 4.270 44,210,612 187,486,066 4.2407 3.160 3.153 3.160 3.153 3.190 59,175,388 3.1683 -0.47%
2021-05-21 0 4.250 4.240 4.250 4.230 4.290 43,276,062 184,266,134 4.2579 3.175 3.168 3.175 3.160 3.205 57,924,504 3.1811 0.00%
2021-05-20 0 4.250 4.250 4.260 4.230 4.300 67,554,743 288,247,418 4.2669 3.175 3.175 3.183 3.160 3.213 90,421,235 3.1878 -0.28%
2021-05-18 0 4.460 4.450 4.460 4.450 4.510 61,242,969 273,725,464 4.4695 3.184 3.177 3.184 3.177 3.220 85,785,652 3.1908 0.45%
2021-05-17 0 4.440 4.440 4.450 4.430 4.480 24,221,213 107,905,495 4.4550 3.170 3.170 3.177 3.163 3.198 33,927,691 3.1805 0.00%
2021-05-14 0 4.440 4.430 4.440 4.410 4.460 33,533,626 148,608,477 4.4316 3.170 3.163 3.170 3.148 3.184 46,971,988 3.1638 0.00%
2021-05-13 0 4.440 4.430 4.440 4.400 4.460 30,783,278 136,314,715 4.4282 3.170 3.163 3.170 3.141 3.184 43,119,457 3.1613 -0.67%
2021-05-12 0 4.470 4.460 4.470 4.430 4.490 29,645,262 132,439,077 4.4675 3.191 3.184 3.191 3.163 3.205 41,525,389 3.1894 -0.22%
2021-05-11 0 4.480 4.470 4.480 4.430 4.510 43,617,409 194,818,356 4.4665 3.198 3.191 3.198 3.163 3.220 61,096,775 3.1887 -0.67%
2021-05-10 0 4.510 4.510 4.520 4.470 4.560 44,480,733 200,316,928 4.5035 3.220 3.220 3.227 3.191 3.255 62,306,070 3.2150 -0.44%
2021-05-07 0 4.530 4.530 4.540 4.510 4.580 36,169,102 164,375,498 4.5446 3.234 3.234 3.241 3.220 3.270 50,663,612 3.2444 -0.22%
2021-05-06 0 4.540 4.540 4.550 4.520 4.570 45,376,462 206,251,582 4.5453 3.241 3.241 3.248 3.227 3.263 63,560,756 3.2450 0.44%
2021-05-05 0 4.520 4.510 4.520 4.480 4.550 20,998,271 94,955,643 4.5221 3.227 3.220 3.227 3.198 3.248 29,413,178 3.2283 0.44%
2021-05-04 0 4.500 4.490 4.500 4.480 4.510 10,152,714 45,677,495 4.4990 3.213 3.205 3.213 3.198 3.220 14,221,342 3.2119 0.22%
2021-05-03 0 4.490 4.490 4.500 4.460 4.500 15,988,550 71,651,762 4.4814 3.205 3.205 3.213 3.184 3.213 22,395,847 3.1993 0.00%
2021-04-30 0 4.490 4.490 4.500 4.480 4.520 23,070,000 103,674,455 4.4939 3.205 3.205 3.213 3.198 3.227 32,315,138 3.2082 -0.44%
2021-04-29 0 4.510 4.510 4.520 4.470 4.540 29,001,910 130,790,928 4.5097 3.220 3.220 3.227 3.191 3.241 40,624,219 3.2195 0.45%
2021-04-28 0 4.490 4.490 4.500 4.450 4.520 44,681,905 200,218,083 4.4810 3.205 3.205 3.213 3.177 3.227 62,587,860 3.1990 -0.22%
2021-04-27 0 4.500 4.490 4.500 4.470 4.520 28,977,900 130,163,444 4.4918 3.213 3.205 3.213 3.191 3.227 40,590,587 3.2067 -0.66%
2021-04-26 0 4.530 4.520 4.530 4.500 4.550 42,794,042 193,184,299 4.5143 3.234 3.227 3.234 3.213 3.248 59,943,449 3.2228 -0.66%
2021-04-23 0 4.560 4.550 4.560 4.530 4.630 49,758,573 227,476,851 4.5716 3.255 3.248 3.255 3.234 3.305 69,698,966 3.2637 -0.22%
2021-04-22 0 4.570 4.570 4.580 4.550 4.690 124,411,714 574,024,722 4.6139 3.263 3.263 3.270 3.248 3.348 174,268,821 3.2939 0.66%
2021-04-21 0 4.540 4.530 4.540 4.460 4.540 46,182,743 207,982,837 4.5035 3.241 3.234 3.241 3.184 3.241 64,690,148 3.2151 0.22%
2021-04-20 0 4.530 4.520 4.530 4.490 4.560 31,285,555 141,838,148 4.5337 3.234 3.227 3.234 3.205 3.255 43,823,018 3.2366 0.22%
2021-04-19 0 4.520 4.520 4.530 4.460 4.610 74,241,266 338,145,926 4.5547 3.227 3.227 3.234 3.184 3.291 103,992,924 3.2516 1.35%
2021-04-16 0 4.460 4.460 4.470 4.370 4.550 93,646,408 419,944,059 4.4844 3.184 3.184 3.191 3.120 3.248 131,174,538 3.2014 2.29%
2021-04-15 0 4.360 4.360 4.370 4.360 4.400 35,924,379 157,425,829 4.3821 3.113 3.113 3.120 3.113 3.141 50,320,818 3.1284 -0.46%
2021-04-14 0 4.380 4.370 4.380 4.360 4.400 32,278,710 141,424,174 4.3813 3.127 3.120 3.127 3.113 3.141 45,214,173 3.1279 0.69%
2021-04-13 0 4.350 4.350 4.360 4.350 4.390 36,877,110 160,913,327 4.3635 3.105 3.105 3.113 3.105 3.134 51,655,349 3.1151 -0.46%
2021-04-12 0 4.370 4.370 4.380 4.360 4.420 35,794,970 156,669,580 4.3769 3.120 3.120 3.127 3.113 3.155 50,139,549 3.1247 0.00%
2021-04-09 0 4.370 4.370 4.380 4.370 4.420 52,206,124 228,934,318 4.3852 3.120 3.120 3.127 3.120 3.155 73,127,356 3.1306 -0.68%
2021-04-08 0 4.400 4.400 4.410 4.390 4.440 65,867,442 290,337,490 4.4079 3.141 3.141 3.148 3.134 3.170 92,263,350 3.1468 -0.45%
2021-04-07 0 4.420 4.420 4.440 4.410 4.470 60,539,280 269,004,740 4.4435 3.155 3.155 3.170 3.148 3.191 84,799,965 3.1722 0.23%
2021-04-01 0 4.410 4.410 4.420 4.360 4.430 57,199,198 251,515,774 4.3972 3.148 3.148 3.155 3.113 3.163 80,121,369 3.1392 0.46%
2021-03-31 0 4.390 4.380 4.390 4.350 4.430 54,424,534 238,042,243 4.3738 3.134 3.127 3.134 3.105 3.163 76,234,778 3.1225 -0.45%
2021-03-30 0 4.410 4.400 4.410 4.350 4.430 67,171,195 295,348,763 4.3970 3.148 3.141 3.148 3.105 3.163 94,089,572 3.1390 0.00%
2021-03-29 0 4.410 4.400 4.410 4.360 4.430 59,628,218 262,183,848 4.3970 3.148 3.141 3.148 3.113 3.163 83,523,801 3.1390 0.00%
2021-03-26 0 4.410 4.400 4.410 4.380 4.430 33,142,556 146,065,576 4.4072 3.148 3.141 3.148 3.127 3.163 46,424,199 3.1463 0.46%
2021-03-25 0 4.390 4.390 4.400 4.320 4.420 73,275,637 320,775,385 4.3777 3.134 3.134 3.141 3.084 3.155 102,640,326 3.1252 0.00%
2021-03-24 0 4.390 4.390 4.400 4.340 4.450 104,797,927 459,405,793 4.3837 3.134 3.134 3.141 3.098 3.177 146,794,949 3.1296 -1.35%
2021-03-23 0 4.450 4.450 4.460 4.410 4.510 90,421,183 402,047,337 4.4464 3.177 3.177 3.184 3.148 3.220 126,656,827 3.1743 -0.45%
2021-03-22 0 4.470 4.460 4.470 4.410 4.520 98,398,240 439,279,252 4.4643 3.191 3.184 3.191 3.148 3.227 137,830,633 3.1871 -0.89%
2021-03-19 0 4.510 4.510 4.520 4.430 4.590 174,621,452 781,297,244 4.4742 3.220 3.220 3.227 3.163 3.277 244,599,754 3.1942 -2.17%
2021-03-18 0 4.610 4.610 4.630 4.610 4.720 94,444,630 439,251,144 4.6509 3.291 3.291 3.305 3.291 3.370 132,292,642 3.3203 0.00%
2021-03-17 0 4.610 4.600 4.610 4.600 4.660 61,980,600 287,156,936 4.6330 3.291 3.284 3.291 3.284 3.327 86,818,883 3.3075 -0.65%
2021-03-16 0 4.640 4.630 4.640 4.600 4.700 84,943,265 394,305,674 4.6420 3.313 3.305 3.313 3.284 3.355 118,983,673 3.3139 0.00%
2021-03-15 0 4.640 4.640 4.650 4.570 4.690 76,678,277 355,397,475 4.6349 3.313 3.313 3.320 3.263 3.348 107,406,550 3.3089 0.22%
2021-03-12 0 4.630 4.630 4.640 4.610 4.890 213,131,724 996,059,886 4.6734 3.305 3.305 3.313 3.291 3.491 298,542,743 3.3364 -4.34%
2021-03-11 0 4.840 4.830 4.840 4.780 4.990 149,904,558 727,896,845 4.8557 3.455 3.448 3.455 3.412 3.562 209,977,741 3.4665 -1.43%
2021-03-10 0 4.910 4.910 4.920 4.880 5.190 119,229,049 598,001,462 5.0156 3.505 3.505 3.512 3.484 3.705 167,009,240 3.5806 -1.80%
2021-03-09 0 5.000 5.000 5.010 4.820 5.180 150,849,935 748,877,176 4.9644 3.570 3.570 3.577 3.441 3.698 211,301,971 3.5441 -1.19%
2021-03-08 0 5.060 5.060 5.070 5.060 5.390 183,907,980 954,481,383 5.1900 3.612 3.612 3.620 3.612 3.848 257,607,792 3.7052 -0.98%
2021-03-05 0 5.110 5.100 5.110 5.030 5.170 92,289,839 469,953,991 5.0922 3.648 3.641 3.648 3.591 3.691 129,274,334 3.6353 -0.58%
2021-03-04 0 5.140 5.130 5.140 5.080 5.280 96,735,100 497,872,529 5.1468 3.669 3.662 3.669 3.627 3.769 135,501,002 3.6743 -1.53%
2021-03-03 0 5.220 5.210 5.220 5.010 5.340 166,327,913 872,612,195 5.2463 3.727 3.719 3.727 3.577 3.812 232,982,638 3.7454 3.37%
2021-03-02 0 5.050 5.040 5.050 4.970 5.190 69,285,744 349,640,345 5.0464 3.605 3.598 3.605 3.548 3.705 97,051,512 3.6026 -1.94%
2021-03-01 0 5.150 5.150 5.160 4.910 5.250 89,922,003 460,410,296 5.1201 3.677 3.677 3.684 3.505 3.748 125,957,604 3.6553 4.67%
2021-02-26 0 4.920 4.920 4.930 4.860 5.000 96,195,992 474,088,765 4.9284 3.512 3.512 3.520 3.470 3.570 134,745,850 3.5184 -2.57%
2021-02-25 0 5.050 5.050 5.060 5.050 5.230 90,649,993 462,975,336 5.1073 3.605 3.605 3.612 3.605 3.734 126,977,331 3.6461 -0.98%
2021-02-24 0 5.100 5.090 5.100 5.020 5.470 147,546,146 761,247,098 5.1594 3.641 3.634 3.641 3.584 3.905 206,674,212 3.6833 -3.77%
2021-02-23 0 5.300 5.300 5.310 5.300 5.500 202,106,308 1,088,890,747 5.3877 3.784 3.784 3.791 3.784 3.926 283,098,970 3.8463 -1.85%
2021-02-22 0 5.400 5.390 5.400 5.130 5.500 375,561,030 2,030,245,484 5.4059 3.855 3.848 3.855 3.662 3.926 526,064,435 3.8593 6.30%
2021-02-19 0 5.080 5.080 5.090 4.730 5.140 323,928,725 1,617,343,421 4.9929 3.627 3.627 3.634 3.377 3.669 453,740,852 3.5645 6.95%
2021-02-18 0 4.750 4.750 4.770 4.670 4.950 221,541,487 1,072,491,188 4.8410 3.391 3.391 3.405 3.334 3.534 310,322,658 3.4561 1.50%
2021-02-17 0 4.680 4.680 4.700 4.530 4.730 99,792,215 463,137,887 4.6410 3.341 3.341 3.355 3.234 3.377 139,783,234 3.3133 3.54%
2021-02-16 0 4.520 4.510 4.520 4.490 4.590 77,033,535 349,618,376 4.5385 3.227 3.220 3.227 3.205 3.277 107,904,175 3.2401 1.57%
2021-02-11 0 4.450 4.450 4.470 4.390 4.490 47,568,219 211,279,782 4.4416 3.177 3.177 3.191 3.134 3.205 66,630,844 3.1709 0.45%
2021-02-10 0 4.430 4.420 4.430 4.370 4.480 62,001,718 274,619,605 4.4292 3.163 3.155 3.163 3.120 3.198 86,848,464 3.1621 0.45%
2021-02-09 0 4.410 4.400 4.410 4.340 4.430 44,642,232 195,877,068 4.3877 3.148 3.141 3.148 3.098 3.163 62,532,288 3.1324 0.23%
2021-02-08 0 4.400 4.390 4.400 4.370 4.480 50,658,443 224,172,974 4.4252 3.141 3.134 3.141 3.120 3.198 70,959,453 3.1592 0.00%
2021-02-05 0 4.400 4.390 4.400 4.300 4.440 96,037,612 422,488,909 4.3992 3.141 3.134 3.141 3.070 3.170 134,524,000 3.1406 2.33%
2021-02-04 0 4.300 4.300 4.310 4.280 4.460 118,861,777 514,341,220 4.3272 3.070 3.070 3.077 3.056 3.184 166,494,787 3.0892 -3.59%
2021-02-03 0 4.460 4.450 4.460 4.370 4.480 67,293,762 298,769,040 4.4398 3.184 3.177 3.184 3.120 3.198 94,261,257 3.1696 0.68%
2021-02-02 0 4.430 4.430 4.440 4.410 4.570 96,634,086 435,229,096 4.5039 3.163 3.163 3.170 3.148 3.263 135,359,507 3.2154 0.23%
2021-02-01 0 4.420 4.420 4.430 4.350 4.460 107,328,018 473,174,394 4.4087 3.155 3.155 3.163 3.105 3.184 150,338,956 3.1474 1.38%
2021-01-29 0 4.360 4.350 4.360 4.310 4.500 175,052,252 762,788,149 4.3575 3.113 3.105 3.113 3.077 3.213 245,203,194 3.1108 -1.80%
2021-01-28 0 4.440 4.440 4.450 4.400 4.670 159,496,370 717,505,509 4.4986 3.170 3.170 3.177 3.141 3.334 223,413,403 3.2116 -3.48%
2021-01-27 0 4.600 4.600 4.610 4.420 4.670 140,196,000 641,388,060 4.5749 3.284 3.284 3.291 3.155 3.334 196,378,547 3.2661 3.14%
2021-01-26 0 4.460 4.460 4.470 4.400 4.610 167,916,373 746,430,884 4.4453 3.184 3.184 3.191 3.141 3.291 235,207,662 3.1735 -3.25%
2021-01-25 0 4.610 4.610 4.620 4.580 4.860 172,924,714 801,984,019 4.6378 3.291 3.291 3.298 3.270 3.470 242,223,060 3.3109 -3.35%
2021-01-22 0 4.770 4.760 4.770 4.700 4.900 120,937,145 575,034,237 4.7548 3.405 3.398 3.405 3.355 3.498 169,401,843 3.3945 -2.25%
2021-01-21 0 4.880 4.880 4.890 4.840 5.030 128,300,493 629,709,145 4.9081 3.484 3.484 3.491 3.455 3.591 179,716,001 3.5039 -1.81%
2021-01-20 0 4.970 4.970 4.980 4.820 5.240 244,464,491 1,210,880,526 4.9532 3.548 3.548 3.555 3.441 3.741 342,431,893 3.5361 -2.55%
2021-01-19 0 5.100 5.100 5.110 5.040 5.290 146,087,237 757,041,077 5.1821 3.641 3.641 3.648 3.598 3.777 204,630,656 3.6995 -0.39%
2021-01-18 0 5.120 5.120 5.130 4.980 5.280 153,778,256 797,160,552 5.1838 3.655 3.655 3.662 3.555 3.769 215,403,796 3.7008 2.20%
2021-01-15 0 5.010 5.010 5.040 4.920 5.130 165,855,963 833,728,649 5.0268 3.577 3.577 3.598 3.512 3.662 232,321,558 3.5887 -0.79%
2021-01-14 0 5.050 5.050 5.070 4.930 5.130 158,403,682 800,384,619 5.0528 3.605 3.605 3.620 3.520 3.662 221,882,828 3.6072 2.64%
2021-01-13 0 4.920 4.920 4.930 4.880 5.110 220,466,153 1,108,055,420 5.0260 3.512 3.512 3.520 3.484 3.648 308,816,392 3.5881 -0.40%
2021-01-12 0 4.940 4.940 4.950 4.640 5.000 321,032,672 1,561,663,252 4.8645 3.527 3.527 3.534 3.313 3.570 449,684,226 3.4728 6.01%
2021-01-11 0 4.660 4.660 4.680 4.430 4.800 611,417,383 2,817,813,163 4.6087 3.327 3.327 3.341 3.163 3.427 856,438,539 3.2902 5.67%
2021-01-08 0 4.410 4.410 4.420 3.950 4.410 1,347,260,187 5,662,010,105 4.2026 3.148 3.148 3.155 2.820 3.148 1,887,165,100 3.0003 -0.90%
2021-01-07 0 4.450 4.450 4.460 4.450 4.770 516,843,518 2,359,998,935 4.5662 3.177 3.177 3.184 3.177 3.405 723,964,872 3.2598 -11.35%
2021-01-06 0 5.020 5.010 5.020 4.700 5.040 157,723,667 774,562,868 4.9109 3.584 3.577 3.584 3.355 3.598 220,930,302 3.5059 3.51%
2021-01-05 0 4.850 4.840 4.850 4.320 4.960 292,474,422 1,383,659,246 4.7309 3.462 3.455 3.462 3.084 3.541 409,681,461 3.3774 8.50%
2021-01-04 0 4.470 4.460 4.470 4.280 4.500 239,480,966 1,039,728,799 4.3416 3.191 3.184 3.191 3.056 3.213 335,451,255 3.0995 0.45%
2020-12-31 0 4.450 4.450 4.480 4.410 4.520 52,942,230 235,995,641 4.4576 3.177 3.177 3.198 3.148 3.227 74,158,451 3.1823 -1.33%
2020-12-30 0 4.510 4.500 4.510 4.460 4.630 78,237,836 353,039,085 4.5124 3.220 3.213 3.220 3.184 3.305 109,591,091 3.2214 -2.38%
2020-12-29 0 4.620 4.620 4.630 4.560 4.670 57,385,861 264,565,448 4.6103 3.298 3.298 3.305 3.255 3.334 80,382,836 3.2913 0.22%
2020-12-28 0 4.610 4.610 4.620 4.460 4.730 94,521,650 441,648,369 4.6725 3.291 3.291 3.298 3.184 3.377 132,400,527 3.3357 3.60%
2020-12-24 0 4.450 4.450 4.460 4.340 4.510 29,427,032 130,892,366 4.4480 3.177 3.177 3.184 3.098 3.220 41,219,705 3.1755 2.06%
2020-12-23 0 4.360 4.360 4.370 4.330 4.440 37,675,018 164,544,245 4.3675 3.113 3.113 3.120 3.091 3.170 52,773,013 3.1180 -1.36%
2020-12-22 0 4.420 4.420 4.440 4.380 4.490 44,603,732 197,325,803 4.4240 3.155 3.155 3.170 3.127 3.205 62,478,360 3.1583 -0.45%
2020-12-21 0 4.440 4.430 4.440 4.390 4.560 50,277,893 222,815,735 4.4317 3.170 3.163 3.170 3.134 3.255 70,426,400 3.1638 -2.63%
2020-12-18 0 4.560 4.560 4.570 4.350 4.610 133,167,746 605,524,567 4.5471 3.255 3.255 3.263 3.105 3.291 186,533,771 3.2462 3.40%
2020-12-17 0 4.410 4.400 4.410 4.340 4.470 59,210,121 260,791,438 4.4045 3.148 3.141 3.148 3.098 3.191 82,938,155 3.1444 0.46%
2020-12-16 0 4.390 4.390 4.410 4.320 4.470 47,322,270 208,307,932 4.4019 3.134 3.134 3.148 3.084 3.191 66,286,332 3.1425 1.86%
2020-12-15 0 4.310 4.300 4.310 4.250 4.370 44,481,992 191,084,535 4.2958 3.077 3.070 3.077 3.034 3.120 62,307,833 3.0668 -0.69%
2020-12-14 0 4.340 4.340 4.360 4.300 4.430 31,490,484 137,286,460 4.3596 3.098 3.098 3.113 3.070 3.163 44,110,071 3.1124 0.23%
2020-12-11 0 4.330 4.330 4.360 4.330 4.470 38,729,336 169,533,574 4.3774 3.091 3.091 3.113 3.091 3.191 54,249,841 3.1251 -1.14%
2020-12-10 0 4.380 4.380 4.390 4.350 4.430 30,277,040 132,596,079 4.3794 3.127 3.127 3.134 3.105 3.163 42,410,348 3.1265 -0.90%
2020-12-09 0 4.420 4.420 4.430 4.380 4.500 66,128,338 293,118,777 4.4326 3.155 3.155 3.163 3.127 3.213 92,628,798 3.1644 -1.12%
2020-12-08 0 4.470 4.470 4.480 4.460 4.570 53,615,079 241,146,465 4.4977 3.191 3.191 3.198 3.184 3.263 75,100,940 3.2110 -1.54%
2020-12-07 0 4.540 4.540 4.550 4.500 4.600 35,981,044 163,568,052 4.5460 3.241 3.241 3.248 3.213 3.284 50,400,191 3.2454 -0.66%
2020-12-04 0 4.570 4.570 4.580 4.570 4.650 57,774,269 265,006,719 4.5869 3.263 3.263 3.270 3.263 3.320 80,926,895 3.2746 -1.72%
2020-12-03 0 4.650 4.640 4.650 4.620 4.700 33,738,405 157,086,507 4.6560 3.320 3.313 3.320 3.298 3.355 47,258,830 3.3240 0.00%
2020-12-02 0 4.650 4.650 4.660 4.590 4.720 52,538,600 243,814,023 4.6407 3.320 3.320 3.327 3.277 3.370 73,593,069 3.3130 0.00%
2020-12-01 0 4.650 4.640 4.650 4.610 4.720 38,476,983 178,620,119 4.6423 3.320 3.313 3.320 3.291 3.370 53,896,360 3.3141 -0.21%
2020-11-30 0 4.660 4.660 4.670 4.660 4.810 71,452,847 336,304,905 4.7067 3.327 3.327 3.334 3.327 3.434 100,087,066 3.3601 -2.92%
2020-11-27 0 4.800 4.800 4.810 4.750 4.830 36,003,592 172,807,844 4.7997 3.427 3.427 3.434 3.391 3.448 50,431,775 3.4266 0.42%
2020-11-26 0 4.780 4.780 4.790 4.750 4.830 40,909,861 196,006,516 4.7912 3.412 3.412 3.420 3.391 3.448 57,304,196 3.4205 -0.83%
2020-11-25 0 4.820 4.810 4.820 4.780 4.910 43,229,467 209,025,716 4.8353 3.441 3.434 3.441 3.412 3.505 60,553,368 3.4519 0.00%
2020-11-24 0 4.820 4.810 4.820 4.680 4.860 55,800,232 266,992,706 4.7848 3.441 3.434 3.441 3.341 3.470 78,161,777 3.4159 1.05%
2020-11-23 0 4.770 4.760 4.770 4.680 4.810 47,022,542 223,055,165 4.7436 3.405 3.398 3.405 3.341 3.434 65,866,490 3.3865 -0.42%
2020-11-20 0 4.790 4.780 4.790 4.760 4.840 38,633,330 185,300,294 4.7964 3.420 3.412 3.420 3.398 3.455 54,115,362 3.4242 -0.83%
2020-11-19 0 4.830 4.820 4.830 4.800 4.900 51,602,000 249,727,680 4.8395 3.448 3.441 3.448 3.427 3.498 72,281,134 3.4549 -0.21%
2020-11-18 0 4.840 4.840 4.850 4.800 4.890 42,995,272 208,418,269 4.8475 3.455 3.455 3.462 3.427 3.491 60,225,321 3.4606 -0.41%
2020-11-17 0 4.860 4.850 4.860 4.820 4.920 44,023,581 214,003,503 4.8611 3.470 3.462 3.470 3.441 3.512 61,665,717 3.4704 -0.61%
2020-11-16 0 4.890 4.880 4.890 4.840 5.040 71,451,125 349,657,170 4.8937 3.491 3.484 3.491 3.455 3.598 100,084,654 3.4936 -1.81%
2020-11-13 0 4.980 4.970 4.980 4.880 5.200 142,515,392 707,811,608 4.9666 3.555 3.548 3.555 3.484 3.712 199,627,419 3.5457 -6.57%
2020-11-12 0 5.330 5.320 5.330 5.280 5.600 70,249,918 377,100,508 5.3680 3.805 3.798 3.805 3.769 3.998 98,402,072 3.8322 -3.96%
2020-11-11 0 5.550 5.540 5.550 5.220 5.550 113,102,074 615,856,873 5.4451 3.962 3.955 3.962 3.727 3.962 158,426,924 3.8873 6.32%
2020-11-10 0 5.220 5.190 5.220 5.100 5.340 41,613,721 216,645,165 5.2061 3.727 3.705 3.727 3.641 3.812 58,290,123 3.7167 0.77%
2020-11-09 0 5.180 5.170 5.180 5.130 5.280 39,114,055 203,010,102 5.1902 3.698 3.691 3.698 3.662 3.769 54,788,734 3.7053 1.17%
2020-11-06 0 5.120 5.100 5.120 5.070 5.220 59,350,564 304,041,105 5.1228 3.655 3.641 3.655 3.620 3.727 83,134,879 3.6572 0.79%
2020-11-05 0 5.080 5.070 5.080 5.030 5.200 83,485,644 425,111,392 5.0920 3.627 3.620 3.627 3.591 3.712 116,941,921 3.6352 2.83%
2020-11-04 0 4.940 4.940 4.960 4.890 5.090 91,395,419 455,391,377 4.9826 3.527 3.527 3.541 3.491 3.634 128,021,481 3.5571 0.00%
2020-11-03 0 4.940 4.940 4.950 4.780 4.980 71,121,683 349,586,160 4.9153 3.527 3.527 3.534 3.412 3.555 99,623,190 3.5091 3.35%
2020-11-02 0 4.780 4.780 4.790 4.740 4.850 40,721,032 194,855,349 4.7851 3.412 3.412 3.420 3.384 3.462 57,039,695 3.4161 0.42%
2020-10-30 0 4.760 4.740 4.760 4.690 5.030 99,193,076 474,201,886 4.7806 3.398 3.384 3.398 3.348 3.591 138,943,994 3.4129 -4.42%
2020-10-29 0 4.980 4.970 4.980 4.930 5.110 77,264,082 386,402,519 5.0011 3.555 3.548 3.555 3.520 3.648 108,227,112 3.5703 -3.49%
2020-10-28 0 5.160 5.150 5.160 5.120 5.450 69,565,412 360,526,435 5.1826 3.684 3.677 3.684 3.655 3.891 97,443,255 3.6999 -4.97%
2020-10-27 0 5.430 5.430 5.440 5.420 5.690 57,790,914 318,518,410 5.5116 3.877 3.877 3.884 3.869 4.062 80,950,211 3.9347 -1.81%
2020-10-23 0 5.530 5.520 5.530 5.280 5.580 64,887,604 354,577,651 5.4645 3.948 3.941 3.948 3.769 3.984 90,890,849 3.9011 4.14%
2020-10-22 0 5.310 5.310 5.320 5.310 5.880 143,330,031 783,125,259 5.4638 3.791 3.791 3.798 3.791 4.198 200,768,519 3.9006 -11.50%
2020-10-21 0 6.000 6.000 6.010 5.400 6.120 129,791,333 763,387,225 5.8817 4.283 4.283 4.291 3.855 4.369 181,804,284 4.1990 11.11%
2020-10-20 0 5.400 5.380 5.400 5.280 5.400 68,831,765 367,020,847 5.3321 3.855 3.841 3.855 3.769 3.855 96,415,604 3.8067 1.89%
2020-10-19 0 5.300 5.280 5.300 5.240 5.480 32,646,630 173,437,685 5.3126 3.784 3.769 3.784 3.741 3.912 45,729,534 3.7927 -0.56%
2020-10-16 0 5.330 5.320 5.330 5.260 5.500 42,207,409 225,608,618 5.3452 3.805 3.798 3.805 3.755 3.926 59,121,727 3.8160 -1.66%
2020-10-15 0 5.420 5.420 5.430 5.370 5.520 45,007,899 244,831,177 5.4397 3.869 3.869 3.877 3.834 3.941 63,044,494 3.8835 -1.63%
2020-10-14 0 5.510 5.510 5.520 5.380 5.610 72,470,214 399,321,727 5.5101 3.934 3.934 3.941 3.841 4.005 101,512,135 3.9337 2.04%
2020-10-12 0 5.400 5.390 5.400 5.010 5.410 58,979,076 311,495,891 5.2815 3.855 3.848 3.855 3.577 3.862 82,614,520 3.7705 7.57%
2020-10-09 0 5.020 5.020 5.030 4.960 5.170 28,023,260 141,163,773 5.0374 3.584 3.584 3.591 3.541 3.691 39,253,382 3.5962 -2.14%
2020-10-08 0 5.130 5.120 5.130 5.020 5.200 23,356,793 118,614,386 5.0784 3.662 3.655 3.662 3.584 3.712 32,716,861 3.6255 -0.58%
2020-10-07 0 5.160 5.160 5.170 5.010 5.200 40,378,919 207,204,053 5.1315 3.684 3.684 3.691 3.577 3.712 56,560,483 3.6634 2.38%
2020-10-06 0 5.040 5.040 5.050 5.000 5.120 28,827,408 145,558,038 5.0493 3.598 3.598 3.605 3.570 3.655 40,379,786 3.6047 -0.98%
2020-10-05 0 5.090 5.070 5.090 4.930 5.190 50,461,069 255,973,006 5.0727 3.634 3.620 3.634 3.520 3.705 70,682,983 3.6214 0.79%
2020-09-30 0 5.050 5.040 5.050 4.970 5.400 34,686,092 176,221,940 5.0805 3.605 3.598 3.605 3.548 3.855 48,586,296 3.6270 0.00%
2020-09-29 0 5.050 5.040 5.050 4.970 5.160 23,541,453 118,995,406 5.0547 3.605 3.598 3.605 3.548 3.684 32,975,522 3.6086 -1.56%
2020-09-28 0 5.130 5.120 5.130 5.060 5.270 30,256,317 154,786,623 5.1158 3.662 3.655 3.662 3.612 3.762 42,381,320 3.6522 -3.02%
2020-09-25 0 5.290 5.280 5.290 5.230 5.430 25,550,040 135,504,449 5.3035 3.777 3.769 3.777 3.734 3.877 35,789,036 3.7862 0.57%
2020-09-24 0 5.260 5.250 5.260 5.200 5.310 22,952,809 120,749,143 5.2608 3.755 3.748 3.755 3.712 3.791 32,150,984 3.7557 -0.94%
2020-09-23 0 5.310 5.300 5.310 5.260 5.380 19,544,481 104,058,795 5.3242 3.791 3.784 3.791 3.755 3.841 27,376,792 3.8010 -1.30%
2020-09-22 0 5.380 5.370 5.380 5.330 5.520 30,290,795 163,320,889 5.3918 3.841 3.834 3.841 3.805 3.941 42,429,615 3.8492 -2.54%
2020-09-21 0 5.520 5.520 5.530 5.520 5.750 19,714,231 110,169,735 5.5883 3.941 3.941 3.948 3.941 4.105 27,614,568 3.9896 -3.66%
2020-09-18 0 5.730 5.720 5.730 5.460 5.780 47,502,672 270,696,886 5.6986 4.091 4.084 4.091 3.898 4.126 66,539,029 4.0682 4.75%
2020-09-17 0 5.470 5.450 5.470 5.400 5.610 22,728,917 124,199,525 5.4644 3.905 3.891 3.905 3.855 4.005 31,837,368 3.9011 -0.91%
2020-09-16 0 5.520 5.510 5.520 5.480 5.580 17,973,424 99,158,143 5.5169 3.941 3.934 3.941 3.912 3.984 25,176,146 3.9386 0.00%
2020-09-15 0 5.520 5.520 5.540 5.520 5.690 33,070,443 184,711,957 5.5854 3.941 3.941 3.955 3.941 4.062 46,323,187 3.9875 -2.99%
2020-09-14 0 5.690 5.690 5.710 5.400 5.810 61,925,863 352,331,971 5.6896 4.062 4.062 4.076 3.855 4.148 86,742,211 4.0618 5.37%
2020-09-11 0 5.400 5.400 5.410 5.290 5.470 26,944,273 145,737,923 5.4089 3.855 3.855 3.862 3.777 3.905 37,741,998 3.8614 0.19%
2020-09-10 0 5.390 5.380 5.390 5.380 5.550 34,448,524 187,713,806 5.4491 3.848 3.841 3.848 3.841 3.962 48,253,524 3.8902 -0.55%
2020-09-09 0 5.420 5.410 5.420 5.250 5.430 39,552,064 211,790,358 5.3547 3.869 3.862 3.869 3.748 3.877 55,402,272 3.8228 1.31%
2020-09-08 0 5.350 5.340 5.350 5.230 5.540 64,553,788 349,606,914 5.4157 3.819 3.812 3.819 3.734 3.955 90,423,258 3.8663 2.29%
2020-09-07 0 5.230 5.230 5.240 5.220 5.420 35,149,872 185,783,681 5.2855 3.734 3.734 3.741 3.727 3.869 49,235,933 3.7733 -1.13%
2020-09-04 0 5.290 5.290 5.320 5.230 5.390 52,703,780 278,928,253 5.2924 3.777 3.777 3.798 3.734 3.848 73,824,444 3.7783 -2.22%
2020-09-03 0 5.410 5.410 5.430 5.330 5.540 28,221,238 153,741,475 5.4477 3.862 3.862 3.877 3.805 3.955 39,530,698 3.8892 -0.37%
2020-09-02 0 5.430 5.420 5.430 5.380 5.690 54,592,762 298,121,772 5.4608 3.877 3.869 3.877 3.841 4.062 76,470,422 3.8985 -3.21%
2020-09-01 0 5.610 5.610 5.620 5.320 5.680 59,914,354 332,948,830 5.5571 4.005 4.005 4.012 3.798 4.055 83,924,604 3.9672 2.19%
2020-08-31 0 5.490 5.490 5.510 5.490 5.880 90,016,011 507,548,066 5.6384 3.919 3.919 3.934 3.919 4.198 126,089,286 4.0253 -4.02%
2020-08-28 0 5.720 5.710 5.720 5.690 6.010 86,011,653 498,882,032 5.8002 4.084 4.076 4.084 4.062 4.291 120,480,210 4.1408 -1.38%
2020-08-27 0 5.800 5.800 5.810 5.770 6.250 85,234,721 501,633,471 5.8853 4.141 4.141 4.148 4.119 4.462 119,391,928 4.2016 -6.15%
2020-08-26 0 6.180 6.170 6.180 6.130 6.420 49,738,751 310,756,722 6.2478 4.412 4.405 4.412 4.376 4.583 69,671,201 4.4603 -0.32%
2020-08-25 0 6.200 6.190 6.200 6.110 6.350 59,393,174 368,174,191 6.1989 4.426 4.419 4.426 4.362 4.533 83,194,565 4.4255 -1.90%
2020-08-24 0 6.320 6.310 6.320 6.190 6.470 48,033,095 302,636,485 6.3006 4.512 4.505 4.512 4.419 4.619 67,282,015 4.4980 -1.25%
2020-08-21 0 6.400 6.390 6.400 6.070 6.580 101,506,365 649,702,612 6.4006 4.569 4.562 4.569 4.333 4.698 142,184,317 4.5694 3.06%
2020-08-20 0 6.210 6.200 6.210 5.830 6.300 114,484,095 699,385,298 6.1090 4.433 4.426 4.433 4.162 4.498 160,362,780 4.3613 2.99%
2020-08-19 0 6.030 6.030 6.040 6.020 6.500 123,188,045 755,806,330 6.1354 4.305 4.305 4.312 4.298 4.640 172,554,776 4.3801 -7.66%
2020-08-18 0 6.530 6.520 6.540 5.740 6.700 194,053,167 1,235,913,593 6.3689 4.662 4.655 4.669 4.098 4.783 271,818,590 4.5468 11.05%
2020-08-17 0 5.880 5.860 5.880 5.720 6.000 89,720,263 523,444,026 5.8342 4.198 4.183 4.198 4.084 4.283 125,675,019 4.1651 -0.68%
2020-08-14 0 5.920 5.920 5.930 5.450 6.040 202,296,315 1,175,815,741 5.8123 4.226 4.226 4.233 3.891 4.312 283,365,121 4.1495 3.14%
2020-08-13 0 5.740 5.730 5.740 4.880 5.740 485,819,515 2,649,906,239 5.4545 4.098 4.091 4.098 3.484 4.098 680,508,221 3.8940 25.60%
2020-08-12 0 4.570 4.560 4.570 4.470 4.600 32,709,751 148,566,471 4.5420 3.263 3.255 3.263 3.191 3.284 45,817,950 3.2425 0.22%
2020-08-11 0 4.560 4.550 4.560 4.460 4.590 46,207,351 209,502,321 4.5340 3.255 3.248 3.255 3.184 3.277 64,724,617 3.2368 2.93%
2020-08-10 0 4.430 4.420 4.430 4.320 4.470 27,815,891 123,083,059 4.4249 3.163 3.155 3.163 3.084 3.191 38,962,911 3.1590 1.84%
2020-08-07 0 4.350 4.350 4.360 4.300 4.440 22,042,836 95,825,364 4.3472 3.105 3.105 3.113 3.070 3.170 30,876,345 3.1035 -1.14%
2020-08-06 0 4.400 4.400 4.410 4.370 4.500 38,444,508 169,236,220 4.4021 3.141 3.141 3.148 3.120 3.213 53,850,870 3.1427 -1.79%
2020-08-05 0 4.480 4.480 4.490 4.350 4.510 45,048,075 200,755,000 4.4565 3.198 3.198 3.205 3.105 3.220 63,100,770 3.1815 3.23%
2020-08-04 0 4.340 4.340 4.360 4.280 4.400 28,550,102 123,796,092 4.3361 3.098 3.098 3.113 3.056 3.141 39,991,352 3.0956 0.93%
2020-08-03 0 4.300 4.290 4.300 4.270 4.330 23,236,293 99,711,076 4.2912 3.070 3.063 3.070 3.048 3.091 32,548,072 3.0635 -0.46%
2020-07-31 0 4.320 4.320 4.330 4.270 4.370 30,252,296 131,107,761 4.3338 3.084 3.084 3.091 3.048 3.120 42,375,688 3.0939 1.17%
2020-07-30 0 4.270 4.260 4.270 4.250 4.360 35,363,150 152,295,701 4.3066 3.048 3.041 3.048 3.034 3.113 49,534,680 3.0745 -1.16%
2020-07-29 0 4.320 4.320 4.330 4.240 4.360 29,150,250 125,794,770 4.3154 3.084 3.084 3.091 3.027 3.113 40,832,005 3.0808 1.89%
2020-07-28 0 4.240 4.240 4.250 4.210 4.350 37,118,326 158,307,709 4.2649 3.027 3.027 3.034 3.006 3.105 51,993,230 3.0448 -0.70%
2020-07-27 0 4.270 4.270 4.280 4.260 4.390 26,823,190 115,978,934 4.3238 3.048 3.048 3.056 3.041 3.134 37,572,392 3.0868 -1.39%
2020-07-24 0 4.330 4.320 4.330 4.290 4.410 35,284,090 152,883,527 4.3329 3.091 3.084 3.091 3.063 3.148 49,423,937 3.0933 -2.04%
2020-07-23 0 4.420 4.410 4.420 4.320 4.460 50,992,908 223,495,539 4.3829 3.155 3.148 3.155 3.084 3.184 71,427,952 3.1290 -1.34%
2020-07-22 0 4.480 4.470 4.480 4.460 4.630 37,603,077 170,145,069 4.5248 3.198 3.191 3.198 3.184 3.305 52,672,242 3.2303 -0.22%
2020-07-21 0 4.490 4.490 4.500 4.470 4.560 29,896,545 134,524,922 4.4997 3.205 3.205 3.213 3.191 3.255 41,877,372 3.2124 0.00%
2020-07-20 0 4.490 4.490 4.500 4.440 4.560 35,719,945 160,262,079 4.4866 3.205 3.205 3.213 3.170 3.255 50,034,458 3.2030 -0.88%
2020-07-17 0 4.530 4.530 4.540 4.520 4.720 44,553,108 203,687,588 4.5718 3.234 3.234 3.241 3.227 3.370 62,407,448 3.2638 -0.44%
2020-07-16 0 4.550 4.540 4.550 4.530 4.640 36,722,229 167,976,378 4.5742 3.248 3.241 3.248 3.234 3.313 51,438,400 3.2656 -1.30%
2020-07-15 0 4.610 4.600 4.610 4.560 4.800 57,983,911 269,525,117 4.6483 3.291 3.284 3.291 3.255 3.427 81,220,550 3.3184 -1.91%
2020-07-14 0 4.700 4.690 4.700 4.590 4.760 80,903,473 378,254,809 4.6754 3.355 3.348 3.355 3.277 3.398 113,324,963 3.3378 1.73%
2020-07-13 0 4.620 4.620 4.630 4.590 4.710 40,561,376 188,375,901 4.6442 3.298 3.298 3.305 3.277 3.363 56,816,058 3.3155 0.22%
2020-07-10 0 4.610 4.610 4.620 4.570 4.750 56,262,995 260,679,196 4.6332 3.291 3.291 3.298 3.263 3.391 78,809,989 3.3077 -3.56%
2020-07-09 0 4.780 4.780 4.790 4.740 4.860 62,052,505 297,115,543 4.7881 3.412 3.412 3.420 3.384 3.470 86,919,604 3.4183 0.00%
2020-07-08 0 4.780 4.770 4.780 4.660 4.840 62,912,229 297,947,093 4.7359 3.412 3.405 3.412 3.327 3.455 88,123,856 3.3810 0.00%
2020-07-07 0 4.780 4.760 4.780 4.730 5.070 85,306,857 415,301,522 4.8683 3.412 3.398 3.412 3.377 3.620 119,492,972 3.4755 -1.85%
2020-07-06 0 4.870 4.860 4.870 4.440 4.890 108,788,549 519,649,307 4.7767 3.477 3.470 3.477 3.170 3.491 152,384,784 3.4101 9.93%
2020-07-03 0 4.430 4.430 4.440 4.330 4.440 42,311,272 185,594,211 4.3864 3.163 3.163 3.170 3.091 3.170 59,267,213 3.1315 1.37%
2020-07-02 0 4.370 4.360 4.370 4.210 4.370 41,973,385 181,562,808 4.3257 3.120 3.113 3.120 3.006 3.120 58,793,920 3.0881 4.30%
2020-06-30 0 4.190 4.190 4.200 4.160 4.270 26,868,983 113,131,486 4.2105 2.991 2.991 2.998 2.970 3.048 37,636,536 3.0059 -0.24%
2020-06-29 0 4.200 4.190 4.200 4.140 4.340 38,637,285 162,282,980 4.2002 2.998 2.991 2.998 2.956 3.098 54,120,901 2.9985 -2.78%
2020-06-26 0 4.320 4.310 4.320 4.280 4.420 29,773,594 128,721,495 4.3233 3.084 3.077 3.084 3.056 3.155 41,705,149 3.0865 -2.70%
2020-06-24 0 4.440 4.430 4.440 4.420 4.500 24,020,394 106,722,207 4.4430 3.170 3.163 3.170 3.155 3.213 33,646,396 3.1719 0.45%
2020-06-23 0 4.420 4.410 4.420 4.230 4.420 38,879,360 169,136,975 4.3503 3.155 3.148 3.155 3.020 3.155 54,459,986 3.1057 1.61%
2020-06-22 0 4.350 4.330 4.350 4.320 4.440 41,446,925 181,029,462 4.3677 3.105 3.091 3.105 3.084 3.170 58,056,485 3.1182 -2.25%
2020-06-19 0 4.450 4.440 4.450 4.370 4.480 44,352,735 196,897,950 4.4394 3.177 3.170 3.177 3.120 3.198 62,126,777 3.1693 1.60%
2020-06-18 0 4.380 4.380 4.390 4.360 4.440 19,560,166 85,871,689 4.3901 3.127 3.127 3.134 3.113 3.170 27,398,763 3.1341 -1.13%
2020-06-17 0 4.430 4.430 4.440 4.330 4.460 23,475,736 103,274,462 4.3992 3.163 3.163 3.170 3.091 3.184 32,883,470 3.1406 1.14%
2020-06-16 0 4.380 4.380 4.390 4.320 4.440 39,700,089 174,013,682 4.3832 3.127 3.127 3.134 3.084 3.170 55,609,617 3.1292 3.06%
2020-06-15 0 4.250 4.240 4.250 4.220 4.330 52,341,479 223,220,266 4.2647 3.034 3.027 3.034 3.013 3.091 73,316,953 3.0446 -1.85%
2020-06-12 0 4.330 4.320 4.330 4.290 4.390 58,121,735 251,281,672 4.3234 3.091 3.084 3.091 3.063 3.134 81,413,606 3.0865 -2.48%
2020-06-11 0 4.440 4.430 4.440 4.440 4.640 39,108,541 176,837,527 4.5217 3.170 3.163 3.170 3.170 3.313 54,781,010 3.2281 -4.31%
2020-06-10 0 4.640 4.630 4.640 4.610 4.730 39,198,347 182,741,743 4.6620 3.313 3.305 3.313 3.291 3.377 54,906,805 3.3282 -0.22%
2020-06-09 0 4.650 4.640 4.650 4.500 4.690 55,728,379 258,938,676 4.6464 3.320 3.313 3.320 3.213 3.348 78,061,130 3.3171 1.09%
2020-06-08 0 4.600 4.590 4.600 4.560 4.700 62,483,933 288,843,309 4.6227 3.284 3.277 3.284 3.255 3.355 87,523,924 3.3002 -0.43%
2020-06-05 0 4.620 4.610 4.620 4.450 4.630 148,913,379 682,964,979 4.5863 3.298 3.291 3.298 3.177 3.305 208,589,354 3.2742 3.82%
2020-06-04 0 4.450 4.430 4.450 4.390 4.550 58,802,152 260,842,140 4.4359 3.177 3.163 3.177 3.134 3.248 82,366,695 3.1668 0.00%
2020-06-03 0 4.450 4.440 4.450 4.410 4.470 67,518,278 299,771,571 4.4399 3.177 3.170 3.177 3.148 3.191 94,575,746 3.1696 3.01%
2020-06-02 0 4.320 4.320 4.330 4.280 4.510 75,414,152 327,456,194 4.3421 3.084 3.084 3.091 3.056 3.220 105,635,836 3.0999 -2.26%
2020-06-01 0 4.420 4.420 4.430 4.400 4.550 71,327,060 318,386,572 4.4638 3.155 3.155 3.163 3.141 3.248 99,910,871 3.1867 2.12%
2020-05-29 0 4.490 4.480 4.490 4.450 4.600 74,412,594 335,187,049 4.5044 3.090 3.083 3.090 3.062 3.166 108,130,922 3.0998 -1.10%
2020-05-28 0 4.540 4.540 4.560 4.450 4.640 75,227,850 342,450,712 4.5522 3.124 3.124 3.138 3.062 3.193 109,315,592 3.1327 0.00%
2020-05-27 0 4.540 4.530 4.540 4.470 4.560 42,644,347 192,661,248 4.5179 3.124 3.117 3.124 3.076 3.138 61,967,636 3.1091 1.57%
2020-05-26 0 4.470 4.470 4.480 4.410 4.520 26,282,073 117,619,142 4.4753 3.076 3.076 3.083 3.035 3.111 38,191,180 3.0797 1.82%
2020-05-25 0 4.390 4.390 4.400 4.320 4.420 43,304,683 189,187,273 4.3687 3.021 3.021 3.028 2.973 3.042 62,927,188 3.0064 -0.23%
2020-05-22 0 4.400 4.380 4.400 4.330 4.660 89,440,191 397,560,801 4.4450 3.028 3.014 3.028 2.980 3.207 129,967,923 3.0589 -6.58%
2020-05-21 0 4.710 4.700 4.710 4.670 4.850 55,072,969 260,455,485 4.7293 3.241 3.234 3.241 3.214 3.338 80,027,998 3.2546 -0.84%
2020-05-20 0 4.750 4.740 4.750 4.740 4.950 54,141,956 259,479,038 4.7926 3.269 3.262 3.269 3.262 3.406 78,675,118 3.2981 -3.65%
2020-05-19 0 4.930 4.930 4.950 4.920 5.070 48,202,476 239,521,536 4.9691 3.393 3.393 3.406 3.386 3.489 70,044,301 3.4196 1.02%
2020-05-18 0 4.880 4.880 4.890 4.730 4.920 48,814,440 235,590,917 4.8263 3.358 3.358 3.365 3.255 3.386 70,933,563 3.3213 2.74%
2020-05-15 0 4.750 4.740 4.750 4.670 4.790 37,009,202 175,224,506 4.7346 3.269 3.262 3.269 3.214 3.296 53,779,057 3.2582 1.71%
2020-05-14 0 4.670 4.660 4.670 4.600 4.780 65,441,003 305,866,013 4.6739 3.214 3.207 3.214 3.166 3.289 95,094,064 3.2165 -2.51%
2020-05-13 0 4.790 4.780 4.790 4.770 4.940 62,020,226 298,524,792 4.8133 3.296 3.289 3.296 3.283 3.400 90,123,242 3.3124 -2.24%
2020-05-12 0 4.900 4.900 4.910 4.900 5.050 43,644,110 215,860,162 4.9459 3.372 3.372 3.379 3.372 3.475 63,420,418 3.4036 -2.20%
2020-05-11 0 5.010 5.010 5.020 5.000 5.090 35,713,966 179,930,310 5.0381 3.448 3.448 3.455 3.441 3.503 51,896,915 3.4671 0.60%
2020-05-08 0 4.980 4.970 4.980 4.910 5.000 30,921,910 153,449,589 4.9625 3.427 3.420 3.427 3.379 3.441 44,933,451 3.4150 1.84%
2020-05-07 0 4.890 4.890 4.900 4.870 4.960 29,449,242 144,683,597 4.9130 3.365 3.365 3.372 3.351 3.413 42,793,478 3.3810 -1.41%
2020-05-06 0 4.960 4.960 4.970 4.880 5.000 30,642,800 152,097,980 4.9636 3.413 3.413 3.420 3.358 3.441 44,527,869 3.4158 1.22%
2020-05-05 0 4.900 4.890 4.900 4.820 4.910 27,358,643 133,281,577 4.8716 3.372 3.365 3.372 3.317 3.379 39,755,573 3.3525 2.30%
2020-05-04 0 4.790 4.770 4.790 4.750 5.000 62,280,817 299,117,220 4.8027 3.296 3.283 3.296 3.269 3.441 90,501,914 3.3051 -4.39%
2020-04-29 0 5.010 5.000 5.010 4.980 5.100 40,600,807 203,718,905 5.0176 3.448 3.441 3.448 3.427 3.510 58,998,114 3.4530 -1.38%
2020-04-28 0 5.080 5.080 5.100 5.050 5.160 29,930,117 152,592,021 5.0983 3.496 3.496 3.510 3.475 3.551 43,492,250 3.5085 -1.74%
2020-04-27 0 5.170 5.160 5.170 5.020 5.170 42,735,674 218,481,582 5.1124 3.558 3.551 3.558 3.455 3.558 62,100,346 3.5182 4.02%
2020-04-24 0 4.970 4.970 4.980 4.950 5.100 48,871,544 244,918,076 5.0115 3.420 3.420 3.427 3.406 3.510 71,016,542 3.4487 -0.80%
2020-04-23 0 5.010 5.000 5.010 4.920 5.070 30,767,983 154,007,626 5.0055 3.448 3.441 3.448 3.386 3.489 44,709,775 3.4446 2.24%
2020-04-22 0 4.900 4.890 4.900 4.750 4.940 42,011,848 204,495,979 4.8676 3.372 3.365 3.372 3.269 3.400 61,048,535 3.3497 0.41%
2020-04-21 0 4.880 4.880 4.890 4.870 5.030 46,313,074 227,320,169 4.9083 3.358 3.358 3.365 3.351 3.462 67,298,761 3.3778 -3.56%
2020-04-20 0 5.060 5.060 5.070 4.960 5.100 28,554,421 144,115,564 5.0470 3.482 3.482 3.489 3.413 3.510 41,493,189 3.4732 1.20%
2020-04-17 0 5.000 4.990 5.000 4.960 5.100 58,763,131 294,898,776 5.0184 3.441 3.434 3.441 3.413 3.510 85,390,270 3.4535 1.63%
2020-04-16 0 4.920 4.910 4.920 4.910 5.010 52,986,295 261,769,805 4.9403 3.386 3.379 3.386 3.379 3.448 76,995,796 3.3998 -2.19%
2020-04-15 0 5.030 5.030 5.040 5.020 5.260 60,540,750 309,221,127 5.1077 3.462 3.462 3.468 3.455 3.620 87,973,376 3.5149 -3.64%
2020-04-14 0 5.220 5.210 5.220 5.100 5.260 50,512,844 262,993,905 5.2065 3.592 3.585 3.592 3.510 3.620 73,401,559 3.5829 -0.76%
2020-04-09 0 5.260 5.250 5.260 5.180 5.310 51,894,850 272,409,737 5.2493 3.620 3.613 3.620 3.565 3.654 75,409,788 3.6124 1.94%
2020-04-08 0 5.160 5.150 5.160 5.140 5.330 68,695,669 359,224,044 5.2292 3.551 3.544 3.551 3.537 3.668 99,823,506 3.5986 -3.37%
2020-04-07 0 5.340 5.330 5.340 5.120 5.360 107,933,894 568,516,953 5.2673 3.675 3.668 3.675 3.523 3.689 156,841,615 3.6248 3.89%
2020-04-06 0 5.140 5.140 5.150 4.840 5.170 98,104,605 496,971,055 5.0657 3.537 3.537 3.544 3.331 3.558 142,558,414 3.4861 6.20%
2020-04-03 0 4.840 4.830 4.840 4.650 4.870 83,462,914 401,321,726 4.8084 3.331 3.324 3.331 3.200 3.351 121,282,183 3.3090 5.91%
2020-04-02 0 4.570 4.570 4.580 4.440 4.600 65,421,149 296,280,976 4.5288 3.145 3.145 3.152 3.055 3.166 95,065,214 3.1166 2.93%
2020-04-01 0 4.440 4.430 4.440 4.410 4.540 40,211,241 179,802,424 4.4714 3.055 3.049 3.055 3.035 3.124 58,432,025 3.0771 -0.67%
2020-03-31 0 4.470 4.460 4.470 4.400 4.550 63,787,413 284,990,864 4.4678 3.076 3.069 3.076 3.028 3.131 92,691,188 3.0746 2.52%
2020-03-30 0 4.360 4.360 4.370 4.270 4.480 48,501,147 212,424,123 4.3798 3.000 3.000 3.007 2.938 3.083 70,478,308 3.0140 -0.23%
2020-03-27 0 4.370 4.370 4.380 4.360 4.650 69,514,787 310,478,881 4.4664 3.007 3.007 3.014 3.000 3.200 101,013,788 3.0736 -1.80%
2020-03-26 0 4.450 4.450 4.460 4.440 4.610 54,987,107 248,562,353 4.5204 3.062 3.062 3.069 3.055 3.172 79,903,229 3.1108 -2.63%
2020-03-25 0 4.570 4.570 4.580 4.440 4.700 78,427,177 358,583,410 4.5722 3.145 3.145 3.152 3.055 3.234 113,964,619 3.1464 1.56%
2020-03-24 0 4.500 4.490 4.500 4.250 4.660 120,785,391 544,000,938 4.5039 3.097 3.090 3.097 2.925 3.207 175,516,468 3.0994 10.29%
2020-03-23 0 4.080 4.080 4.100 4.080 4.270 57,941,725 241,200,983 4.1628 2.808 2.808 2.822 2.808 2.938 84,196,663 2.8647 -6.42%
2020-03-20 0 4.360 4.350 4.360 4.030 4.370 86,440,720 368,826,570 4.2668 3.000 2.994 3.000 2.773 3.007 125,609,312 2.9363 11.79%
2020-03-19 0 3.900 3.890 3.900 3.840 4.300 96,222,135 379,784,298 3.9470 2.684 2.677 2.684 2.643 2.959 139,822,947 2.7162 -6.70%
2020-03-18 0 4.180 4.180 4.190 4.170 4.580 80,888,428 352,315,493 4.3556 2.877 2.877 2.883 2.870 3.152 117,541,129 2.9974 -9.52%
2020-03-17 0 4.620 4.620 4.630 4.620 4.850 59,419,512 278,325,363 4.6841 3.179 3.179 3.186 3.179 3.338 86,344,075 3.2234 -3.75%
2020-03-16 0 4.800 4.790 4.800 4.770 4.950 52,081,288 252,579,247 4.8497 3.303 3.296 3.303 3.283 3.406 75,680,706 3.3374 -4.00%
2020-03-13 0 5.000 4.990 5.000 4.740 5.050 79,110,946 388,862,990 4.9154 3.441 3.434 3.441 3.262 3.475 114,958,222 3.3826 -4.58%
2020-03-12 0 5.240 5.240 5.250 5.190 5.480 64,146,421 339,001,568 5.2848 3.606 3.606 3.613 3.572 3.771 93,212,872 3.6369 -6.26%
2020-03-11 0 5.590 5.590 5.600 5.590 5.810 64,514,006 367,119,527 5.6905 3.847 3.847 3.854 3.847 3.998 93,747,020 3.9161 -3.45%
2020-03-10 0 5.790 5.790 5.800 5.790 5.920 43,973,243 256,963,202 5.8436 3.985 3.985 3.991 3.985 4.074 63,898,690 4.0214 -1.36%
2020-03-09 0 5.870 5.870 5.880 5.860 6.040 62,054,000 367,501,028 5.9223 4.040 4.040 4.046 4.033 4.157 90,172,320 4.0755 -4.24%
2020-03-06 0 6.130 6.130 6.140 6.100 6.230 76,666,328 473,791,568 6.1799 4.218 4.218 4.225 4.198 4.287 111,405,883 4.2528 -2.39%
2020-03-05 0 6.280 6.270 6.280 6.190 6.350 35,836,829 225,378,783 6.2890 4.322 4.315 4.322 4.260 4.370 52,075,450 4.3279 1.62%
2020-03-04 0 6.180 6.180 6.190 6.170 6.230 19,838,115 122,926,315 6.1965 4.253 4.253 4.260 4.246 4.287 28,827,293 4.2642 -0.16%
2020-03-03 0 6.190 6.190 6.200 6.190 6.290 26,527,067 164,966,851 6.2188 4.260 4.260 4.267 4.260 4.329 38,547,187 4.2796 -0.96%
2020-03-02 0 6.250 6.240 6.250 6.160 6.300 26,690,395 166,303,667 6.2308 4.301 4.294 4.301 4.239 4.335 38,784,524 4.2879 1.63%
2020-02-28 0 6.150 6.150 6.160 6.140 6.250 51,217,685 315,441,244 6.1588 4.232 4.232 4.239 4.225 4.301 74,425,782 4.2383 -2.69%
2020-02-27 0 6.320 6.320 6.330 6.240 6.360 34,749,348 218,459,804 6.2867 4.349 4.349 4.356 4.294 4.377 50,495,203 4.3263 0.16%
2020-02-26 0 6.310 6.300 6.310 6.280 6.420 55,195,202 349,704,810 6.3358 4.342 4.335 4.342 4.322 4.418 80,205,618 4.3601 -2.47%
2020-02-25 0 6.470 6.470 6.480 6.450 6.540 49,650,775 321,816,842 6.4816 4.452 4.452 4.459 4.439 4.501 72,148,863 4.4605 -1.67%
2020-02-24 0 6.580 6.580 6.590 6.540 6.650 24,649,055 162,372,604 6.5874 4.528 4.528 4.535 4.501 4.576 35,818,198 4.5332 -1.64%
2020-02-21 0 6.690 6.680 6.690 6.660 6.780 22,743,265 152,278,353 6.6955 4.604 4.597 4.604 4.583 4.666 33,048,844 4.6077 -1.04%
2020-02-20 0 6.760 6.760 6.770 6.710 6.840 20,969,906 141,503,797 6.7479 4.652 4.652 4.659 4.618 4.707 30,471,929 4.6437 -0.44%
2020-02-19 0 6.790 6.770 6.790 6.690 6.790 22,700,937 153,311,309 6.7535 4.673 4.659 4.673 4.604 4.673 32,987,336 4.6476 1.65%
2020-02-18 0 6.680 6.680 6.690 6.660 6.820 29,149,076 195,465,751 6.7057 4.597 4.597 4.604 4.583 4.693 42,357,299 4.6147 -1.62%
2020-02-17 0 6.790 6.780 6.790 6.690 6.810 14,025,428 95,226,182 6.7895 4.673 4.666 4.673 4.604 4.686 20,380,723 4.6724 1.19%
2020-02-14 0 6.710 6.700 6.710 6.660 6.740 13,395,850 89,646,703 6.6921 4.618 4.611 4.618 4.583 4.638 19,465,866 4.6053 -0.15%
2020-02-13 0 6.720 6.710 6.720 6.710 6.830 14,290,913 96,401,911 6.7457 4.625 4.618 4.625 4.618 4.700 20,766,506 4.6422 -0.44%
2020-02-12 0 6.750 6.750 6.770 6.700 6.800 18,713,745 126,328,870 6.7506 4.645 4.645 4.659 4.611 4.680 27,193,441 4.6456 -0.15%
2020-02-11 0 6.760 6.750 6.760 6.710 6.850 18,677,743 126,447,168 6.7699 4.652 4.645 4.652 4.618 4.714 27,141,126 4.6589 0.00%
2020-02-10 0 6.760 6.760 6.770 6.730 6.820 17,184,914 116,228,623 6.7634 4.652 4.652 4.659 4.631 4.693 24,971,856 4.6544 -2.17%
2020-02-07 0 6.910 6.900 6.910 6.750 6.920 34,616,196 237,197,861 6.8522 4.755 4.748 4.755 4.645 4.762 50,301,716 4.7155 1.47%
2020-02-06 0 6.810 6.810 6.820 6.560 6.820 44,414,681 300,133,790 6.7575 4.686 4.686 4.693 4.514 4.693 64,540,156 4.6503 4.13%
2020-02-05 0 6.540 6.530 6.540 6.430 6.550 36,226,295 235,975,146 6.5139 4.501 4.494 4.501 4.425 4.508 52,641,394 4.4827 -0.15%
2020-02-04 0 6.550 6.540 6.550 6.480 6.580 40,072,397 261,475,266 6.5251 4.508 4.501 4.508 4.459 4.528 58,230,267 4.4904 0.15%
2020-02-03 0 6.540 6.540 6.550 6.520 6.680 25,932,515 170,510,730 6.5752 4.501 4.501 4.508 4.487 4.597 37,683,228 4.5248 0.00%
2020-01-31 0 6.540 6.540 6.550 6.530 6.600 25,022,968 163,846,297 6.5478 4.501 4.501 4.508 4.494 4.542 36,361,541 4.5060 0.62%
2020-01-30 0 6.500 6.500 6.510 6.500 6.690 39,803,268 260,814,825 6.5526 4.473 4.473 4.480 4.473 4.604 57,839,189 4.5093 -2.40%
2020-01-29 0 6.660 6.660 6.670 6.600 6.710 29,826,004 198,712,888 6.6624 4.583 4.583 4.590 4.542 4.618 43,340,961 4.5849 -2.06%
2020-01-24 0 6.800 6.800 6.810 6.760 6.840 18,475,300 125,591,728 6.7978 4.680 4.680 4.686 4.652 4.707 26,846,950 4.6781 0.89%
2020-01-23 0 6.740 6.740 6.750 6.730 7.080 83,770,824 571,719,573 6.8248 4.638 4.638 4.645 4.631 4.872 121,729,615 4.6966 -5.60%
2020-01-22 0 7.140 7.130 7.140 7.020 7.170 29,500,158 209,510,983 7.1020 4.914 4.907 4.914 4.831 4.934 42,867,465 4.8874 0.56%
2020-01-21 0 7.100 7.090 7.100 7.080 7.360 33,130,218 236,977,763 7.1529 4.886 4.879 4.886 4.872 5.065 48,142,402 4.9224 -3.53%
2020-01-20 0 7.360 7.350 7.360 7.240 7.370 56,203,361 411,311,814 7.3183 5.065 5.058 5.065 4.982 5.072 81,670,600 5.0362 2.79%
2020-01-17 0 7.160 7.160 7.170 7.130 7.240 21,471,019 153,801,881 7.1632 4.927 4.927 4.934 4.907 4.982 31,200,109 4.9295 -0.28%
2020-01-16 0 7.180 7.170 7.180 7.090 7.190 23,373,911 167,039,728 7.1464 4.941 4.934 4.941 4.879 4.948 33,965,252 4.9180 0.98%
2020-01-15 0 7.110 7.110 7.120 7.070 7.280 37,012,979 264,204,712 7.1382 4.893 4.893 4.900 4.865 5.010 53,784,545 4.9123 -1.39%
2020-01-14 0 7.210 7.200 7.210 7.170 7.270 31,507,662 227,560,346 7.2224 4.962 4.955 4.962 4.934 5.003 45,784,623 4.9702 1.26%
2020-01-13 0 7.120 7.110 7.120 7.060 7.150 31,649,184 225,193,043 7.1153 4.900 4.893 4.900 4.858 4.920 45,990,272 4.8965 0.85%
2020-01-10 0 7.060 7.050 7.060 6.990 7.130 37,170,286 261,898,128 7.0459 4.858 4.852 4.858 4.810 4.907 54,013,132 4.8488 -0.70%
2020-01-09 0 7.110 7.100 7.120 7.040 7.160 40,330,308 285,891,066 7.0887 4.893 4.886 4.900 4.845 4.927 58,605,044 4.8783 0.57%
2020-01-08 0 7.070 7.060 7.070 6.990 7.120 21,046,051 148,503,473 7.0561 4.865 4.858 4.865 4.810 4.900 30,582,577 4.8558 -1.12%
2020-01-07 0 7.150 7.150 7.160 7.130 7.280 26,701,467 192,457,667 7.2078 4.920 4.920 4.927 4.907 5.010 38,800,613 4.9602 -0.97%
2020-01-06 0 7.220 7.210 7.220 7.150 7.290 15,057,755 108,312,315 7.1931 4.969 4.962 4.969 4.920 5.017 21,880,825 4.9501 -0.96%
2020-01-03 0 7.290 7.280 7.290 7.260 7.360 14,966,677 109,186,562 7.2953 5.017 5.010 5.017 4.996 5.065 21,748,477 5.0204 -0.41%
2020-01-02 0 7.320 7.310 7.320 7.260 7.350 20,052,632 146,469,930 7.3043 5.037 5.031 5.037 4.996 5.058 29,139,014 5.0266 -0.27%
2019-12-31 0 7.340 7.340 7.350 7.280 7.370 16,937,630 124,396,637 7.3444 5.051 5.051 5.058 5.010 5.072 24,612,521 5.0542 0.27%
2019-12-30 0 7.320 7.310 7.320 7.250 7.370 32,860,269 240,850,401 7.3295 5.037 5.031 5.037 4.989 5.072 47,750,132 5.0440 0.69%
2019-12-27 0 7.270 7.260 7.270 7.180 7.280 15,526,044 112,731,951 7.2608 5.003 4.996 5.003 4.941 5.010 22,561,308 4.9967 1.11%
2019-12-24 0 7.190 7.170 7.190 7.120 7.250 6,472,474 46,471,668 7.1799 4.948 4.934 4.948 4.900 4.989 9,405,324 4.9410 0.28%
2019-12-23 0 7.170 7.160 7.170 7.060 7.250 32,148,818 229,679,288 7.1443 4.934 4.927 4.934 4.858 4.989 46,716,303 4.9165 -1.10%
2019-12-20 0 7.250 7.230 7.250 6.990 7.260 79,331,095 570,453,935 7.1908 4.989 4.975 4.989 4.810 4.996 115,278,127 4.9485 3.57%
2019-12-19 0 7.000 6.990 7.000 6.850 7.020 29,359,756 203,850,726 6.9432 4.817 4.810 4.817 4.714 4.831 42,663,443 4.7781 -0.28%
2019-12-18 0 7.020 7.010 7.020 6.960 7.070 21,012,983 147,336,667 7.0117 4.831 4.824 4.831 4.790 4.865 30,534,525 4.8252 0.14%
2019-12-17 0 7.010 7.010 7.020 6.920 7.050 23,118,737 161,632,016 6.9914 4.824 4.824 4.831 4.762 4.852 33,594,452 4.8113 0.72%
2019-12-16 0 6.960 6.960 6.970 6.940 7.000 14,680,323 102,335,042 6.9709 4.790 4.790 4.797 4.776 4.817 21,332,368 4.7972 -0.85%
2019-12-13 0 7.020 7.010 7.020 6.930 7.020 27,107,135 189,402,529 6.9872 4.831 4.824 4.831 4.769 4.831 39,390,100 4.8084 1.59%
2019-12-12 0 6.910 6.910 6.920 6.820 6.960 34,177,417 236,117,317 6.9086 4.755 4.755 4.762 4.693 4.790 49,664,115 4.7543 1.47%
2019-12-11 0 6.810 6.810 6.820 6.770 6.840 41,868,112 285,226,103 6.8125 4.686 4.686 4.693 4.659 4.707 60,839,668 4.6882 -0.73%
2019-12-10 0 6.860 6.860 6.880 6.810 6.900 8,397,031 57,584,849 6.8578 4.721 4.721 4.735 4.686 4.748 12,201,949 4.7193 -0.15%
2019-12-09 0 6.870 6.860 6.870 6.790 6.900 17,665,946 120,813,365 6.8388 4.728 4.721 4.728 4.673 4.748 25,670,857 4.7062 -0.29%
2019-12-06 0 6.890 6.880 6.890 6.780 6.890 28,507,983 195,064,033 6.8424 4.741 4.735 4.741 4.666 4.741 41,425,709 4.7088 1.62%
2019-12-05 0 6.780 6.780 6.790 6.720 6.810 19,261,908 130,353,953 6.7674 4.666 4.666 4.673 4.625 4.686 27,989,991 4.6572 0.30%
2019-12-04 0 6.760 6.750 6.760 6.690 6.810 25,989,841 175,595,912 6.7563 4.652 4.645 4.652 4.604 4.686 37,766,530 4.6495 0.00%
2019-12-03 0 6.760 6.750 6.760 6.600 6.760 27,957,671 187,588,843 6.7097 4.652 4.645 4.652 4.542 4.652 40,626,036 4.6175 0.90%
2019-12-02 0 6.700 6.700 6.710 6.520 6.710 46,418,365 307,196,857 6.6180 4.611 4.611 4.618 4.487 4.618 67,451,762 4.5543 0.00%
2019-11-29 0 6.700 6.690 6.700 6.650 6.830 51,209,729 343,500,706 6.7077 4.611 4.604 4.611 4.576 4.700 74,414,221 4.6161 -2.90%
2019-11-28 0 6.900 6.900 6.910 6.860 7.050 49,077,782 339,130,980 6.9101 4.748 4.748 4.755 4.721 4.852 71,316,232 4.7553 -2.68%
2019-11-27 0 7.090 7.090 7.100 7.070 7.210 25,064,157 178,067,912 7.1045 4.879 4.879 4.886 4.865 4.962 36,421,394 4.8891 -1.12%
2019-11-26 0 7.170 7.170 7.180 7.170 7.450 41,167,532 297,028,441 7.2151 4.934 4.934 4.941 4.934 5.127 59,821,637 4.9652 -0.69%
2019-11-25 0 7.220 7.210 7.220 7.140 7.230 23,197,437 166,667,487 7.1847 4.969 4.962 4.969 4.914 4.975 33,708,813 4.9443 0.56%
2019-11-22 0 7.180 7.170 7.180 7.150 7.260 38,687,557 276,970,101 7.1592 4.941 4.934 4.941 4.920 4.996 56,217,919 4.9267 -0.28%
2019-11-21 0 7.200 7.200 7.210 7.110 7.310 29,576,167 212,329,521 7.1791 4.955 4.955 4.962 4.893 5.031 42,977,916 4.9404 -1.64%
2019-11-20 0 7.320 7.310 7.320 7.190 7.320 15,944,674 116,084,405 7.2805 5.037 5.031 5.037 4.948 5.037 23,169,630 5.0102 -0.81%
2019-11-19 0 7.380 7.370 7.380 7.170 7.390 44,367,504 324,804,525 7.3208 5.079 5.072 5.079 4.934 5.086 64,471,601 5.0379 2.22%
2019-11-18 0 7.220 7.210 7.220 7.140 7.230 20,043,661 144,138,832 7.1912 4.969 4.962 4.969 4.914 4.975 29,125,978 4.9488 1.26%
2019-11-15 0 7.130 7.120 7.130 7.100 7.240 18,771,384 133,895,614 7.1330 4.907 4.900 4.907 4.886 4.982 27,277,198 4.9087 -0.42%
2019-11-14 0 7.160 7.150 7.160 7.120 7.270 27,668,551 198,491,812 7.1739 4.927 4.920 4.927 4.900 5.003 40,205,908 4.9369 -0.42%
2019-11-13 0 7.190 7.180 7.190 7.130 7.340 33,087,404 238,576,734 7.2105 4.948 4.941 4.948 4.907 5.051 48,080,188 4.9621 -2.31%
2019-11-12 0 7.360 7.350 7.360 7.260 7.470 23,655,032 173,953,125 7.3537 5.065 5.058 5.065 4.996 5.141 34,373,757 5.0606 0.00%
2019-11-11 0 7.360 7.350 7.360 7.290 7.680 49,569,664 367,364,718 7.4111 5.065 5.058 5.065 5.017 5.285 72,030,999 5.1001 -4.17%
2019-11-08 0 7.680 7.670 7.680 7.620 7.860 37,651,742 289,169,914 7.6801 5.285 5.278 5.285 5.244 5.409 54,712,749 5.2852 -2.04%
2019-11-07 0 7.840 7.830 7.840 7.770 7.880 12,329,484 96,468,250 7.8242 5.395 5.388 5.395 5.347 5.423 17,916,302 5.3844 0.26%
2019-11-06 0 7.820 7.820 7.830 7.800 7.900 23,960,672 187,635,896 7.8310 5.381 5.381 5.388 5.368 5.437 34,817,891 5.3891 -0.51%
2019-11-05 0 7.860 7.850 7.860 7.790 7.890 26,673,341 209,171,207 7.8420 5.409 5.402 5.409 5.361 5.430 38,759,742 5.3966 0.00%
2019-11-04 0 7.860 7.860 7.870 7.830 8.020 41,155,034 325,183,991 7.9014 5.409 5.409 5.416 5.388 5.519 59,803,476 5.4375 1.03%
2019-11-01 0 7.780 7.780 7.800 7.730 7.840 20,046,602 156,326,801 7.7982 5.354 5.354 5.368 5.320 5.395 29,130,251 5.3665 0.13%
2019-10-31 0 7.770 7.770 7.780 7.770 7.900 25,437,759 198,338,098 7.7970 5.347 5.347 5.354 5.347 5.437 36,964,285 5.3657 -0.51%
2019-10-30 0 7.810 7.810 7.820 7.760 7.880 24,549,762 192,318,171 7.8338 5.375 5.375 5.381 5.340 5.423 35,673,913 5.3910 -0.89%
2019-10-29 0 7.880 7.870 7.880 7.830 8.030 37,206,856 293,700,826 7.8937 5.423 5.416 5.423 5.388 5.526 54,066,273 5.4322 -1.25%
2019-10-28 0 7.980 7.980 7.990 7.970 8.080 17,038,284 136,466,093 8.0094 5.492 5.492 5.498 5.485 5.560 24,758,784 5.5118 0.00%
2019-10-25 0 7.980 7.980 7.990 7.940 8.110 22,358,550 178,609,065 7.9884 5.492 5.492 5.498 5.464 5.581 32,489,804 5.4974 -1.48%
2019-10-24 0 8.100 8.090 8.100 8.010 8.150 20,681,518 167,227,517 8.0858 5.574 5.567 5.574 5.512 5.609 30,052,865 5.5644 1.12%
2019-10-23 0 8.010 8.010 8.020 7.990 8.080 23,873,039 191,545,767 8.0235 5.512 5.512 5.519 5.498 5.560 34,690,549 5.5216 -0.12%
2019-10-22 0 8.020 8.010 8.020 7.990 8.340 78,266,746 632,377,477 8.0798 5.519 5.512 5.519 5.498 5.739 113,731,493 5.5603 -3.84%
2019-10-21 0 8.340 8.330 8.340 8.240 8.380 23,040,754 191,403,176 8.3072 5.739 5.732 5.739 5.671 5.767 33,481,133 5.7167 0.24%
2019-10-18 0 8.320 8.320 8.330 8.230 8.360 44,675,799 370,268,548 8.2879 5.726 5.726 5.732 5.664 5.753 64,919,593 5.7035 0.00%
2019-10-17 0 8.320 8.310 8.320 8.200 8.370 34,917,418 289,129,765 8.2804 5.726 5.719 5.726 5.643 5.760 50,739,430 5.6983 0.36%
2019-10-16 0 8.290 8.290 8.300 8.260 8.440 32,273,084 268,064,688 8.3061 5.705 5.705 5.712 5.684 5.808 46,896,878 5.7160 -1.07%
2019-10-15 0 8.380 8.370 8.380 8.370 8.620 46,150,450 388,667,464 8.4217 5.767 5.760 5.767 5.760 5.932 67,062,448 5.7956 -3.01%
2019-10-14 0 8.640 8.630 8.640 8.540 8.760 27,389,490 237,105,140 8.6568 5.946 5.939 5.946 5.877 6.028 39,800,397 5.9574 -0.46%
2019-10-11 0 8.680 8.670 8.680 8.410 8.720 44,518,307 383,027,042 8.6038 5.973 5.966 5.973 5.788 6.001 64,690,737 5.9209 2.84%
2019-10-10 0 8.440 8.430 8.440 8.250 8.490 31,568,867 265,468,274 8.4092 5.808 5.801 5.808 5.677 5.843 45,873,561 5.7870 0.72%
2019-10-09 0 8.380 8.370 8.380 8.310 8.420 20,642,348 173,173,228 8.3892 5.767 5.760 5.767 5.719 5.794 29,995,946 5.7732 -0.36%
2019-10-08 0 8.410 8.400 8.410 8.300 8.490 28,875,142 242,815,361 8.4091 5.788 5.781 5.788 5.712 5.843 41,959,238 5.7869 0.60%
2019-10-04 0 8.360 8.360 8.370 8.310 8.570 26,439,727 222,565,707 8.4179 5.753 5.753 5.760 5.719 5.898 38,420,271 5.7929 -1.18%
2019-10-03 0 8.460 8.460 8.470 8.330 8.570 30,388,274 257,726,350 8.4811 5.822 5.822 5.829 5.732 5.898 44,158,010 5.8365 0.24%
2019-10-02 0 8.440 8.430 8.440 8.170 8.510 33,669,542 283,642,957 8.4243 5.808 5.801 5.808 5.622 5.856 48,926,108 5.7974 1.44%
2019-09-30 0 8.320 8.310 8.320 8.180 8.420 25,864,381 215,322,834 8.3251 5.726 5.719 5.726 5.629 5.794 37,584,221 5.7291 1.59%
2019-09-27 0 8.190 8.190 8.210 8.150 8.280 17,449,058 143,180,583 8.2056 5.636 5.636 5.650 5.609 5.698 25,355,691 5.6469 -0.12%
2019-09-26 0 8.200 8.190 8.200 8.090 8.260 34,583,143 282,138,874 8.1583 5.643 5.636 5.643 5.567 5.684 50,253,686 5.6143 -0.73%
2019-09-25 0 8.260 8.240 8.260 8.210 8.310 20,566,417 169,836,727 8.2580 5.684 5.671 5.684 5.650 5.719 29,885,608 5.6829 -0.12%
2019-09-24 0 8.270 8.270 8.280 8.240 8.330 32,375,726 267,949,333 8.2762 5.691 5.691 5.698 5.671 5.732 47,046,030 5.6955 0.00%
2019-09-23 0 8.270 8.270 8.280 8.210 8.340 24,856,683 205,396,676 8.2632 5.691 5.691 5.698 5.650 5.739 36,119,908 5.6865 0.12%
2019-09-20 0 8.260 8.260 8.270 8.210 8.400 41,437,623 342,617,459 8.2683 5.684 5.684 5.691 5.650 5.781 60,214,113 5.6900 -0.24%
2019-09-19 0 8.280 8.280 8.290 8.270 8.390 27,559,879 228,889,881 8.3052 5.698 5.698 5.705 5.691 5.774 40,047,994 5.7154 -1.08%
2019-09-18 0 8.370 8.360 8.370 8.340 8.500 24,159,352 202,593,481 8.3857 5.760 5.753 5.760 5.739 5.849 35,106,598 5.7708 0.72%
2019-09-17 0 8.310 8.300 8.310 8.270 8.420 28,739,693 239,119,585 8.3202 5.719 5.712 5.719 5.691 5.794 41,762,413 5.7257 -1.66%
2019-09-16 0 8.450 8.440 8.450 8.360 8.540 37,979,938 321,631,496 8.4685 5.815 5.808 5.815 5.753 5.877 55,189,659 5.8277 -0.47%
2019-09-13 0 8.490 8.480 8.490 8.400 8.540 22,986,188 194,822,690 8.4756 5.843 5.836 5.843 5.781 5.877 33,401,842 5.8327 0.24%
2019-09-12 0 8.470 8.460 8.470 8.290 8.500 33,174,374 279,610,119 8.4285 5.829 5.822 5.829 5.705 5.849 48,206,566 5.8002 0.12%
2019-09-11 0 8.460 8.450 8.460 8.270 8.480 46,138,135 388,056,251 8.4107 5.822 5.815 5.822 5.691 5.836 67,044,553 5.7880 0.24%
2019-09-10 0 8.440 8.440 8.450 8.330 8.560 108,406,572 915,967,136 8.4494 5.808 5.808 5.815 5.732 5.891 157,528,476 5.8146 4.98%
2019-09-09 0 8.040 8.040 8.050 7.930 8.160 61,061,735 492,696,347 8.0688 5.533 5.533 5.540 5.457 5.615 88,730,433 5.5527 0.63%
2019-09-06 0 7.990 7.980 7.990 7.870 8.140 46,251,495 370,059,429 8.0010 5.498 5.492 5.498 5.416 5.602 67,209,279 5.5061 0.63%
2019-09-05 0 7.940 7.930 7.940 7.870 8.040 25,295,044 201,002,073 7.9463 5.464 5.457 5.464 5.416 5.533 36,756,902 5.4684 -0.38%
2019-09-04 0 7.970 7.960 7.970 7.740 8.090 30,130,803 238,817,683 7.9260 5.485 5.478 5.485 5.326 5.567 43,783,872 5.4545 2.84%
2019-09-03 0 7.750 7.740 7.750 7.670 7.820 15,942,832 123,302,226 7.7340 5.333 5.326 5.333 5.278 5.381 23,166,954 5.3223 -1.27%
2019-09-02 0 7.850 7.830 7.850 7.750 7.860 21,424,912 167,540,793 7.8199 5.402 5.388 5.402 5.333 5.409 31,133,110 5.3814 0.51%
2019-08-30 0 7.810 7.800 7.810 7.710 7.910 31,121,728 242,405,038 7.7889 5.375 5.368 5.375 5.306 5.443 45,223,812 5.3601 -0.26%
2019-08-29 0 7.830 7.830 7.850 7.680 7.860 34,743,869 270,729,222 7.7921 5.388 5.388 5.402 5.285 5.409 50,487,241 5.3623 0.51%
2019-08-28 0 7.790 7.780 7.790 7.780 7.930 35,240,376 276,135,036 7.8358 5.361 5.354 5.361 5.354 5.457 51,208,729 5.3923 0.00%
2019-08-27 0 7.790 7.780 7.790 7.740 7.900 38,248,710 297,786,655 7.7855 5.361 5.354 5.361 5.326 5.437 55,580,219 5.3578 -0.64%
2019-08-26 0 7.840 7.830 7.840 7.660 7.860 42,996,028 334,642,102 7.7831 5.395 5.388 5.395 5.271 5.409 62,478,673 5.3561 -2.24%
2019-08-23 0 8.020 8.020 8.030 7.780 8.060 45,136,058 360,929,711 7.9965 5.519 5.519 5.526 5.354 5.547 65,588,408 5.5029 1.78%
2019-08-22 0 7.880 7.870 7.880 7.820 8.100 66,682,151 528,871,320 7.9312 5.423 5.416 5.423 5.381 5.574 96,897,609 5.4580 -1.99%
2019-08-21 0 8.040 8.040 8.060 7.820 8.120 77,440,881 623,848,990 8.0558 5.533 5.533 5.547 5.381 5.588 112,531,406 5.5438 2.42%
2019-08-20 0 7.850 7.820 7.850 7.680 8.070 52,924,536 417,977,634 7.8976 5.402 5.381 5.402 5.285 5.554 76,906,053 5.4349 0.51%
2019-08-19 0 7.810 7.810 7.820 7.640 7.920 52,485,216 410,845,884 7.8278 5.375 5.375 5.381 5.258 5.450 76,267,665 5.3869 -0.64%
2019-08-16 0 7.860 7.860 7.870 7.820 8.140 95,788,877 760,679,345 7.9412 5.409 5.409 5.416 5.381 5.602 139,193,368 5.4649 0.51%
2019-08-15 0 7.820 7.820 7.830 7.050 7.900 159,452,641 1,215,450,688 7.6226 5.381 5.381 5.388 4.852 5.437 231,704,879 5.2457 10.92%
2019-08-14 0 7.050 7.050 7.060 7.020 7.200 20,124,317 142,433,922 7.0777 4.852 4.852 4.858 4.831 4.955 29,243,181 4.8707 -0.98%
2019-08-13 0 7.120 7.110 7.120 7.110 7.250 25,210,476 180,360,233 7.1542 4.900 4.893 4.900 4.893 4.989 36,634,014 4.9233 -1.39%
2019-08-12 0 7.220 7.210 7.220 7.210 7.370 19,119,753 138,841,479 7.2617 4.969 4.962 4.969 4.962 5.072 27,783,422 4.9973 -0.28%
2019-08-09 0 7.240 7.240 7.250 7.180 7.280 42,833,163 309,775,608 7.2321 4.982 4.982 4.989 4.941 5.010 62,242,010 4.9770 1.12%
2019-08-08 0 7.160 7.160 7.170 7.110 7.300 30,652,959 219,935,318 7.1750 4.927 4.927 4.934 4.893 5.024 44,542,631 4.9376 0.42%
2019-08-07 0 7.130 7.130 7.140 7.020 7.220 33,069,680 234,954,172 7.1048 4.907 4.907 4.914 4.831 4.969 48,054,433 4.8893 -1.11%
2019-08-06 0 7.210 7.210 7.220 6.960 7.310 49,907,134 357,916,850 7.1717 4.962 4.962 4.969 4.790 5.031 72,521,385 4.9353 -0.41%
2019-08-05 0 7.240 7.240 7.250 7.240 7.410 32,747,716 238,641,375 7.2873 4.982 4.982 4.989 4.982 5.099 47,586,578 5.0149 -2.95%
2019-08-02 0 7.460 7.450 7.460 7.420 7.590 35,042,471 262,617,538 7.4943 5.134 5.127 5.134 5.106 5.223 50,921,148 5.1573 -2.74%
2019-08-01 0 7.670 7.670 7.680 7.570 7.760 28,888,818 222,073,500 7.6872 5.278 5.278 5.285 5.209 5.340 41,979,111 5.2901 0.13%
2019-07-31 0 7.660 7.650 7.660 7.590 7.730 23,644,455 180,815,208 7.6473 5.271 5.265 5.271 5.223 5.320 34,358,387 5.2626 -1.16%
2019-07-30 0 7.750 7.740 7.750 7.720 7.830 25,694,038 199,267,164 7.7554 5.333 5.326 5.333 5.313 5.388 37,336,691 5.3370 -0.39%
2019-07-29 0 7.780 7.770 7.780 7.700 7.900 24,552,733 190,477,526 7.7579 5.354 5.347 5.354 5.299 5.437 35,678,230 5.3388 -1.02%
2019-07-26 0 7.860 7.860 7.870 7.820 7.900 21,949,262 172,485,378 7.8584 5.409 5.409 5.416 5.381 5.437 31,895,057 5.4079 -1.01%
2019-07-25 0 7.940 7.930 7.940 7.900 7.970 55,455,285 439,344,019 7.9225 5.464 5.457 5.464 5.437 5.485 80,583,551 5.4520 0.38%
2019-07-24 0 7.910 7.910 7.920 7.880 8.010 55,387,615 439,298,633 7.9314 5.443 5.443 5.450 5.423 5.512 80,485,218 5.4581 -1.37%
2019-07-23 0 8.020 8.020 8.030 8.000 8.090 25,776,855 206,894,546 8.0264 5.519 5.519 5.526 5.505 5.567 37,457,034 5.5235 -0.25%
2019-07-22 0 8.040 8.040 8.050 8.020 8.230 42,548,897 342,534,910 8.0504 5.533 5.533 5.540 5.519 5.664 61,828,935 5.5400 -2.43%
2019-07-19 0 8.240 8.220 8.240 8.200 8.310 23,882,699 196,751,102 8.2382 5.671 5.657 5.671 5.643 5.719 34,704,586 5.6693 0.37%
2019-07-18 0 8.210 8.200 8.210 8.140 8.230 11,545,346 94,568,998 8.1911 5.650 5.643 5.650 5.602 5.664 16,776,850 5.6369 -0.24%
2019-07-17 0 8.230 8.230 8.240 8.160 8.280 19,196,384 157,986,411 8.2300 5.664 5.664 5.671 5.615 5.698 27,894,777 5.6637 -0.96%
2019-07-16 0 8.310 8.290 8.310 8.260 8.380 29,191,072 242,750,119 8.3159 5.719 5.705 5.719 5.684 5.767 42,418,324 5.7228 0.73%
2019-07-15 0 8.250 8.240 8.250 8.080 8.270 9,221,551 75,489,827 8.1862 5.677 5.671 5.677 5.560 5.691 13,400,081 5.6335 0.24%
2019-07-12 0 8.230 8.210 8.230 8.170 8.380 33,277,112 274,181,415 8.2393 5.664 5.650 5.664 5.622 5.767 48,355,858 5.6701 -1.08%
2019-07-11 0 8.320 8.320 8.330 8.310 8.410 16,881,686 140,608,549 8.3291 5.726 5.726 5.732 5.719 5.788 24,531,227 5.7318 -0.36%
2019-07-10 0 8.350 8.340 8.350 8.290 8.390 16,048,272 133,784,456 8.3364 5.746 5.739 5.746 5.705 5.774 23,320,171 5.7369 0.24%
2019-07-09 0 8.330 8.330 8.340 8.200 8.380 18,368,000 152,865,132 8.3224 5.732 5.732 5.739 5.643 5.767 26,691,030 5.7272 -0.12%
2019-07-08 0 8.340 8.330 8.340 8.250 8.500 26,230,884 218,109,707 8.3150 5.739 5.732 5.739 5.677 5.849 38,116,796 5.7221 -2.34%
2019-07-05 0 8.540 8.530 8.540 8.490 8.580 11,951,031 101,807,535 8.5187 5.877 5.870 5.877 5.843 5.905 17,366,361 5.8623 -0.12%
2019-07-04 0 8.550 8.550 8.560 8.500 8.600 12,077,880 103,166,392 8.5418 5.884 5.884 5.891 5.849 5.918 17,550,689 5.8782 0.00%
2019-07-03 0 8.550 8.540 8.550 8.330 8.600 19,364,871 164,649,312 8.5025 5.884 5.877 5.884 5.732 5.918 28,139,610 5.8512 -1.16%
2019-07-02 0 8.650 8.630 8.650 8.610 8.750 21,495,250 186,583,860 8.6802 5.953 5.939 5.953 5.925 6.021 31,235,320 5.9735 0.93%
2019-06-28 0 8.570 8.560 8.570 8.460 8.650 12,301,202 105,219,460 8.5536 5.898 5.891 5.898 5.822 5.953 17,875,204 5.8863 -0.46%
2019-06-27 0 8.610 8.610 8.620 8.500 8.660 34,887,049 298,076,732 8.5441 5.925 5.925 5.932 5.849 5.960 50,695,300 5.8798 1.65%
2019-06-26 0 8.470 8.470 8.480 8.400 8.490 22,145,673 186,967,198 8.4426 5.829 5.829 5.836 5.781 5.843 32,180,467 5.8100 0.24%
2019-06-25 0 8.450 8.440 8.450 8.410 8.550 15,885,685 134,185,190 8.4469 5.815 5.808 5.815 5.788 5.884 23,083,912 5.8129 -0.71%
2019-06-24 0 8.510 8.500 8.510 8.430 8.600 19,388,782 165,125,103 8.5165 5.856 5.849 5.856 5.801 5.918 28,174,355 5.8608 -0.47%
2019-06-21 0 8.550 8.540 8.550 8.550 8.760 43,776,395 375,414,524 8.5757 5.884 5.877 5.884 5.884 6.028 63,612,645 5.9016 -0.35%
2019-06-20 0 8.580 8.580 8.590 8.560 8.690 37,033,666 319,005,831 8.6139 5.905 5.905 5.911 5.891 5.980 53,814,606 5.9279 0.94%
2019-06-19 0 8.500 8.490 8.500 8.420 8.590 26,274,901 223,175,824 8.4939 5.849 5.843 5.849 5.794 5.911 38,180,758 5.8452 1.07%
2019-06-18 0 8.410 8.400 8.410 8.310 8.470 9,829,227 82,556,609 8.3991 5.788 5.781 5.788 5.719 5.829 14,283,111 5.7800 0.60%
2019-06-17 0 8.360 8.360 8.370 8.330 8.510 13,054,976 109,691,012 8.4022 5.753 5.753 5.760 5.732 5.856 18,970,533 5.7822 -1.07%
2019-06-14 0 8.450 8.450 8.460 8.410 8.580 21,667,236 183,167,885 8.4537 5.815 5.815 5.822 5.788 5.905 31,485,238 5.8176 -1.29%
2019-06-13 0 8.560 8.550 8.560 8.410 8.620 39,778,414 339,672,427 8.5391 5.891 5.884 5.891 5.788 5.932 57,803,073 5.8764 2.39%
2019-06-12 0 8.360 8.350 8.360 8.260 8.470 18,772,031 156,550,123 8.3395 5.753 5.746 5.753 5.684 5.829 27,278,138 5.7390 -1.30%
2019-06-11 0 8.470 8.470 8.490 8.360 8.500 22,029,056 186,096,007 8.4478 5.829 5.829 5.843 5.753 5.849 32,011,008 5.8135 0.24%
2019-06-10 0 8.450 8.440 8.450 8.330 8.490 13,701,754 115,748,247 8.4477 5.815 5.808 5.815 5.732 5.843 19,910,384 5.8135 0.60%
2019-06-06 0 8.400 8.400 8.410 8.330 8.490 10,614,000 89,058,700 8.3907 5.781 5.781 5.788 5.732 5.843 15,423,486 5.7742 0.36%
2019-06-05 0 8.370 8.370 8.380 8.300 8.510 14,309,011 120,067,009 8.3910 5.760 5.760 5.767 5.712 5.856 20,792,805 5.7744 -0.24%
2019-06-04 0 8.390 8.380 8.390 8.310 8.510 13,259,668 111,250,361 8.3901 5.774 5.767 5.774 5.719 5.856 19,267,977 5.7738 -0.24%
2019-06-03 0 8.410 8.410 8.420 8.270 8.550 32,110,000 270,885,702 8.4362 5.788 5.788 5.794 5.691 5.884 46,659,896 5.8055 1.69%
2019-05-31 0 8.270 8.260 8.270 8.210 8.400 15,168,254 125,364,113 8.2649 5.691 5.684 5.691 5.650 5.781 22,041,394 5.6877 -1.08%
2019-05-30 0 8.360 8.340 8.360 8.320 8.430 24,116,030 201,662,318 8.3622 5.753 5.739 5.753 5.726 5.801 35,043,645 5.7546 1.09%
2019-05-29 0 8.270 8.260 8.270 8.150 8.330 25,791,340 213,354,696 8.2723 5.691 5.684 5.691 5.609 5.732 37,478,083 5.6928 1.10%
2019-05-28 0 8.180 8.170 8.180 8.150 8.270 43,014,123 352,016,127 8.1837 5.629 5.622 5.629 5.609 5.691 62,504,968 5.6318 -0.85%
2019-05-27 0 8.250 8.230 8.250 8.170 8.330 7,700,030 63,422,709 8.2367 5.677 5.664 5.677 5.622 5.732 11,189,119 5.6682 -0.48%
2019-05-24 0 8.290 8.280 8.290 8.220 8.390 11,846,873 98,285,857 8.2964 5.705 5.698 5.705 5.657 5.774 17,215,007 5.7093 0.24%
2019-05-23 0 8.270 8.260 8.270 8.130 8.420 29,869,270 245,550,585 8.2208 5.691 5.684 5.691 5.595 5.794 43,403,832 5.6573 -2.13%
2019-05-22 0 8.450 8.440 8.450 8.420 8.600 7,846,197 66,592,365 8.4872 5.815 5.808 5.815 5.794 5.918 11,401,518 5.8407 -0.24%
2019-05-21 0 8.470 8.460 8.470 8.400 8.560 24,254,000 205,715,720 8.4817 5.829 5.822 5.829 5.781 5.891 35,244,133 5.8369 0.12%
2019-05-20 0 8.460 8.450 8.460 8.420 8.610 24,424,020 207,406,859 8.4919 5.822 5.815 5.822 5.794 5.925 35,491,194 5.8439 0.48%
2019-05-17 0 8.420 8.410 8.420 8.370 8.540 22,342,875 188,765,104 8.4486 5.794 5.788 5.794 5.760 5.877 32,467,027 5.8141 0.00%
2019-05-16 0 8.420 8.420 8.440 8.380 8.600 20,821,152 175,580,707 8.4328 5.794 5.794 5.808 5.767 5.918 30,255,770 5.8032 -1.22%
2019-05-15 0 8.680 8.670 8.680 8.570 8.800 27,137,806 235,837,144 8.6904 5.866 5.859 5.866 5.792 5.947 40,154,442 5.8733 0.46%
2019-05-14 0 8.640 8.630 8.640 8.400 8.680 45,444,162 390,517,375 8.5933 5.839 5.832 5.839 5.677 5.866 67,241,432 5.8077 -2.26%
2019-05-10 0 8.840 8.840 8.860 8.770 8.960 18,662,473 165,347,897 8.8599 5.974 5.974 5.988 5.927 6.055 27,613,919 5.9878 0.11%
2019-05-09 0 8.830 8.820 8.830 8.730 8.960 34,389,109 303,878,828 8.8365 5.968 5.961 5.968 5.900 6.055 50,883,828 5.9720 -1.56%
2019-05-08 0 8.970 8.960 8.970 8.920 9.120 21,482,534 193,087,311 8.9881 6.062 6.055 6.062 6.028 6.164 31,786,621 6.0745 -1.75%
2019-05-07 0 9.130 9.120 9.130 9.090 9.190 23,701,313 216,787,051 9.1466 6.170 6.164 6.170 6.143 6.211 35,069,636 6.1816 0.44%
2019-05-06 0 9.090 9.080 9.090 8.900 9.180 25,191,471 227,355,348 9.0251 6.143 6.137 6.143 6.015 6.204 37,274,548 6.0995 -1.94%
2019-05-03 0 9.270 9.270 9.280 9.020 9.330 19,587,864 180,581,291 9.2190 6.265 6.265 6.272 6.096 6.306 28,983,173 6.2306 0.54%
2019-05-02 0 9.220 9.210 9.220 9.110 9.280 38,184,420 351,304,030 9.2002 6.231 6.224 6.231 6.157 6.272 56,499,559 6.2178 -0.97%
2019-04-30 0 9.310 9.310 9.320 9.240 9.470 25,124,423 233,757,486 9.3040 6.292 6.292 6.299 6.245 6.400 37,175,340 6.2880 -1.38%
2019-04-29 0 9.440 9.440 9.450 9.150 9.440 20,670,245 193,625,853 9.3674 6.380 6.380 6.387 6.184 6.380 30,584,718 6.3308 -0.11%
2019-04-26 0 9.450 9.450 9.460 9.400 9.510 21,711,976 205,183,347 9.4502 6.387 6.387 6.393 6.353 6.427 32,126,115 6.3868 -0.42%
2019-04-25 0 9.490 9.450 9.490 9.330 9.520 28,134,240 265,970,131 9.4536 6.414 6.387 6.414 6.306 6.434 41,628,815 6.3891 0.00%
2019-04-24 0 9.490 9.480 9.490 9.450 9.790 34,769,000 332,269,020 9.5565 6.414 6.407 6.414 6.387 6.616 51,445,934 6.4586 -0.84%
2019-04-23 0 9.570 9.560 9.570 9.500 9.680 37,966,363 363,864,580 9.5839 6.468 6.461 6.468 6.420 6.542 56,176,911 6.4771 -1.24%
2019-04-18 0 9.690 9.680 9.690 9.610 9.760 26,953,955 260,572,144 9.6673 6.549 6.542 6.549 6.495 6.596 39,882,406 6.5335 -0.72%
2019-04-17 0 9.760 9.750 9.760 9.730 9.880 30,237,542 295,886,019 9.7854 6.596 6.589 6.596 6.576 6.677 44,740,964 6.6133 -1.21%
2019-04-16 0 9.880 9.850 9.880 9.650 9.900 29,444,323 289,002,638 9.8152 6.677 6.657 6.677 6.522 6.691 43,567,278 6.6335 1.96%
2019-04-15 0 9.690 9.680 9.690 9.520 9.900 41,158,567 398,472,346 9.6814 6.549 6.542 6.549 6.434 6.691 60,900,254 6.5430 -1.62%
2019-04-12 0 9.850 9.840 9.850 9.600 10.06 46,976,953 459,597,985 9.7835 6.657 6.650 6.657 6.488 6.799 69,509,426 6.6120 -1.50%
2019-04-11 0 10.00 9.980 10.00 9.890 10.20 29,473,854 294,418,622 9.9891 6.758 6.745 6.758 6.684 6.894 43,610,974 6.7510 -1.19%
2019-04-10 0 10.12 10.10 10.12 10.02 10.16 30,410,299 307,178,774 10.101 6.839 6.826 6.839 6.772 6.866 44,996,584 6.8267 0.00%
2019-04-09 0 10.12 10.10 10.12 10.00 10.22 29,393,955 297,718,295 10.129 6.839 6.826 6.839 6.758 6.907 43,492,751 6.8452 1.20%
2019-04-08 0 10.00 9.990 10.00 9.910 10.50 44,175,175 444,354,759 10.059 6.758 6.752 6.758 6.698 7.096 65,363,776 6.7982 -2.91%
2019-04-04 0 10.30 10.28 10.30 10.00 10.30 48,724,561 496,310,188 10.186 6.961 6.948 6.961 6.758 6.961 72,095,273 6.8841 3.21%
2019-04-03 0 9.980 9.980 9.990 9.950 10.14 26,873,166 269,239,754 10.019 6.745 6.745 6.752 6.725 6.853 39,762,867 6.7711 -1.19%
2019-04-02 0 10.10 10.08 10.10 10.00 10.16 17,943,693 180,617,931 10.066 6.826 6.812 6.826 6.758 6.866 26,550,377 6.8028 0.40%
2019-04-01 0 10.06 10.04 10.06 9.950 10.18 33,586,637 337,203,828 10.040 6.799 6.785 6.799 6.725 6.880 49,696,451 6.7853 1.11%
2019-03-29 0 9.950 9.940 9.950 9.930 10.30 54,799,723 548,769,232 10.014 6.725 6.718 6.725 6.711 6.961 81,084,384 6.7679 -3.40%
2019-03-28 0 10.30 10.26 10.30 10.10 10.38 27,221,459 279,609,936 10.272 6.961 6.934 6.961 6.826 7.015 40,278,219 6.9420 1.78%
2019-03-27 0 10.12 10.12 10.14 10.08 10.40 24,435,263 249,006,312 10.190 6.839 6.839 6.853 6.812 7.029 36,155,625 6.8871 -0.98%
2019-03-26 0 10.22 10.20 10.22 10.08 10.32 27,314,806 278,185,266 10.184 6.907 6.894 6.907 6.812 6.975 40,416,339 6.8830 0.79%
2019-03-25 0 10.14 10.14 10.16 9.940 10.30 25,449,073 258,413,916 10.154 6.853 6.853 6.866 6.718 6.961 37,655,709 6.8625 -0.78%
2019-03-22 0 10.22 10.22 10.24 10.14 10.56 39,623,368 405,375,511 10.231 6.907 6.907 6.921 6.853 7.137 58,628,697 6.9143 -2.11%
2019-03-21 0 10.44 10.42 10.44 10.34 10.70 39,800,634 417,581,224 10.492 7.056 7.042 7.056 6.988 7.231 58,890,989 7.0907 -1.14%
2019-03-20 0 10.56 10.54 10.56 10.46 10.66 42,722,758 450,552,422 10.546 7.137 7.123 7.137 7.069 7.204 63,214,708 7.1273 0.00%
2019-03-19 0 10.56 10.54 10.56 10.22 10.58 61,758,435 648,435,607 10.500 7.137 7.123 7.137 6.907 7.150 91,380,838 7.0960 2.52%
2019-03-18 0 10.30 10.28 10.30 9.990 10.32 62,888,890 642,082,465 10.210 6.961 6.948 6.961 6.752 6.975 93,053,516 6.9001 3.62%
2019-03-15 0 9.940 9.930 9.940 9.830 10.02 53,094,356 528,086,667 9.9462 6.718 6.711 6.718 6.643 6.772 78,561,038 6.7220 -0.10%
2019-03-14 0 9.950 9.940 9.950 9.800 10.20 111,551,140 1,111,737,349 9.9662 6.725 6.718 6.725 6.623 6.894 165,056,590 6.7355 3.32%
2019-03-13 0 9.630 9.630 9.640 9.550 9.820 31,834,043 307,935,296 9.6731 6.508 6.508 6.515 6.454 6.637 47,103,226 6.5375 -0.82%
2019-03-12 0 9.710 9.700 9.710 9.400 9.780 70,850,342 683,039,768 9.6406 6.562 6.556 6.562 6.353 6.610 104,833,674 6.5155 3.74%
2019-03-11 0 9.360 9.350 9.360 9.160 9.410 42,778,564 398,646,582 9.3188 6.326 6.319 6.326 6.191 6.360 63,297,282 6.2980 2.30%
2019-03-08 0 9.150 9.150 9.160 9.120 9.380 59,546,612 549,623,518 9.2301 6.184 6.184 6.191 6.164 6.339 88,108,116 6.2381 -3.48%
2019-03-07 0 9.480 9.480 9.490 9.380 9.690 39,837,114 377,760,315 9.4826 6.407 6.407 6.414 6.339 6.549 58,944,966 6.4087 -0.94%
2019-03-06 0 9.570 9.560 9.570 9.530 9.790 45,595,568 437,668,267 9.5989 6.468 6.461 6.468 6.441 6.616 67,465,460 6.4873 -2.35%
2019-03-05 0 9.800 9.770 9.800 9.550 9.850 36,244,461 353,269,862 9.7469 6.623 6.603 6.623 6.454 6.657 53,629,099 6.5873 0.00%
2019-03-04 0 9.800 9.800 9.810 9.660 9.980 62,573,009 616,532,183 9.8530 6.623 6.623 6.630 6.529 6.745 92,586,122 6.6590 0.93%
2019-03-01 0 9.710 9.710 9.730 9.330 9.760 82,701,084 796,237,978 9.6279 6.562 6.562 6.576 6.306 6.596 122,368,619 6.5069 4.30%
2019-02-28 0 9.310 9.300 9.310 9.270 9.450 58,307,039 544,876,005 9.3449 6.292 6.285 6.292 6.265 6.387 86,273,982 6.3156 -0.11%
2019-02-27 0 9.320 9.320 9.330 9.140 9.780 157,984,206 1,491,296,557 9.4395 6.299 6.299 6.306 6.177 6.610 233,761,254 6.3796 0.54%
2019-02-26 0 9.270 9.260 9.270 9.160 9.420 36,247,338 336,423,547 9.2813 6.265 6.258 6.265 6.191 6.366 53,633,356 6.2727 -0.64%
2019-02-25 0 9.330 9.330 9.340 9.320 9.590 29,200,064 274,704,521 9.4077 6.306 6.306 6.312 6.299 6.481 43,205,861 6.3580 -1.69%
2019-02-22 0 9.490 9.480 9.490 9.360 9.500 19,287,700 182,165,309 9.4446 6.414 6.407 6.414 6.326 6.420 28,539,036 6.3830 0.00%
2019-02-21 0 9.490 9.480 9.490 9.290 9.520 36,552,331 344,863,858 9.4348 6.414 6.407 6.414 6.279 6.434 54,084,639 6.3764 1.06%
2019-02-20 0 9.390 9.380 9.390 9.200 9.590 51,569,723 484,223,770 9.3897 6.346 6.339 6.346 6.218 6.481 76,305,116 6.3459 2.40%
2019-02-19 0 9.170 9.170 9.180 9.120 9.250 23,396,103 214,914,570 9.1859 6.197 6.197 6.204 6.164 6.251 34,618,032 6.2082 -1.71%
2019-02-18 0 9.330 9.320 9.330 9.220 9.380 26,494,381 246,302,031 9.2964 6.306 6.299 6.306 6.231 6.339 39,202,398 6.2828 1.74%
2019-02-15 0 9.170 9.170 9.180 9.140 9.350 16,943,294 155,951,928 9.2043 6.197 6.197 6.204 6.177 6.319 25,070,137 6.2206 -2.13%
2019-02-14 0 9.370 9.360 9.370 9.190 9.420 42,682,335 396,887,916 9.2986 6.333 6.326 6.333 6.211 6.366 63,154,896 6.2844 -0.11%
2019-02-13 0 9.380 9.370 9.380 9.060 9.450 57,422,105 532,875,868 9.2800 6.339 6.333 6.339 6.123 6.387 84,964,590 6.2717 3.99%
2019-02-12 0 9.020 9.020 9.030 8.910 9.080 25,882,251 233,335,407 9.0153 6.096 6.096 6.103 6.022 6.137 38,296,660 6.0928 -0.33%
2019-02-11 0 9.050 9.030 9.050 8.870 9.090 26,173,287 234,935,283 8.9761 6.116 6.103 6.116 5.995 6.143 38,727,291 6.0664 1.12%
2019-02-08 0 8.950 8.950 8.960 8.750 8.970 30,102,991 267,861,637 8.8982 6.049 6.049 6.055 5.914 6.062 44,541,876 6.0137 -1.00%
2019-02-04 0 9.040 9.030 9.040 8.950 9.120 10,497,157 94,862,105 9.0369 6.110 6.103 6.110 6.049 6.164 15,532,113 6.1075 0.11%
2019-02-01 0 9.030 9.020 9.030 8.920 9.050 18,681,918 168,000,259 8.9927 6.103 6.096 6.103 6.028 6.116 27,642,691 6.0776 0.89%
2019-01-31 0 8.950 8.940 8.950 8.840 9.070 41,320,305 369,767,961 8.9488 6.049 6.042 6.049 5.974 6.130 61,139,569 6.0479 0.45%
2019-01-30 0 8.910 8.900 8.910 8.870 9.040 24,359,679 217,483,126 8.9280 6.022 6.015 6.022 5.995 6.110 36,043,787 6.0339 -0.67%
2019-01-29 0 8.970 8.960 8.970 8.860 8.980 47,596,344 425,048,140 8.9303 6.062 6.055 6.062 5.988 6.069 70,425,907 6.0354 -0.11%
2019-01-28 0 8.980 8.980 8.990 8.970 9.100 32,242,120 291,147,991 9.0301 6.069 6.069 6.076 6.062 6.150 47,707,037 6.1028 -0.99%
2019-01-25 0 9.070 9.050 9.070 8.940 9.130 32,439,024 293,192,152 9.0383 6.130 6.116 6.130 6.042 6.170 47,998,386 6.1084 0.44%
2019-01-24 0 9.030 9.020 9.030 8.890 9.120 37,122,296 333,831,228 8.9927 6.103 6.096 6.103 6.008 6.164 54,927,987 6.0776 -0.11%
2019-01-23 0 9.040 9.030 9.040 8.640 9.130 61,104,353 546,752,444 8.9478 6.110 6.103 6.110 5.839 6.170 90,413,026 6.0473 4.27%
2019-01-22 0 8.670 8.640 8.670 8.580 8.750 21,894,696 189,518,899 8.6559 5.859 5.839 5.859 5.799 5.914 32,396,476 5.8500 -0.23%
2019-01-21 0 8.690 8.680 8.690 8.570 8.700 12,417,911 107,408,257 8.6495 5.873 5.866 5.873 5.792 5.880 18,374,156 5.8456 0.23%
2019-01-18 0 8.670 8.670 8.680 8.640 8.780 22,826,094 198,542,023 8.6980 5.859 5.859 5.866 5.839 5.934 33,774,619 5.8784 0.35%
2019-01-17 0 8.640 8.630 8.640 8.600 8.790 23,324,135 202,472,744 8.6808 5.839 5.832 5.839 5.812 5.941 34,511,545 5.8668 -1.48%
2019-01-16 0 8.770 8.760 8.770 8.570 8.770 25,185,983 219,872,054 8.7299 5.927 5.920 5.927 5.792 5.927 37,266,428 5.9000 0.92%
2019-01-15 0 8.690 8.690 8.700 8.400 8.750 39,789,394 344,305,526 8.6532 5.873 5.873 5.880 5.677 5.914 58,874,358 5.8481 4.32%
2019-01-14 0 8.330 8.320 8.330 8.260 8.480 20,953,548 174,260,724 8.3165 5.630 5.623 5.630 5.582 5.731 31,003,907 5.6206 -2.00%
2019-01-11 0 8.500 8.490 8.500 8.350 8.500 22,295,769 188,511,947 8.4551 5.745 5.738 5.745 5.643 5.745 32,989,924 5.7142 0.00%
2019-01-10 0 8.500 8.480 8.500 8.440 8.580 36,909,672 314,067,834 8.5091 5.745 5.731 5.745 5.704 5.799 54,613,378 5.7507 -0.70%
2019-01-09 0 8.560 8.540 8.560 8.380 8.570 42,742,203 364,149,903 8.5197 5.785 5.772 5.785 5.664 5.792 63,243,480 5.7579 3.26%
2019-01-08 0 8.290 8.280 8.290 8.200 8.400 25,800,016 213,636,961 8.2805 5.603 5.596 5.603 5.542 5.677 38,174,981 5.5963 -0.48%
2019-01-07 0 8.330 8.330 8.340 8.240 8.400 23,144,750 193,122,240 8.3441 5.630 5.630 5.636 5.569 5.677 34,246,118 5.6392 0.12%
2019-01-04 0 8.320 8.310 8.320 8.030 8.340 31,215,537 258,266,580 8.2737 5.623 5.616 5.623 5.427 5.636 46,188,054 5.5916 2.97%
2019-01-03 0 8.080 8.060 8.080 8.020 8.150 30,270,484 244,111,880 8.0644 5.461 5.447 5.461 5.420 5.508 44,789,707 5.4502 0.12%
2019-01-02 0 8.070 8.070 8.080 8.060 8.430 22,070,046 179,528,815 8.1345 5.454 5.454 5.461 5.447 5.697 32,655,933 5.4976 -3.47%
2018-12-31 0 8.360 8.320 8.360 8.220 8.400 13,151,178 109,527,536 8.3283 5.650 5.623 5.650 5.555 5.677 19,459,134 5.6286 2.83%
2018-12-28 0 8.130 8.130 8.140 8.100 8.220 34,509,502 280,625,176 8.1318 5.495 5.495 5.501 5.474 5.555 51,061,968 5.4958 -0.25%
2018-12-27 0 8.150 8.140 8.150 8.110 8.300 45,881,499 374,146,356 8.1546 5.508 5.501 5.508 5.481 5.609 67,888,538 5.5112 -0.61%
2018-12-24 0 8.200 8.190 8.200 8.110 8.370 22,713,521 186,506,609 8.2113 5.542 5.535 5.542 5.481 5.657 33,608,050 5.5495 -2.15%
2018-12-21 0 8.380 8.370 8.380 8.360 8.550 38,421,700 322,618,042 8.3968 5.664 5.657 5.664 5.650 5.778 56,850,650 5.6748 -0.83%
2018-12-20 0 8.450 8.440 8.450 8.430 8.600 28,995,106 246,647,053 8.5065 5.711 5.704 5.711 5.697 5.812 42,902,595 5.7490 -1.52%
2018-12-19 0 8.580 8.580 8.590 8.530 8.630 21,785,803 187,115,886 8.5889 5.799 5.799 5.805 5.765 5.832 32,235,353 5.8047 0.35%
2018-12-18 0 8.550 8.540 8.550 8.520 8.730 29,901,293 257,352,490 8.6067 5.778 5.772 5.778 5.758 5.900 44,243,434 5.8167 -1.50%
2018-12-17 0 8.680 8.680 8.690 8.620 8.780 7,804,831 67,844,314 8.6926 5.866 5.866 5.873 5.826 5.934 11,548,414 5.8748 -0.12%
2018-12-14 0 8.690 8.680 8.690 8.560 8.710 17,684,327 153,241,709 8.6654 5.873 5.866 5.873 5.785 5.887 26,166,606 5.8564 -1.81%
2018-12-13 0 8.850 8.840 8.850 8.780 8.990 25,357,272 223,992,351 8.8335 5.981 5.974 5.981 5.934 6.076 37,519,875 5.9700 0.45%
2018-12-12 0 8.810 8.800 8.810 8.780 8.930 24,850,358 219,348,910 8.8268 5.954 5.947 5.954 5.934 6.035 36,769,820 5.9655 1.26%
2018-12-11 0 8.700 8.680 8.700 8.620 8.800 33,993,521 295,238,194 8.6851 5.880 5.866 5.880 5.826 5.947 50,298,497 5.8697 1.40%
2018-12-10 0 8.580 8.570 8.580 8.530 8.760 25,925,077 223,195,976 8.6093 5.799 5.792 5.799 5.765 5.920 38,360,028 5.8185 -1.94%
2018-12-07 0 8.750 8.740 8.750 8.720 8.930 24,353,655 214,151,767 8.7934 5.914 5.907 5.914 5.893 6.035 36,034,874 5.9429 -0.91%
2018-12-06 0 8.830 8.820 8.830 8.700 8.980 26,743,811 235,334,410 8.7996 5.968 5.961 5.968 5.880 6.069 39,571,467 5.9471 -1.56%
2018-12-05 0 8.970 8.970 8.980 8.950 9.080 21,278,677 191,572,367 9.0030 6.062 6.062 6.069 6.049 6.137 31,484,984 6.0846 -2.50%
2018-12-04 0 9.200 9.200 9.210 8.910 9.200 34,446,944 314,302,894 9.1243 6.218 6.218 6.224 6.022 6.218 50,969,404 6.1665 1.10%
2018-12-03 0 9.100 9.090 9.100 9.060 9.160 23,243,595 211,963,915 9.1192 6.150 6.143 6.150 6.123 6.191 34,392,374 6.1631 0.33%
2018-11-30 0 9.070 9.060 9.070 8.890 9.090 39,280,058 355,656,467 9.0544 6.130 6.123 6.130 6.008 6.143 58,120,719 6.1193 0.78%
2018-11-29 0 9.000 8.990 9.000 8.950 9.080 25,137,423 226,643,100 9.0162 6.083 6.076 6.083 6.049 6.137 37,194,576 6.0934 0.45%
2018-11-28 0 8.960 8.950 8.960 8.830 9.000 22,915,276 205,024,893 8.9471 6.055 6.049 6.055 5.968 6.083 33,906,577 6.0468 1.24%
2018-11-27 0 8.850 8.840 8.850 8.790 8.900 18,060,416 159,998,812 8.8591 5.981 5.974 5.981 5.941 6.015 26,723,086 5.9873 0.23%
2018-11-26 0 8.830 8.820 8.830 8.680 8.830 23,140,823 203,034,755 8.7739 5.968 5.961 5.968 5.866 5.968 34,240,308 5.9297 1.73%
2018-11-23 0 8.680 8.680 8.690 8.640 8.730 10,150,214 88,115,353 8.6811 5.866 5.866 5.873 5.839 5.900 15,018,759 5.8670 0.23%
2018-11-22 0 8.660 8.650 8.660 8.490 8.710 18,315,186 157,970,777 8.6251 5.853 5.846 5.853 5.738 5.887 27,100,056 5.8292 -0.35%
2018-11-21 0 8.690 8.680 8.690 8.520 8.700 14,762,595 127,603,933 8.6437 5.873 5.866 5.873 5.758 5.880 21,843,467 5.8417 -0.69%
2018-11-20 0 8.750 8.740 8.750 8.670 8.890 17,987,546 157,472,899 8.7546 5.914 5.907 5.914 5.859 6.008 26,615,264 5.9166 -1.13%
2018-11-19 0 8.850 8.840 8.850 8.780 8.960 24,408,259 216,215,297 8.8583 5.981 5.974 5.981 5.934 6.055 36,115,669 5.9867 0.57%
2018-11-16 0 8.800 8.790 8.800 8.670 8.800 21,768,392 190,727,299 8.7617 5.947 5.941 5.947 5.859 5.947 32,209,591 5.9214 0.92%
2018-11-15 0 8.720 8.710 8.720 8.530 8.740 26,473,615 229,726,307 8.6776 5.893 5.887 5.893 5.765 5.907 39,171,672 5.8646 2.47%
2018-11-14 0 8.510 8.500 8.510 8.450 8.800 19,417,556 165,646,228 8.5307 5.751 5.745 5.751 5.711 5.947 28,731,177 5.7654 -0.12%
2018-11-13 0 8.520 8.510 8.520 8.190 8.520 28,689,606 242,026,308 8.4360 5.758 5.751 5.758 5.535 5.758 42,450,562 5.7014 1.43%
2018-11-12 0 8.400 8.400 8.410 8.320 8.450 19,050,113 160,303,926 8.4149 5.677 5.677 5.684 5.623 5.711 28,187,490 5.6871 -0.12%
2018-11-09 0 8.410 8.400 8.410 8.360 8.640 29,478,295 248,265,458 8.4220 5.684 5.677 5.684 5.650 5.839 43,617,545 5.6919 -2.77%
2018-11-08 0 8.650 8.640 8.650 8.590 8.710 31,856,538 274,903,012 8.6294 5.846 5.839 5.846 5.805 5.887 47,136,511 5.8321 1.76%
2018-11-07 0 8.500 8.490 8.500 8.410 8.600 32,132,103 273,781,512 8.5205 5.745 5.738 5.745 5.684 5.812 47,544,251 5.7585 -0.82%
2018-11-06 0 8.570 8.560 8.570 8.460 8.600 31,885,686 272,186,037 8.5363 5.792 5.785 5.792 5.718 5.812 47,179,640 5.7691 2.02%
2018-11-05 0 8.400 8.390 8.400 8.370 8.520 28,907,076 243,615,495 8.4275 5.677 5.670 5.677 5.657 5.758 42,772,341 5.6956 -1.64%
2018-11-02 0 8.540 8.530 8.540 8.280 8.540 52,468,228 442,307,048 8.4300 5.772 5.765 5.772 5.596 5.772 77,634,588 5.6973 4.02%
2018-11-01 0 8.210 8.200 8.210 8.170 8.350 146,696,553 1,193,222,700 8.1340 5.549 5.542 5.549 5.522 5.643 217,059,484 5.4972 0.86%
2018-10-31 0 8.140 8.130 8.140 8.100 8.230 48,626,449 395,952,792 8.1427 5.501 5.495 5.501 5.474 5.562 71,950,102 5.5032 -0.37%
2018-10-30 0 8.170 8.160 8.170 8.140 8.580 35,278,864 292,300,752 8.2854 5.522 5.515 5.522 5.501 5.799 52,200,354 5.5996 -4.89%
2018-10-29 0 8.590 8.580 8.590 8.560 8.860 22,103,577 190,816,260 8.6328 5.805 5.799 5.805 5.785 5.988 32,705,547 5.8344 -1.60%
2018-10-26 0 8.730 8.720 8.730 8.670 8.860 16,160,557 140,964,096 8.7227 5.900 5.893 5.900 5.859 5.988 23,911,960 5.8951 -0.57%
2018-10-25 0 8.780 8.760 8.780 8.590 8.790 31,270,470 272,094,109 8.7013 5.934 5.920 5.934 5.805 5.941 46,269,336 5.8807 -1.01%
2018-10-24 0 8.870 8.860 8.870 8.780 9.000 25,677,905 228,001,375 8.8793 5.995 5.988 5.995 5.934 6.083 37,994,300 6.0009 0.34%
2018-10-23 0 8.840 8.830 8.840 8.820 9.080 33,352,793 298,757,261 8.9575 5.974 5.968 5.974 5.961 6.137 49,350,444 6.0538 -0.90%
2018-10-22 0 8.920 8.910 8.920 8.820 9.000 21,056,800 187,430,116 8.9012 6.028 6.022 6.028 5.961 6.083 31,156,684 6.0157 2.65%
2018-10-19 0 8.690 8.680 8.690 8.550 8.780 32,876,097 283,958,072 8.6372 5.873 5.866 5.873 5.778 5.934 48,645,101 5.8373 -1.59%
2018-10-18 0 8.830 8.820 8.830 8.780 8.970 25,698,032 227,485,242 8.8522 5.968 5.961 5.968 5.934 6.062 38,024,081 5.9827 -0.45%
2018-10-16 0 8.870 8.860 8.870 8.770 8.900 30,060,989 265,352,503 8.8271 5.995 5.988 5.995 5.927 6.015 44,479,728 5.9657 1.37%
2018-10-15 0 8.750 8.740 8.750 8.730 8.810 28,565,919 250,139,412 8.7566 5.914 5.907 5.914 5.900 5.954 42,267,548 5.9180 -0.91%
2018-10-12 0 8.830 8.820 8.830 8.730 9.000 32,668,936 287,787,620 8.8092 5.968 5.961 5.968 5.900 6.083 48,338,575 5.9536 0.23%
2018-10-11 0 8.810 8.800 8.810 8.720 8.980 48,434,496 428,561,282 8.8483 5.954 5.947 5.954 5.893 6.069 71,666,079 5.9800 -3.29%
2018-10-10 0 9.110 9.100 9.110 8.890 9.190 39,621,894 359,203,973 9.0658 6.157 6.150 6.157 6.008 6.211 58,626,516 6.1270 2.59%
2018-10-09 0 8.880 8.880 8.890 8.840 9.060 32,520,014 289,305,253 8.8962 6.001 6.001 6.008 5.974 6.123 48,118,223 6.0124 -1.00%
2018-10-08 0 8.970 8.970 8.980 8.930 9.110 19,332,236 174,227,472 9.0123 6.062 6.062 6.069 6.035 6.157 28,604,934 6.0908 -0.99%
2018-10-05 0 9.060 9.050 9.060 9.010 9.160 28,878,300 261,843,704 9.0671 6.123 6.116 6.123 6.089 6.191 42,729,763 6.1279 -0.11%
2018-10-04 0 9.070 9.060 9.070 8.960 9.110 41,702,437 377,337,539 9.0483 6.130 6.123 6.130 6.055 6.157 61,704,991 6.1152 -0.11%
2018-10-03 0 9.080 9.070 9.080 9.020 9.170 28,304,604 257,360,456 9.0925 6.137 6.130 6.137 6.096 6.197 41,880,894 6.1451 0.22%
2018-10-02 0 9.060 9.050 9.060 9.020 9.230 33,670,532 306,980,146 9.1172 6.123 6.116 6.123 6.096 6.238 49,820,586 6.1617 -1.74%
2018-09-28 0 9.220 9.210 9.220 9.150 9.300 24,894,764 229,541,304 9.2205 6.231 6.224 6.231 6.184 6.285 36,835,526 6.2315 0.22%
2018-09-27 0 9.200 9.190 9.200 9.120 9.270 52,165,077 479,741,356 9.1966 6.218 6.211 6.218 6.164 6.265 77,186,031 6.2154 0.22%
2018-09-26 0 9.180 9.180 9.190 9.100 9.280 66,767,932 614,091,336 9.1974 6.204 6.204 6.211 6.150 6.272 98,793,138 6.2159 0.33%
2018-09-24 0 9.150 9.140 9.150 9.070 9.480 41,160,208 377,189,833 9.1639 6.184 6.177 6.184 6.130 6.407 60,902,682 6.1933 -4.09%
2018-09-21 0 9.540 9.510 9.540 9.430 9.580 37,261,282 354,416,831 9.5117 6.447 6.427 6.447 6.373 6.475 55,133,638 6.4283 -0.10%
2018-09-20 0 9.550 9.540 9.550 9.460 9.600 33,916,606 323,287,910 9.5318 6.454 6.447 6.454 6.393 6.488 50,184,690 6.4420 1.49%
2018-09-19 0 9.410 9.400 9.420 9.230 9.470 25,556,346 240,332,212 9.4040 6.360 6.353 6.366 6.238 6.400 37,814,435 6.3556 0.64%
2018-09-18 0 9.350 9.340 9.350 9.160 9.410 35,919,466 333,943,312 9.2970 6.319 6.312 6.319 6.191 6.360 53,148,220 6.2832 0.32%
2018-09-17 0 9.320 9.320 9.330 9.260 9.380 13,940,562 129,872,432 9.3162 6.299 6.299 6.306 6.258 6.339 20,627,146 6.2962 -1.89%
2018-09-14 0 9.500 9.490 9.500 9.240 9.500 49,109,422 462,268,743 9.4130 6.420 6.414 6.420 6.245 6.420 72,664,732 6.3617 3.04%
2018-09-13 0 9.220 9.220 9.230 8.980 9.250 35,437,274 324,565,722 9.1589 6.231 6.231 6.238 6.069 6.251 52,434,745 6.1899 1.77%
2018-09-12 0 9.060 9.050 9.060 9.000 9.180 39,258,226 356,908,423 9.0913 6.123 6.116 6.123 6.083 6.204 58,088,415 6.1442 -1.09%
2018-09-11 0 9.160 9.140 9.160 9.050 9.280 40,063,407 366,444,333 9.1466 6.191 6.177 6.191 6.116 6.272 59,279,801 6.1816 -0.76%
2018-09-10 0 9.230 9.220 9.230 9.140 9.290 58,025,954 535,360,875 9.2262 6.238 6.231 6.238 6.177 6.279 85,858,075 6.2354 -0.11%
2018-09-07 0 9.240 9.230 9.240 9.100 9.360 63,796,099 589,077,338 9.2338 6.245 6.238 6.245 6.150 6.326 94,395,867 6.2405 -0.96%
2018-09-06 0 9.330 9.320 9.330 9.200 9.450 45,996,990 429,232,221 9.3317 6.306 6.299 6.306 6.218 6.387 68,059,424 6.3067 -0.21%
2018-09-05 0 9.350 9.350 9.360 9.270 9.540 52,129,467 491,545,610 9.4293 6.319 6.319 6.326 6.265 6.447 77,133,341 6.3727 -2.40%
2018-09-04 0 9.580 9.570 9.580 9.010 9.770 82,641,206 785,736,381 9.5078 6.475 6.468 6.475 6.089 6.603 122,280,020 6.4257 5.86%
2018-09-03 0 9.050 9.050 9.060 9.020 9.160 22,105,664 200,365,781 9.0640 6.116 6.116 6.123 6.096 6.191 32,708,635 6.1258 -0.88%
2018-08-31 0 9.130 9.120 9.130 9.080 9.260 24,156,449 220,769,861 9.1392 6.170 6.164 6.170 6.137 6.258 35,743,078 6.1766 -0.98%
2018-08-30 0 9.220 9.210 9.220 9.210 9.340 12,371,343 114,401,726 9.2473 6.231 6.224 6.231 6.224 6.312 18,305,252 6.2497 -0.97%
2018-08-29 0 9.310 9.300 9.310 9.230 9.390 17,190,067 160,097,241 9.3134 6.292 6.285 6.292 6.238 6.346 25,435,274 6.2943 0.11%
2018-08-28 0 9.300 9.300 9.310 9.220 9.350 23,247,110 215,662,800 9.2770 6.285 6.285 6.292 6.231 6.319 34,397,575 6.2697 -0.21%
2018-08-27 0 9.320 9.310 9.320 9.250 9.380 27,135,722 252,367,609 9.3002 6.299 6.292 6.299 6.251 6.339 40,151,358 6.2854 0.54%
2018-08-24 0 9.270 9.260 9.270 9.190 9.320 22,539,452 208,553,271 9.2528 6.265 6.258 6.265 6.211 6.299 33,350,489 6.2534 -0.86%
2018-08-23 0 9.350 9.340 9.350 9.250 9.470 20,506,893 191,130,326 9.3203 6.319 6.312 6.319 6.251 6.400 30,343,014 6.2990 -1.48%
2018-08-22 0 9.490 9.460 9.490 9.260 9.490 38,655,992 363,888,568 9.4135 6.414 6.393 6.414 6.258 6.414 57,197,320 6.3620 1.17%
2018-08-21 0 9.380 9.360 9.380 9.080 9.380 38,165,835 354,765,315 9.2954 6.339 6.326 6.339 6.137 6.339 56,472,059 6.2821 3.53%
2018-08-20 0 9.060 9.050 9.060 8.980 9.280 31,069,427 282,026,318 9.0773 6.123 6.116 6.123 6.069 6.272 45,971,863 6.1348 0.89%
2018-08-17 0 8.980 8.980 8.990 8.830 9.300 55,921,655 501,916,262 8.9753 6.069 6.069 6.076 5.968 6.285 82,744,450 6.0659 -1.75%
2018-08-16 0 9.140 9.140 9.150 9.080 9.490 78,079,120 722,592,540 9.2546 6.177 6.177 6.184 6.137 6.414 115,529,732 6.2546 -1.30%
2018-08-15 0 9.260 9.250 9.260 9.210 9.370 22,374,814 207,109,841 9.2564 6.258 6.251 6.258 6.224 6.333 33,106,883 6.2558 -0.32%
2018-08-14 0 9.290 9.280 9.290 9.220 9.390 21,672,463 200,752,732 9.2630 6.279 6.272 6.279 6.231 6.346 32,067,649 6.2603 -0.11%
2018-08-13 0 9.300 9.300 9.310 9.250 9.530 32,623,680 303,908,709 9.3156 6.285 6.285 6.292 6.251 6.441 48,271,612 6.2958 -2.92%
2018-08-10 0 9.580 9.570 9.580 9.540 9.650 10,903,657 104,680,145 9.6005 6.475 6.468 6.475 6.447 6.522 16,133,591 6.4883 -0.31%
2018-08-09 0 9.610 9.600 9.610 9.400 9.620 22,503,606 215,342,938 9.5693 6.495 6.488 6.495 6.353 6.502 33,297,450 6.4673 0.84%
2018-08-08 0 9.530 9.520 9.530 9.470 9.560 14,812,751 141,030,465 9.5209 6.441 6.434 6.441 6.400 6.461 21,917,680 6.4346 0.42%
2018-08-07 0 9.490 9.480 9.490 9.430 9.550 20,969,591 198,726,478 9.4769 6.414 6.407 6.414 6.373 6.454 31,027,645 6.4048 0.21%
2018-08-06 0 9.470 9.460 9.470 9.410 9.580 22,985,641 218,008,971 9.4846 6.400 6.393 6.400 6.360 6.475 34,010,693 6.4100 -0.63%
2018-08-03 0 9.530 9.520 9.530 9.470 9.620 14,957,256 142,433,832 9.5227 6.441 6.434 6.441 6.400 6.502 22,131,497 6.4358 -0.21%
2018-08-02 0 9.550 9.550 9.560 9.450 9.790 33,257,971 318,362,833 9.5725 6.454 6.454 6.461 6.387 6.616 49,210,141 6.4695 -2.55%
2018-08-01 0 9.800 9.790 9.800 9.650 9.880 32,461,614 317,518,870 9.7814 6.623 6.616 6.623 6.522 6.677 48,031,811 6.6106 1.34%
2018-07-31 0 9.670 9.670 9.680 9.630 9.870 32,094,509 312,598,302 9.7399 6.535 6.535 6.542 6.508 6.670 47,488,625 6.5826 -0.82%
2018-07-30 0 9.750 9.740 9.750 9.600 9.780 15,080,377 146,555,789 9.7183 6.589 6.583 6.589 6.488 6.610 22,313,673 6.5680 1.25%
2018-07-27 0 9.630 9.630 9.640 9.570 9.690 10,087,099 97,171,687 9.6333 6.508 6.508 6.515 6.468 6.549 14,925,371 6.5105 -0.41%
2018-07-26 0 9.670 9.670 9.680 9.610 9.800 20,763,424 200,659,448 9.6641 6.535 6.535 6.542 6.495 6.623 30,722,590 6.5313 -0.62%
2018-07-25 0 9.730 9.720 9.730 9.570 9.730 20,194,691 195,289,293 9.6703 6.576 6.569 6.576 6.468 6.576 29,881,065 6.5356 1.14%
2018-07-24 0 9.620 9.610 9.620 9.320 9.620 27,758,392 265,068,570 9.5491 6.502 6.495 6.502 6.299 6.502 41,072,691 6.4536 1.58%
2018-07-23 0 9.470 9.460 9.470 9.350 9.500 38,535,336 363,050,523 9.4212 6.400 6.393 6.400 6.319 6.420 57,018,791 6.3672 1.18%
2018-07-20 0 9.360 9.350 9.360 9.270 9.420 33,406,123 312,653,414 9.3592 6.326 6.319 6.326 6.265 6.366 49,429,354 6.3253 0.97%
2018-07-19 0 9.270 9.250 9.270 9.220 9.360 15,226,939 141,357,463 9.2834 6.265 6.251 6.265 6.231 6.326 22,530,533 6.2740 -0.22%
2018-07-18 0 9.290 9.280 9.290 9.220 9.440 23,385,995 217,518,479 9.3012 6.279 6.272 6.279 6.231 6.380 34,603,076 6.2861 -0.64%
2018-07-17 0 9.350 9.350 9.360 9.330 9.450 9,748,049 91,306,770 9.3667 6.319 6.319 6.326 6.306 6.387 14,423,696 6.3303 -0.53%
2018-07-16 0 9.400 9.390 9.400 9.300 9.480 13,543,768 127,108,854 9.3850 6.353 6.346 6.353 6.285 6.407 20,040,030 6.3427 -0.42%
2018-07-13 0 9.440 9.430 9.440 9.380 9.520 29,324,415 276,922,178 9.4434 6.380 6.373 6.380 6.339 6.434 43,389,856 6.3822 0.21%
2018-07-12 0 9.420 9.420 9.430 9.350 9.490 22,121,451 208,676,362 9.4332 6.366 6.366 6.373 6.319 6.414 32,731,994 6.3753 -0.53%
2018-07-11 0 9.470 9.460 9.470 9.310 9.510 28,790,649 271,963,263 9.4462 6.400 6.393 6.400 6.292 6.427 42,600,070 6.3841 -1.35%
2018-07-10 0 9.600 9.590 9.600 9.570 9.730 23,048,973 221,889,086 9.6269 6.488 6.481 6.488 6.468 6.576 34,104,402 6.5062 0.10%
2018-07-09 0 9.590 9.590 9.600 9.480 9.730 27,388,361 263,104,421 9.6064 6.481 6.481 6.488 6.407 6.576 40,525,175 6.4924 1.91%
2018-07-06 0 9.410 9.410 9.420 9.350 9.560 22,806,148 215,584,241 9.4529 6.360 6.360 6.366 6.319 6.461 33,745,106 6.3886 0.21%
2018-07-05 0 9.390 9.380 9.390 9.260 9.600 24,824,100 232,786,054 9.3774 6.346 6.339 6.346 6.258 6.488 36,730,968 6.3376 -1.05%
2018-07-04 0 9.490 9.490 9.500 9.420 9.670 26,519,734 251,989,549 9.5020 6.414 6.414 6.420 6.366 6.535 39,239,912 6.4218 -1.04%
2018-07-03 0 9.590 9.580 9.590 9.380 9.950 28,398,330 270,678,773 9.5315 6.481 6.475 6.481 6.339 6.725 42,019,575 6.4417 -2.14%
2018-06-29 0 9.800 9.790 9.800 9.660 9.860 45,659,806 445,930,903 9.7664 6.623 6.616 6.623 6.529 6.664 67,560,510 6.6005 -0.10%
2018-06-28 0 9.810 9.810 9.820 9.660 9.950 29,155,461 286,171,385 9.8154 6.630 6.630 6.637 6.529 6.725 43,139,864 6.6336 0.82%
2018-06-27 0 9.730 9.730 9.740 9.670 9.940 37,810,902 371,177,611 9.8167 6.576 6.576 6.583 6.535 6.718 55,946,883 6.6345 1.04%
2018-06-26 0 9.630 9.630 9.640 9.580 9.880 44,824,965 434,689,695 9.6975 6.508 6.508 6.515 6.475 6.677 66,325,238 6.5539 -0.62%
2018-06-25 0 9.690 9.690 9.700 9.650 9.880 13,195,661 128,069,754 9.7054 6.549 6.549 6.556 6.522 6.677 19,524,953 6.5593 -1.02%
2018-06-22 0 9.790 9.790 9.800 9.580 9.840 20,135,787 196,677,073 9.7675 6.616 6.616 6.623 6.475 6.650 29,793,907 6.6013 1.14%
2018-06-21 0 9.680 9.670 9.680 9.610 9.880 18,693,610 181,235,015 9.6950 6.542 6.535 6.542 6.495 6.677 27,659,991 6.5522 -1.63%
2018-06-20 0 9.840 9.840 9.850 9.730 9.940 18,794,914 185,052,559 9.8459 6.650 6.650 6.657 6.576 6.718 27,809,885 6.6542 -0.40%
2018-06-19 0 9.880 9.870 9.880 9.700 10.06 39,419,909 387,380,094 9.8270 6.677 6.670 6.677 6.556 6.799 58,327,649 6.6414 -1.98%
2018-06-15 0 10.08 10.06 10.08 9.950 10.20 29,896,194 300,731,493 10.059 6.812 6.799 6.812 6.725 6.894 44,235,889 6.7984 -0.20%
2018-06-14 0 10.10 10.10 10.12 10.00 10.20 18,178,075 183,395,346 10.089 6.826 6.826 6.839 6.758 6.894 26,897,180 6.8184 -0.79%
2018-06-13 0 10.18 10.18 10.20 10.14 10.34 11,835,142 121,052,693 10.228 6.880 6.880 6.894 6.853 6.988 17,511,862 6.9126 -1.17%
2018-06-12 0 10.30 10.30 10.32 10.18 10.38 18,312,285 188,565,785 10.297 6.961 6.961 6.975 6.880 7.015 27,095,764 6.9592 0.59%
2018-06-11 0 10.24 10.22 10.24 10.04 10.44 26,029,151 265,904,729 10.216 6.921 6.907 6.921 6.785 7.056 38,514,021 6.9041 -0.78%
2018-06-08 0 10.32 10.32 10.34 10.24 10.80 56,131,494 585,967,813 10.439 6.975 6.975 6.988 6.921 7.299 83,054,938 7.0552 -4.97%
2018-06-07 0 10.86 10.84 10.86 10.80 10.96 25,452,940 276,375,622 10.858 7.340 7.326 7.340 7.299 7.407 37,661,430 7.3384 0.18%
2018-06-06 0 10.84 10.84 10.86 10.74 10.90 18,504,005 200,078,947 10.813 7.326 7.326 7.340 7.258 7.367 27,379,442 7.3076 -0.18%
2018-06-05 0 10.86 10.84 10.86 10.72 10.92 16,981,627 183,955,644 10.833 7.340 7.326 7.340 7.245 7.380 25,126,856 7.3211 0.18%
2018-06-04 0 10.84 10.82 10.84 10.66 10.90 15,546,739 168,604,547 10.845 7.326 7.313 7.326 7.204 7.367 23,003,725 7.3294 1.88%
2018-06-01 0 10.64 10.64 10.66 10.56 10.76 22,430,563 239,182,794 10.663 7.191 7.191 7.204 7.137 7.272 33,189,372 7.2066 -0.19%
2018-05-31 0 10.66 10.64 10.66 10.52 10.76 35,438,662 377,245,679 10.645 7.204 7.191 7.204 7.110 7.272 52,436,799 7.1943 0.38%
2018-05-30 0 10.62 10.62 10.64 10.52 10.72 37,953,128 402,362,577 10.602 7.177 7.177 7.191 7.110 7.245 56,157,327 7.1649 -2.39%
2018-05-29 0 10.88 10.88 10.90 10.84 11.10 19,404,111 211,833,009 10.917 7.353 7.353 7.367 7.326 7.502 28,711,283 7.3780 -2.68%
2018-05-28 0 11.18 11.18 11.20 10.96 11.26 17,425,600 194,769,876 11.177 7.556 7.556 7.569 7.407 7.610 25,783,781 7.5540 0.54%
2018-05-25 0 11.12 11.12 11.14 11.10 11.28 18,321,169 204,140,970 11.142 7.515 7.515 7.529 7.502 7.623 27,108,909 7.5304 -0.71%
2018-05-24 0 11.20 11.20 11.22 10.92 11.28 27,671,101 309,899,105 11.199 7.569 7.569 7.583 7.380 7.623 40,943,531 7.5689 2.38%
2018-05-23 0 10.94 10.92 10.94 10.90 11.22 32,869,204 361,376,622 10.994 7.394 7.380 7.394 7.367 7.583 48,634,902 7.4304 -2.67%
2018-05-21 0 11.24 11.22 11.24 11.18 11.44 29,209,654 329,935,096 11.295 7.596 7.583 7.596 7.556 7.732 43,220,050 7.6338 -1.40%
2018-05-18 0 11.40 11.40 11.42 11.10 11.44 52,676,747 596,424,571 11.322 7.705 7.705 7.718 7.502 7.732 77,943,123 7.6520 0.71%
2018-05-17 0 11.32 11.32 11.34 11.10 11.38 49,653,713 560,653,351 11.291 7.650 7.650 7.664 7.502 7.691 73,470,092 7.6310 1.43%
2018-05-16 0 11.16 11.14 11.16 10.80 11.16 33,083,909 364,924,193 11.030 7.542 7.529 7.542 7.299 7.542 48,952,590 7.4546 1.31%
2018-05-15 0 11.08 11.06 11.08 11.00 11.28 31,259,036 347,967,869 11.132 7.445 7.432 7.445 7.391 7.579 46,521,343 7.4797 1.65%
2018-05-14 0 10.90 10.88 10.90 10.82 11.00 19,488,524 212,160,555 10.886 7.324 7.311 7.324 7.270 7.391 29,003,847 7.3149 0.00%
2018-05-11 0 10.90 10.88 10.90 10.76 10.98 21,709,927 236,223,957 10.881 7.324 7.311 7.324 7.230 7.378 32,309,856 7.3112 2.06%
2018-05-10 0 10.68 10.68 10.70 10.60 10.76 10,784,257 115,298,461 10.691 7.176 7.176 7.190 7.122 7.230 16,049,699 7.1838 -0.56%
2018-05-09 0 10.74 10.72 10.74 10.64 10.84 14,479,781 155,086,463 10.711 7.217 7.203 7.217 7.149 7.284 21,549,572 7.1967 -0.74%
2018-05-08 0 10.82 10.80 10.82 10.74 10.92 18,154,068 196,024,661 10.798 7.270 7.257 7.270 7.217 7.337 27,017,840 7.2554 -0.73%
2018-05-07 0 10.90 10.90 10.92 10.66 11.02 29,727,727 324,346,505 10.911 7.324 7.324 7.337 7.163 7.405 44,242,368 7.3311 2.25%
2018-05-04 0 10.66 10.64 10.66 10.62 10.92 22,592,511 242,418,304 10.730 7.163 7.149 7.163 7.136 7.337 33,623,364 7.2098 -2.20%
2018-05-03 0 10.90 10.88 10.90 10.72 10.98 19,616,155 212,783,984 10.847 7.324 7.311 7.324 7.203 7.378 29,193,794 7.2887 -0.91%
2018-05-02 0 11.00 10.98 11.00 10.96 11.14 24,317,929 268,189,504 11.028 7.391 7.378 7.391 7.364 7.485 36,191,222 7.4103 -1.61%
2018-04-30 0 11.18 11.16 11.18 10.96 11.26 47,035,010 523,037,027 11.120 7.512 7.499 7.512 7.364 7.566 69,999,978 7.4720 2.38%
2018-04-27 0 10.92 10.90 10.92 10.64 10.92 30,868,788 333,175,419 10.793 7.337 7.324 7.337 7.149 7.337 45,940,555 7.2523 2.63%
2018-04-26 0 10.64 10.64 10.66 10.58 10.76 38,898,702 414,582,136 10.658 7.149 7.149 7.163 7.109 7.230 57,891,096 7.1614 0.19%
2018-04-25 0 10.62 10.62 10.64 10.56 10.72 33,462,354 355,463,636 10.623 7.136 7.136 7.149 7.096 7.203 49,800,437 7.1378 -1.30%
2018-04-24 0 10.76 10.74 10.76 10.60 10.82 34,357,625 368,798,239 10.734 7.230 7.217 7.230 7.122 7.270 51,132,826 7.2126 0.19%
2018-04-23 0 10.74 10.74 10.76 10.54 10.96 105,099,128 1,132,258,752 10.773 7.217 7.217 7.230 7.082 7.364 156,414,054 7.2389 3.27%
2018-04-20 0 10.40 10.38 10.40 10.32 10.48 34,076,248 354,260,847 10.396 6.988 6.975 6.988 6.934 7.042 50,714,066 6.9855 -0.95%
2018-04-19 0 10.50 10.48 10.50 10.24 10.50 42,306,156 438,607,906 10.367 7.055 7.042 7.055 6.881 7.055 62,962,248 6.9662 2.34%
2018-04-18 0 10.26 10.24 10.26 10.12 10.28 21,900,596 223,955,598 10.226 6.894 6.881 6.894 6.800 6.907 32,593,620 6.8711 1.58%
2018-04-17 0 10.10 10.10 10.12 10.02 10.32 34,225,674 344,820,533 10.075 6.786 6.786 6.800 6.733 6.934 50,936,450 6.7696 -1.75%
2018-04-16 0 10.28 10.26 10.28 10.18 10.36 15,607,200 159,962,404 10.249 6.907 6.894 6.907 6.840 6.961 23,227,457 6.8868 -0.58%
2018-04-13 0 10.34 10.30 10.34 10.20 10.36 36,507,762 375,821,141 10.294 6.948 6.921 6.948 6.854 6.961 54,332,773 6.9170 0.39%
2018-04-12 0 10.30 10.28 10.30 10.10 10.36 48,879,199 501,490,102 10.260 6.921 6.907 6.921 6.786 6.961 72,744,597 6.8938 1.98%
2018-04-11 0 10.10 10.08 10.10 9.940 10.22 33,722,292 338,186,825 10.029 6.786 6.773 6.786 6.679 6.867 50,187,290 6.7385 -0.98%
2018-04-10 0 10.20 10.18 10.20 10.12 10.28 35,782,946 364,571,429 10.188 6.854 6.840 6.854 6.800 6.907 53,254,064 6.8459 0.00%
2018-04-09 0 10.20 10.18 10.20 9.990 10.24 46,323,556 470,692,245 10.161 6.854 6.840 6.854 6.713 6.881 68,941,154 6.8274 1.80%
2018-04-06 0 10.02 10.02 10.04 9.720 10.04 51,310,005 509,290,255 9.9257 6.733 6.733 6.746 6.531 6.746 76,362,250 6.6694 3.09%
2018-04-04 0 9.720 9.720 9.730 9.660 10.08 33,004,553 323,701,016 9.8078 6.531 6.531 6.538 6.491 6.773 49,119,113 6.5901 -2.31%
2018-04-03 0 9.950 9.940 9.950 9.880 10.08 44,484,396 443,884,895 9.9784 6.686 6.679 6.686 6.639 6.773 66,204,020 6.7048 0.51%
2018-03-29 0 9.900 9.890 9.900 9.680 9.980 66,311,826 655,964,065 9.8921 6.652 6.645 6.652 6.504 6.706 98,688,750 6.6468 1.96%
2018-03-28 0 9.710 9.690 9.710 9.650 9.820 34,103,528 331,731,314 9.7272 6.524 6.511 6.524 6.484 6.598 50,754,665 6.5360 -1.32%
2018-03-27 0 9.840 9.840 9.850 9.630 9.920 106,709,473 1,050,304,244 9.8427 6.612 6.612 6.619 6.471 6.666 158,810,655 6.6136 5.58%
2018-03-26 0 9.320 9.320 9.330 9.200 9.390 40,800,303 379,132,454 9.2924 6.262 6.262 6.269 6.182 6.309 60,721,159 6.2438 -0.53%
2018-03-23 0 9.370 9.360 9.370 9.220 9.400 46,997,398 437,364,272 9.3061 6.296 6.289 6.296 6.195 6.316 69,944,002 6.2531 -3.10%
2018-03-22 0 9.670 9.670 9.680 9.650 9.850 35,357,300 345,117,535 9.7609 6.498 6.498 6.504 6.484 6.619 52,620,595 6.5586 -0.31%
2018-03-21 0 9.700 9.690 9.700 9.680 9.880 18,502,520 181,162,908 9.7913 6.518 6.511 6.518 6.504 6.639 27,536,424 6.5790 -0.72%
2018-03-20 0 9.770 9.760 9.770 9.650 9.800 16,622,100 161,703,209 9.7282 6.565 6.558 6.565 6.484 6.585 24,737,884 6.5367 0.21%
2018-03-19 0 9.750 9.740 9.750 9.660 9.840 27,127,923 265,293,538 9.7794 6.551 6.545 6.551 6.491 6.612 40,373,203 6.5710 0.72%
2018-03-16 0 9.680 9.670 9.680 9.650 9.810 54,773,575 532,872,774 9.7286 6.504 6.498 6.504 6.484 6.592 81,516,917 6.5370 1.47%
2018-03-15 0 9.540 9.530 9.540 9.500 9.640 27,666,782 264,420,445 9.5573 6.410 6.403 6.410 6.383 6.477 41,175,161 6.4218 -0.93%
2018-03-14 0 9.630 9.630 9.640 9.520 9.660 35,283,020 339,183,751 9.6132 6.471 6.471 6.477 6.397 6.491 52,510,048 6.4594 -0.10%
2018-03-13 0 9.640 9.640 9.650 9.600 9.830 65,285,995 631,338,706 9.6704 6.477 6.477 6.484 6.451 6.605 97,162,054 6.4978 -1.73%
2018-03-12 0 9.810 9.800 9.810 9.750 9.900 31,919,668 312,946,971 9.8042 6.592 6.585 6.592 6.551 6.652 47,504,530 6.5877 0.72%
2018-03-09 0 9.740 9.740 9.750 9.660 9.800 29,477,100 286,472,649 9.7185 6.545 6.545 6.551 6.491 6.585 43,869,372 6.5301 1.46%
2018-03-08 0 9.600 9.600 9.610 9.440 9.650 40,404,027 386,558,191 9.5673 6.451 6.451 6.457 6.343 6.484 60,131,400 6.4286 1.59%
2018-03-07 0 9.450 9.450 9.460 9.390 9.530 31,987,563 302,688,315 9.4627 6.350 6.350 6.356 6.309 6.403 47,605,575 6.3583 -0.84%
2018-03-06 0 9.530 9.530 9.540 9.350 9.590 66,332,339 632,594,444 9.5367 6.403 6.403 6.410 6.283 6.444 98,719,278 6.4080 1.82%
2018-03-05 0 9.360 9.360 9.370 9.290 9.940 75,512,751 719,182,142 9.5240 6.289 6.289 6.296 6.242 6.679 112,382,051 6.3994 -5.93%
2018-03-02 0 9.950 9.940 9.950 9.770 9.960 67,982,098 671,920,841 9.8838 6.686 6.679 6.686 6.565 6.692 101,174,537 6.6412 -1.29%
2018-03-01 0 10.08 10.08 10.10 10.00 10.12 23,467,020 236,358,181 10.072 6.773 6.773 6.786 6.719 6.800 34,924,854 6.7676 -0.59%
2018-02-28 0 10.14 10.12 10.14 10.04 10.16 36,144,000 365,237,355 10.105 6.813 6.800 6.813 6.746 6.827 53,791,403 6.7899 0.20%
2018-02-27 0 10.12 10.10 10.12 10.04 10.24 49,826,486 503,678,231 10.109 6.800 6.786 6.800 6.746 6.881 74,154,399 6.7923 -0.20%
2018-02-26 0 10.14 10.14 10.16 10.10 10.36 51,042,508 519,118,561 10.170 6.813 6.813 6.827 6.786 6.961 75,964,147 6.8337 -1.55%
2018-02-23 0 10.30 10.28 10.30 10.18 10.34 26,623,104 273,646,599 10.279 6.921 6.907 6.921 6.840 6.948 39,621,905 6.9064 1.58%
2018-02-22 0 10.14 10.12 10.14 10.10 10.26 23,141,242 235,554,092 10.179 6.813 6.800 6.813 6.786 6.894 34,440,014 6.8395 -1.17%
2018-02-21 0 10.26 10.26 10.28 10.06 10.34 43,703,652 446,129,097 10.208 6.894 6.894 6.907 6.760 6.948 65,042,075 6.8591 1.18%
2018-02-20 0 10.14 10.14 10.16 10.02 10.24 24,235,645 245,811,921 10.143 6.813 6.813 6.827 6.733 6.881 36,068,763 6.8151 -0.59%
2018-02-15 0 10.20 10.18 10.20 10.12 10.26 20,258,936 206,507,039 10.193 6.854 6.840 6.854 6.800 6.894 30,150,415 6.8492 1.19%
2018-02-14 0 10.08 10.08 10.10 9.810 10.12 52,882,661 528,440,240 9.9927 6.773 6.773 6.786 6.592 6.800 78,702,760 6.7144 1.41%
2018-02-13 0 9.940 9.930 9.940 9.870 10.16 44,661,789 445,627,210 9.9778 6.679 6.672 6.679 6.632 6.827 66,468,025 6.7044 -0.40%
2018-02-12 0 9.980 9.980 9.990 9.940 10.32 58,391,289 590,013,464 10.104 6.706 6.706 6.713 6.679 6.934 86,900,990 6.7895 -2.73%
2018-02-09 0 10.26 10.24 10.26 10.20 10.58 76,113,754 784,604,999 10.308 6.894 6.881 6.894 6.854 7.109 113,276,495 6.9265 -4.47%
2018-02-08 0 10.74 10.72 10.74 10.60 10.92 39,902,022 428,773,383 10.746 7.217 7.203 7.217 7.122 7.337 59,384,289 7.2203 -1.47%
2018-02-07 0 10.90 10.88 10.90 10.82 11.30 67,501,931 742,639,497 11.002 7.324 7.311 7.324 7.270 7.593 100,459,927 7.3924 -2.33%
2018-02-06 0 11.16 11.16 11.18 11.10 11.56 65,299,621 735,353,352 11.261 7.499 7.499 7.512 7.458 7.767 97,182,333 7.5667 -5.42%
2018-02-05 0 11.80 11.80 11.82 11.40 11.92 62,177,428 728,444,983 11.716 7.929 7.929 7.942 7.660 8.009 92,535,721 7.8720 1.37%
2018-02-02 0 11.64 11.62 11.64 11.60 11.78 49,825,897 582,169,528 11.684 7.821 7.808 7.821 7.794 7.915 74,153,523 7.8509 -0.51%
2018-02-01 0 11.70 11.70 11.72 11.66 11.80 44,917,808 525,925,455 11.709 7.862 7.862 7.875 7.835 7.929 66,849,046 7.8674 -0.17%
2018-01-31 0 11.72 11.70 11.72 11.50 11.76 47,005,769 548,423,587 11.667 7.875 7.862 7.875 7.727 7.902 69,956,460 7.8395 0.86%
2018-01-30 0 11.62 11.60 11.62 11.50 11.68 36,149,155 419,072,416 11.593 7.808 7.794 7.808 7.727 7.848 53,799,075 7.7896 -0.17%
2018-01-29 0 11.64 11.64 11.66 11.52 11.80 40,272,698 468,111,748 11.624 7.821 7.821 7.835 7.741 7.929 59,935,949 7.8102 -0.17%
2018-01-26 0 11.66 11.64 11.66 11.60 11.82 35,992,708 420,394,911 11.680 7.835 7.821 7.835 7.794 7.942 53,566,243 7.8481 -0.51%
2018-01-25 0 11.72 11.72 11.74 11.38 11.94 110,640,405 1,296,790,405 11.721 7.875 7.875 7.888 7.647 8.023 164,660,875 7.8755 3.35%
2018-01-24 0 11.34 11.32 11.34 11.20 11.36 72,391,945 817,618,031 11.294 7.620 7.606 7.620 7.526 7.633 107,737,503 7.5890 0.89%
2018-01-23 0 11.24 11.24 11.26 11.22 11.32 43,895,629 493,814,131 11.250 7.552 7.552 7.566 7.539 7.606 65,327,786 7.5590 -0.18%
2018-01-22 0 11.26 11.24 11.26 11.20 11.42 37,560,365 423,927,955 11.287 7.566 7.552 7.566 7.526 7.673 55,899,312 7.5838 -1.23%
2018-01-19 0 11.40 11.38 11.40 11.28 11.58 59,468,023 680,413,642 11.442 7.660 7.647 7.660 7.579 7.781 88,503,442 7.6880 0.18%
2018-01-18 0 11.38 11.36 11.38 11.08 11.42 97,229,546 1,094,436,164 11.256 7.647 7.633 7.647 7.445 7.673 144,702,128 7.5634 2.89%
2018-01-17 0 11.06 11.04 11.06 10.80 11.08 44,140,878 485,820,085 11.006 7.432 7.418 7.432 7.257 7.445 65,692,778 7.3953 1.10%
2018-01-16 0 10.94 10.94 10.96 10.78 11.00 53,673,170 586,557,049 10.928 7.351 7.351 7.364 7.243 7.391 79,879,237 7.3430 1.11%
2018-01-15 0 10.82 10.82 10.84 10.70 10.96 45,104,367 488,649,837 10.834 7.270 7.270 7.284 7.190 7.364 67,126,693 7.2795 0.74%
2018-01-12 0 10.74 10.74 10.76 10.62 11.08 73,053,000 791,182,642 10.830 7.217 7.217 7.230 7.136 7.445 108,721,320 7.2772 -1.29%
2018-01-11 0 10.88 10.88 10.90 10.80 11.06 30,702,234 333,775,698 10.871 7.311 7.311 7.324 7.257 7.432 45,692,681 7.3048 -1.45%
2018-01-10 0 11.04 11.04 11.06 10.96 11.10 23,939,244 263,731,759 11.017 7.418 7.418 7.432 7.364 7.458 35,627,643 7.4024 0.00%
2018-01-09 0 11.04 11.04 11.06 10.86 11.10 45,571,186 501,803,185 11.011 7.418 7.418 7.432 7.297 7.458 67,821,438 7.3989 1.10%
2018-01-08 0 10.92 10.92 10.94 10.86 10.98 23,715,057 259,344,743 10.936 7.337 7.337 7.351 7.297 7.378 35,293,996 7.3481 0.74%
2018-01-05 0 10.84 10.84 10.86 10.78 10.90 17,429,211 189,004,002 10.844 7.284 7.284 7.297 7.243 7.324 25,939,069 7.2865 -0.37%
2018-01-04 0 10.88 10.86 10.88 10.78 10.88 16,198,319 175,744,195 10.850 7.311 7.297 7.311 7.243 7.311 24,107,191 7.2901 0.00%
2018-01-03 0 10.88 10.86 10.88 10.80 10.96 32,410,432 352,561,395 10.878 7.311 7.297 7.311 7.257 7.364 48,234,911 7.3093 0.00%
2018-01-02 0 10.88 10.88 10.90 10.58 11.00 39,257,134 427,483,692 10.889 7.311 7.311 7.324 7.109 7.391 58,424,533 7.3169 3.03%
2017-12-29 0 10.56 10.56 10.58 10.46 10.62 29,363,432 310,067,590 10.560 7.096 7.096 7.109 7.028 7.136 43,700,205 7.0953 0.19%
2017-12-28 0 10.54 10.52 10.54 10.42 10.62 22,637,730 237,529,980 10.493 7.082 7.069 7.082 7.001 7.136 33,690,661 7.0503 -0.19%
2017-12-27 0 10.56 10.54 10.56 10.44 10.60 17,586,909 185,453,524 10.545 7.096 7.082 7.096 7.015 7.122 26,173,764 7.0855 0.57%
2017-12-22 0 10.50 10.48 10.50 10.42 10.58 23,639,079 248,104,297 10.496 7.055 7.042 7.055 7.001 7.109 35,180,922 7.0522 0.38%
2017-12-21 0 10.46 10.46 10.48 10.32 10.50 20,713,478 216,452,972 10.450 7.028 7.028 7.042 6.934 7.055 30,826,888 7.0216 0.58%
2017-12-20 0 10.40 10.40 10.42 10.32 10.60 34,239,416 356,218,280 10.404 6.988 6.988 7.001 6.934 7.122 50,956,901 6.9906 -0.76%
2017-12-19 0 10.48 10.46 10.48 10.36 10.50 29,143,014 304,290,817 10.441 7.042 7.028 7.042 6.961 7.055 43,372,167 7.0158 -0.19%
2017-12-18 0 10.50 10.48 10.50 10.34 10.58 22,834,601 239,060,377 10.469 7.055 7.042 7.055 6.948 7.109 33,983,655 7.0346 -0.94%
2017-12-15 0 10.60 10.58 10.60 10.52 10.76 27,720,733 293,673,715 10.594 7.122 7.109 7.122 7.069 7.230 41,255,454 7.1184 -1.12%
2017-12-14 0 10.72 10.72 10.74 10.70 10.96 33,282,793 358,737,876 10.778 7.203 7.203 7.217 7.190 7.364 49,533,204 7.2424 -0.56%
2017-12-13 0 10.78 10.76 10.78 10.54 10.84 33,468,350 359,980,333 10.756 7.243 7.230 7.243 7.082 7.284 49,809,360 7.2272 2.47%
2017-12-12 0 10.52 10.52 10.54 10.50 10.64 21,404,789 226,144,323 10.565 7.069 7.069 7.082 7.055 7.149 31,855,734 7.0990 -1.13%
2017-12-11 0 10.64 10.64 10.66 10.46 10.70 26,382,934 280,004,436 10.613 7.149 7.149 7.163 7.028 7.190 39,264,471 7.1312 0.19%
2017-12-08 0 10.62 10.60 10.62 10.42 10.72 52,799,415 557,331,889 10.556 7.136 7.122 7.136 7.001 7.203 78,578,869 7.0926 -0.93%
2017-12-07 0 10.72 10.70 10.72 10.62 10.96 44,067,421 474,229,261 10.761 7.203 7.190 7.203 7.136 7.364 65,583,456 7.2309 -2.19%
2017-12-06 0 10.96 10.96 10.98 10.92 11.22 52,233,643 575,732,342 11.022 7.364 7.364 7.378 7.337 7.539 77,736,857 7.4062 -2.14%
2017-12-05 0 11.20 11.20 11.22 11.16 11.36 28,425,081 318,730,380 11.213 7.526 7.526 7.539 7.499 7.633 42,303,702 7.5343 -1.41%
2017-12-04 0 11.36 11.34 11.36 11.26 11.46 25,953,998 295,277,247 11.377 7.633 7.620 7.633 7.566 7.700 38,626,106 7.6445 -0.35%
2017-12-01 0 11.40 11.38 11.40 11.24 11.42 80,515,906 915,178,504 11.366 7.660 7.647 7.660 7.552 7.673 119,828,009 7.6374 0.71%
2017-11-30 0 11.32 11.30 11.32 11.22 11.52 57,069,021 646,344,598 11.326 7.606 7.593 7.606 7.539 7.741 84,933,121 7.6100 -1.74%
2017-11-29 0 11.52 11.50 11.52 11.40 11.68 22,624,667 259,978,596 11.491 7.741 7.727 7.741 7.660 7.848 33,671,220 7.7211 -0.69%
2017-11-28 0 11.60 11.58 11.60 11.32 11.64 51,155,970 587,906,864 11.492 7.794 7.781 7.794 7.606 7.821 76,133,007 7.7221 0.87%
2017-11-27 0 11.50 11.50 11.52 11.46 11.76 44,764,556 516,931,973 11.548 7.727 7.727 7.741 7.700 7.902 66,620,969 7.7593 -1.88%
2017-11-24 0 11.72 11.70 11.72 11.62 11.88 44,836,805 524,826,418 11.705 7.875 7.862 7.875 7.808 7.983 66,728,493 7.8651 -0.51%
2017-11-23 0 11.78 11.76 11.78 11.70 11.94 39,271,647 464,108,043 11.818 7.915 7.902 7.915 7.862 8.023 58,446,132 7.9408 -1.01%
2017-11-22 0 11.90 11.88 11.90 11.80 11.96 41,669,729 494,929,735 11.877 7.996 7.983 7.996 7.929 8.036 62,015,084 7.9808 1.54%
2017-11-21 0 11.72 11.70 11.72 11.56 11.80 37,493,400 438,267,248 11.689 7.875 7.862 7.875 7.767 7.929 55,799,651 7.8543 0.69%
2017-11-20 0 11.64 11.64 11.66 11.50 11.72 20,764,000 241,773,760 11.644 7.821 7.821 7.835 7.727 7.875 30,902,078 7.8239 -0.17%
2017-11-17 0 11.66 11.66 11.70 11.66 11.98 28,899,905 340,883,130 11.795 7.835 7.835 7.862 7.835 8.050 43,010,360 7.9256 0.17%
2017-11-16 0 11.64 11.64 11.68 11.60 11.80 29,219,528 341,739,124 11.696 7.821 7.821 7.848 7.794 7.929 43,486,040 7.8586 -0.85%
2017-11-15 0 11.74 11.74 11.76 11.72 11.98 42,021,958 497,029,805 11.828 7.888 7.888 7.902 7.875 8.050 62,539,290 7.9475 -1.34%
2017-11-14 0 11.90 11.90 11.92 11.90 12.26 37,974,599 457,486,814 12.047 7.996 7.996 8.009 7.996 8.238 56,515,797 8.0948 -2.30%
2017-11-13 0 12.18 12.18 12.20 11.84 12.28 59,032,862 717,086,786 12.147 8.184 8.184 8.198 7.956 8.251 87,855,813 8.1621 2.01%
2017-11-10 0 11.94 11.92 11.94 11.82 12.16 44,190,788 529,747,500 11.988 8.023 8.009 8.023 7.942 8.171 65,767,057 8.0549 0.34%
2017-11-09 0 11.90 11.90 11.92 11.82 12.06 50,640,730 604,637,599 11.940 7.996 7.996 8.009 7.942 8.103 75,366,200 8.0227 0.17%
2017-11-08 0 11.88 11.86 11.88 11.82 12.04 38,247,432 455,499,415 11.909 7.983 7.969 7.983 7.942 8.090 56,921,842 8.0022 -1.00%
2017-11-07 0 12.00 11.98 12.00 11.72 12.18 73,619,507 882,588,731 11.989 8.063 8.050 8.063 7.875 8.184 109,564,425 8.0554 2.39%
2017-11-06 0 11.72 11.72 11.74 11.54 11.82 56,749,785 664,672,346 11.712 7.875 7.875 7.888 7.754 7.942 84,458,017 7.8699 -0.51%
2017-11-03 0 11.78 11.76 11.78 11.56 11.84 60,663,734 712,875,638 11.751 7.915 7.902 7.915 7.767 7.956 90,282,962 7.8960 1.38%
2017-11-02 0 11.62 11.60 11.62 11.42 11.74 69,528,641 810,255,662 11.654 7.808 7.794 7.808 7.673 7.888 103,476,183 7.8304 1.40%
2017-11-01 0 11.46 11.46 11.48 11.04 11.52 78,681,043 896,476,464 11.394 7.700 7.700 7.714 7.418 7.741 117,097,270 7.6558 3.43%
2017-10-31 0 11.08 11.08 11.10 11.04 11.26 32,560,292 361,883,477 11.114 7.445 7.445 7.458 7.418 7.566 48,457,940 7.4680 -1.25%
2017-10-30 0 11.22 11.20 11.22 11.18 11.38 37,188,986 418,457,517 11.252 7.539 7.526 7.539 7.512 7.647 55,346,606 7.5607 -1.58%
2017-10-27 0 11.40 11.38 11.40 11.14 11.64 51,021,471 583,768,003 11.442 7.660 7.647 7.660 7.485 7.821 75,932,839 7.6880 1.97%
2017-10-26 0 11.18 11.18 11.20 11.16 11.34 28,361,869 317,952,752 11.211 7.512 7.512 7.526 7.499 7.620 42,209,626 7.5327 -1.06%
2017-10-25 0 11.30 11.28 11.30 11.28 11.38 22,898,536 259,090,118 11.315 7.593 7.579 7.593 7.579 7.647 34,078,807 7.6027 -0.18%
2017-10-24 0 11.32 11.32 11.34 11.28 11.40 40,377,675 457,457,955 11.329 7.606 7.606 7.620 7.579 7.660 60,092,181 7.6126 0.53%
2017-10-23 0 11.26 11.26 11.28 11.20 11.32 21,197,847 238,892,673 11.270 7.566 7.566 7.579 7.526 7.606 31,547,752 7.5724 0.36%
2017-10-20 0 11.22 11.20 11.22 11.20 11.52 56,903,358 645,216,692 11.339 7.539 7.526 7.539 7.526 7.741 84,686,573 7.6189 0.54%
2017-10-19 0 11.16 11.14 11.16 11.06 11.42 48,349,550 542,387,178 11.218 7.499 7.485 7.499 7.432 7.673 71,956,345 7.5377 -1.59%
2017-10-18 0 11.34 11.32 11.34 11.20 11.38 38,401,898 434,095,443 11.304 7.620 7.606 7.620 7.526 7.647 57,151,726 7.5955 -0.35%
2017-10-17 0 11.38 11.36 11.38 11.28 11.44 34,419,138 391,738,043 11.381 7.647 7.633 7.647 7.579 7.687 51,224,373 7.6475 0.53%
2017-10-16 0 11.32 11.32 11.34 11.24 11.36 34,262,995 387,991,118 11.324 7.606 7.606 7.620 7.552 7.633 50,991,993 7.6089 1.07%
2017-10-13 0 11.20 11.20 11.22 11.02 11.30 56,314,202 627,409,655 11.141 7.526 7.526 7.539 7.405 7.593 83,809,760 7.4861 -0.36%
2017-10-12 0 11.24 11.24 11.26 11.18 11.36 29,715,491 334,088,948 11.243 7.552 7.552 7.566 7.512 7.633 44,224,158 7.5544 0.36%
2017-10-11 0 11.20 11.20 11.22 11.10 11.28 48,021,925 538,695,400 11.218 7.526 7.526 7.539 7.458 7.579 71,468,757 7.5375 0.72%
2017-10-10 0 11.12 11.10 11.12 10.90 11.24 36,215,444 401,666,801 11.091 7.472 7.458 7.472 7.324 7.552 53,897,730 7.4524 1.65%
2017-10-09 0 10.94 10.92 10.94 10.90 11.06 26,144,880 286,398,611 10.954 7.351 7.337 7.351 7.324 7.432 38,910,187 7.3605 -0.73%
2017-10-06 0 11.02 11.00 11.02 11.00 11.18 19,112,809 211,521,660 11.067 7.405 7.391 7.405 7.391 7.512 28,444,688 7.4362 0.18%
2017-10-04 0 11.00 10.98 11.00 10.96 11.16 25,979,092 286,684,596 11.035 7.391 7.378 7.391 7.364 7.499 38,663,452 7.4149 -0.18%
2017-10-03 0 11.02 11.00 11.02 10.90 11.04 24,941,006 274,050,319 10.988 7.405 7.391 7.405 7.324 7.418 37,118,518 7.3831 1.47%
2017-09-29 0 10.86 10.86 10.88 10.76 11.02 42,491,192 462,738,599 10.890 7.297 7.297 7.311 7.230 7.405 63,237,629 7.3175 -0.55%
2017-09-28 0 10.92 10.90 10.92 10.82 11.22 86,182,560 944,784,120 10.963 7.337 7.324 7.337 7.270 7.539 128,261,422 7.3661 -2.50%
2017-09-27 0 11.20 11.20 11.22 11.12 11.26 27,831,782 311,570,047 11.195 7.526 7.526 7.539 7.472 7.566 41,420,723 7.5221 0.18%
2017-09-26 0 11.18 11.18 11.20 11.10 11.22 31,384,024 350,800,687 11.178 7.512 7.512 7.526 7.458 7.539 46,707,356 7.5106 -0.36%
2017-09-25 0 11.22 11.20 11.22 11.12 11.42 41,284,054 462,833,478 11.211 7.539 7.526 7.539 7.472 7.673 61,441,102 7.5330 -1.58%
2017-09-22 0 11.40 11.38 11.40 11.32 11.54 49,180,654 560,133,960 11.389 7.660 7.647 7.660 7.606 7.754 73,193,238 7.6528 -1.21%
2017-09-21 0 11.54 11.54 11.56 11.44 11.76 77,824,105 904,573,999 11.623 7.754 7.754 7.767 7.687 7.902 115,821,929 7.8100 0.87%
2017-09-20 0 11.44 11.42 11.44 11.16 11.60 100,053,253 1,146,236,932 11.456 7.687 7.673 7.687 7.499 7.794 148,904,518 7.6978 3.81%
2017-09-19 0 11.02 11.02 11.04 10.96 11.16 44,094,509 486,222,453 11.027 7.405 7.405 7.418 7.364 7.499 65,623,769 7.4092 -1.43%
2017-09-18 0 11.18 11.16 11.18 11.08 11.26 27,711,533 309,441,031 11.167 7.512 7.499 7.512 7.445 7.566 41,241,762 7.5031 0.72%
2017-09-15 0 11.10 11.08 11.10 10.92 11.12 40,689,282 449,822,881 11.055 7.458 7.445 7.458 7.337 7.472 60,555,931 7.4282 0.36%
2017-09-14 0 11.06 11.06 11.08 10.94 11.16 43,487,136 479,751,508 11.032 7.432 7.432 7.445 7.351 7.499 64,719,845 7.4127 -0.36%
2017-09-13 0 11.10 11.10 11.12 11.02 11.30 53,591,866 596,257,451 11.126 7.458 7.458 7.472 7.405 7.593 79,758,236 7.4758 -1.60%
2017-09-12 0 11.28 11.28 11.30 11.18 11.44 37,061,231 418,142,607 11.282 7.579 7.579 7.593 7.512 7.687 55,156,475 7.5810 -0.70%
2017-09-11 0 11.36 11.36 11.38 11.32 11.44 18,575,276 211,368,407 11.379 7.633 7.633 7.647 7.606 7.687 27,644,703 7.6459 0.18%
2017-09-08 0 11.34 11.32 11.34 11.26 11.38 29,957,544 339,044,419 11.317 7.620 7.606 7.620 7.566 7.647 44,584,394 7.6046 -0.18%
2017-09-07 0 11.36 11.34 11.36 11.24 11.52 39,946,658 455,277,268 11.397 7.633 7.620 7.633 7.552 7.741 59,450,719 7.6581 0.71%
2017-09-06 0 11.28 11.26 11.28 11.12 11.38 48,722,703 546,520,397 11.217 7.579 7.566 7.579 7.472 7.647 72,511,691 7.5370 -0.70%
2017-09-05 0 11.36 11.34 11.36 11.32 11.54 30,142,848 343,669,846 11.401 7.633 7.620 7.633 7.606 7.754 44,860,173 7.6609 -0.53%
2017-09-04 0 11.42 11.40 11.42 11.22 11.46 50,081,947 568,186,430 11.345 7.673 7.660 7.673 7.539 7.700 74,534,590 7.6231 0.18%
2017-09-01 0 11.40 11.38 11.40 11.22 11.44 48,457,174 549,426,075 11.338 7.660 7.647 7.660 7.539 7.687 72,116,517 7.6186 0.00%
2017-08-31 0 11.40 11.38 11.40 11.30 11.54 50,304,047 573,549,573 11.402 7.660 7.647 7.660 7.593 7.754 74,865,131 7.6611 -0.87%
2017-08-30 0 11.50 11.48 11.50 11.32 11.52 52,438,507 599,700,668 11.436 7.727 7.714 7.727 7.606 7.741 78,041,746 7.6844 0.00%
2017-08-29 0 11.50 11.48 11.50 11.04 11.52 70,513,051 796,666,904 11.298 7.727 7.714 7.727 7.418 7.741 104,941,234 7.5916 0.35%
2017-08-28 0 11.46 11.46 11.48 11.34 11.76 74,606,791 856,070,466 11.474 7.700 7.700 7.714 7.620 7.902 111,033,753 7.7100 -1.38%
2017-08-25 0 11.62 11.62 11.64 11.48 11.94 86,698,915 1,015,234,186 11.710 7.808 7.808 7.821 7.714 8.023 129,029,889 7.8682 -0.51%
2017-08-24 0 11.68 11.66 11.68 11.60 12.44 129,264,240 1,528,244,525 11.823 7.848 7.835 7.848 7.794 8.359 192,377,846 7.9440 -2.99%
2017-08-22 0 12.04 12.02 12.04 11.96 12.68 130,985,597 1,591,371,654 12.149 8.090 8.077 8.090 8.036 8.520 194,939,660 8.1634 -2.59%
2017-08-21 0 12.36 12.36 12.38 12.24 13.24 328,043,649 4,186,556,870 12.762 8.305 8.305 8.318 8.224 8.896 488,211,826 8.5753 3.52%
2017-08-18 1 - - - - - 0 0 - 8.023 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 8.023 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 8.023 - - - - 0 - 0.00%
2017-08-15 0 11.94 11.92 11.94 11.78 12.24 66,382,050 799,620,198 12.046 8.023 8.009 8.023 7.915 8.224 98,793,261 8.0939 -0.67%
2017-08-14 0 12.02 12.02 12.04 11.50 12.26 94,387,764 1,130,215,248 11.974 8.077 8.077 8.090 7.727 8.238 140,472,839 8.0458 5.62%
2017-08-11 0 11.38 11.38 11.40 11.26 11.66 47,905,573 546,409,199 11.406 7.647 7.647 7.660 7.566 7.835 71,295,595 7.6640 -2.57%
2017-08-10 0 11.68 11.66 11.68 11.42 11.88 34,896,562 405,957,382 11.633 7.848 7.835 7.848 7.673 7.983 51,934,900 7.8167 -1.52%
2017-08-09 0 11.86 11.84 11.86 11.64 11.90 37,467,785 441,903,791 11.794 7.969 7.956 7.969 7.821 7.996 55,761,530 7.9249 0.68%
2017-08-08 0 11.78 11.74 11.78 11.62 11.84 22,648,204 266,388,920 11.762 7.915 7.888 7.915 7.808 7.956 33,706,249 7.9033 0.86%
2017-08-07 0 11.68 11.68 11.70 11.60 11.90 26,011,752 304,241,387 11.696 7.848 7.848 7.862 7.794 7.996 38,712,059 7.8591 -0.34%
2017-08-04 0 11.72 11.70 11.72 11.36 11.88 48,985,985 568,426,009 11.604 7.875 7.862 7.875 7.633 7.983 72,903,521 7.7970 0.69%
2017-08-03 0 11.64 11.64 11.66 11.40 11.94 83,564,327 983,606,764 11.771 7.821 7.821 7.835 7.660 8.023 124,364,830 7.9090 2.28%
2017-08-02 0 11.38 11.36 11.38 11.18 11.54 76,916,876 875,383,661 11.381 7.647 7.633 7.647 7.512 7.754 114,471,744 7.6472 2.15%
2017-08-01 0 11.14 11.14 11.16 11.08 11.36 44,699,823 499,530,496 11.175 7.485 7.485 7.499 7.445 7.633 66,524,629 7.5090 -1.76%
2017-07-31 0 11.34 11.34 11.36 11.22 11.48 30,525,139 347,208,327 11.375 7.620 7.620 7.633 7.539 7.714 45,429,119 7.6429 -0.53%
2017-07-28 0 11.40 11.36 11.40 11.26 11.50 26,526,208 301,736,157 11.375 7.660 7.633 7.660 7.566 7.727 39,477,699 7.6432 0.00%
2017-07-27 0 11.40 11.40 11.42 11.38 11.56 20,887,897 239,120,265 11.448 7.660 7.660 7.673 7.647 7.767 31,086,468 7.6921 0.00%
2017-07-26 0 11.40 11.40 11.42 11.40 11.62 29,628,087 339,190,898 11.448 7.660 7.660 7.673 7.660 7.808 44,094,079 7.6924 -1.04%
2017-07-25 0 11.52 11.50 11.52 11.46 11.82 28,870,695 333,608,261 11.555 7.741 7.727 7.741 7.700 7.942 42,966,888 7.7643 -1.37%
2017-07-24 0 11.68 11.66 11.68 11.38 11.76 60,917,820 708,027,983 11.623 7.848 7.835 7.848 7.647 7.902 90,661,106 7.8096 2.28%
2017-07-21 0 11.42 11.42 11.44 11.30 11.52 21,943,944 251,356,490 11.454 7.673 7.673 7.687 7.593 7.741 32,658,133 7.6966 -0.17%
2017-07-20 0 11.44 11.42 11.44 11.30 11.48 26,203,070 298,505,279 11.392 7.687 7.673 7.687 7.593 7.714 38,996,788 7.6546 0.00%
2017-07-19 0 11.44 11.42 11.44 11.40 11.56 34,017,672 389,813,532 11.459 7.687 7.673 7.687 7.660 7.767 50,626,890 7.6997 0.35%
2017-07-18 0 11.40 11.38 11.40 11.30 11.44 22,281,133 252,951,541 11.353 7.660 7.647 7.660 7.593 7.687 33,159,955 7.6282 0.53%
2017-07-17 0 11.34 11.34 11.36 11.14 11.40 41,629,962 469,589,442 11.280 7.620 7.620 7.633 7.485 7.660 61,955,901 7.5794 1.61%
2017-07-14 0 11.16 11.16 11.18 11.04 11.24 31,769,384 354,653,428 11.163 7.499 7.499 7.512 7.418 7.552 47,280,870 7.5010 1.09%
2017-07-13 0 11.04 11.04 11.06 10.96 11.26 42,150,326 466,372,998 11.065 7.418 7.418 7.432 7.364 7.566 62,730,334 7.4346 1.28%
2017-07-12 0 10.90 10.90 10.92 10.72 11.06 31,809,135 346,865,513 10.905 7.324 7.324 7.337 7.203 7.432 47,340,029 7.3271 -0.18%
2017-07-11 0 10.92 10.90 10.92 10.76 10.98 35,252,917 382,290,821 10.844 7.337 7.324 7.337 7.230 7.378 52,465,247 7.2866 0.74%
2017-07-10 0 10.84 10.84 10.86 10.42 10.92 58,886,892 634,094,182 10.768 7.284 7.284 7.297 7.001 7.337 87,638,572 7.2353 3.83%
2017-07-07 0 10.44 10.42 10.44 10.38 10.56 46,484,400 485,420,320 10.443 7.015 7.001 7.015 6.975 7.096 69,180,531 7.0167 -1.51%
2017-07-06 0 10.60 10.60 10.62 10.52 10.86 60,775,208 646,591,541 10.639 7.122 7.122 7.136 7.069 7.297 90,448,864 7.1487 -1.85%
2017-07-05 0 10.80 10.78 10.80 10.54 10.94 131,546,356 1,407,002,261 10.696 7.257 7.243 7.257 7.082 7.351 195,774,211 7.1869 -4.09%
2017-07-04 0 11.26 11.26 11.28 11.20 11.58 23,617,094 266,979,586 11.305 7.566 7.566 7.579 7.526 7.781 35,148,202 7.5958 -2.26%
2017-07-03 0 11.52 11.50 11.52 11.42 11.60 18,723,940 215,068,553 11.486 7.741 7.727 7.741 7.673 7.794 27,865,953 7.7180 -0.69%
2017-06-30 0 11.60 11.58 11.60 11.40 11.68 26,240,828 303,894,930 11.581 7.794 7.781 7.794 7.660 7.848 39,052,981 7.7816 -0.85%
2017-06-29 0 11.70 11.68 11.70 11.60 11.76 17,671,361 206,212,782 11.669 7.862 7.848 7.862 7.794 7.902 26,299,450 7.8410 0.69%
2017-06-28 0 11.62 11.60 11.62 11.56 11.78 26,313,750 306,330,275 11.641 7.808 7.794 7.808 7.767 7.915 39,161,508 7.8222 -0.51%
2017-06-27 0 11.68 11.66 11.68 11.60 11.78 22,962,075 268,470,880 11.692 7.848 7.835 7.848 7.794 7.915 34,173,369 7.8561 -0.17%
2017-06-26 0 11.70 11.70 11.72 11.64 11.80 44,788,822 524,449,401 11.709 7.862 7.862 7.875 7.821 7.929 66,657,082 7.8679 0.00%
2017-06-23 0 11.70 11.70 11.72 11.68 12.10 63,399,205 750,220,198 11.833 7.862 7.862 7.875 7.848 8.130 94,354,034 7.9511 1.74%
2017-06-22 0 11.50 11.50 11.52 11.30 11.74 49,738,839 574,209,262 11.544 7.727 7.727 7.741 7.593 7.888 74,023,958 7.7571 0.88%
2017-06-21 0 11.40 11.40 11.42 11.28 11.44 21,574,696 245,317,527 11.371 7.660 7.660 7.673 7.579 7.687 32,108,598 7.6402 -0.35%
2017-06-20 0 11.44 11.42 11.44 11.28 11.46 37,360,638 425,516,531 11.389 7.687 7.673 7.687 7.579 7.700 55,602,068 7.6529 1.06%
2017-06-19 0 11.32 11.32 11.34 11.28 11.44 25,874,658 293,506,396 11.343 7.606 7.606 7.620 7.579 7.687 38,508,028 7.6220 0.18%
2017-06-16 0 11.30 11.28 11.30 11.12 11.30 35,792,578 402,096,101 11.234 7.593 7.579 7.593 7.472 7.593 53,268,399 7.5485 0.89%
2017-06-15 0 11.20 11.18 11.20 11.14 11.32 28,203,016 316,477,460 11.221 7.526 7.512 7.526 7.485 7.606 41,973,213 7.5400 -0.53%
2017-06-14 0 11.26 11.24 11.26 11.06 11.44 27,591,228 308,576,800 11.184 7.566 7.552 7.566 7.432 7.687 41,062,718 7.5148 0.54%
2017-06-13 0 11.20 11.20 11.22 11.10 11.30 46,027,167 514,354,155 11.175 7.526 7.526 7.539 7.458 7.593 68,500,053 7.5088 0.54%
2017-06-12 0 11.14 11.12 11.14 10.92 11.30 60,765,535 673,850,629 11.089 7.485 7.472 7.485 7.337 7.593 90,434,468 7.4513 -1.59%
2017-06-09 0 11.32 11.30 11.32 11.24 11.50 35,864,367 406,343,732 11.330 7.606 7.593 7.606 7.552 7.727 53,375,239 7.6130 -1.22%
2017-06-08 0 11.46 11.44 11.46 11.34 11.48 26,020,677 296,929,722 11.411 7.700 7.687 7.700 7.620 7.714 38,725,341 7.6676 0.00%
2017-06-07 0 11.46 11.44 11.46 11.30 11.50 16,483,017 187,844,587 11.396 7.700 7.687 7.700 7.593 7.727 24,530,894 7.6575 0.35%
2017-06-06 0 11.42 11.42 11.44 11.32 11.52 29,513,600 337,147,849 11.423 7.673 7.673 7.687 7.606 7.741 43,923,693 7.6758 0.35%
2017-06-05 0 11.38 11.34 11.38 11.12 11.40 35,458,863 400,869,771 11.305 7.647 7.620 7.647 7.472 7.660 52,771,746 7.5963 1.43%
2017-06-02 0 11.22 11.22 11.26 11.20 11.50 29,093,998 329,966,975 11.341 7.539 7.539 7.566 7.526 7.727 43,299,219 7.6206 -0.71%
2017-06-01 0 11.30 11.30 11.32 11.20 11.58 39,439,516 449,379,351 11.394 7.593 7.593 7.606 7.526 7.781 58,695,964 7.6561 1.07%
2017-05-31 0 11.18 11.18 11.20 11.10 11.32 63,841,383 718,179,868 11.249 7.512 7.512 7.526 7.458 7.606 95,012,107 7.5588 -1.41%
2017-05-29 0 11.34 11.34 11.36 11.10 11.36 29,370,574 330,672,832 11.259 7.620 7.620 7.633 7.458 7.633 43,710,834 7.5650 1.43%
2017-05-26 0 11.18 11.16 11.18 11.02 11.28 39,565,970 441,866,876 11.168 7.512 7.499 7.512 7.405 7.579 58,884,159 7.5040 0.36%
2017-05-25 0 11.14 11.12 11.14 11.06 11.34 59,882,984 670,110,349 11.190 7.485 7.472 7.485 7.432 7.620 89,121,009 7.5191 -0.71%
2017-05-24 0 11.22 11.20 11.22 10.76 11.34 115,135,944 1,277,351,803 11.094 7.539 7.526 7.539 7.230 7.620 171,351,372 7.4546 4.28%
2017-05-23 0 10.76 10.76 10.78 10.34 10.82 66,384,427 704,590,161 10.614 7.230 7.230 7.243 6.948 7.270 98,796,799 7.1317 3.86%
2017-05-22 0 10.36 10.34 10.36 10.12 10.44 30,616,206 314,368,677 10.268 6.961 6.948 6.961 6.800 7.015 45,564,649 6.8994 0.19%
2017-05-19 0 10.34 10.34 10.36 10.26 10.42 29,294,891 302,323,676 10.320 6.948 6.948 6.961 6.894 7.001 43,598,199 6.9343 0.98%
2017-05-18 0 10.24 10.24 10.26 10.20 10.54 58,350,525 599,574,415 10.275 6.881 6.881 6.894 6.854 7.082 86,840,323 6.9043 -3.21%
2017-05-17 0 10.58 10.58 10.60 10.38 10.60 17,889,306 188,727,661 10.550 7.109 7.109 7.122 6.975 7.122 26,623,807 7.0887 -0.19%
2017-05-16 0 10.60 10.58 10.60 10.50 10.70 25,484,688 269,810,857 10.587 7.122 7.109 7.122 7.055 7.190 37,927,654 7.1138 -0.38%
2017-05-15 0 10.64 10.62 10.64 10.44 10.64 34,211,441 360,203,100 10.529 7.149 7.136 7.149 7.015 7.149 50,915,267 7.0746 2.31%
2017-05-12 0 10.40 10.38 10.40 10.22 10.46 21,757,300 225,955,200 10.385 6.988 6.975 6.988 6.867 7.028 32,380,359 6.9782 1.17%
2017-05-11 0 10.28 10.28 10.30 10.20 10.46 29,758,961 306,423,796 10.297 6.907 6.907 6.921 6.854 7.028 44,288,852 6.9188 -0.96%
2017-05-10 0 10.38 10.38 10.40 10.04 10.48 75,472,847 781,598,762 10.356 6.975 6.975 6.988 6.746 7.042 112,322,664 6.9585 3.39%
2017-05-09 0 10.04 10.02 10.04 9.820 10.04 37,111,131 368,648,927 9.9336 6.746 6.733 6.746 6.598 6.746 55,230,739 6.6747 0.60%
2017-05-08 0 9.980 9.970 9.980 9.900 10.12 27,875,059 277,735,593 9.9636 6.706 6.699 6.706 6.652 6.800 41,485,130 6.6948 -0.60%
2017-05-05 0 10.04 10.02 10.04 9.910 10.14 45,734,400 456,910,938 9.9905 6.746 6.733 6.746 6.659 6.813 68,064,341 6.7129 -0.59%
2017-05-04 0 10.10 10.06 10.10 9.980 10.10 35,021,330 351,576,976 10.039 6.786 6.760 6.786 6.706 6.786 52,120,587 6.7455 0.40%
2017-05-02 0 10.06 10.06 10.08 10.00 10.14 23,999,612 241,563,451 10.065 6.760 6.760 6.773 6.719 6.813 35,717,486 6.7632 0.20%
2017-04-28 0 10.04 10.04 10.06 9.990 10.24 40,627,055 410,019,688 10.092 6.746 6.746 6.760 6.713 6.881 60,463,322 6.7813 -1.18%
2017-04-27 0 10.16 10.14 10.16 10.08 10.26 37,179,291 377,913,136 10.165 6.827 6.813 6.827 6.773 6.894 55,332,178 6.8299 0.40%
2017-04-26 0 10.12 10.12 10.14 10.10 10.40 31,223,966 317,834,591 10.179 6.800 6.800 6.813 6.786 6.988 46,469,150 6.8397 -1.17%
2017-04-25 0 10.24 10.22 10.24 10.18 10.42 22,679,118 233,029,699 10.275 6.881 6.867 6.881 6.840 7.001 33,752,257 6.9041 -0.19%
2017-04-24 0 10.26 10.24 10.26 10.00 10.48 41,404,821 422,185,846 10.197 6.894 6.881 6.894 6.719 7.042 61,620,834 6.8513 0.59%
2017-04-21 0 10.20 10.18 10.20 10.14 10.50 54,969,853 562,145,389 10.226 6.854 6.840 6.854 6.813 7.055 81,809,029 6.8714 -1.73%
2017-04-20 0 10.38 10.36 10.38 10.12 10.38 43,340,629 445,752,950 10.285 6.975 6.961 6.975 6.800 6.975 64,501,805 6.9107 2.57%
2017-04-19 0 10.12 10.12 10.14 10.02 10.26 32,087,931 326,073,610 10.162 6.800 6.800 6.813 6.733 6.894 47,754,948 6.8281 -0.78%
2017-04-18 0 10.20 10.20 10.22 10.18 10.54 57,587,279 593,137,062 10.300 6.854 6.854 6.867 6.840 7.082 85,704,420 6.9207 -4.14%
2017-04-13 0 10.64 10.64 10.66 10.44 10.74 29,685,070 315,891,351 10.641 7.149 7.149 7.163 7.015 7.217 44,178,884 7.1503 1.33%
2017-04-12 0 10.50 10.50 10.52 10.40 10.64 40,807,715 428,354,701 10.497 7.055 7.055 7.069 6.988 7.149 60,732,189 7.0532 -0.76%
2017-04-11 0 10.58 10.58 10.60 10.40 10.72 40,503,417 426,867,746 10.539 7.109 7.109 7.122 6.988 7.203 60,279,317 7.0815 0.19%
2017-04-10 0 10.56 10.54 10.56 10.50 10.96 43,103,172 457,472,649 10.613 7.096 7.082 7.096 7.055 7.364 64,148,409 7.1315 -3.65%
2017-04-07 0 10.96 10.92 10.96 10.44 10.98 79,127,701 851,146,581 10.757 7.364 7.337 7.364 7.015 7.378 117,762,010 7.2277 4.98%
2017-04-06 0 10.44 10.44 10.46 10.42 11.20 110,515,330 1,185,076,450 10.723 7.015 7.015 7.028 7.001 7.526 164,474,731 7.2052 -3.87%
2017-04-05 1 - - - - - 0 0 - 7.297 - - - - 0 - 0.00%
2017-04-03 0 10.86 10.84 10.86 10.40 10.96 59,989,212 644,688,596 10.747 7.297 7.284 7.297 6.988 7.364 89,279,103 7.2210 4.42%
2017-03-31 0 10.40 10.40 10.42 10.38 10.56 30,227,618 315,260,957 10.430 6.988 6.988 7.001 6.975 7.096 44,986,332 7.0079 -0.95%
2017-03-30 0 10.50 10.48 10.50 10.34 10.60 29,575,338 309,031,324 10.449 7.055 7.042 7.055 6.948 7.122 44,015,575 7.0210 0.00%
2017-03-29 0 10.50 10.48 10.50 10.44 10.66 41,110,394 433,056,845 10.534 7.055 7.042 7.055 7.015 7.163 61,182,652 7.0781 0.19%
2017-03-28 0 10.48 10.46 10.48 10.38 10.58 27,723,836 290,166,008 10.466 7.042 7.028 7.042 6.975 7.109 41,260,072 7.0326 -0.38%
2017-03-27 0 10.52 10.50 10.52 10.40 10.76 83,158,882 877,160,434 10.548 7.069 7.055 7.069 6.988 7.230 123,761,425 7.0875 0.57%
2017-03-24 0 10.46 10.44 10.46 10.06 10.56 85,562,266 888,884,039 10.389 7.028 7.015 7.028 6.760 7.096 127,338,268 6.9805 3.36%
2017-03-23 0 10.12 10.12 10.14 9.950 10.18 57,334,971 578,698,268 10.093 6.800 6.800 6.813 6.686 6.840 85,328,922 6.7820 0.40%
2017-03-22 0 10.08 10.06 10.08 10.00 10.18 58,713,844 591,299,866 10.071 6.773 6.760 6.773 6.719 6.840 87,381,033 6.7669 -0.98%
2017-03-21 0 10.18 10.18 10.20 10.12 10.36 60,013,108 613,736,704 10.227 6.840 6.840 6.854 6.800 6.961 89,314,666 6.8716 -0.20%
2017-03-20 0 10.20 10.18 10.20 10.16 10.48 52,838,312 542,570,066 10.268 6.854 6.840 6.854 6.827 7.042 78,636,757 6.8997 -0.97%
2017-03-17 0 10.30 10.28 10.30 10.10 10.42 144,718,160 1,486,724,398 10.273 6.921 6.907 6.921 6.786 7.001 215,377,183 6.9029 2.39%
2017-03-16 0 10.06 10.04 10.06 9.790 10.12 247,031,099 2,465,222,628 9.9794 6.760 6.746 6.760 6.578 6.800 367,644,685 6.7054 5.23%
2017-03-15 0 9.560 9.550 9.560 9.500 9.590 24,220,809 231,514,755 9.5585 6.424 6.417 6.424 6.383 6.444 36,046,683 6.4226 0.10%
2017-03-14 0 9.550 9.540 9.550 9.460 9.670 31,321,188 299,188,276 9.5523 6.417 6.410 6.417 6.356 6.498 46,613,841 6.4184 -0.42%
2017-03-13 0 9.590 9.580 9.590 9.460 9.610 38,793,765 370,666,243 9.5548 6.444 6.437 6.444 6.356 6.457 57,734,923 6.4201 0.42%
2017-03-10 0 9.550 9.540 9.550 9.420 9.570 33,321,328 316,871,923 9.5096 6.417 6.410 6.417 6.330 6.430 49,590,554 6.3898 0.10%
2017-03-09 0 9.540 9.540 9.550 9.490 9.630 38,260,193 365,395,548 9.5503 6.410 6.410 6.417 6.377 6.471 56,940,833 6.4171 -0.42%
2017-03-08 0 9.580 9.570 9.580 9.280 9.730 88,305,676 846,602,652 9.5872 6.437 6.430 6.437 6.236 6.538 131,421,155 6.4419 2.13%
2017-03-07 0 9.380 9.380 9.390 9.260 9.540 40,127,846 377,700,837 9.4124 6.303 6.303 6.309 6.222 6.410 59,720,373 6.3245 0.64%
2017-03-06 0 9.320 9.320 9.330 9.220 9.360 48,388,656 448,855,875 9.2761 6.262 6.262 6.269 6.195 6.289 72,014,545 6.2329 0.00%
2017-03-03 0 9.320 9.310 9.320 9.250 9.390 50,202,315 467,170,974 9.3058 6.262 6.256 6.262 6.215 6.309 74,713,728 6.2528 -0.64%
2017-03-02 0 9.380 9.370 9.380 9.340 9.490 32,860,827 308,589,240 9.3908 6.303 6.296 6.303 6.276 6.377 48,905,212 6.3099 -0.53%
2017-03-01 0 9.430 9.430 9.460 9.340 9.590 39,031,968 369,767,517 9.4735 6.336 6.336 6.356 6.276 6.444 58,089,429 6.3655 -0.11%
2017-02-28 0 9.440 9.440 9.450 9.360 9.540 43,114,262 407,030,059 9.4407 6.343 6.343 6.350 6.289 6.410 64,164,914 6.3435 -0.94%
2017-02-27 0 9.530 9.530 9.540 9.490 9.850 56,111,722 539,963,671 9.6230 6.403 6.403 6.410 6.377 6.619 83,508,418 6.4660 -0.73%
2017-02-24 0 9.600 9.600 9.610 9.280 9.710 106,889,501 1,020,562,043 9.5478 6.451 6.451 6.457 6.236 6.524 159,078,582 6.4155 2.89%
2017-02-23 0 9.330 9.330 9.340 9.230 9.380 34,264,086 320,066,853 9.3412 6.269 6.269 6.276 6.202 6.303 50,993,616 6.2766 0.11%
2017-02-22 0 9.320 9.320 9.330 9.280 9.380 37,351,591 348,005,606 9.3170 6.262 6.262 6.269 6.236 6.303 55,588,604 6.2604 0.22%
2017-02-21 0 9.300 9.290 9.300 9.280 9.470 38,645,445 361,814,411 9.3624 6.249 6.242 6.249 6.236 6.363 57,514,185 6.2909 -0.53%
2017-02-20 0 9.350 9.340 9.350 9.350 9.470 20,775,616 195,297,509 9.4003 6.283 6.276 6.283 6.283 6.363 30,919,365 6.3163 -0.43%
2017-02-17 0 9.390 9.380 9.390 9.300 9.420 34,768,577 325,613,065 9.3652 6.309 6.303 6.309 6.249 6.330 51,744,426 6.2927 0.43%
2017-02-16 0 9.350 9.340 9.350 9.290 9.460 50,627,287 473,580,771 9.3543 6.283 6.276 6.283 6.242 6.356 75,346,193 6.2854 -0.74%
2017-02-15 0 9.420 9.410 9.420 9.360 9.480 42,702,438 402,298,520 9.4210 6.330 6.323 6.330 6.289 6.370 63,552,016 6.3302 0.32%
2017-02-14 0 9.390 9.390 9.400 9.320 9.560 35,554,606 333,859,709 9.3901 6.309 6.309 6.316 6.262 6.424 52,914,236 6.3094 -1.37%
2017-02-13 0 9.520 9.510 9.520 9.470 9.570 22,435,896 213,421,433 9.5125 6.397 6.390 6.397 6.363 6.430 33,390,281 6.3917 0.32%
2017-02-10 0 9.490 9.480 9.490 9.470 9.630 50,412,980 481,582,013 9.5527 6.377 6.370 6.377 6.363 6.471 75,027,250 6.4188 0.21%
2017-02-09 0 9.470 9.460 9.470 9.420 9.560 26,143,218 248,254,391 9.4959 6.363 6.356 6.363 6.330 6.424 38,907,713 6.3806 -0.53%
2017-02-08 0 9.520 9.520 9.530 9.440 9.600 62,916,982 599,303,739 9.5253 6.397 6.397 6.403 6.343 6.451 93,636,364 6.4003 0.74%
2017-02-07 0 9.450 9.450 9.460 9.270 9.550 91,884,471 869,094,148 9.4586 6.350 6.350 6.356 6.229 6.417 136,747,306 6.3555 2.61%
2017-02-06 0 9.210 9.200 9.210 9.180 9.280 28,393,687 261,888,825 9.2235 6.188 6.182 6.188 6.168 6.236 42,256,980 6.1975 0.00%
2017-02-03 0 9.210 9.210 9.220 9.100 9.280 26,974,303 247,831,477 9.1877 6.188 6.188 6.195 6.115 6.236 40,144,578 6.1735 0.00%
2017-02-02 0 9.210 9.210 9.220 9.180 9.270 30,766,154 283,651,831 9.2196 6.188 6.188 6.195 6.168 6.229 45,787,810 6.1949 0.11%
2017-02-01 0 9.200 9.200 9.210 9.140 9.250 45,705,614 420,444,093 9.1990 6.182 6.182 6.188 6.141 6.215 68,021,501 6.1810 -0.22%
2017-01-27 0 9.220 9.210 9.220 9.150 9.300 33,053,888 305,784,118 9.2511 6.195 6.188 6.195 6.148 6.249 49,192,536 6.2161 0.33%
2017-01-26 0 9.190 9.180 9.190 8.840 9.230 117,727,825 1,068,720,127 9.0779 6.175 6.168 6.175 5.940 6.202 175,208,746 6.0997 3.61%
2017-01-25 0 8.870 8.870 8.880 8.840 8.990 60,113,427 535,059,666 8.9008 5.960 5.960 5.967 5.940 6.041 89,463,966 5.9807 -0.89%
2017-01-24 0 8.950 8.950 8.960 8.850 8.960 29,329,631 261,870,064 8.9285 6.014 6.014 6.020 5.947 6.020 43,649,901 5.9993 1.36%
2017-01-23 0 8.830 8.820 8.830 8.790 8.900 22,400,180 197,804,745 8.8305 5.933 5.926 5.933 5.906 5.980 33,337,127 5.9335 0.23%
2017-01-20 0 8.810 8.810 8.820 8.740 8.880 31,836,635 280,571,650 8.8129 5.920 5.920 5.926 5.873 5.967 47,380,956 5.9216 -0.68%
2017-01-19 0 8.870 8.870 8.880 8.810 8.950 30,673,914 271,614,061 8.8549 5.960 5.960 5.967 5.920 6.014 45,650,533 5.9499 -0.67%
2017-01-18 0 8.930 8.920 8.930 8.790 8.990 40,222,000 359,477,750 8.9373 6.000 5.994 6.000 5.906 6.041 59,860,498 6.0053 0.90%
2017-01-17 0 8.850 8.840 8.850 8.690 8.850 21,512,461 189,047,334 8.7878 5.947 5.940 5.947 5.839 5.947 32,015,977 5.9048 1.03%
2017-01-16 0 8.760 8.750 8.760 8.670 8.960 52,601,000 459,721,690 8.7398 5.886 5.879 5.886 5.826 6.020 78,283,577 5.8725 -1.79%
2017-01-13 0 8.920 8.910 8.920 8.820 8.980 41,722,150 372,367,350 8.9249 5.994 5.987 5.994 5.926 6.034 62,093,100 5.9969 1.02%
2017-01-12 0 8.830 8.830 8.840 8.780 8.970 55,397,014 489,495,995 8.8361 5.933 5.933 5.940 5.900 6.027 82,444,752 5.9373 -1.12%
2017-01-11 0 8.930 8.920 8.930 8.850 9.130 93,971,643 844,763,930 8.9896 6.000 5.994 6.000 5.947 6.135 139,853,545 6.0403 -1.87%
2017-01-10 0 9.100 9.090 9.100 9.070 9.350 66,356,812 607,446,932 9.1543 6.115 6.108 6.115 6.094 6.283 98,755,700 6.1510 -1.83%
2017-01-09 0 9.270 9.270 9.280 9.240 9.350 22,261,532 206,911,943 9.2946 6.229 6.229 6.236 6.209 6.283 33,130,784 6.2453 0.54%
2017-01-06 0 9.220 9.220 9.230 9.170 9.290 26,087,332 240,947,423 9.2362 6.195 6.195 6.202 6.162 6.242 38,824,541 6.2061 0.11%
2017-01-05 0 9.210 9.200 9.210 9.090 9.300 49,504,354 456,498,536 9.2214 6.188 6.182 6.188 6.108 6.249 73,674,985 6.1961 1.21%
2017-01-04 0 9.100 9.090 9.100 9.060 9.220 29,354,797 268,124,813 9.1339 6.115 6.108 6.115 6.088 6.195 43,687,354 6.1374 -0.33%
2017-01-03 0 9.130 9.120 9.130 9.000 9.160 22,299,748 203,300,698 9.1167 6.135 6.128 6.135 6.047 6.155 33,187,659 6.1258 1.11%
2016-12-30 0 9.030 9.030 9.040 8.990 9.180 25,647,600 232,806,098 9.0771 6.068 6.068 6.074 6.041 6.168 38,170,108 6.0992 0.22%
2016-12-29 0 9.010 9.010 9.020 8.950 9.070 13,780,247 124,244,895 9.0162 6.054 6.054 6.061 6.014 6.094 20,508,489 6.0582 -0.77%
2016-12-28 0 9.080 9.070 9.080 8.910 9.130 27,949,170 252,892,967 9.0483 6.101 6.094 6.101 5.987 6.135 41,595,426 6.0798 1.11%
2016-12-23 0 8.980 8.980 8.990 8.790 9.090 34,306,844 308,331,405 8.9875 6.034 6.034 6.041 5.906 6.108 51,057,251 6.0389 0.79%
2016-12-22 0 8.910 8.910 8.920 8.860 9.090 28,394,192 253,913,752 8.9425 5.987 5.987 5.994 5.953 6.108 42,257,731 6.0087 -1.33%
2016-12-21 0 9.030 9.030 9.040 8.900 9.260 69,127,934 631,319,705 9.1326 6.068 6.068 6.074 5.980 6.222 102,879,830 6.1365 0.67%
2016-12-20 0 8.970 8.960 8.970 8.910 9.060 28,469,976 255,193,119 8.9636 6.027 6.020 6.027 5.987 6.088 42,370,517 6.0229 -0.44%
2016-12-19 0 9.010 9.000 9.010 8.970 9.130 23,919,494 216,324,239 9.0438 6.054 6.047 6.054 6.027 6.135 35,598,250 6.0768 -0.77%
2016-12-16 0 9.080 9.080 9.090 8.940 9.260 50,427,741 458,537,605 9.0930 6.101 6.101 6.108 6.007 6.222 75,049,219 6.1098 -1.41%
2016-12-15 0 9.210 9.210 9.220 9.150 9.420 48,942,754 451,803,265 9.2313 6.188 6.188 6.195 6.148 6.330 72,839,183 6.2028 -3.05%
2016-12-14 0 9.500 9.490 9.500 9.450 9.590 25,916,790 246,598,114 9.5150 6.383 6.377 6.383 6.350 6.444 38,570,731 6.3934 -0.21%
2016-12-13 0 9.520 9.520 9.530 9.220 9.610 41,526,510 393,771,775 9.4824 6.397 6.397 6.403 6.195 6.457 61,801,938 6.3715 2.04%
2016-12-12 0 9.330 9.330 9.340 9.290 9.720 49,737,396 468,098,769 9.4114 6.269 6.269 6.276 6.242 6.531 74,021,811 6.3238 -3.81%
2016-12-09 0 9.700 9.690 9.700 9.430 9.700 41,830,867 401,563,064 9.5997 6.518 6.511 6.518 6.336 6.518 62,254,898 6.4503 2.11%
2016-12-08 0 9.500 9.500 9.520 9.440 9.680 50,855,768 487,692,155 9.5897 6.383 6.383 6.397 6.343 6.504 75,686,231 6.4436 1.50%
2016-12-07 0 9.360 9.360 9.400 9.260 9.520 42,363,807 396,960,077 9.3703 6.289 6.289 6.316 6.222 6.397 63,048,047 6.2962 -1.27%
2016-12-06 0 9.480 9.460 9.480 9.370 9.570 26,245,298 247,730,387 9.4390 6.370 6.356 6.370 6.296 6.430 39,059,634 6.3424 0.74%
2016-12-05 0 9.410 9.400 9.410 9.350 9.570 51,081,324 482,508,076 9.4459 6.323 6.316 6.323 6.283 6.430 76,021,915 6.3470 -0.95%
2016-12-02 0 9.500 9.500 9.510 9.420 9.820 74,054,180 709,173,189 9.5764 6.383 6.383 6.390 6.330 6.598 110,211,329 6.4347 -3.36%
2016-12-01 0 9.830 9.830 9.840 9.340 9.980 180,121,247 1,753,968,448 9.7377 6.605 6.605 6.612 6.276 6.706 268,065,921 6.5430 4.35%
2016-11-30 0 9.420 9.420 9.430 8.800 9.640 220,258,424 2,067,428,150 9.3864 6.330 6.330 6.336 5.913 6.477 327,800,180 6.3070 7.41%
2016-11-29 0 8.770 8.770 8.780 8.700 8.910 36,623,097 322,645,585 8.8099 5.893 5.893 5.900 5.846 5.987 54,504,421 5.9196 -0.34%
2016-11-28 0 8.800 8.800 8.810 8.750 9.020 53,147,313 469,182,294 8.8280 5.913 5.913 5.920 5.879 6.061 79,096,629 5.9318 -1.68%
2016-11-25 0 8.950 8.950 8.960 8.870 8.980 15,341,853 137,048,685 8.9330 6.014 6.014 6.020 5.960 6.034 22,832,553 6.0023 0.34%
2016-11-24 0 8.920 8.920 8.930 8.850 9.010 28,812,000 256,603,060 8.9061 5.994 5.994 6.000 5.947 6.054 42,879,535 5.9843 0.00%
2016-11-23 0 8.920 8.910 8.920 8.840 9.020 58,052,682 517,906,594 8.9213 5.994 5.987 5.994 5.940 6.061 86,397,057 5.9945 -1.55%
2016-11-22 0 9.060 9.060 9.070 8.890 9.080 58,408,078 525,926,322 9.0043 6.088 6.088 6.094 5.973 6.101 86,925,976 6.0503 0.55%
2016-11-21 0 9.010 9.000 9.010 8.930 9.180 44,919,336 404,845,004 9.0127 6.054 6.047 6.054 6.000 6.168 66,851,320 6.0559 -0.66%
2016-11-18 0 9.070 9.070 9.080 8.650 9.100 116,319,676 1,045,604,432 8.9891 6.094 6.094 6.101 5.812 6.115 173,113,065 6.0400 3.89%
2016-11-17 0 8.730 8.720 8.730 8.450 8.770 70,084,694 607,181,552 8.6635 5.866 5.859 5.866 5.678 5.893 104,303,731 5.8213 2.46%
2016-11-16 0 8.520 8.520 8.530 8.450 8.630 56,018,744 479,429,181 8.5584 5.725 5.725 5.732 5.678 5.799 83,370,043 5.7506 0.24%
2016-11-15 0 8.500 8.490 8.500 8.410 8.560 43,048,309 365,244,516 8.4845 5.711 5.705 5.711 5.651 5.752 64,066,759 5.7010 -0.23%
2016-11-14 0 8.520 8.510 8.520 8.400 8.710 56,274,800 479,227,252 8.5158 5.725 5.718 5.725 5.644 5.853 83,751,119 5.7220 -0.93%
2016-11-11 0 8.600 8.600 8.610 8.550 8.920 68,621,392 593,059,851 8.6425 5.779 5.779 5.785 5.745 5.994 102,125,968 5.8071 -3.91%
2016-11-10 0 8.950 8.950 8.970 8.900 9.050 33,568,619 301,220,590 8.9733 6.014 6.014 6.027 5.980 6.081 49,958,586 6.0294 1.24%
2016-11-09 0 8.840 8.840 8.850 8.680 9.100 67,811,349 598,186,391 8.8213 5.940 5.940 5.947 5.832 6.115 100,920,419 5.9273 -2.43%
2016-11-08 0 9.060 9.050 9.060 9.000 9.130 31,626,395 286,633,451 9.0631 6.088 6.081 6.088 6.047 6.135 47,068,066 6.0898 -0.33%
2016-11-07 0 9.090 9.080 9.090 9.030 9.160 30,816,567 280,104,902 9.0894 6.108 6.101 6.108 6.068 6.155 45,862,837 6.1074 0.44%
2016-11-04 0 9.050 9.050 9.060 9.010 9.330 57,564,148 527,290,275 9.1600 6.081 6.081 6.088 6.054 6.269 85,669,995 6.1549 -0.11%
2016-11-03 0 9.060 9.060 9.070 8.950 9.130 45,858,855 415,009,955 9.0497 6.088 6.088 6.094 6.014 6.135 68,249,562 6.0808 1.23%
2016-11-02 0 8.950 8.950 8.960 8.910 9.070 34,124,127 306,394,905 8.9788 6.014 6.014 6.020 5.987 6.094 50,785,322 6.0331 -2.08%
2016-11-01 0 9.140 9.140 9.150 9.030 9.200 26,573,042 243,164,939 9.1508 6.141 6.141 6.148 6.068 6.182 39,547,400 6.1487 0.55%
2016-10-31 0 9.090 9.080 9.090 9.020 9.120 31,162,899 282,744,068 9.0731 6.108 6.101 6.108 6.061 6.128 46,378,267 6.0965 -0.22%
2016-10-28 0 9.110 9.100 9.110 9.080 9.190 32,027,926 292,308,594 9.1267 6.121 6.115 6.121 6.101 6.175 47,665,645 6.1325 -0.87%
2016-10-27 0 9.190 9.170 9.190 9.030 9.210 36,922,000 337,033,790 9.1283 6.175 6.162 6.175 6.068 6.188 54,949,264 6.1335 -0.11%
2016-10-26 0 9.200 9.190 9.200 9.160 9.290 42,909,477 395,384,203 9.2144 6.182 6.175 6.182 6.155 6.242 63,860,142 6.1914 -1.29%
2016-10-25 0 9.320 9.310 9.320 9.230 9.360 46,997,116 436,641,940 9.2908 6.262 6.256 6.262 6.202 6.289 69,943,582 6.2428 -0.96%
2016-10-24 0 9.410 9.410 9.420 9.170 9.440 65,722,403 612,689,280 9.3224 6.323 6.323 6.330 6.162 6.343 97,811,540 6.2640 -0.21%
2016-10-20 0 9.430 9.420 9.430 9.390 9.550 97,503,199 921,879,584 9.4549 6.336 6.330 6.336 6.309 6.417 145,109,393 6.3530 -0.32%
2016-10-19 0 9.460 9.460 9.490 9.360 9.720 84,944,354 809,604,184 9.5310 6.356 6.356 6.377 6.289 6.531 126,418,659 6.4042 -1.36%
2016-10-18 0 9.590 9.580 9.590 9.500 9.680 42,533,965 407,750,258 9.5865 6.444 6.437 6.444 6.383 6.504 63,301,286 6.4414 -0.10%
2016-10-17 0 9.600 9.600 9.610 9.460 9.750 75,791,217 726,043,457 9.5795 6.451 6.451 6.457 6.356 6.551 112,796,479 6.4368 -2.83%
2016-10-14 0 9.880 9.870 9.880 9.610 9.920 55,781,433 547,842,574 9.8212 6.639 6.632 6.639 6.457 6.666 83,016,865 6.5992 2.81%
2016-10-13 0 9.610 9.600 9.610 9.510 9.770 46,946,908 450,207,544 9.5897 6.457 6.451 6.457 6.390 6.565 69,868,860 6.4436 -1.44%
2016-10-12 0 9.750 9.740 9.750 9.660 9.940 62,847,183 611,983,576 9.7376 6.551 6.545 6.551 6.491 6.679 93,532,486 6.5430 -1.91%
2016-10-11 0 9.940 9.930 9.940 9.670 10.00 213,744,470 2,117,978,182 9.9089 6.679 6.672 6.679 6.498 6.719 318,105,771 6.6581 5.63%
2016-10-07 0 9.410 9.400 9.410 9.310 9.510 32,037,204 300,812,450 9.3895 6.323 6.316 6.323 6.256 6.390 47,679,453 6.3091 -0.42%
2016-10-06 0 9.450 9.440 9.450 9.370 9.530 28,687,596 270,775,583 9.4388 6.350 6.343 6.350 6.296 6.403 42,694,390 6.3422 -0.21%
2016-10-05 0 9.470 9.460 9.470 9.410 9.550 31,105,045 295,193,532 9.4902 6.363 6.356 6.363 6.323 6.417 46,292,165 6.3767 0.21%
2016-10-04 0 9.450 9.440 9.450 9.420 9.580 30,014,997 284,366,112 9.4741 6.350 6.343 6.350 6.330 6.437 44,669,898 6.3659 -0.21%
2016-10-03 0 9.470 9.460 9.470 9.390 9.520 29,596,880 279,988,217 9.4601 6.363 6.356 6.363 6.309 6.397 44,047,635 6.3565 1.72%
2016-09-30 0 9.310 9.310 9.340 9.310 9.520 39,353,523 369,673,111 9.3936 6.256 6.256 6.276 6.256 6.397 58,567,984 6.3119 -2.51%
2016-09-29 0 9.550 9.540 9.550 9.450 9.730 38,562,616 370,135,813 9.5983 6.417 6.410 6.417 6.350 6.538 57,390,915 6.4494 0.10%
2016-09-28 0 9.540 9.530 9.540 9.420 9.570 55,369,551 526,547,301 9.5097 6.410 6.403 6.410 6.330 6.430 82,403,880 6.3898 1.06%
2016-09-27 0 9.440 9.440 9.450 9.290 9.520 41,941,524 395,761,241 9.4360 6.343 6.343 6.350 6.242 6.397 62,419,584 6.3403 0.64%
2016-09-26 0 9.380 9.360 9.380 9.300 9.480 36,943,575 347,814,346 9.4147 6.303 6.289 6.303 6.249 6.370 54,981,373 6.3260 -1.05%
2016-09-23 0 9.480 9.470 9.480 9.430 9.690 119,685,873 1,145,643,572 9.5721 6.370 6.363 6.370 6.336 6.511 178,122,816 6.4318 4.29%
2016-09-22 0 9.090 9.090 9.100 9.060 9.240 28,721,398 262,020,717 9.1228 6.108 6.108 6.115 6.088 6.209 42,744,696 6.1299 -0.11%
2016-09-21 0 9.100 9.100 9.120 9.050 9.170 17,905,880 163,339,525 9.1221 6.115 6.115 6.128 6.081 6.162 26,648,473 6.1294 -0.66%
2016-09-20 0 9.160 9.140 9.160 9.000 9.210 41,401,226 376,227,825 9.0874 6.155 6.141 6.155 6.047 6.188 61,615,484 6.1061 -0.54%
2016-09-19 0 9.210 9.200 9.210 9.180 9.410 50,063,226 462,861,642 9.2455 6.188 6.182 6.188 6.168 6.323 74,506,728 6.2123 1.77%
2016-09-15 0 9.050 9.050 9.080 8.880 9.120 39,048,248 352,464,445 9.0264 6.081 6.081 6.101 5.967 6.128 58,113,658 6.0651 -0.22%
2016-09-14 0 9.070 9.040 9.070 8.960 9.090 25,013,861 226,124,548 9.0400 6.094 6.074 6.094 6.020 6.108 37,226,945 6.0742 1.00%
2016-09-13 0 8.980 8.970 8.980 8.960 9.180 50,851,190 459,759,358 9.0413 6.034 6.027 6.034 6.020 6.168 75,679,418 6.0751 0.22%
2016-09-12 0 8.960 8.960 8.970 8.910 9.130 72,500,646 650,423,461 8.9713 6.020 6.020 6.027 5.987 6.135 107,899,278 6.0281 -4.58%
2016-09-09 0 9.390 9.370 9.390 9.210 9.390 70,077,260 652,852,721 9.3162 6.309 6.296 6.309 6.188 6.309 104,292,667 6.2598 1.19%
2016-09-08 0 9.280 9.280 9.290 9.110 9.430 54,543,565 505,586,241 9.2694 6.236 6.236 6.242 6.121 6.336 81,174,604 6.2284 1.31%
2016-09-07 0 9.160 9.160 9.170 9.070 9.230 39,364,620 360,850,837 9.1669 6.155 6.155 6.162 6.094 6.202 58,584,500 6.1595 -0.97%
2016-09-06 0 9.250 9.220 9.250 9.130 9.250 29,351,657 270,259,486 9.2076 6.215 6.195 6.215 6.135 6.215 43,682,681 6.1869 0.22%
2016-09-05 0 9.230 9.230 9.240 9.140 9.270 56,779,378 522,673,249 9.2053 6.202 6.202 6.209 6.141 6.229 84,502,059 6.1853 1.88%
2016-09-02 0 9.060 9.050 9.060 8.920 9.120 32,384,720 292,950,213 9.0459 6.088 6.081 6.088 5.994 6.128 48,196,645 6.0782 1.46%
2016-09-01 0 8.930 8.910 8.930 8.640 9.050 45,385,574 403,391,601 8.8881 6.000 5.987 6.000 5.805 6.081 67,545,200 5.9722 1.59%
2016-08-31 0 8.790 8.790 8.800 8.780 8.960 37,784,430 332,990,503 8.8129 5.906 5.906 5.913 5.900 6.020 56,232,778 5.9216 -1.68%
2016-08-30 0 8.940 8.920 8.940 8.880 9.070 32,473,265 290,010,622 8.9308 6.007 5.994 6.007 5.967 6.094 48,328,422 6.0008 0.00%
2016-08-29 0 8.940 8.930 8.940 8.890 9.140 50,187,250 449,520,425 8.9569 6.007 6.000 6.007 5.973 6.141 74,691,307 6.0184 -1.97%
2016-08-26 0 9.120 9.110 9.120 8.990 9.140 26,035,840 236,131,687 9.0695 6.128 6.121 6.128 6.041 6.141 38,747,908 6.0941 0.77%
2016-08-25 0 9.050 9.040 9.050 8.980 9.110 25,240,572 228,231,144 9.0422 6.081 6.074 6.081 6.034 6.121 37,564,348 6.0757 -0.33%
2016-08-24 0 9.080 9.070 9.080 8.960 9.150 28,726,703 259,649,310 9.0386 6.101 6.094 6.101 6.020 6.148 42,752,591 6.0733 0.00%
2016-08-23 0 9.080 9.080 9.090 9.040 9.230 39,796,335 361,590,373 9.0860 6.101 6.101 6.108 6.074 6.202 59,227,001 6.1052 -1.73%
2016-08-22 0 9.240 9.230 9.240 9.100 9.350 50,927,442 469,527,195 9.2195 6.209 6.202 6.209 6.115 6.283 75,792,900 6.1949 -1.28%
2016-08-19 0 9.360 9.350 9.360 9.060 9.390 153,403,403 1,411,298,945 9.1999 6.289 6.283 6.289 6.088 6.309 228,303,019 6.1817 3.43%
2016-08-18 0 9.050 9.050 9.060 8.620 9.090 247,191,853 2,207,167,848 8.9290 6.081 6.081 6.088 5.792 6.108 367,883,927 5.9996 7.74%
2016-08-17 0 8.400 8.380 8.400 8.370 8.540 50,438,168 426,103,003 8.4480 5.644 5.631 5.644 5.624 5.738 75,064,737 5.6765 0.12%
2016-08-16 0 8.390 8.390 8.400 8.280 8.420 62,853,686 526,269,786 8.3729 5.637 5.637 5.644 5.564 5.658 93,542,164 5.6260 0.48%
2016-08-15 0 8.350 8.330 8.350 8.280 8.380 38,234,976 318,876,916 8.3399 5.611 5.597 5.611 5.564 5.631 56,903,304 5.6038 -0.12%
2016-08-12 0 8.360 8.350 8.360 8.200 8.370 44,148,000 366,082,824 8.2922 5.617 5.611 5.617 5.510 5.624 65,703,377 5.5718 2.33%
2016-08-11 0 8.170 8.160 8.170 8.150 8.320 39,174,255 321,981,815 8.2192 5.490 5.483 5.490 5.476 5.590 58,301,188 5.5227 -0.97%
2016-08-10 0 8.250 8.240 8.250 8.210 8.330 24,133,077 199,416,980 8.2632 5.543 5.537 5.543 5.517 5.597 35,916,115 5.5523 -0.96%
2016-08-09 0 8.330 8.320 8.330 8.260 8.360 32,708,123 272,242,149 8.3234 5.597 5.590 5.597 5.550 5.617 48,677,950 5.5927 -0.24%
2016-08-08 0 8.350 8.330 8.350 8.160 8.350 30,808,268 254,851,635 8.2722 5.611 5.597 5.611 5.483 5.611 45,850,486 5.5583 2.45%
2016-08-05 0 8.150 8.130 8.150 8.080 8.180 24,153,600 196,770,726 8.1466 5.476 5.463 5.476 5.429 5.496 35,946,659 5.4740 0.87%
2016-08-04 0 8.080 8.050 8.080 8.020 8.210 33,071,006 266,780,587 8.0669 5.429 5.409 5.429 5.389 5.517 49,218,012 5.4204 -0.86%
2016-08-03 0 8.150 8.150 8.160 8.080 8.180 35,575,223 289,108,333 8.1267 5.476 5.476 5.483 5.429 5.496 52,944,919 5.4605 -1.45%
2016-08-01 0 8.270 8.250 8.270 8.180 8.340 59,149,500 487,833,484 8.2475 5.557 5.543 5.557 5.496 5.604 88,029,399 5.5417 0.00%
2016-07-29 0 8.270 8.250 8.270 8.210 8.350 32,958,491 272,798,466 8.2770 5.557 5.543 5.557 5.517 5.611 49,050,561 5.5616 -0.60%
2016-07-28 0 8.320 8.320 8.330 8.230 8.350 29,971,270 248,963,489 8.3067 5.590 5.590 5.597 5.530 5.611 44,604,822 5.5815 0.00%
2016-07-27 0 8.320 8.310 8.320 8.240 8.380 59,802,500 496,934,213 8.3096 5.590 5.584 5.590 5.537 5.631 89,001,228 5.5835 1.22%
2016-07-26 0 8.220 8.220 8.230 8.060 8.340 80,600,999 664,711,644 8.2469 5.523 5.523 5.530 5.416 5.604 119,954,649 5.5414 1.61%
2016-07-25 0 8.090 8.080 8.090 8.030 8.130 16,833,447 135,760,033 8.0649 5.436 5.429 5.436 5.396 5.463 25,052,422 5.4190 0.25%
2016-07-22 0 8.070 8.080 8.090 7.960 8.130 38,582,752 310,944,576 8.0592 5.422 5.429 5.436 5.349 5.463 57,420,882 5.4152 -0.74%
2016-07-21 0 8.130 8.120 8.130 7.830 8.130 88,343,383 705,395,370 7.9847 5.463 5.456 5.463 5.261 5.463 131,477,273 5.3652 3.44%
2016-07-20 0 7.860 7.850 7.860 7.810 7.940 41,537,918 326,492,017 7.8601 5.281 5.275 5.281 5.248 5.335 61,818,916 5.2814 -0.25%
2016-07-19 0 7.880 7.870 7.900 7.820 8.100 59,502,524 469,735,823 7.8944 5.295 5.288 5.308 5.254 5.443 88,554,788 5.3045 -2.60%
2016-07-18 0 8.090 8.080 8.090 8.030 8.140 30,196,802 243,288,154 8.0568 5.436 5.429 5.436 5.396 5.470 44,940,470 5.4136 -0.25%
2016-07-15 0 8.110 8.100 8.130 8.040 8.170 36,101,730 292,655,311 8.1064 5.449 5.443 5.463 5.402 5.490 53,728,495 5.4469 0.12%
2016-07-14 0 8.100 8.090 8.100 7.960 8.120 58,534,119 470,846,358 8.0440 5.443 5.436 5.443 5.349 5.456 87,113,557 5.4050 1.63%
2016-07-13 0 7.970 7.970 7.990 7.900 8.010 41,857,590 333,560,007 7.9689 5.355 5.355 5.369 5.308 5.382 62,294,669 5.3546 0.13%
2016-07-12 0 7.960 7.950 7.970 7.850 7.990 58,988,994 466,755,277 7.9126 5.349 5.342 5.355 5.275 5.369 87,790,526 5.3167 1.02%
2016-07-11 0 7.880 7.850 7.870 7.750 7.970 458,572,440 3,582,542,890 7.8124 5.295 5.275 5.288 5.207 5.355 682,471,643 5.2494 -1.25%
2016-07-08 0 7.980 7.980 8.000 7.890 8.060 27,201,582 216,388,276 7.9550 5.362 5.362 5.375 5.302 5.416 40,482,826 5.3452 -1.72%
2016-07-07 0 8.120 8.100 8.120 7.950 8.120 37,303,042 301,136,057 8.0727 5.456 5.443 5.456 5.342 5.456 55,516,351 5.4243 3.18%
2016-07-06 0 7.870 7.870 7.890 7.800 7.960 22,956,472 180,530,176 7.8640 5.288 5.288 5.302 5.241 5.349 34,165,030 5.2841 -1.75%
2016-07-05 0 8.010 7.990 8.010 7.980 8.100 15,619,159 125,497,387 8.0348 5.382 5.369 5.382 5.362 5.443 23,245,255 5.3988 -1.23%
2016-07-04 0 8.110 8.100 8.120 8.060 8.180 18,455,092 149,900,116 8.1224 5.449 5.443 5.456 5.416 5.496 27,465,839 5.4577 1.12%
2016-06-30 0 8.020 8.010 8.040 7.900 8.090 43,700,522 349,563,280 7.9991 5.389 5.382 5.402 5.308 5.436 65,037,417 5.3748 2.56%
2016-06-29 0 7.820 7.820 7.830 7.770 7.860 24,919,930 194,663,445 7.8116 5.254 5.254 5.261 5.221 5.281 37,087,152 5.2488 0.64%
2016-06-28 0 7.770 7.770 7.790 7.730 7.850 33,033,818 257,210,800 7.7863 5.221 5.221 5.234 5.194 5.275 49,162,667 5.2318 -2.02%
2016-06-27 0 7.930 7.920 7.930 7.760 7.970 25,126,125 198,352,319 7.8943 5.328 5.322 5.328 5.214 5.355 37,394,022 5.3044 0.51%
2016-06-24 0 7.890 7.880 7.890 7.700 8.240 50,495,278 396,426,149 7.8508 5.302 5.295 5.302 5.174 5.537 75,149,731 5.2752 -3.90%
2016-06-23 0 8.210 8.200 8.210 8.170 8.290 26,057,128 213,794,692 8.2048 5.517 5.510 5.517 5.490 5.570 38,779,589 5.5131 0.00%
2016-06-22 0 8.210 8.170 8.200 8.070 8.250 20,920,877 171,274,018 8.1868 5.517 5.490 5.510 5.422 5.543 31,135,550 5.5009 0.49%
2016-06-21 0 8.170 8.170 8.180 8.080 8.210 21,465,852 175,324,991 8.1676 5.490 5.490 5.496 5.429 5.517 31,946,611 5.4881 0.74%
2016-06-20 0 8.110 8.090 8.110 7.950 8.110 22,298,288 179,632,364 8.0559 5.449 5.436 5.449 5.342 5.449 33,185,486 5.4130 2.40%
2016-06-17 0 7.920 7.900 7.930 7.810 7.970 30,133,028 237,861,494 7.8937 5.322 5.308 5.328 5.248 5.355 44,845,558 5.3040 1.54%
2016-06-16 0 7.800 7.790 7.800 7.770 8.040 41,656,269 327,220,365 7.8552 5.241 5.234 5.241 5.221 5.402 61,995,052 5.2782 -3.11%
2016-06-15 0 8.050 8.040 8.050 8.040 8.210 27,214,262 220,959,382 8.1192 5.409 5.402 5.409 5.402 5.517 40,501,697 5.4556 -1.71%
2016-06-14 0 8.190 8.160 8.180 8.070 8.380 25,164,930 205,910,519 8.1824 5.503 5.483 5.496 5.422 5.631 37,451,773 5.4980 -0.73%
2016-06-13 0 8.250 8.250 8.280 8.230 8.540 33,239,243 276,478,278 8.3178 5.543 5.543 5.564 5.530 5.738 49,468,391 5.5890 -4.18%
2016-06-10 0 8.610 8.590 8.600 8.560 8.720 19,292,587 166,393,164 8.6247 5.785 5.772 5.779 5.752 5.859 28,712,243 5.7952 -1.15%
2016-06-08 0 8.710 8.710 8.720 8.600 8.750 18,011,591 156,423,755 8.6846 5.853 5.853 5.859 5.779 5.879 26,805,798 5.8354 0.23%
2016-06-07 0 8.690 8.680 8.690 8.390 8.700 29,329,804 251,698,134 8.5817 5.839 5.832 5.839 5.637 5.846 43,650,158 5.7663 2.96%
2016-06-06 0 8.440 8.440 8.450 8.380 8.610 17,260,067 146,105,959 8.4650 5.671 5.671 5.678 5.631 5.785 25,687,340 5.6879 -1.29%
2016-06-03 0 8.550 8.530 8.550 8.460 8.670 27,018,452 230,265,537 8.5225 5.745 5.732 5.745 5.685 5.826 40,210,282 5.7265 0.00%
2016-06-02 0 8.550 8.540 8.560 8.480 8.700 30,939,186 264,068,894 8.5351 5.745 5.738 5.752 5.698 5.846 46,045,325 5.7350 -0.93%
2016-06-01 0 8.630 8.610 8.630 8.400 8.670 46,389,380 396,174,099 8.5402 5.799 5.785 5.799 5.644 5.826 69,039,117 5.7384 2.86%
2016-05-31 0 8.390 8.370 8.420 8.370 8.500 54,279,326 457,492,233 8.4285 5.637 5.624 5.658 5.624 5.711 80,781,350 5.6633 -0.47%
2016-05-30 0 8.430 8.440 8.450 8.200 8.490 43,212,412 362,656,947 8.3924 5.664 5.671 5.678 5.510 5.705 64,310,986 5.6391 2.06%
2016-05-27 0 8.260 8.250 8.270 8.200 8.370 77,886,312 642,445,536 8.2485 5.550 5.543 5.557 5.510 5.624 115,914,509 5.5424 -1.67%
2016-05-26 0 8.400 8.390 8.400 8.370 8.480 18,337,504 153,991,999 8.3977 5.644 5.637 5.644 5.624 5.698 27,290,839 5.6426 0.12%
2016-05-25 0 8.390 8.370 8.390 8.350 8.500 30,349,377 254,501,346 8.3857 5.637 5.624 5.637 5.611 5.711 45,167,540 5.6346 2.19%
2016-05-24 0 8.210 8.210 8.220 8.130 8.460 30,606,714 251,129,415 8.2050 5.517 5.517 5.523 5.463 5.685 45,550,523 5.5132 -2.73%
2016-05-23 0 8.440 8.420 8.440 8.400 8.520 12,793,745 108,033,203 8.4442 5.671 5.658 5.671 5.644 5.725 19,040,325 5.6739 -0.47%
2016-05-20 0 8.480 8.470 8.480 8.360 8.560 19,919,078 169,283,911 8.4986 5.698 5.691 5.698 5.617 5.752 29,644,620 5.7104 1.44%
2016-05-19 0 8.360 8.370 8.380 8.300 8.500 33,479,822 280,746,443 8.3855 5.617 5.624 5.631 5.577 5.711 49,826,433 5.6345 -1.88%
2016-05-18 0 8.520 8.510 8.520 8.420 8.670 29,167,724 248,103,010 8.5061 5.725 5.718 5.725 5.658 5.826 43,408,942 5.7155 -2.18%
2016-05-17 0 8.710 8.690 8.710 8.500 8.720 51,241,053 440,874,855 8.6039 5.853 5.839 5.853 5.711 5.859 76,259,632 5.7812 0.14%
2016-05-16 0 8.900 8.910 8.930 8.740 8.940 33,585,150 297,572,291 8.8602 5.844 5.851 5.864 5.739 5.870 51,145,866 5.8181 0.23%
2016-05-13 0 8.880 8.860 8.880 8.770 8.880 33,520,066 295,808,252 8.8248 5.831 5.818 5.831 5.759 5.831 51,046,751 5.7948 0.45%
2016-05-12 0 8.840 8.830 8.840 8.730 8.890 21,275,670 187,495,221 8.8127 5.805 5.798 5.805 5.733 5.838 32,400,110 5.7869 0.23%
2016-05-11 0 8.820 8.820 8.830 8.600 8.880 28,865,707 253,782,864 8.7918 5.792 5.792 5.798 5.647 5.831 43,958,761 5.7732 -0.23%
2016-05-10 0 8.840 8.840 8.850 8.720 8.860 31,025,795 273,031,190 8.8001 5.805 5.805 5.811 5.726 5.818 47,248,297 5.7786 0.34%
2016-05-09 0 8.810 8.810 8.820 8.720 8.900 27,987,646 246,959,776 8.8239 5.785 5.785 5.792 5.726 5.844 42,621,587 5.7942 0.34%
2016-05-06 0 8.780 8.800 8.830 8.760 9.010 45,514,208 403,068,256 8.8559 5.765 5.779 5.798 5.752 5.916 69,312,287 5.8152 -2.66%
2016-05-05 0 9.020 9.020 9.030 8.920 9.060 15,918,500 143,323,385 9.0036 5.923 5.923 5.930 5.857 5.949 24,241,829 5.9122 -0.55%
2016-05-04 0 9.070 9.070 9.080 8.940 9.140 28,953,881 261,904,822 9.0456 5.956 5.956 5.962 5.870 6.002 44,093,038 5.9398 0.00%
2016-05-03 0 9.070 9.050 9.070 9.050 9.370 20,897,601 190,631,898 9.1222 5.956 5.943 5.956 5.943 6.153 31,824,360 5.9901 -0.98%
2016-04-29 0 9.160 9.160 9.180 9.120 9.210 21,136,239 193,644,408 9.1617 6.015 6.015 6.028 5.989 6.048 32,187,775 6.0161 -0.87%
2016-04-28 0 9.240 9.210 9.240 9.180 9.440 28,983,000 269,095,450 9.2846 6.067 6.048 6.067 6.028 6.199 44,137,383 6.0968 -1.49%
2016-04-27 0 9.380 9.360 9.400 9.250 9.400 20,448,794 190,442,796 9.3132 6.159 6.146 6.173 6.074 6.173 31,140,884 6.1155 0.21%
2016-04-26 0 9.360 9.330 9.370 9.200 9.390 37,452,845 347,278,382 9.2724 6.146 6.127 6.153 6.041 6.166 57,035,868 6.0888 0.75%
2016-04-25 0 9.290 9.280 9.290 9.240 9.490 25,401,688 236,034,090 9.2921 6.100 6.094 6.100 6.067 6.232 38,683,505 6.1017 -1.28%
2016-04-22 0 9.410 9.430 9.440 9.320 9.480 40,261,414 378,020,255 9.3891 6.179 6.192 6.199 6.120 6.225 61,312,958 6.1654 -1.47%
2016-04-21 0 9.550 9.550 9.560 9.420 9.650 33,310,216 318,099,726 9.5496 6.271 6.271 6.278 6.186 6.337 50,727,177 6.2708 1.06%
2016-04-20 0 9.450 9.430 9.450 9.210 9.690 99,608,823 933,024,069 9.3669 6.205 6.192 6.205 6.048 6.363 151,691,432 6.1508 -2.98%
2016-04-19 0 9.740 9.720 9.750 9.710 10.02 54,362,226 533,350,017 9.8110 6.396 6.383 6.402 6.376 6.580 82,786,681 6.4425 -1.91%
2016-04-18 0 9.930 9.910 9.940 9.820 10.04 27,449,634 272,096,114 9.9126 6.521 6.507 6.527 6.448 6.593 41,802,264 6.5091 -0.70%
2016-04-15 0 10.00 10.00 10.02 10.00 10.18 16,154,627 162,436,037 10.055 6.567 6.567 6.580 6.567 6.685 24,601,420 6.6027 -0.40%
2016-04-14 0 10.04 10.04 10.06 9.980 10.16 34,995,092 350,906,765 10.027 6.593 6.593 6.606 6.553 6.672 53,293,026 6.5845 0.60%
2016-04-13 0 9.980 9.980 9.990 9.840 9.990 57,731,603 573,537,287 9.9345 6.553 6.553 6.560 6.461 6.560 87,917,809 6.5236 1.32%
2016-04-12 0 9.850 9.840 9.860 9.760 10.00 31,796,376 312,967,910 9.8429 6.468 6.461 6.475 6.409 6.567 48,421,793 6.4634 -1.01%
2016-04-11 0 9.950 9.930 9.950 9.800 10.08 20,623,988 204,975,456 9.9387 6.534 6.521 6.534 6.435 6.619 31,407,682 6.5263 0.30%
2016-04-08 0 9.920 9.900 9.930 9.720 9.940 28,898,408 284,255,678 9.8364 6.514 6.501 6.521 6.383 6.527 44,008,560 6.4591 0.61%
2016-04-07 0 9.860 9.860 9.870 9.810 10.04 32,100,905 316,709,839 9.8661 6.475 6.475 6.481 6.442 6.593 48,885,551 6.4786 -0.90%
2016-04-06 0 9.950 9.970 9.980 9.830 10.08 46,735,185 464,496,928 9.9389 6.534 6.547 6.553 6.455 6.619 71,171,678 6.5264 0.10%
2016-04-05 0 9.940 9.940 9.960 9.830 10.06 31,571,046 312,867,314 9.9099 6.527 6.527 6.540 6.455 6.606 48,078,644 6.5074 -1.19%
2016-04-01 0 10.06 10.04 10.06 9.990 10.20 30,354,119 305,308,142 10.058 6.606 6.593 6.606 6.560 6.698 46,225,421 6.6048 -1.76%
2016-03-31 0 10.24 10.24 10.26 9.920 10.26 25,412,330 256,415,581 10.090 6.724 6.724 6.737 6.514 6.737 38,699,712 6.6258 1.99%
2016-03-30 0 10.04 10.04 10.06 9.880 10.24 50,321,954 504,058,777 10.017 6.593 6.593 6.606 6.488 6.724 76,633,867 6.5775 0.70%
2016-03-29 0 9.970 9.970 9.980 9.840 10.06 35,614,466 353,350,722 9.9216 6.547 6.547 6.553 6.461 6.606 54,236,253 6.5150 -0.30%
2016-03-24 0 10.00 9.990 10.00 9.800 10.04 32,873,155 328,251,836 9.9854 6.567 6.560 6.567 6.435 6.593 50,061,589 6.5570 -0.20%
2016-03-23 0 10.02 10.00 10.04 9.860 10.04 40,643,972 403,867,026 9.9367 6.580 6.567 6.593 6.475 6.593 61,895,544 6.5250 1.01%
2016-03-22 0 9.920 9.930 9.950 9.870 10.04 38,079,000 378,187,488 9.9317 6.514 6.521 6.534 6.481 6.593 57,989,422 6.5217 -0.20%
2016-03-21 0 9.940 9.950 9.960 9.860 10.08 51,143,299 508,163,321 9.9361 6.527 6.534 6.540 6.475 6.619 77,884,669 6.5246 -1.39%
2016-03-18 0 10.08 10.06 10.10 9.850 10.10 51,381,415 511,288,964 9.9509 6.619 6.606 6.632 6.468 6.632 78,247,289 6.5343 1.00%
2016-03-17 0 9.980 9.980 9.990 9.500 10.08 183,142,651 1,793,932,854 9.7953 6.553 6.553 6.560 6.238 6.619 278,902,713 6.4321 9.07%
2016-03-16 0 9.150 9.150 9.160 9.120 9.280 21,542,190 197,288,573 9.1582 6.008 6.008 6.015 5.989 6.094 32,805,986 6.0138 -0.87%
2016-03-15 0 9.230 9.200 9.230 9.120 9.320 25,221,280 232,765,560 9.2289 6.061 6.041 6.061 5.989 6.120 38,408,767 6.0602 -1.18%
2016-03-14 0 9.340 9.330 9.340 9.170 9.350 44,058,519 409,014,022 9.2834 6.133 6.127 6.133 6.022 6.140 67,095,460 6.0960 2.64%
2016-03-11 0 9.100 9.100 9.110 8.900 9.150 15,722,270 142,420,247 9.0585 5.976 5.976 5.982 5.844 6.008 23,942,996 5.9483 0.55%
2016-03-10 0 9.050 9.050 9.070 8.990 9.260 21,737,685 198,778,405 9.1444 5.943 5.943 5.956 5.903 6.081 33,103,700 6.0047 -0.22%
2016-03-09 0 9.070 9.050 9.080 8.910 9.110 20,700,724 187,051,026 9.0360 5.956 5.943 5.962 5.851 5.982 31,524,541 5.9335 -0.22%
2016-03-08 0 9.090 9.070 9.090 9.020 9.180 26,384,663 239,784,793 9.0880 5.969 5.956 5.969 5.923 6.028 40,180,450 5.9677 -0.55%
2016-03-07 0 9.140 9.110 9.130 9.090 9.210 33,423,891 305,739,082 9.1473 6.002 5.982 5.995 5.969 6.048 50,900,289 6.0066 0.44%
2016-03-04 0 9.100 9.100 9.110 9.020 9.170 34,292,679 312,783,652 9.1210 5.976 5.976 5.982 5.923 6.022 52,223,341 5.9893 0.66%
2016-03-03 0 9.040 9.020 9.030 8.990 9.140 22,449,616 203,324,698 9.0569 5.936 5.923 5.930 5.903 6.002 34,187,879 5.9473 -0.22%
2016-03-02 0 9.060 9.050 9.070 8.960 9.150 37,007,926 335,703,728 9.0711 5.949 5.943 5.956 5.884 6.008 56,358,314 5.9566 2.37%
2016-03-01 0 8.850 8.850 8.860 8.820 8.970 21,891,202 194,117,518 8.8674 5.811 5.811 5.818 5.792 5.890 33,337,486 5.8228 -0.11%
2016-02-29 0 8.860 8.840 8.860 8.800 9.070 19,624,306 174,003,026 8.8667 5.818 5.805 5.818 5.779 5.956 29,885,295 5.8224 -2.21%
2016-02-26 0 9.060 9.050 9.080 8.880 9.150 32,174,089 290,806,660 9.0385 5.949 5.943 5.962 5.831 6.008 48,997,001 5.9352 3.42%
2016-02-25 0 8.760 8.770 8.780 8.760 8.930 19,853,306 174,735,379 8.8013 5.752 5.759 5.765 5.752 5.864 30,234,033 5.7794 -1.79%
2016-02-24 0 8.920 8.900 8.920 8.780 9.040 33,740,289 299,081,828 8.8642 5.857 5.844 5.857 5.765 5.936 51,382,123 5.8207 -1.33%
2016-02-23 0 9.040 9.020 9.040 9.000 9.150 39,111,207 355,569,341 9.0912 5.936 5.923 5.936 5.910 6.008 59,561,340 5.9698 0.22%
2016-02-22 0 9.020 9.010 9.030 8.850 9.120 71,606,918 646,749,269 9.0319 5.923 5.916 5.930 5.811 5.989 109,048,130 5.9309 3.09%
2016-02-19 0 8.750 8.740 8.750 8.560 8.750 21,064,075 182,961,384 8.6859 5.746 5.739 5.746 5.621 5.746 32,077,878 5.7037 0.69%
2016-02-18 0 8.690 8.680 8.700 8.570 8.770 44,224,880 384,304,285 8.6898 5.706 5.700 5.713 5.628 5.759 67,348,807 5.7062 2.84%
2016-02-17 0 8.450 8.430 8.450 8.340 8.600 26,442,627 223,663,909 8.4585 5.549 5.536 5.549 5.476 5.647 40,268,721 5.5543 0.36%
2016-02-16 0 8.420 8.400 8.410 8.330 8.530 16,313,920 137,852,586 8.4500 5.529 5.516 5.522 5.470 5.601 24,844,003 5.5487 0.84%
2016-02-15 0 8.350 8.330 8.370 8.120 8.370 29,428,014 243,738,211 8.2825 5.483 5.470 5.496 5.332 5.496 44,815,082 5.4388 3.60%
2016-02-12 0 8.060 8.050 8.060 8.000 8.290 34,078,261 276,146,793 8.1033 5.293 5.286 5.293 5.253 5.444 51,896,810 5.3211 -2.89%
2016-02-11 0 8.300 8.290 8.310 8.100 8.330 33,239,288 273,748,912 8.2357 5.450 5.444 5.457 5.319 5.470 50,619,162 5.4080 -2.92%
2016-02-05 0 8.550 8.530 8.540 8.400 8.660 16,970,500 145,178,286 8.5547 5.614 5.601 5.608 5.516 5.687 25,843,890 5.6175 -0.12%
2016-02-04 0 8.560 8.550 8.560 8.460 8.590 34,707,971 296,144,503 8.5325 5.621 5.614 5.621 5.555 5.641 52,855,778 5.6029 2.03%
2016-02-03 0 8.390 8.370 8.390 8.210 8.460 27,322,571 228,145,913 8.3501 5.509 5.496 5.509 5.391 5.555 41,608,763 5.4831 -1.29%
2016-02-02 0 8.500 8.490 8.510 8.450 8.610 19,776,591 168,592,050 8.5248 5.582 5.575 5.588 5.549 5.654 30,117,206 5.5979 -0.12%
2016-02-01 0 8.510 8.500 8.510 8.460 8.620 25,136,175 214,620,945 8.5383 5.588 5.582 5.588 5.555 5.660 38,279,163 5.6067 -0.47%
2016-01-29 0 8.550 8.570 8.580 8.210 8.600 32,476,027 275,893,823 8.4953 5.614 5.628 5.634 5.391 5.647 49,456,814 5.5785 1.91%
2016-01-28 0 8.390 8.380 8.400 8.190 8.410 23,912,912 199,332,774 8.3358 5.509 5.503 5.516 5.378 5.522 36,416,291 5.4737 1.21%
2016-01-27 0 8.290 8.290 8.300 8.120 8.350 26,998,165 222,720,947 8.2495 5.444 5.444 5.450 5.332 5.483 41,114,734 5.4171 1.47%
2016-01-26 0 8.170 8.150 8.170 8.120 8.330 31,519,688 259,631,031 8.2371 5.365 5.352 5.365 5.332 5.470 48,000,433 5.4089 -1.68%
2016-01-25 0 8.310 8.320 8.330 8.260 8.390 30,344,308 252,476,269 8.3204 5.457 5.463 5.470 5.424 5.509 46,210,480 5.4636 1.96%
2016-01-22 0 8.150 8.150 8.160 7.950 8.270 31,168,191 253,169,531 8.1227 5.352 5.352 5.358 5.220 5.431 47,465,148 5.3338 1.87%
2016-01-21 0 8.000 7.970 7.980 7.870 8.400 60,330,593 485,532,654 8.0479 5.253 5.234 5.240 5.168 5.516 91,875,737 5.2847 -1.48%
2016-01-20 0 8.120 8.110 8.120 8.080 8.500 52,559,766 430,845,055 8.1972 5.332 5.325 5.332 5.306 5.582 80,041,767 5.3828 -6.24%
2016-01-19 0 8.660 8.660 8.680 8.310 8.700 24,208,094 206,451,369 8.5282 5.687 5.687 5.700 5.457 5.713 36,865,815 5.6001 3.59%
2016-01-18 0 8.360 8.350 8.370 8.240 8.500 31,353,682 262,757,382 8.3804 5.490 5.483 5.496 5.411 5.582 47,747,627 5.5030 -1.76%
2016-01-15 0 8.510 8.510 8.540 8.500 8.740 27,682,728 237,914,821 8.5943 5.588 5.588 5.608 5.582 5.739 42,157,236 5.6435 -1.50%
2016-01-14 0 8.640 8.640 8.660 8.430 8.700 34,163,304 293,850,476 8.6013 5.673 5.673 5.687 5.536 5.713 52,026,320 5.6481 -0.23%
2016-01-13 0 8.660 8.640 8.670 8.490 8.920 57,665,304 500,660,914 8.6822 5.687 5.673 5.693 5.575 5.857 87,816,845 5.7012 3.84%
2016-01-12 0 8.340 8.320 8.330 8.300 8.640 33,948,959 285,529,108 8.4105 5.476 5.463 5.470 5.450 5.673 51,699,900 5.5228 -2.80%
2016-01-11 0 8.580 8.560 8.570 8.470 8.700 31,844,248 273,211,254 8.5796 5.634 5.621 5.628 5.562 5.713 48,494,696 5.6338 -3.05%
2016-01-08 0 8.850 8.870 8.890 8.640 8.970 53,784,015 475,922,773 8.8488 5.811 5.825 5.838 5.673 5.890 81,906,140 5.8106 3.51%
2016-01-07 0 8.550 8.540 8.550 8.520 8.950 73,266,118 634,564,163 8.6611 5.614 5.608 5.614 5.595 5.877 111,574,879 5.6873 -5.32%
2016-01-06 0 9.030 9.020 9.030 8.950 9.160 38,720,544 350,244,773 9.0455 5.930 5.923 5.930 5.877 6.015 58,966,411 5.9397 -0.77%
2016-01-05 0 9.100 9.090 9.100 9.040 9.340 47,851,710 438,035,312 9.1540 5.976 5.969 5.976 5.936 6.133 72,872,003 6.0110 -1.41%
2016-01-04 0 9.230 9.240 9.260 9.200 9.440 49,709,033 461,268,529 9.2794 6.061 6.067 6.081 6.041 6.199 75,700,467 6.0933 -2.33%
2015-12-31 0 9.450 9.440 9.460 9.410 9.480 6,546,526 61,776,260 9.4365 6.205 6.199 6.212 6.179 6.225 9,969,517 6.1965 0.11%
2015-12-30 0 9.440 9.440 9.450 9.440 9.550 17,678,214 167,534,257 9.4769 6.199 6.199 6.205 6.199 6.271 26,921,647 6.2230 -1.05%
2015-12-29 0 9.540 9.530 9.540 9.470 9.640 14,185,000 135,892,320 9.5800 6.264 6.258 6.264 6.219 6.330 21,601,931 6.2907 0.32%
2015-12-28 0 9.510 9.500 9.520 9.460 9.640 16,514,000 157,403,550 9.5315 6.245 6.238 6.251 6.212 6.330 25,148,699 6.2589 -0.63%
2015-12-24 0 9.570 9.560 9.570 9.530 9.620 5,535,490 52,990,177 9.5728 6.284 6.278 6.284 6.258 6.317 8,429,840 6.2860 0.53%
2015-12-23 0 9.520 9.510 9.540 9.490 9.670 15,892,459 152,324,101 9.5847 6.251 6.245 6.264 6.232 6.350 24,202,172 6.2938 0.32%
2015-12-22 0 9.490 9.490 9.510 9.410 9.520 24,735,926 234,182,887 9.4673 6.232 6.232 6.245 6.179 6.251 37,669,635 6.2168 -0.11%
2015-12-21 0 9.500 9.490 9.500 9.470 9.600 37,481,029 358,033,324 9.5524 6.238 6.232 6.238 6.219 6.304 57,078,789 6.2726 -1.04%
2015-12-18 0 9.600 9.630 9.650 9.490 9.650 35,974,213 344,705,057 9.5820 6.304 6.324 6.337 6.232 6.337 54,784,102 6.2921 0.00%
2015-12-17 0 9.600 9.590 9.600 9.520 9.780 54,450,848 525,800,994 9.6564 6.304 6.297 6.304 6.251 6.422 82,921,641 6.3409 0.95%
2015-12-16 0 9.510 9.510 9.520 9.420 9.530 32,562,474 308,918,372 9.4869 6.245 6.245 6.251 6.186 6.258 49,588,462 6.2296 1.60%
2015-12-15 0 9.360 9.350 9.380 9.140 9.410 54,185,873 506,312,915 9.3440 6.146 6.140 6.159 6.002 6.179 82,518,118 6.1358 2.18%
2015-12-14 0 9.160 9.150 9.160 8.900 9.190 54,112,997 492,119,659 9.0943 6.015 6.008 6.015 5.844 6.035 82,407,138 5.9718 0.33%
2015-12-11 0 9.130 9.120 9.130 9.040 9.250 54,663,619 499,778,796 9.1428 5.995 5.989 5.995 5.936 6.074 83,245,664 6.0037 0.55%
2015-12-10 0 9.080 9.090 9.110 9.030 9.260 46,955,881 429,882,643 9.1550 5.962 5.969 5.982 5.930 6.081 71,507,770 6.0117 -0.87%
2015-12-09 0 9.160 9.150 9.160 9.030 9.240 56,498,350 516,939,650 9.1496 6.015 6.008 6.015 5.930 6.067 86,039,724 6.0082 -1.08%
2015-12-08 0 9.260 9.250 9.260 9.200 9.370 47,967,436 444,090,091 9.2582 6.081 6.074 6.081 6.041 6.153 73,048,238 6.0794 -0.75%
2015-12-07 0 9.330 9.320 9.340 9.320 9.460 27,707,621 260,100,566 9.3873 6.127 6.120 6.133 6.120 6.212 42,195,145 6.1642 -0.96%
2015-12-04 0 9.420 9.410 9.420 9.340 9.450 39,469,998 370,781,085 9.3940 6.186 6.179 6.186 6.133 6.205 60,107,733 6.1686 -0.95%
2015-12-03 0 9.510 9.500 9.520 9.460 9.600 50,107,738 477,101,072 9.5215 6.245 6.238 6.251 6.212 6.304 76,307,643 6.2523 -1.65%
2015-12-02 0 9.670 9.660 9.680 9.580 9.790 40,299,346 389,008,935 9.6530 6.350 6.343 6.356 6.291 6.429 61,370,723 6.3387 -0.10%
2015-12-01 0 9.680 9.680 9.700 9.650 9.800 41,686,092 405,057,826 9.7169 6.356 6.356 6.370 6.337 6.435 63,482,559 6.3806 0.83%
2015-11-30 0 9.600 9.630 9.700 9.500 9.700 56,263,345 539,796,567 9.5941 6.304 6.324 6.370 6.238 6.370 85,681,841 6.3000 -0.72%
2015-11-27 0 9.670 9.660 9.670 9.570 9.860 44,470,507 429,657,988 9.6616 6.350 6.343 6.350 6.284 6.475 67,722,865 6.3444 -1.12%
2015-11-26 0 9.780 9.780 9.790 9.740 9.990 13,378,456 131,263,614 9.8116 6.422 6.422 6.429 6.396 6.560 20,373,669 6.4428 -0.10%
2015-11-25 0 9.790 9.800 9.820 9.750 9.900 29,573,944 289,917,043 9.8031 6.429 6.435 6.448 6.402 6.501 45,037,315 6.4373 -1.51%
2015-11-24 0 9.940 9.920 9.940 9.840 9.960 20,908,838 206,842,633 9.8926 6.527 6.514 6.527 6.461 6.540 31,841,472 6.4960 0.00%
2015-11-23 0 9.940 9.930 9.950 9.890 10.06 21,630,810 215,221,799 9.9498 6.527 6.521 6.534 6.494 6.606 32,940,943 6.5336 -1.19%
2015-11-20 0 10.06 10.06 10.08 9.780 10.12 23,588,554 235,685,592 9.9915 6.606 6.606 6.619 6.422 6.645 35,922,335 6.5610 1.41%
2015-11-19 0 9.920 9.920 9.930 9.730 9.990 29,898,377 295,579,504 9.8861 6.514 6.514 6.521 6.389 6.560 45,531,384 6.4918 2.48%
2015-11-18 0 9.680 9.680 9.690 9.670 9.950 42,523,910 416,429,075 9.7928 6.356 6.356 6.363 6.350 6.534 64,758,448 6.4305 -2.81%
2015-11-17 0 9.960 9.960 9.980 9.950 10.12 48,554,057 486,561,435 10.021 6.540 6.540 6.553 6.534 6.645 73,941,587 6.5803 0.81%
2015-11-16 0 9.880 9.890 9.920 9.750 10.06 46,144,198 455,631,142 9.8741 6.488 6.494 6.514 6.402 6.606 70,271,681 6.4839 -1.10%
2015-11-13 0 9.990 9.990 10.00 9.900 10.04 49,466,610 493,763,392 9.9818 6.560 6.560 6.567 6.501 6.593 75,331,288 6.5546 -1.87%
2015-11-12 0 10.18 10.16 10.18 9.690 10.20 60,091,107 602,008,496 10.018 6.685 6.672 6.685 6.363 6.698 91,511,031 6.5785 4.52%
2015-11-11 0 9.740 9.750 9.760 9.620 9.800 33,356,614 323,504,615 9.6984 6.396 6.402 6.409 6.317 6.435 50,797,835 6.3685 -0.31%
2015-11-10 0 9.770 9.750 9.760 9.720 9.830 39,892,267 389,884,379 9.7734 6.416 6.402 6.409 6.383 6.455 60,750,794 6.4178 -1.41%
2015-11-09 0 9.910 9.900 9.910 9.850 10.08 56,785,000 562,964,819 9.9140 6.507 6.501 6.507 6.468 6.619 86,476,255 6.5101 -2.08%
2015-11-06 0 10.12 10.12 10.14 10.02 10.32 64,201,016 649,463,416 10.116 6.645 6.645 6.658 6.580 6.777 97,769,894 6.6428 0.00%
2015-11-05 0 10.12 10.10 10.12 9.500 10.24 141,579,592 1,414,017,096 9.9874 6.645 6.632 6.645 6.238 6.724 215,607,517 6.5583 5.97%
2015-11-04 0 9.550 9.550 9.570 9.420 9.660 50,696,978 484,079,153 9.5485 6.271 6.271 6.284 6.186 6.343 77,204,980 6.2701 1.06%
2015-11-03 0 9.450 9.450 9.460 9.400 9.520 28,934,061 273,578,623 9.4552 6.205 6.205 6.212 6.173 6.251 44,062,855 6.2088 0.53%
2015-11-02 0 9.400 9.400 9.410 9.340 9.480 33,538,376 315,696,255 9.4130 6.173 6.173 6.179 6.133 6.225 51,074,635 6.1811 -1.78%
2015-10-30 0 9.570 9.540 9.550 9.330 9.640 45,602,899 435,326,425 9.5460 6.284 6.264 6.271 6.127 6.330 69,447,352 6.2684 0.84%
2015-10-29 0 9.490 9.500 9.510 9.310 9.630 72,029,186 680,487,474 9.4474 6.232 6.238 6.245 6.113 6.324 109,691,190 6.2037 -0.94%
2015-10-28 0 9.580 9.570 9.590 9.530 9.660 47,594,471 456,480,169 9.5910 6.291 6.284 6.297 6.258 6.343 72,480,261 6.2980 -1.24%
2015-10-27 0 9.700 9.680 9.690 9.560 9.830 47,882,296 462,744,542 9.6642 6.370 6.356 6.363 6.278 6.455 72,918,581 6.3460 -0.92%
2015-10-26 0 9.790 9.780 9.790 9.710 9.930 54,452,138 534,190,721 9.8103 6.429 6.422 6.429 6.376 6.521 82,923,606 6.4420 -0.51%
2015-10-23 0 9.840 9.830 9.840 9.650 9.880 91,169,140 893,029,885 9.7953 6.461 6.455 6.461 6.337 6.488 138,838,880 6.4321 -1.20%
2015-10-22 0 9.960 9.970 9.980 9.920 10.22 79,349,266 796,802,295 10.042 6.540 6.547 6.553 6.514 6.711 120,838,731 6.5939 -2.92%
2015-10-20 0 10.26 10.24 10.26 10.18 10.64 70,146,009 722,972,063 10.307 6.737 6.724 6.737 6.685 6.987 106,823,354 6.7679 -3.02%
2015-10-19 0 10.58 10.56 10.62 10.52 10.78 52,859,647 561,477,271 10.622 6.947 6.934 6.974 6.908 7.079 80,498,447 6.9750 0.19%
2015-10-16 0 10.56 10.54 10.58 10.54 10.76 90,064,196 956,990,104 10.626 6.934 6.921 6.947 6.921 7.066 137,156,192 6.9774 0.19%
2015-10-15 0 10.54 10.54 10.56 10.42 11.36 187,314,071 2,018,853,279 10.778 6.921 6.921 6.934 6.842 7.460 285,255,249 7.0774 -2.77%
2015-10-14 0 10.84 10.80 10.84 10.52 10.96 75,047,156 810,463,906 10.799 7.118 7.092 7.118 6.908 7.197 114,287,171 7.0915 0.74%
2015-10-13 0 10.76 10.74 10.78 10.46 10.80 93,043,926 997,650,372 10.722 7.066 7.052 7.079 6.869 7.092 141,693,938 7.0409 3.86%
2015-10-12 0 10.36 10.36 10.38 9.970 10.50 118,870,647 1,231,349,046 10.359 6.803 6.803 6.816 6.547 6.895 181,024,713 6.8021 5.50%
2015-10-09 0 9.820 9.820 9.840 9.680 9.870 48,671,999 477,624,780 9.8131 6.448 6.448 6.461 6.356 6.481 74,121,197 6.4438 2.72%
2015-10-08 0 9.560 9.570 9.580 9.550 9.900 53,904,968 521,585,872 9.6760 6.278 6.284 6.291 6.271 6.501 82,090,336 6.3538 -2.94%
2015-10-07 0 9.850 9.840 9.850 9.580 9.890 70,036,106 685,366,185 9.7859 6.468 6.461 6.468 6.291 6.494 106,655,986 6.4260 1.76%
2015-10-06 0 9.680 9.670 9.690 9.640 10.14 57,269,046 559,988,533 9.7782 6.356 6.350 6.363 6.330 6.658 87,213,395 6.4209 -3.10%
2015-10-05 0 9.990 9.990 10.00 9.970 10.28 38,148,438 384,173,802 10.070 6.560 6.560 6.567 6.547 6.750 58,095,167 6.6128 -0.30%
2015-10-02 0 10.02 10.00 10.02 9.870 10.08 51,730,384 516,543,985 9.9853 6.580 6.567 6.580 6.481 6.619 78,778,724 6.5569 2.14%
2015-09-30 0 9.810 9.790 9.800 9.520 9.860 36,577,945 356,668,321 9.7509 6.442 6.429 6.435 6.251 6.475 55,703,508 6.4030 2.72%
2015-09-29 0 9.550 9.540 9.560 9.450 9.630 30,287,476 288,378,860 9.5214 6.271 6.264 6.278 6.205 6.324 46,123,932 6.2523 -2.85%
2015-09-25 0 9.830 9.850 9.860 9.750 9.980 34,011,067 334,977,462 9.8491 6.455 6.468 6.475 6.402 6.553 51,794,483 6.4674 0.20%
2015-09-24 0 9.810 9.810 9.820 9.710 9.940 22,215,192 217,603,138 9.7952 6.442 6.442 6.448 6.376 6.527 33,830,881 6.4321 -0.20%
2015-09-23 0 9.830 9.820 9.830 9.780 10.12 43,780,634 433,578,062 9.9034 6.455 6.448 6.455 6.422 6.645 66,672,277 6.5031 -4.00%
2015-09-22 0 10.24 10.20 10.22 10.08 10.38 32,785,894 336,581,074 10.266 6.724 6.698 6.711 6.619 6.816 49,928,702 6.7412 1.79%
2015-09-21 0 10.06 10.02 10.06 9.990 10.18 28,449,611 285,873,189 10.048 6.606 6.580 6.606 6.560 6.685 43,325,100 6.5983 -1.37%
2015-09-18 0 10.20 10.16 10.20 10.12 10.30 25,777,690 262,982,298 10.202 6.698 6.672 6.698 6.645 6.764 39,256,108 6.6991 0.20%
2015-09-17 0 10.18 10.16 10.18 10.10 10.44 36,641,954 375,918,474 10.259 6.685 6.672 6.685 6.632 6.855 55,800,985 6.7368 -1.93%
2015-09-16 0 10.38 10.34 10.38 10.18 10.40 33,220,217 342,378,975 10.306 6.816 6.790 6.816 6.685 6.829 50,590,120 6.7677 1.96%
2015-09-15 0 10.18 10.16 10.20 10.16 10.52 22,025,740 225,785,196 10.251 6.685 6.672 6.698 6.672 6.908 33,542,370 6.7313 -2.30%
2015-09-14 0 10.42 10.40 10.44 10.26 10.58 26,314,203 274,232,301 10.421 6.842 6.829 6.855 6.737 6.947 40,073,148 6.8433 0.77%
2015-09-11 0 10.34 10.32 10.36 10.26 10.58 23,998,201 249,965,795 10.416 6.790 6.777 6.803 6.737 6.947 36,546,175 6.8397 0.58%
2015-09-10 0 10.28 10.24 10.28 10.12 10.46 27,573,133 284,170,750 10.306 6.750 6.724 6.750 6.645 6.869 41,990,337 6.7675 -1.34%
2015-09-09 0 10.42 10.42 10.44 10.22 10.52 45,508,669 472,832,740 10.390 6.842 6.842 6.855 6.711 6.908 69,303,852 6.8226 2.56%
2015-09-08 0 10.16 10.12 10.16 9.720 10.28 34,242,000 342,306,270 9.9967 6.672 6.645 6.672 6.383 6.750 52,146,164 6.5644 3.89%
2015-09-07 0 9.780 9.790 9.800 9.750 10.04 24,195,588 238,405,625 9.8533 6.422 6.429 6.435 6.402 6.593 36,846,770 6.4702 -0.81%
2015-09-04 0 9.860 9.850 9.870 9.760 10.24 31,636,402 312,681,617 9.8836 6.475 6.468 6.481 6.409 6.724 48,178,173 6.4901 -0.90%
2015-09-02 0 9.950 9.910 9.940 9.730 10.12 39,296,903 390,603,944 9.9398 6.534 6.507 6.527 6.389 6.645 59,844,131 6.5270 -0.90%
2015-09-01 0 10.04 10.02 10.04 10.02 10.40 38,131,040 388,947,694 10.200 6.593 6.580 6.593 6.580 6.829 58,068,672 6.6981 -1.38%
2015-08-31 0 10.18 10.24 10.26 9.900 10.40 48,846,860 490,873,564 10.049 6.685 6.724 6.737 6.501 6.829 74,387,488 6.5989 -1.55%
2015-08-28 0 10.34 10.34 10.38 10.32 10.64 43,572,760 456,411,634 10.475 6.790 6.790 6.816 6.777 6.987 66,355,712 6.8783 -0.19%
2015-08-27 0 10.36 10.34 10.38 10.06 10.46 46,598,880 477,975,958 10.257 6.803 6.790 6.816 6.606 6.869 70,964,104 6.7355 3.81%
2015-08-26 0 9.980 9.960 9.990 9.960 10.64 57,010,964 586,912,569 10.295 6.553 6.540 6.560 6.540 6.987 86,820,369 6.7601 -3.85%
2015-08-25 0 10.38 10.36 10.42 10.04 10.70 88,095,174 915,545,100 10.393 6.816 6.803 6.842 6.593 7.026 134,157,625 6.8244 -2.08%
2015-08-24 0 10.60 10.58 10.64 10.34 11.04 179,692,590 1,931,112,485 10.747 6.961 6.947 6.987 6.790 7.249 273,648,713 7.0569 -2.03%
2015-08-21 0 10.82 10.86 10.88 10.10 10.94 103,911,550 1,096,967,829 10.557 7.105 7.131 7.144 6.632 7.184 158,243,932 6.9321 3.24%
2015-08-20 0 10.48 10.48 10.50 9.910 10.74 87,505,282 911,052,941 10.411 6.882 6.882 6.895 6.507 7.052 133,259,295 6.8367 1.55%
2015-08-19 0 10.32 10.32 10.36 10.32 10.86 43,253,083 455,861,205 10.539 6.777 6.777 6.803 6.777 7.131 65,868,885 6.9207 -1.34%
2015-08-18 0 10.46 10.42 10.48 10.40 10.66 27,865,002 293,282,798 10.525 6.869 6.842 6.882 6.829 7.000 42,434,816 6.9114 0.58%
2015-08-17 0 10.40 10.38 10.42 10.16 10.48 21,766,109 225,316,621 10.352 6.829 6.816 6.842 6.672 6.882 33,146,986 6.7975 -0.19%
2015-08-14 0 10.42 10.40 10.44 10.30 10.52 21,616,376 224,779,012 10.399 6.842 6.829 6.855 6.764 6.908 32,918,962 6.8283 0.00%
2015-08-13 0 10.42 10.46 10.50 10.34 10.66 41,174,946 431,807,764 10.487 6.842 6.869 6.895 6.790 7.000 62,704,149 6.8864 -2.62%
2015-08-12 0 10.70 10.68 10.74 10.56 11.10 32,352,478 347,780,826 10.750 7.026 7.013 7.052 6.934 7.289 49,268,665 7.0589 -3.78%
2015-08-11 0 11.12 11.10 11.16 11.04 11.32 36,324,984 405,312,236 11.158 7.302 7.289 7.328 7.249 7.433 55,318,281 7.3269 0.91%
2015-08-10 0 11.02 10.98 11.00 10.54 11.18 81,530,744 895,214,731 10.980 7.236 7.210 7.223 6.921 7.341 124,160,842 7.2101 3.18%
2015-08-07 0 10.68 10.64 10.68 10.52 10.78 26,801,361 285,649,276 10.658 7.013 6.987 7.013 6.908 7.079 40,815,027 6.9986 0.95%
2015-08-06 0 10.58 10.58 10.62 10.52 10.68 16,549,454 175,362,203 10.596 6.947 6.947 6.974 6.908 7.013 25,202,691 6.9581 -0.75%
2015-08-05 0 10.66 10.58 10.64 10.56 10.86 26,000,344 276,861,850 10.648 7.000 6.947 6.987 6.934 7.131 39,595,181 6.9923 0.19%
2015-08-04 0 10.64 10.62 10.66 10.50 10.80 24,284,738 258,556,543 10.647 6.987 6.974 7.000 6.895 7.092 36,982,534 6.9913 -0.93%
2015-08-03 0 10.74 10.72 10.76 10.58 11.00 20,859,320 224,181,602 10.747 7.052 7.039 7.066 6.947 7.223 31,766,063 7.0573 -1.83%
2015-07-31 0 10.94 10.90 10.92 10.60 10.96 24,320,451 263,878,296 10.850 7.184 7.158 7.171 6.961 7.197 37,036,920 7.1247 2.43%
2015-07-30 0 10.68 10.66 10.68 10.66 11.00 26,258,738 284,437,021 10.832 7.013 7.000 7.013 7.000 7.223 39,988,682 7.1129 0.19%
2015-07-29 0 10.66 10.64 10.68 10.34 10.74 39,281,752 415,013,047 10.565 7.000 6.987 7.013 6.790 7.052 59,821,058 6.9376 0.95%
2015-07-28 0 10.56 10.56 10.58 10.46 10.80 47,977,326 509,886,734 10.628 6.934 6.934 6.947 6.869 7.092 73,063,300 6.9787 0.00%
2015-07-27 0 10.56 10.60 10.66 10.52 11.12 51,624,249 553,040,850 10.713 6.934 6.961 7.000 6.908 7.302 78,617,094 7.0346 -5.88%
2015-07-24 0 11.22 11.20 11.24 11.02 11.34 20,664,089 230,237,950 11.142 7.368 7.355 7.381 7.236 7.446 31,468,751 7.3164 -1.06%
2015-07-23 0 11.34 11.32 11.34 11.20 11.48 25,768,107 292,476,231 11.350 7.446 7.433 7.446 7.355 7.538 39,241,514 7.4532 -1.05%
2015-07-22 0 11.46 11.42 11.46 11.32 11.54 29,943,029 341,130,705 11.393 7.525 7.499 7.525 7.433 7.578 45,599,384 7.4810 -0.87%
2015-07-21 0 11.56 11.56 11.58 11.14 11.84 67,122,778 779,704,188 11.616 7.591 7.591 7.604 7.315 7.775 102,219,362 7.6278 5.86%
2015-07-20 0 10.92 10.90 10.96 10.80 11.18 30,489,573 333,079,253 10.924 7.171 7.158 7.197 7.092 7.341 46,431,700 7.1735 -1.62%
2015-07-17 0 11.10 11.10 11.12 11.00 11.24 19,735,966 219,603,014 11.127 7.289 7.289 7.302 7.223 7.381 30,055,339 7.3066 2.59%
2015-07-16 0 10.82 10.80 10.82 10.64 11.00 41,796,136 452,318,383 10.822 7.105 7.092 7.105 6.987 7.223 63,650,142 7.1063 -1.81%
2015-07-15 0 11.02 11.02 11.10 10.90 11.24 38,352,053 424,293,514 11.063 7.236 7.236 7.289 7.158 7.381 58,405,246 7.2646 -1.78%
2015-07-14 0 11.22 11.14 11.16 11.06 11.52 39,060,720 439,485,022 11.251 7.368 7.315 7.328 7.263 7.565 59,484,455 7.3882 -2.09%
2015-07-13 0 11.46 11.40 11.46 11.00 11.50 41,706,039 472,073,703 11.319 7.525 7.486 7.525 7.223 7.552 63,512,936 7.4327 2.14%
2015-07-10 0 11.22 11.24 11.26 10.90 11.44 49,683,888 559,518,337 11.262 7.368 7.381 7.394 7.158 7.512 75,662,174 7.3950 3.89%
2015-07-09 0 10.80 10.76 10.80 10.00 10.92 90,422,557 960,670,512 10.624 7.092 7.066 7.092 6.567 7.171 137,701,930 6.9764 8.00%
2015-07-08 0 10.00 10.00 10.06 9.680 10.66 124,477,796 1,269,329,270 10.197 6.567 6.567 6.606 6.356 7.000 189,563,680 6.6961 -8.93%
2015-07-07 0 10.98 10.98 11.00 10.88 11.50 53,865,792 596,674,260 11.077 7.210 7.210 7.223 7.144 7.552 82,030,676 7.2738 -2.83%
2015-07-06 0 11.30 11.28 11.30 10.94 12.18 93,686,509 1,060,237,580 11.317 7.420 7.407 7.420 7.184 7.998 142,672,509 7.4313 -5.52%
2015-07-03 0 11.96 11.94 11.96 11.78 12.22 27,492,242 329,047,308 11.969 7.854 7.840 7.854 7.735 8.024 41,867,150 7.8593 -1.32%
2015-07-02 0 12.12 12.06 12.08 12.02 12.32 26,480,332 321,391,002 12.137 7.959 7.919 7.932 7.893 8.090 40,326,141 7.9698 -0.66%
2015-06-30 0 12.20 12.16 12.18 11.76 12.30 34,770,317 421,538,037 12.124 8.011 7.985 7.998 7.722 8.077 52,950,723 7.9609 2.52%
2015-06-29 0 11.90 11.86 11.90 11.46 12.34 60,274,763 715,454,213 11.870 7.814 7.788 7.814 7.525 8.103 91,790,715 7.7944 -1.33%
2015-06-26 0 12.06 12.06 12.08 12.04 12.68 50,415,116 617,413,671 12.247 7.919 7.919 7.932 7.906 8.326 76,775,740 8.0418 -4.89%
2015-06-25 0 12.68 12.70 12.72 12.46 12.74 28,688,265 362,533,663 12.637 8.326 8.340 8.353 8.182 8.366 43,688,539 8.2981 0.96%
2015-06-24 0 12.56 12.54 12.60 12.46 12.76 35,693,848 449,832,990 12.603 8.248 8.234 8.274 8.182 8.379 54,357,142 8.2755 1.13%
2015-06-23 0 12.42 12.42 12.48 12.26 12.56 43,654,782 542,736,460 12.432 8.156 8.156 8.195 8.051 8.248 66,480,621 8.1638 2.14%
2015-06-22 0 12.16 12.14 12.18 11.92 12.22 31,562,416 381,394,777 12.084 7.985 7.972 7.998 7.827 8.024 48,065,502 7.9349 1.16%
2015-06-19 0 12.02 12.02 12.10 11.98 12.30 47,226,802 572,113,576 12.114 7.893 7.893 7.946 7.867 8.077 71,920,348 7.9548 -0.50%
2015-06-18 0 12.08 12.04 12.06 12.00 12.62 58,270,969 711,183,777 12.205 7.932 7.906 7.919 7.880 8.287 88,739,194 8.0143 -3.97%
2015-06-17 0 12.58 12.54 12.60 12.38 12.64 24,940,702 312,248,660 12.520 8.261 8.234 8.274 8.129 8.300 37,981,483 8.2211 0.48%
2015-06-16 0 12.52 12.50 12.52 12.34 12.66 25,346,266 317,462,372 12.525 8.221 8.208 8.221 8.103 8.313 38,599,105 8.2246 -1.11%
2015-06-15 0 12.66 12.64 12.66 12.58 12.88 21,854,785 276,775,410 12.664 8.313 8.300 8.313 8.261 8.458 33,282,028 8.3161 -2.01%
2015-06-12 0 12.92 12.90 12.94 12.68 13.00 22,497,648 288,796,952 12.837 8.484 8.471 8.497 8.326 8.537 34,261,026 8.4293 1.10%
2015-06-11 0 12.78 12.76 12.80 12.64 12.94 22,864,773 291,943,414 12.768 8.392 8.379 8.405 8.300 8.497 34,820,110 8.3843 0.16%
2015-06-10 0 12.76 12.74 12.76 12.74 13.10 26,214,590 337,973,830 12.893 8.379 8.366 8.379 8.366 8.602 39,921,450 8.4660 -1.24%
2015-06-09 0 12.92 12.92 12.98 12.76 13.40 45,397,942 589,397,122 12.983 8.484 8.484 8.523 8.379 8.799 69,135,229 8.5253 -3.29%
2015-06-08 0 13.36 13.32 13.36 13.02 13.72 51,137,884 688,698,788 13.467 8.773 8.747 8.773 8.550 9.009 77,876,423 8.8435 1.37%
2015-06-05 0 13.18 13.14 13.18 13.02 13.26 19,120,071 251,497,991 13.154 8.655 8.628 8.655 8.550 8.707 29,117,410 8.6374 0.15%
2015-06-04 0 13.16 13.16 13.18 12.88 13.42 24,352,942 320,046,770 13.142 8.642 8.642 8.655 8.458 8.812 37,086,400 8.6298 -0.75%
2015-06-03 0 13.26 13.22 13.26 13.06 13.38 18,712,817 247,255,213 13.213 8.707 8.681 8.707 8.576 8.786 28,497,215 8.6765 0.00%
2015-06-02 0 13.26 13.20 13.22 13.14 13.42 19,170,387 254,377,807 13.269 8.707 8.668 8.681 8.628 8.812 29,194,035 8.7133 0.30%
2015-06-01 0 13.22 13.22 13.28 13.00 13.40 26,136,432 346,236,404 13.247 8.681 8.681 8.720 8.537 8.799 39,802,426 8.6989 1.07%
2015-05-29 0 13.08 13.08 13.12 13.04 13.44 42,359,265 558,525,668 13.185 8.589 8.589 8.615 8.563 8.825 64,507,715 8.6583 -2.82%
2015-05-28 0 13.46 13.46 13.50 13.16 13.84 58,781,264 791,277,593 13.461 8.839 8.839 8.865 8.642 9.088 89,516,308 8.8395 -3.17%
2015-05-27 0 13.90 13.86 13.88 13.82 14.02 35,616,178 496,555,271 13.942 9.127 9.101 9.114 9.075 9.206 54,238,860 9.1550 0.29%
2015-05-26 0 13.86 13.86 13.88 13.80 14.02 35,650,292 494,263,806 13.864 9.101 9.101 9.114 9.062 9.206 54,290,812 9.1040 1.61%
2015-05-22 0 13.64 13.62 13.66 13.54 13.80 25,635,366 349,111,133 13.618 8.957 8.944 8.970 8.891 9.062 39,039,367 8.9425 0.74%
2015-05-21 0 13.54 13.52 13.54 13.44 13.86 52,824,408 717,988,399 13.592 8.891 8.878 8.891 8.825 9.101 80,444,782 8.9252 -3.15%
2015-05-20 0 13.98 13.94 14.00 13.90 14.14 22,322,650 312,162,514 13.984 9.180 9.154 9.193 9.127 9.285 33,994,526 9.1827 0.00%
2015-05-19 0 13.98 13.94 14.02 13.60 14.12 39,647,189 552,833,490 13.944 9.180 9.154 9.206 8.930 9.272 60,377,572 9.1563 1.30%
2015-05-18 0 13.80 13.80 13.84 13.64 14.10 33,777,525 465,583,564 13.784 9.062 9.062 9.088 8.957 9.259 51,438,828 9.0512 -2.27%
2015-05-15 0 14.12 14.14 14.16 13.72 14.24 35,242,524 493,540,458 14.004 9.272 9.285 9.298 9.009 9.351 53,669,833 9.1959 2.02%
2015-05-14 0 13.84 13.86 13.88 13.72 14.10 24,476,467 338,917,635 13.847 9.088 9.101 9.114 9.009 9.259 37,274,513 9.0925 -0.86%
2015-05-13 0 13.96 13.96 13.98 13.86 14.12 32,087,536 449,543,189 14.010 9.167 9.167 9.180 9.101 9.272 48,865,192 9.1997 0.38%
2015-05-12 0 14.16 14.14 14.16 14.08 14.54 37,241,437 529,997,670 14.231 9.132 9.119 9.132 9.080 9.377 57,747,752 9.1778 -2.75%
2015-05-11 0 14.56 14.52 14.58 14.32 14.76 37,384,134 544,154,759 14.556 9.390 9.364 9.403 9.235 9.519 57,969,023 9.3870 1.96%
2015-05-08 0 14.28 14.26 14.30 13.94 14.40 43,825,983 621,719,698 14.186 9.209 9.196 9.222 8.990 9.287 67,957,958 9.1486 3.33%
2015-05-07 0 13.82 13.84 13.90 13.78 14.28 84,168,965 1,172,342,442 13.928 8.912 8.925 8.964 8.887 9.209 130,515,064 8.9824 -2.95%
2015-05-06 0 14.24 14.26 14.28 14.16 14.76 76,120,016 1,092,167,673 14.348 9.183 9.196 9.209 9.132 9.519 118,034,109 9.2530 -3.52%
2015-05-05 0 14.76 14.76 14.78 14.54 15.30 45,556,087 676,323,820 14.846 9.519 9.519 9.532 9.377 9.867 70,640,712 9.5741 -1.34%
2015-05-04 0 14.96 14.96 14.98 14.60 15.12 42,270,914 629,806,242 14.899 9.648 9.648 9.661 9.416 9.751 65,546,619 9.6085 2.75%
2015-04-30 0 14.56 14.54 14.56 14.52 15.24 85,119,409 1,257,994,269 14.779 9.390 9.377 9.390 9.364 9.828 131,988,853 9.5311 -5.82%
2015-04-29 0 15.46 15.44 15.46 15.32 15.62 51,529,425 796,836,029 15.464 9.970 9.957 9.970 9.880 10.07 79,903,159 9.9725 0.52%
2015-04-28 0 15.38 15.38 15.42 15.20 16.00 99,664,291 1,542,256,592 15.475 9.919 9.919 9.944 9.802 10.32 154,542,608 9.9795 1.05%
2015-04-27 0 15.22 15.20 15.22 14.88 15.22 83,453,041 1,258,248,635 15.077 9.815 9.802 9.815 9.596 9.815 129,404,930 9.7233 2.84%
2015-04-24 0 14.80 14.78 14.80 14.52 14.94 121,038,637 1,787,971,236 14.772 9.544 9.532 9.544 9.364 9.635 187,686,346 9.5264 2.21%
2015-04-23 0 14.48 14.46 14.56 14.22 14.74 88,134,396 1,278,237,065 14.503 9.338 9.325 9.390 9.170 9.506 136,663,987 9.3531 0.14%
2015-04-22 0 14.46 14.46 14.50 14.22 14.76 71,269,932 1,034,606,139 14.517 9.325 9.325 9.351 9.170 9.519 110,513,415 9.3618 -0.28%
2015-04-21 0 14.50 14.50 14.52 14.16 14.66 122,503,925 1,771,312,777 14.459 9.351 9.351 9.364 9.132 9.454 189,958,468 9.3247 3.57%
2015-04-20 0 14.00 13.96 14.00 13.60 14.50 142,505,919 2,004,979,200 14.069 9.029 9.003 9.029 8.771 9.351 220,974,194 9.0734 2.34%
2015-04-17 0 13.68 13.68 13.70 13.60 13.88 55,020,844 755,633,370 13.734 8.822 8.822 8.835 8.771 8.951 85,317,064 8.8568 -0.58%
2015-04-16 0 13.76 13.68 13.76 13.52 13.78 63,137,349 862,479,293 13.660 8.874 8.822 8.874 8.719 8.887 97,902,774 8.8095 0.00%
2015-04-15 0 13.76 13.70 13.76 13.52 13.84 61,870,247 846,087,762 13.675 8.874 8.835 8.874 8.719 8.925 95,937,966 8.8191 1.47%
2015-04-14 0 13.56 13.54 13.62 13.46 13.86 55,778,193 763,107,799 13.681 8.745 8.732 8.784 8.680 8.938 86,491,434 8.8229 -1.60%
2015-04-13 0 13.78 13.74 13.80 13.52 13.86 56,905,477 780,246,472 13.711 8.887 8.861 8.900 8.719 8.938 88,239,436 8.8424 0.88%
2015-04-10 0 13.66 13.60 13.66 13.58 14.10 103,249,992 1,427,547,793 13.826 8.809 8.771 8.809 8.758 9.093 160,102,710 8.9164 -2.01%
2015-04-09 0 13.94 13.88 13.94 13.66 14.70 100,997,220 1,409,833,157 13.959 8.990 8.951 8.990 8.809 9.480 156,609,490 9.0022 2.80%
2015-04-08 0 13.56 13.54 13.58 12.88 13.60 79,228,778 1,058,886,199 13.365 8.745 8.732 8.758 8.306 8.771 122,854,654 8.6190 5.12%
2015-04-02 0 12.90 12.90 12.92 12.52 12.96 68,600,330 876,641,658 12.779 8.319 8.319 8.332 8.074 8.358 106,373,846 8.2411 3.53%
2015-04-01 0 12.46 12.46 12.48 11.78 12.48 68,797,921 837,210,828 12.169 8.035 8.035 8.048 7.597 8.048 106,680,237 7.8479 5.59%
2015-03-31 0 11.80 11.80 11.82 11.46 11.88 40,130,950 470,858,955 11.733 7.610 7.610 7.623 7.391 7.661 62,228,323 7.5666 1.72%
2015-03-30 0 11.60 11.58 11.64 11.42 11.68 26,868,609 311,235,121 11.584 7.481 7.468 7.507 7.365 7.532 41,663,317 7.4702 0.69%
2015-03-27 0 11.52 11.48 11.52 11.44 11.72 21,123,193 243,121,703 11.510 7.429 7.403 7.429 7.378 7.558 32,754,292 7.4226 -0.17%
2015-03-26 0 11.54 11.52 11.58 11.48 11.70 34,850,754 402,928,693 11.562 7.442 7.429 7.468 7.403 7.545 54,040,684 7.4560 -1.20%
2015-03-25 0 11.68 11.64 11.68 11.56 11.78 21,345,276 248,672,969 11.650 7.532 7.507 7.532 7.455 7.597 33,098,661 7.5131 0.52%
2015-03-24 0 11.62 11.60 11.64 11.56 11.72 22,179,600 257,705,800 11.619 7.494 7.481 7.507 7.455 7.558 34,392,391 7.4931 -0.17%
2015-03-23 0 11.64 11.60 11.64 11.46 11.86 30,642,909 355,366,435 11.597 7.507 7.481 7.507 7.391 7.648 47,515,866 7.4789 -1.19%
2015-03-20 0 11.78 11.76 11.80 11.76 11.98 37,882,698 447,553,292 11.814 7.597 7.584 7.610 7.584 7.726 58,742,112 7.6190 -1.34%
2015-03-19 0 11.94 11.90 11.96 11.82 12.24 46,551,810 557,733,100 11.981 7.700 7.674 7.713 7.623 7.894 72,184,712 7.7265 0.84%
2015-03-18 0 11.84 11.82 11.86 11.68 11.88 28,132,785 332,318,015 11.812 7.636 7.623 7.648 7.532 7.661 43,623,588 7.6179 0.51%
2015-03-17 0 11.78 11.74 11.76 11.74 11.98 32,127,144 380,679,838 11.849 7.597 7.571 7.584 7.571 7.726 49,817,368 7.6415 0.17%
2015-03-16 0 11.76 11.74 11.78 11.44 11.94 23,313,931 273,575,924 11.734 7.584 7.571 7.597 7.378 7.700 36,151,320 7.5675 0.86%
2015-03-13 0 11.66 11.66 11.70 11.52 11.74 16,716,013 194,730,501 11.649 7.520 7.520 7.545 7.429 7.571 25,920,379 7.5126 0.17%
2015-03-12 0 11.64 11.62 11.68 11.60 11.84 50,898,523 596,182,415 11.713 7.507 7.494 7.532 7.481 7.636 78,924,863 7.5538 -1.19%
2015-03-11 0 11.78 11.78 11.80 11.62 11.88 47,521,398 559,997,473 11.784 7.597 7.597 7.610 7.494 7.661 73,688,186 7.5996 0.34%
2015-03-10 0 11.74 11.72 11.76 11.72 12.20 50,432,985 597,767,068 11.853 7.571 7.558 7.584 7.558 7.868 78,202,985 7.6438 -3.29%
2015-03-09 0 12.14 12.14 12.18 11.96 12.24 22,474,079 272,767,788 12.137 7.829 7.829 7.855 7.713 7.894 34,849,019 7.8271 -0.16%
2015-03-06 0 12.16 12.16 12.18 12.10 12.44 32,799,572 401,905,015 12.253 7.842 7.842 7.855 7.803 8.023 50,860,056 7.9022 -3.03%
2015-03-05 0 12.54 12.48 12.50 12.14 12.56 50,355,204 624,497,522 12.402 8.087 8.048 8.061 7.829 8.100 78,082,375 7.9979 2.79%
2015-03-04 0 12.20 12.18 12.20 12.00 12.46 72,750,036 885,722,817 12.175 7.868 7.855 7.868 7.739 8.035 112,808,511 7.8516 -1.45%
2015-03-03 0 12.38 12.38 12.42 12.28 12.54 35,497,806 440,969,797 12.422 7.984 7.984 8.010 7.919 8.087 55,044,023 8.0112 -2.21%
2015-03-02 0 12.66 12.64 12.66 12.54 13.32 54,498,630 696,512,181 12.780 8.164 8.152 8.164 8.087 8.590 84,507,303 8.2420 -3.06%
2015-02-27 0 13.06 13.08 13.12 12.60 13.36 46,917,701 613,020,541 13.066 8.422 8.435 8.461 8.126 8.616 72,752,074 8.4262 1.71%
2015-02-26 0 12.84 12.82 12.86 12.54 13.00 37,861,173 482,332,159 12.739 8.280 8.268 8.293 8.087 8.384 58,708,735 8.2157 0.31%
2015-02-25 0 12.80 12.80 12.84 12.68 13.10 34,998,000 450,189,166 12.863 8.255 8.255 8.280 8.177 8.448 54,269,008 8.2955 -1.84%
2015-02-24 0 13.04 13.02 13.04 12.98 13.26 23,119,000 302,645,640 13.091 8.409 8.397 8.409 8.371 8.551 35,849,054 8.4422 -0.76%
2015-02-23 0 13.14 13.12 13.16 12.92 13.24 23,309,429 306,253,580 13.139 8.474 8.461 8.487 8.332 8.538 36,144,339 8.4731 0.00%
2015-02-18 0 13.14 13.10 13.16 12.92 13.24 12,493,919 164,522,030 13.168 8.474 8.448 8.487 8.332 8.538 19,373,467 8.4921 1.23%
2015-02-17 0 12.98 12.96 13.00 12.90 13.20 27,005,498 352,139,558 13.040 8.371 8.358 8.384 8.319 8.513 41,875,581 8.4092 -1.82%
2015-02-16 0 13.22 13.20 13.22 12.90 13.24 20,470,150 268,697,794 13.126 8.526 8.513 8.526 8.319 8.538 31,741,663 8.4651 0.92%
2015-02-13 0 13.10 13.10 13.16 13.00 13.26 54,787,753 718,789,496 13.120 8.448 8.448 8.487 8.384 8.551 84,955,626 8.4608 1.08%
2015-02-12 0 12.96 12.96 12.98 12.30 13.36 93,205,996 1,202,882,612 12.906 8.358 8.358 8.371 7.932 8.616 144,528,171 8.3228 4.18%
2015-02-11 0 12.44 12.44 12.48 12.38 12.90 36,511,934 459,306,385 12.580 8.023 8.023 8.048 7.984 8.319 56,616,562 8.1126 -1.58%
2015-02-10 0 12.64 12.60 12.66 12.58 13.08 38,064,887 485,667,791 12.759 8.152 8.126 8.164 8.113 8.435 59,024,620 8.2282 -2.02%
2015-02-09 0 12.90 12.88 12.90 12.86 13.10 53,150,956 691,037,424 13.001 8.319 8.306 8.319 8.293 8.448 82,417,557 8.3846 0.94%
2015-02-06 0 12.78 12.76 12.84 12.54 12.92 59,145,640 753,767,801 12.744 8.242 8.229 8.280 8.087 8.332 91,713,104 8.2188 -0.78%
2015-02-05 0 12.88 12.90 12.92 12.62 13.00 93,808,254 1,201,639,902 12.810 8.306 8.319 8.332 8.139 8.384 145,462,051 8.2608 3.37%
2015-02-04 0 12.46 12.44 12.46 11.86 12.50 60,533,463 744,500,977 12.299 8.035 8.023 8.035 7.648 8.061 93,865,106 7.9316 4.36%
2015-02-03 0 11.94 11.92 11.94 11.62 12.02 34,378,330 409,403,154 11.909 7.700 7.687 7.700 7.494 7.752 53,308,128 7.6799 1.70%
2015-02-02 0 11.74 11.72 11.74 11.54 11.74 29,083,556 339,656,496 11.679 7.571 7.558 7.571 7.442 7.571 45,097,884 7.5315 0.17%
2015-01-30 0 11.72 11.66 11.72 11.58 11.90 18,420,558 215,732,008 11.711 7.558 7.520 7.558 7.468 7.674 28,563,501 7.5527 -0.17%
2015-01-29 0 11.74 11.74 11.76 11.58 11.90 35,456,719 416,139,101 11.737 7.571 7.571 7.584 7.468 7.674 54,980,312 7.5689 -2.17%
2015-01-28 0 12.00 12.00 12.02 11.90 12.10 14,590,317 175,124,540 12.003 7.739 7.739 7.752 7.674 7.803 22,624,208 7.7406 -0.17%
2015-01-27 0 12.02 11.98 12.04 11.78 12.10 24,963,790 298,115,803 11.942 7.752 7.726 7.765 7.597 7.803 38,709,644 7.7013 0.33%
2015-01-26 0 11.98 11.96 12.00 11.88 12.14 27,100,692 325,222,695 12.001 7.726 7.713 7.739 7.661 7.829 42,023,192 7.7391 -0.50%
2015-01-23 0 12.04 12.00 12.06 12.00 12.36 44,692,801 542,267,313 12.133 7.765 7.739 7.777 7.739 7.971 69,302,074 7.8247 -0.50%
2015-01-22 0 12.10 12.06 12.08 11.94 12.36 53,484,320 649,547,794 12.145 7.803 7.777 7.790 7.700 7.971 82,934,482 7.8321 0.67%
2015-01-21 0 12.02 11.98 12.02 11.76 12.10 45,375,945 541,928,141 11.943 7.752 7.726 7.752 7.584 7.803 70,361,378 7.7021 2.04%
2015-01-20 0 11.78 11.74 11.78 11.62 11.80 30,114,130 352,934,490 11.720 7.597 7.571 7.597 7.494 7.610 46,695,924 7.5581 1.20%
2015-01-19 0 11.64 11.58 11.60 11.38 11.66 63,087,702 728,518,516 11.548 7.507 7.468 7.481 7.339 7.520 97,825,790 7.4471 0.87%
2015-01-16 0 11.54 11.54 11.56 11.42 11.72 32,922,760 380,697,743 11.563 7.442 7.442 7.455 7.365 7.558 51,051,075 7.4572 -0.86%
2015-01-15 0 11.64 11.64 11.68 11.56 11.74 38,211,603 445,178,878 11.650 7.507 7.507 7.532 7.455 7.571 59,252,123 7.5133 0.17%
2015-01-14 0 11.62 11.60 11.62 11.46 11.72 100,973,292 1,167,501,435 11.562 7.494 7.481 7.494 7.391 7.558 156,572,386 7.4566 1.22%
2015-01-13 0 11.48 11.48 11.50 11.04 11.58 79,430,495 907,023,740 11.419 7.403 7.403 7.416 7.120 7.468 123,167,443 7.3642 3.42%
2015-01-12 0 11.10 11.08 11.12 11.04 11.34 41,896,751 468,538,574 11.183 7.158 7.145 7.171 7.120 7.313 64,966,430 7.2120 -0.89%
2015-01-09 0 11.20 11.18 11.22 10.90 11.32 112,073,944 1,252,356,949 11.174 7.223 7.210 7.236 7.029 7.300 173,785,409 7.2063 5.26%
2015-01-08 0 10.64 10.62 10.68 10.54 10.78 22,948,628 244,488,501 10.654 6.862 6.849 6.888 6.797 6.952 35,584,870 6.8706 0.00%
2015-01-07 0 10.64 10.64 10.66 10.44 10.74 33,077,098 350,711,854 10.603 6.862 6.862 6.875 6.733 6.926 51,290,396 6.8378 0.76%
2015-01-06 0 10.56 10.56 10.58 10.38 10.66 47,503,417 499,576,252 10.517 6.810 6.810 6.823 6.694 6.875 73,660,304 6.7822 0.57%
2015-01-05 0 10.50 10.46 10.50 10.44 10.74 27,112,414 286,474,036 10.566 6.771 6.746 6.771 6.733 6.926 42,041,368 6.8141 -1.13%
2015-01-02 0 10.62 10.60 10.64 10.40 10.70 24,583,331 260,327,314 10.590 6.849 6.836 6.862 6.707 6.900 38,119,692 6.8292 2.12%
2014-12-31 0 10.40 10.36 10.40 10.34 10.50 13,641,082 141,643,929 10.384 6.707 6.681 6.707 6.668 6.771 21,152,294 6.6964 -0.57%
2014-12-30 0 10.46 10.44 10.46 10.30 10.66 30,572,285 318,581,098 10.421 6.746 6.733 6.746 6.642 6.875 47,406,354 6.7202 -1.88%
2014-12-29 0 10.66 10.64 10.66 10.44 10.70 32,379,944 342,218,412 10.569 6.875 6.862 6.875 6.733 6.900 50,209,367 6.8158 2.11%
2014-12-24 0 10.44 10.44 10.48 10.38 10.60 18,556,054 193,886,730 10.449 6.733 6.733 6.759 6.694 6.836 28,773,605 6.7384 -1.14%
2014-12-23 0 10.56 10.56 10.60 10.40 10.60 24,904,339 262,150,217 10.526 6.810 6.810 6.836 6.707 6.836 38,617,457 6.7884 0.96%
2014-12-22 0 10.46 10.46 10.50 10.40 10.58 46,572,007 489,331,422 10.507 6.746 6.746 6.771 6.707 6.823 72,216,030 6.7759 -0.38%
2014-12-19 0 10.50 10.42 10.52 10.24 10.54 65,155,037 682,466,508 10.475 6.771 6.720 6.784 6.604 6.797 101,031,465 6.7550 1.55%
2014-12-18 0 10.34 10.30 10.36 10.14 10.40 32,931,416 338,749,270 10.287 6.668 6.642 6.681 6.539 6.707 51,064,497 6.6338 0.78%
2014-12-17 0 10.26 10.20 10.24 10.16 10.28 44,073,419 449,297,151 10.194 6.617 6.578 6.604 6.552 6.630 68,341,640 6.5743 1.58%
2014-12-16 0 10.10 10.08 10.10 10.04 10.26 51,176,967 519,186,283 10.145 6.513 6.501 6.513 6.475 6.617 79,356,627 6.5424 -0.98%
2014-12-15 0 10.20 10.18 10.20 10.10 10.58 67,340,708 688,151,668 10.219 6.578 6.565 6.578 6.513 6.823 104,420,636 6.5902 -3.95%
2014-12-12 0 10.62 10.60 10.66 10.58 10.82 22,082,412 235,495,665 10.664 6.849 6.836 6.875 6.823 6.978 34,241,688 6.8775 -0.19%
2014-12-11 0 10.64 10.62 10.68 10.60 10.74 37,143,805 396,674,617 10.679 6.862 6.849 6.888 6.836 6.926 57,596,361 6.8871 -0.19%
2014-12-10 0 10.66 10.64 10.68 10.64 10.92 45,094,756 483,622,141 10.725 6.875 6.862 6.888 6.862 7.042 69,925,358 6.9163 0.19%
2014-12-09 0 10.64 10.58 10.64 10.52 11.04 63,765,512 687,247,989 10.778 6.862 6.823 6.862 6.784 7.120 98,876,824 6.9505 -3.45%
2014-12-08 0 11.02 11.00 11.02 10.94 11.22 49,764,224 549,472,713 11.042 7.107 7.094 7.107 7.055 7.236 77,165,983 7.1207 -1.25%
2014-12-05 0 11.16 11.14 11.16 11.10 11.48 92,943,604 1,043,635,927 11.229 7.197 7.184 7.197 7.158 7.403 144,121,298 7.2414 -3.13%
2014-12-04 0 11.52 11.50 11.54 11.26 11.74 39,159,381 451,376,151 11.527 7.429 7.416 7.442 7.262 7.571 60,721,777 7.4335 2.86%
2014-12-03 0 11.20 11.20 11.28 11.18 11.58 45,323,105 511,400,746 11.283 7.223 7.223 7.274 7.210 7.468 70,279,443 7.2767 -2.27%
2014-12-02 0 11.46 11.42 11.46 11.26 11.62 28,582,787 326,925,196 11.438 7.391 7.365 7.391 7.262 7.494 44,321,375 7.3762 1.24%
2014-12-01 0 11.32 11.32 11.38 11.26 11.80 45,793,045 522,603,800 11.412 7.300 7.300 7.339 7.262 7.610 71,008,147 7.3598 -4.07%
2014-11-28 0 11.80 11.76 11.78 11.52 11.84 27,286,599 319,636,663 11.714 7.610 7.584 7.597 7.429 7.636 42,311,465 7.5544 1.03%
2014-11-27 0 11.68 11.68 11.70 11.56 11.96 41,583,573 485,760,632 11.682 7.532 7.532 7.545 7.455 7.713 64,480,806 7.5334 -0.85%
2014-11-26 0 11.78 11.76 11.84 11.64 11.92 35,631,871 418,089,454 11.734 7.597 7.584 7.636 7.507 7.687 55,251,908 7.5670 -0.34%
2014-11-25 0 11.82 11.80 11.82 11.48 11.92 112,899,992 1,336,295,063 11.836 7.623 7.610 7.623 7.403 7.687 175,066,305 7.6331 1.72%
2014-11-24 0 11.62 11.58 11.64 11.40 11.66 54,222,311 627,913,919 11.580 7.494 7.468 7.507 7.352 7.520 84,078,834 7.4682 2.11%
2014-11-21 0 11.38 11.36 11.42 11.20 11.52 44,389,783 505,889,508 11.397 7.339 7.326 7.365 7.223 7.429 68,832,204 7.3496 0.71%
2014-11-20 0 11.30 11.28 11.32 11.16 11.38 25,207,897 284,095,624 11.270 7.287 7.274 7.300 7.197 7.339 39,088,164 7.2681 0.71%
2014-11-19 0 11.22 11.20 11.22 11.12 11.24 21,159,098 236,616,867 11.183 7.236 7.223 7.236 7.171 7.249 32,809,968 7.2117 1.08%
2014-11-18 0 11.10 11.10 11.12 11.06 11.34 25,439,552 284,843,186 11.197 7.158 7.158 7.171 7.133 7.313 39,447,376 7.2208 -1.42%
2014-11-17 0 11.26 11.24 11.26 11.16 11.42 27,517,445 310,419,864 11.281 7.262 7.249 7.262 7.197 7.365 42,669,422 7.2750 -0.35%
2014-11-14 0 11.30 11.28 11.32 11.10 11.34 17,633,681 198,026,299 11.230 7.287 7.274 7.300 7.158 7.313 27,343,345 7.2422 0.00%
2014-11-13 0 11.30 11.24 11.30 11.24 11.44 27,357,852 310,404,448 11.346 7.287 7.249 7.287 7.249 7.378 42,421,952 7.3171 0.18%
2014-11-12 0 11.28 11.24 11.26 11.10 11.30 21,823,238 245,332,327 11.242 7.274 7.249 7.262 7.158 7.287 33,839,804 7.2498 1.08%
2014-11-11 0 11.16 11.14 11.16 10.98 11.24 669,778,275 7,461,700,526 11.141 7.197 7.184 7.197 7.081 7.249 1,038,579,418 7.1845 -2.79%
2014-11-10 0 11.48 11.48 11.52 11.46 11.80 20,111,935 233,382,841 11.604 7.403 7.403 7.429 7.391 7.610 31,186,204 7.4835 0.88%
2014-11-07 0 11.38 11.36 11.40 11.22 11.54 11,260,043 128,107,703 11.377 7.339 7.326 7.352 7.236 7.442 17,460,180 7.3371 -0.70%
2014-11-06 0 11.46 11.46 11.48 11.34 11.56 18,368,365 210,513,856 11.461 7.391 7.391 7.403 7.313 7.455 28,482,569 7.3910 1.24%
2014-11-05 0 11.32 11.28 11.30 11.16 11.54 20,816,902 234,420,168 11.261 7.300 7.274 7.287 7.197 7.442 32,279,348 7.2622 -1.39%
2014-11-04 0 11.48 11.48 11.54 11.42 11.66 21,654,820 249,763,960 11.534 7.403 7.403 7.442 7.365 7.520 33,578,650 7.4382 0.17%
2014-11-03 0 11.46 11.44 11.50 11.44 11.80 27,049,201 311,564,499 11.518 7.391 7.378 7.416 7.378 7.610 41,943,348 7.4282 -1.72%
2014-10-31 0 11.66 11.60 11.66 11.50 11.68 17,821,764 206,844,939 11.606 7.520 7.481 7.520 7.416 7.532 27,634,992 7.4849 1.57%
2014-10-30 0 11.48 11.44 11.50 11.42 11.56 11,895,096 136,565,672 11.481 7.403 7.378 7.416 7.365 7.455 18,444,913 7.4040 -0.35%
2014-10-29 0 11.52 11.50 11.54 11.42 11.60 34,631,389 398,956,096 11.520 7.429 7.416 7.442 7.365 7.481 53,700,529 7.4293 1.23%
2014-10-28 0 11.38 11.36 11.38 11.18 11.46 20,006,031 226,340,318 11.314 7.339 7.326 7.339 7.210 7.391 31,021,986 7.2961 1.97%
2014-10-27 0 11.16 11.14 11.20 11.06 11.36 33,875,873 380,485,074 11.232 7.197 7.184 7.223 7.133 7.326 52,529,002 7.2433 0.90%
2014-10-24 0 11.06 11.02 11.08 10.96 11.34 53,634,811 599,204,988 11.172 7.133 7.107 7.145 7.068 7.313 83,167,838 7.2048 1.28%
2014-10-23 0 10.92 10.90 10.96 10.86 11.30 41,062,287 451,202,945 10.988 7.042 7.029 7.068 7.004 7.287 63,672,483 7.0863 -3.53%
2014-10-22 0 11.32 11.30 11.34 11.10 11.38 31,802,145 356,598,077 11.213 7.300 7.287 7.313 7.158 7.339 49,313,414 7.2313 0.00%
2014-10-21 0 11.32 11.28 11.34 11.10 11.46 27,887,687 314,160,179 11.265 7.300 7.274 7.313 7.158 7.391 43,243,531 7.2649 -0.70%
2014-10-20 0 11.40 11.40 11.44 11.34 11.66 21,607,660 247,912,290 11.473 7.352 7.352 7.378 7.313 7.520 33,505,522 7.3991 -0.18%
2014-10-17 0 11.42 11.34 11.36 11.34 11.54 38,915,323 444,738,180 11.428 7.365 7.313 7.326 7.313 7.442 60,343,333 7.3701 0.71%
2014-10-16 0 11.34 11.32 11.34 11.32 11.58 15,540,774 177,943,642 11.450 7.313 7.300 7.313 7.300 7.468 24,098,017 7.3842 -2.07%
2014-10-15 0 11.58 11.56 11.58 11.52 11.72 22,103,298 256,875,002 11.622 7.468 7.455 7.468 7.429 7.558 34,274,074 7.4947 1.05%
2014-10-14 0 11.46 11.46 11.50 11.30 11.68 19,766,249 227,447,146 11.507 7.391 7.391 7.416 7.287 7.532 30,650,172 7.4207 -0.35%
2014-10-13 0 11.50 11.46 11.50 11.22 11.60 21,557,873 245,985,808 11.410 7.416 7.391 7.416 7.236 7.481 33,428,321 7.3586 0.17%
2014-10-10 0 11.48 11.46 11.52 11.38 11.68 25,887,170 298,623,233 11.536 7.403 7.391 7.429 7.339 7.532 40,141,466 7.4393 -1.88%
2014-10-09 0 11.70 11.70 11.72 11.46 11.76 31,946,360 371,416,004 11.626 7.545 7.545 7.558 7.391 7.584 49,537,038 7.4977 2.63%
2014-10-08 0 11.40 11.38 11.44 11.28 11.52 51,205,439 582,602,000 11.378 7.352 7.339 7.378 7.274 7.429 79,400,776 7.3375 -0.70%
2014-10-07 0 11.48 11.48 11.52 11.42 11.68 42,812,873 494,608,787 11.553 7.403 7.403 7.429 7.365 7.532 66,386,998 7.4504 -0.17%
2014-10-06 0 11.50 11.48 11.54 11.38 11.78 28,726,548 330,553,784 11.507 7.416 7.403 7.442 7.339 7.597 44,544,296 7.4208 -0.52%
2014-10-03 0 11.56 11.56 11.62 11.38 11.82 48,649,726 561,611,045 11.544 7.455 7.455 7.494 7.339 7.623 75,437,807 7.4447 -0.34%
2014-09-30 0 11.60 11.60 11.66 11.56 11.90 46,277,093 540,981,419 11.690 7.481 7.481 7.520 7.455 7.674 71,758,727 7.5389 -2.85%
2014-09-29 0 11.94 11.90 11.92 11.80 12.08 29,339,736 349,931,696 11.927 7.700 7.674 7.687 7.610 7.790 45,495,124 7.6916 -1.81%
2014-09-26 0 12.16 12.14 12.16 11.94 12.18 21,465,479 259,844,594 12.105 7.842 7.829 7.842 7.700 7.855 33,285,052 7.8066 -0.49%
2014-09-25 0 12.22 12.20 12.24 12.10 12.54 20,182,304 248,541,171 12.315 7.881 7.868 7.894 7.803 8.087 31,295,320 7.9418 -1.29%
2014-09-24 0 12.38 12.36 12.40 12.20 12.42 21,594,182 266,220,638 12.328 7.984 7.971 7.997 7.868 8.010 33,484,623 7.9505 0.32%
2014-09-23 0 12.34 12.34 12.38 12.10 12.52 31,900,558 394,180,529 12.357 7.958 7.958 7.984 7.803 8.074 49,466,016 7.9687 0.65%
2014-09-22 0 12.26 12.22 12.26 12.18 12.56 67,015,595 825,324,283 12.315 7.906 7.881 7.906 7.855 8.100 103,916,505 7.9422 -3.01%
2014-09-19 0 12.64 12.68 12.70 12.60 13.02 77,876,565 990,164,966 12.715 8.152 8.177 8.190 8.126 8.397 120,757,870 8.1996 -1.86%
2014-09-18 0 12.88 12.86 12.90 12.74 13.14 28,631,030 368,948,072 12.886 8.306 8.293 8.319 8.216 8.474 44,396,182 8.3104 -1.68%
2014-09-17 0 13.10 13.10 13.14 12.94 13.40 35,225,624 461,702,098 13.107 8.448 8.448 8.474 8.345 8.642 54,621,969 8.4527 0.15%
2014-09-16 0 13.08 13.08 13.10 13.04 13.76 37,673,100 497,928,186 13.217 8.435 8.435 8.448 8.409 8.874 58,417,103 8.5237 -4.53%
2014-09-15 0 13.70 13.66 13.72 13.58 13.88 15,471,935 212,030,343 13.704 8.835 8.809 8.848 8.758 8.951 23,991,273 8.8378 -1.30%
2014-09-12 0 13.88 13.82 13.88 13.60 13.90 31,065,620 428,939,016 13.808 8.951 8.912 8.951 8.771 8.964 48,171,335 8.9044 1.61%
2014-09-11 0 13.66 13.64 13.66 13.44 13.78 27,867,025 381,031,531 13.673 8.809 8.796 8.809 8.667 8.887 43,211,492 8.8178 1.64%
2014-09-10 0 13.44 13.46 13.48 13.42 13.80 24,473,103 331,471,228 13.544 8.667 8.680 8.693 8.655 8.900 37,948,769 8.7347 -3.31%
2014-09-08 0 13.90 13.90 13.92 13.82 13.98 19,202,892 267,108,277 13.910 8.964 8.964 8.977 8.912 9.016 29,776,613 8.9704 -0.14%
2014-09-05 0 13.92 13.90 13.92 13.72 13.94 31,559,473 436,844,824 13.842 8.977 8.964 8.977 8.848 8.990 48,937,119 8.9267 0.14%
2014-09-04 0 13.90 13.88 13.90 13.54 13.90 58,986,116 810,140,506 13.734 8.964 8.951 8.964 8.732 8.964 91,465,741 8.8573 0.87%
2014-09-03 0 13.78 13.74 13.76 13.74 14.00 73,136,145 1,013,798,979 13.862 8.887 8.861 8.874 8.861 9.029 113,407,224 8.9395 -2.55%
2014-09-02 0 14.14 14.14 14.16 13.48 14.22 53,176,902 741,259,379 13.939 9.119 9.119 9.132 8.693 9.170 82,457,789 8.9896 4.12%
2014-09-01 0 13.58 13.56 13.60 13.52 13.80 32,548,822 444,135,052 13.645 8.758 8.745 8.771 8.719 8.900 50,471,235 8.7998 -1.74%
2014-08-29 0 13.82 13.82 13.84 13.24 13.86 72,433,653 991,678,384 13.691 8.912 8.912 8.925 8.538 8.938 112,317,918 8.8292 3.60%
2014-08-28 0 13.34 13.32 13.38 13.12 13.48 32,190,117 428,479,121 13.311 8.603 8.590 8.629 8.461 8.693 49,915,016 8.5842 1.52%
2014-08-27 0 13.14 13.10 13.18 13.10 13.40 15,314,930 202,644,041 13.232 8.474 8.448 8.500 8.448 8.642 23,747,816 8.5332 0.15%
2014-08-26 0 13.12 13.10 13.14 13.04 13.32 19,509,770 256,469,078 13.146 8.461 8.448 8.474 8.409 8.590 30,252,468 8.4776 -0.15%
2014-08-25 0 13.14 13.14 13.16 12.94 13.28 18,319,515 239,570,894 13.077 8.474 8.474 8.487 8.345 8.564 28,406,821 8.4336 -1.20%
2014-08-22 0 13.30 13.28 13.30 13.12 13.52 24,469,238 324,220,898 13.250 8.577 8.564 8.577 8.461 8.719 37,942,776 8.5450 -0.15%
2014-08-21 0 13.32 13.30 13.34 13.10 13.44 19,253,483 255,562,306 13.274 8.590 8.577 8.603 8.448 8.667 29,855,061 8.5601 0.76%
2014-08-20 0 13.22 13.20 13.24 13.14 13.30 19,875,751 262,719,557 13.218 8.526 8.513 8.538 8.474 8.577 30,819,969 8.5243 -1.49%
2014-08-19 0 13.42 13.40 13.42 13.30 13.64 27,559,566 369,111,325 13.393 8.655 8.642 8.655 8.577 8.796 42,734,736 8.6373 0.15%
2014-08-18 0 13.40 13.38 13.42 12.88 13.48 53,359,760 708,105,933 13.270 8.642 8.629 8.655 8.306 8.693 82,741,335 8.5581 3.72%
2014-08-15 0 12.92 12.92 12.96 12.76 13.04 29,504,472 380,429,325 12.894 8.332 8.332 8.358 8.229 8.409 45,750,569 8.3153 -0.92%
2014-08-14 0 13.04 13.00 13.04 12.90 13.22 30,775,775 401,809,551 13.056 8.409 8.384 8.409 8.319 8.526 47,721,892 8.4198 0.15%
2014-08-13 0 13.02 12.98 13.04 12.72 13.04 34,613,219 447,790,856 12.937 8.397 8.371 8.409 8.203 8.409 53,672,354 8.3430 1.88%
2014-08-12 0 12.78 12.74 12.78 12.60 12.90 17,760,274 226,120,344 12.732 8.242 8.216 8.242 8.126 8.319 27,539,644 8.2107 0.16%
2014-08-11 0 12.76 12.72 12.74 12.64 12.88 27,814,703 355,485,357 12.780 8.229 8.203 8.216 8.152 8.306 43,130,360 8.2421 1.43%
2014-08-08 0 12.58 12.56 12.58 12.44 12.68 54,819,297 687,830,729 12.547 8.113 8.100 8.113 8.023 8.177 85,004,539 8.0917 -1.72%
2014-08-07 0 12.80 12.76 12.80 12.56 12.96 64,349,840 817,219,509 12.700 8.255 8.229 8.255 8.100 8.358 99,782,901 8.1900 -1.54%
2014-08-06 0 13.00 12.98 13.02 12.92 13.52 63,521,642 833,301,599 13.118 8.384 8.371 8.397 8.332 8.719 98,498,671 8.4600 -5.25%
2014-08-05 0 13.72 13.70 13.74 13.44 13.82 31,120,184 424,561,206 13.643 8.848 8.835 8.861 8.667 8.912 48,255,944 8.7981 1.18%
2014-08-04 0 13.56 13.54 13.58 13.30 13.76 23,840,213 324,279,682 13.602 8.745 8.732 8.758 8.577 8.874 36,967,390 8.7720 1.65%
2014-08-01 0 13.34 13.32 13.36 13.26 13.60 21,700,371 290,703,510 13.396 8.603 8.590 8.616 8.551 8.771 33,649,283 8.6392 -1.91%
2014-07-31 0 13.60 13.60 13.66 13.58 13.74 19,585,804 267,577,159 13.662 8.771 8.771 8.809 8.758 8.861 30,370,368 8.8105 0.29%
2014-07-30 0 13.56 13.56 13.58 13.44 13.70 32,241,862 436,781,957 13.547 8.745 8.745 8.758 8.667 8.835 49,995,253 8.7365 -0.44%
2014-07-29 0 13.62 13.62 13.64 13.30 13.76 65,611,468 890,331,658 13.570 8.784 8.784 8.796 8.577 8.874 101,739,222 8.7511 2.71%
2014-07-28 0 13.26 13.26 13.28 12.90 13.36 48,140,116 635,356,891 13.198 8.551 8.551 8.564 8.319 8.616 74,647,589 8.5114 2.31%
2014-07-25 0 12.96 12.94 12.98 12.84 13.00 15,293,602 197,278,096 12.899 8.358 8.345 8.371 8.280 8.384 23,714,744 8.3188 0.15%
2014-07-24 0 12.94 12.90 12.94 12.72 12.96 35,764,064 459,272,309 12.842 8.345 8.319 8.345 8.203 8.358 55,456,891 8.2816 1.73%
2014-07-23 0 12.72 12.70 12.74 12.68 12.78 23,014,193 293,111,385 12.736 8.203 8.190 8.216 8.177 8.242 35,686,537 8.2135 -0.47%
2014-07-22 0 12.78 12.78 12.80 12.66 12.84 22,038,828 281,535,723 12.775 8.242 8.242 8.255 8.164 8.280 34,174,105 8.2383 1.11%
2014-07-21 0 12.64 12.66 12.68 12.58 12.76 20,883,387 264,659,810 12.673 8.152 8.164 8.177 8.113 8.229 32,382,442 8.1729 -1.25%
2014-07-18 0 12.80 12.76 12.78 12.72 12.84 17,047,260 218,117,091 12.795 8.255 8.229 8.242 8.203 8.280 26,434,022 8.2514 -1.54%
2014-07-17 0 13.00 12.98 13.00 12.78 13.00 25,493,542 329,683,532 12.932 8.384 8.371 8.384 8.242 8.384 39,531,094 8.3399 0.78%
2014-07-16 0 12.90 12.88 12.90 12.82 13.00 21,539,082 277,711,546 12.893 8.319 8.306 8.319 8.268 8.384 33,399,183 8.3149 -0.77%
2014-07-15 0 13.00 12.96 13.00 12.74 13.00 42,053,509 542,684,805 12.905 8.384 8.358 8.384 8.216 8.384 65,209,504 8.3222 1.09%
2014-07-14 0 12.86 12.86 12.88 12.32 12.88 64,443,390 819,731,993 12.720 8.293 8.293 8.306 7.945 8.306 99,927,963 8.2032 4.72%
2014-07-11 0 12.28 12.26 12.28 12.18 12.38 20,719,290 254,640,491 12.290 7.919 7.906 7.919 7.855 7.984 32,127,988 7.9258 -0.65%
2014-07-10 0 12.36 12.32 12.36 12.12 12.38 22,029,853 271,002,184 12.302 7.971 7.945 7.971 7.816 7.984 34,160,188 7.9333 0.82%
2014-07-09 0 12.26 12.24 12.28 12.22 12.38 28,290,178 347,876,583 12.297 7.906 7.894 7.919 7.881 7.984 43,867,647 7.9301 -0.33%
2014-07-08 0 12.30 12.28 12.30 11.92 12.36 33,570,306 408,710,963 12.175 7.932 7.919 7.932 7.687 7.971 52,055,180 7.8515 1.99%
2014-07-07 0 12.06 12.04 12.06 11.88 12.16 24,780,771 297,311,449 11.998 7.777 7.765 7.777 7.661 7.842 38,425,849 7.7373 0.50%
2014-07-04 0 12.00 12.02 12.04 11.92 12.12 21,036,557 252,649,863 12.010 7.739 7.752 7.765 7.687 7.816 32,619,952 7.7453 -1.96%
2014-07-03 0 12.24 12.24 12.26 12.00 12.30 15,675,013 191,338,579 12.207 7.894 7.894 7.906 7.739 7.932 24,306,172 7.8720 0.00%
2014-07-02 0 12.24 12.22 12.26 12.00 12.30 37,382,124 456,124,692 12.202 7.894 7.881 7.906 7.739 7.932 57,965,906 7.8688 2.17%
2014-06-30 0 11.98 11.96 12.00 11.72 12.04 20,198,122 241,102,621 11.937 7.726 7.713 7.739 7.558 7.765 31,319,848 7.6981 0.84%
2014-06-27 0 11.88 11.86 11.88 11.74 12.02 28,175,093 334,686,449 11.879 7.661 7.648 7.661 7.571 7.752 43,689,192 7.6606 -0.50%
2014-06-26 0 11.94 11.94 11.96 11.68 12.00 52,027,792 611,733,033 11.758 7.700 7.700 7.713 7.532 7.739 80,675,943 7.5826 2.75%
2014-06-25 0 11.62 11.60 11.64 11.52 11.70 27,784,339 323,394,941 11.639 7.494 7.481 7.507 7.429 7.545 43,083,277 7.5063 -0.68%
2014-06-24 0 11.70 11.68 11.72 11.56 11.78 25,310,899 295,858,745 11.689 7.545 7.532 7.558 7.455 7.597 39,247,882 7.5382 -0.17%
2014-06-23 0 11.72 11.70 11.72 11.66 11.98 48,368,013 570,954,038 11.804 7.558 7.545 7.558 7.520 7.726 75,000,974 7.6126 -1.84%
2014-06-20 0 11.94 11.92 11.94 11.82 12.06 31,112,043 372,259,185 11.965 7.700 7.687 7.700 7.623 7.777 48,243,320 7.7163 -1.16%
2014-06-19 0 12.08 12.06 12.10 12.00 12.30 26,102,668 317,236,422 12.153 7.790 7.777 7.803 7.739 7.932 40,475,624 7.8377 0.17%
2014-06-18 0 12.06 12.02 12.06 11.84 12.10 16,280,063 195,378,458 12.001 7.777 7.752 7.777 7.636 7.803 25,244,382 7.7395 0.50%
2014-06-17 0 12.00 11.98 12.00 11.92 12.06 22,118,022 265,246,516 11.992 7.739 7.726 7.739 7.687 7.777 34,296,906 7.7338 -0.17%
2014-06-16 0 12.02 12.00 12.02 11.72 12.04 23,820,788 285,182,930 11.972 7.752 7.739 7.752 7.558 7.765 36,937,269 7.7207 0.50%
2014-06-13 0 11.96 11.94 11.98 11.72 12.04 27,757,956 331,050,605 11.926 7.713 7.700 7.726 7.558 7.765 43,042,366 7.6913 1.36%
2014-06-12 0 11.80 11.82 11.84 11.68 11.92 20,786,544 245,439,886 11.808 7.610 7.623 7.636 7.532 7.687 32,232,274 7.6147 0.51%
2014-06-11 0 11.74 11.72 11.76 11.60 11.78 22,462,035 263,603,357 11.736 7.571 7.558 7.584 7.481 7.597 34,830,343 7.5682 0.00%
2014-06-10 0 11.74 11.72 11.74 11.54 11.76 36,331,361 424,818,880 11.693 7.571 7.558 7.571 7.442 7.584 56,336,560 7.5407 2.09%
2014-06-09 0 11.50 11.48 11.50 11.46 11.54 13,705,802 157,654,802 11.503 7.416 7.403 7.416 7.391 7.442 21,252,651 7.4181 1.41%
2014-06-06 0 11.34 11.38 11.40 11.32 11.48 10,866,903 123,791,349 11.392 7.313 7.339 7.352 7.300 7.403 16,850,564 7.3464 0.00%
2014-06-05 0 11.34 11.36 11.38 11.32 11.52 24,024,980 274,043,140 11.407 7.313 7.326 7.339 7.300 7.429 37,253,895 7.3561 -1.73%
2014-06-04 0 11.54 11.52 11.54 11.40 11.80 13,042,828 150,241,843 11.519 7.442 7.429 7.442 7.352 7.610 20,224,622 7.4287 -1.20%
2014-06-03 0 11.68 11.64 11.68 11.38 11.70 26,734,087 310,217,482 11.604 7.532 7.507 7.532 7.339 7.545 41,454,723 7.4833 0.69%
2014-05-30 0 11.60 11.54 11.60 11.44 11.68 45,263,658 522,965,550 11.554 7.481 7.442 7.481 7.378 7.532 70,187,262 7.4510 2.47%
2014-05-29 0 11.32 11.32 11.34 11.30 11.70 28,668,150 328,422,199 11.456 7.300 7.300 7.313 7.287 7.545 44,453,742 7.3880 -2.41%
2014-05-28 0 11.60 11.60 11.62 11.40 11.74 27,800,317 322,600,864 11.604 7.481 7.481 7.494 7.352 7.571 43,108,053 7.4835 0.35%
2014-05-27 0 11.56 11.54 11.56 11.38 11.66 13,785,798 159,375,077 11.561 7.455 7.442 7.455 7.339 7.520 21,376,695 7.4556 1.05%
2014-05-26 0 11.44 11.44 11.48 11.42 11.58 10,227,640 117,316,798 11.471 7.378 7.378 7.403 7.365 7.468 15,859,303 7.3973 -1.04%
2014-05-23 0 11.56 11.56 11.60 11.32 11.60 30,042,016 344,369,710 11.463 7.455 7.455 7.481 7.300 7.481 46,584,102 7.3924 -1.03%
2014-05-22 0 11.68 11.68 11.74 11.56 11.86 18,264,498 214,058,440 11.720 7.532 7.532 7.571 7.455 7.648 28,321,509 7.5582 0.86%
2014-05-21 0 11.58 11.56 11.62 11.42 11.70 22,893,000 265,186,720 11.584 7.468 7.455 7.494 7.365 7.545 35,498,611 7.4703 1.58%
2014-05-20 0 11.40 11.40 11.46 11.36 11.62 54,799,399 628,101,422 11.462 7.352 7.352 7.391 7.326 7.494 84,973,685 7.3917 -3.06%
2014-05-19 0 11.76 11.74 11.80 11.62 12.02 30,516,630 358,673,635 11.753 7.584 7.571 7.610 7.494 7.752 47,320,054 7.5797 -2.00%
2014-05-16 0 12.00 12.00 12.04 11.88 12.04 24,244,716 290,564,957 11.985 7.739 7.739 7.765 7.661 7.765 37,594,625 7.7289 0.00%
2014-05-15 0 12.00 11.98 12.02 11.84 12.06 31,920,039 380,926,702 11.934 7.739 7.726 7.752 7.636 7.777 49,496,224 7.6961 -1.96%
2014-05-14 0 12.24 12.18 12.26 12.04 12.36 37,355,909 455,981,329 12.206 7.894 7.855 7.906 7.765 7.971 57,925,256 7.8719 -0.33%
2014-05-13 0 12.28 12.26 12.28 12.14 12.52 30,198,790 371,326,236 12.296 7.919 7.906 7.919 7.829 8.074 46,827,201 7.9297 -0.97%
2014-05-12 0 12.40 12.40 12.42 12.14 12.58 45,606,908 564,622,763 12.380 7.997 7.997 8.010 7.829 8.113 70,719,517 7.9840 0.16%
2014-05-09 0 12.38 12.38 12.40 12.22 12.60 66,818,018 827,948,670 12.391 7.984 7.984 7.997 7.881 8.126 103,610,136 7.9910 -2.67%
2014-05-08 0 12.72 12.70 12.74 12.32 12.98 108,630,584 1,379,988,235 12.703 8.203 8.190 8.216 7.945 8.371 168,446,026 8.1925 3.08%
2014-05-07 0 12.34 12.34 12.36 11.96 12.38 95,494,233 1,161,482,502 12.163 7.958 7.958 7.971 7.713 7.984 148,076,384 7.8438 2.83%
2014-05-05 0 12.00 11.98 12.00 11.50 12.04 68,120,126 807,678,091 11.857 7.739 7.726 7.739 7.416 7.765 105,629,226 7.6464 2.74%
2014-05-02 0 11.68 11.68 11.70 11.32 11.84 83,926,449 966,089,547 11.511 7.532 7.532 7.545 7.300 7.636 130,139,011 7.4235 -1.85%
2014-04-30 0 11.90 11.88 11.92 11.16 11.96 159,284,812 1,873,217,794 11.760 7.674 7.661 7.687 7.197 7.713 246,992,077 7.5841 5.87%
2014-04-29 0 11.24 11.24 11.26 10.56 11.26 90,779,659 998,091,777 10.995 7.249 7.249 7.262 6.810 7.262 140,765,816 7.0904 6.44%
2014-04-28 0 10.56 10.56 10.58 10.10 10.62 27,672,362 290,658,164 10.504 6.810 6.810 6.823 6.513 6.849 42,909,641 6.7737 3.13%
2014-04-25 0 10.24 10.22 10.28 10.22 10.68 16,251,914 169,209,095 10.412 6.604 6.591 6.630 6.591 6.888 25,200,733 6.7145 -1.35%
2014-04-24 0 10.38 10.36 10.38 10.08 10.50 20,843,204 215,303,505 10.330 6.694 6.681 6.694 6.501 6.771 32,320,133 6.6616 3.80%
2014-04-23 0 10.00 9.990 10.02 9.980 10.40 37,633,900 384,188,622 10.209 6.449 6.443 6.462 6.436 6.707 58,356,318 6.5835 -3.09%
2014-04-22 0 10.52 10.52 10.56 10.40 10.66 39,690,394 419,451,013 10.568 6.654 6.654 6.680 6.578 6.743 62,747,769 6.6847 0.38%
2014-04-17 0 10.48 10.48 10.50 10.46 10.70 24,376,500 257,182,125 10.550 6.629 6.629 6.642 6.616 6.768 38,537,561 6.6735 0.38%
2014-04-16 0 10.44 10.44 10.48 10.44 10.74 11,961,178 126,240,994 10.554 6.604 6.604 6.629 6.604 6.793 18,909,795 6.6760 -1.69%
2014-04-15 0 10.62 10.62 10.64 10.56 10.84 28,448,805 303,422,375 10.666 6.718 6.718 6.730 6.680 6.857 44,975,594 6.7464 -1.12%
2014-04-14 0 10.74 10.70 10.74 10.60 10.84 17,725,746 190,170,991 10.729 6.793 6.768 6.793 6.705 6.857 28,023,179 6.7862 0.37%
2014-04-11 0 10.70 10.68 10.70 10.52 10.86 16,858,146 180,790,784 10.724 6.768 6.756 6.768 6.654 6.869 26,651,563 6.7835 -1.11%
2014-04-10 0 10.82 10.80 10.84 10.54 10.88 30,367,609 325,111,293 10.706 6.844 6.831 6.857 6.667 6.882 48,009,090 6.7719 1.69%
2014-04-09 0 10.64 10.62 10.64 10.54 10.70 41,890,573 444,537,277 10.612 6.730 6.718 6.730 6.667 6.768 66,226,100 6.7124 1.14%
2014-04-08 0 10.52 10.52 10.54 10.38 10.60 30,539,628 321,570,030 10.530 6.654 6.654 6.667 6.566 6.705 48,281,040 6.6604 0.00%
2014-04-07 0 10.52 10.50 10.56 10.28 10.58 36,985,702 388,445,460 10.503 6.654 6.642 6.680 6.502 6.692 58,471,838 6.6433 1.94%
2014-04-04 0 10.32 10.28 10.32 10.16 10.36 45,902,923 471,252,074 10.266 6.528 6.502 6.528 6.427 6.553 72,569,348 6.4938 2.58%
2014-04-03 0 10.06 10.06 10.10 10.06 10.40 36,590,889 372,927,648 10.192 6.363 6.363 6.389 6.363 6.578 57,847,666 6.4467 -0.98%
2014-04-02 0 10.16 10.16 10.18 10.08 10.42 31,553,885 323,648,318 10.257 6.427 6.427 6.439 6.376 6.591 49,884,511 6.4880 -1.36%
2014-04-01 0 10.30 10.28 10.30 10.20 10.32 25,167,840 258,193,997 10.259 6.515 6.502 6.515 6.452 6.528 39,788,615 6.4891 0.98%
2014-03-31 0 10.20 10.18 10.22 10.06 10.30 25,221,136 257,037,782 10.191 6.452 6.439 6.465 6.363 6.515 39,872,872 6.4464 -0.20%
2014-03-28 0 10.22 10.22 10.24 9.810 10.32 50,387,128 514,035,577 10.202 6.465 6.465 6.477 6.205 6.528 79,658,566 6.4530 2.82%
2014-03-27 0 9.940 9.920 9.940 9.800 9.970 43,390,463 430,641,030 9.9248 6.287 6.275 6.287 6.199 6.306 68,597,322 6.2778 1.02%
2014-03-26 0 9.840 9.840 9.850 9.760 9.940 24,965,775 245,886,884 9.8490 6.224 6.224 6.231 6.174 6.287 39,469,164 6.2298 1.34%
2014-03-25 0 9.710 9.680 9.710 9.580 9.760 19,802,000 192,005,170 9.6963 6.142 6.123 6.142 6.060 6.174 31,305,593 6.1333 -0.41%
2014-03-24 0 9.750 9.740 9.760 9.340 9.760 46,598,592 448,957,729 9.6346 6.167 6.161 6.174 5.908 6.174 73,669,152 6.0942 4.28%
2014-03-21 0 9.350 9.330 9.360 9.100 9.360 40,232,058 372,375,722 9.2557 5.914 5.902 5.921 5.756 5.921 63,604,102 5.8546 1.08%
2014-03-20 0 9.250 9.260 9.280 9.120 9.360 38,465,500 355,896,369 9.2524 5.851 5.857 5.870 5.769 5.921 60,811,296 5.8525 0.87%
2014-03-19 0 9.170 9.160 9.170 9.030 9.340 21,803,583 198,731,873 9.1146 5.800 5.794 5.800 5.712 5.908 34,469,957 5.7654 -0.54%
2014-03-18 0 9.220 9.210 9.220 9.170 9.340 24,810,793 229,387,061 9.2455 5.832 5.826 5.832 5.800 5.908 39,224,148 5.8481 0.55%
2014-03-17 0 9.170 9.170 9.180 9.120 9.270 18,014,100 165,486,112 9.1865 5.800 5.800 5.807 5.769 5.864 28,479,047 5.8108 -0.33%
2014-03-14 0 9.200 9.180 9.220 9.120 9.250 32,869,445 302,387,858 9.1997 5.819 5.807 5.832 5.769 5.851 51,964,320 5.8191 0.33%
2014-03-13 0 9.170 9.220 9.230 9.160 9.370 35,474,927 329,894,902 9.2994 5.800 5.832 5.838 5.794 5.927 56,083,407 5.8822 -1.61%
2014-03-12 0 9.320 9.350 9.360 9.270 9.690 50,740,365 477,888,461 9.4183 5.895 5.914 5.921 5.864 6.129 80,217,009 5.9574 -4.02%
2014-03-11 0 9.710 9.730 9.740 9.660 9.890 26,387,301 256,751,305 9.7301 6.142 6.155 6.161 6.110 6.256 41,716,498 6.1547 0.00%
2014-03-10 0 9.710 9.710 9.720 9.700 10.06 40,258,660 393,785,874 9.7814 6.142 6.142 6.148 6.136 6.363 63,646,158 6.1871 -3.67%
2014-03-07 0 10.08 10.06 10.08 10.04 10.24 19,177,999 193,858,951 10.108 6.376 6.363 6.376 6.351 6.477 30,319,090 6.3940 -1.75%
2014-03-06 0 10.26 10.22 10.28 10.16 10.32 13,173,081 134,919,490 10.242 6.490 6.465 6.502 6.427 6.528 20,825,730 6.4785 0.98%
2014-03-05 0 10.16 10.16 10.20 10.10 10.44 21,787,018 222,895,482 10.231 6.427 6.427 6.452 6.389 6.604 34,443,769 6.4713 -2.68%
2014-03-04 0 10.44 10.42 10.46 10.36 10.54 23,528,624 245,903,457 10.451 6.604 6.591 6.616 6.553 6.667 37,197,128 6.6108 0.00%
2014-03-03 0 10.44 10.44 10.48 10.42 10.68 60,532,487 638,693,247 10.551 6.604 6.604 6.629 6.591 6.756 95,697,677 6.6741 0.97%
2014-02-28 0 10.34 10.34 10.36 10.08 10.36 39,495,361 404,969,030 10.254 6.540 6.540 6.553 6.376 6.553 62,439,435 6.4858 1.37%
2014-02-27 0 10.20 10.18 10.22 10.06 10.28 31,958,945 324,843,166 10.164 6.452 6.439 6.465 6.363 6.502 50,524,882 6.4294 0.20%
2014-02-26 0 10.18 10.16 10.20 9.950 10.22 40,607,326 409,431,971 10.083 6.439 6.427 6.452 6.294 6.465 64,197,375 6.3777 1.80%
2014-02-25 0 10.00 9.990 10.00 9.980 10.22 23,596,000 237,568,970 10.068 6.325 6.319 6.325 6.313 6.465 37,303,645 6.3685 0.50%
2014-02-24 0 9.950 9.940 9.950 9.940 10.16 18,048,000 180,245,020 9.9870 6.294 6.287 6.294 6.287 6.427 28,532,640 6.3172 -1.68%
2014-02-21 0 10.12 10.10 10.14 10.10 10.24 16,834,144 170,749,246 10.143 6.401 6.389 6.414 6.389 6.477 26,613,618 6.4159 1.20%
2014-02-20 0 10.00 10.00 10.02 9.990 10.30 24,230,914 243,982,691 10.069 6.325 6.325 6.338 6.319 6.515 38,307,400 6.3691 -2.72%
2014-02-19 0 10.28 10.28 10.30 10.20 10.40 9,908,508 101,817,205 10.276 6.502 6.502 6.515 6.452 6.578 15,664,666 6.4998 -0.77%
2014-02-18 0 10.36 10.32 10.36 10.16 10.40 13,464,748 138,606,929 10.294 6.553 6.528 6.553 6.427 6.578 21,286,836 6.5114 -0.77%
2014-02-17 0 10.44 10.42 10.44 10.42 10.58 14,488,968 151,799,454 10.477 6.604 6.591 6.604 6.591 6.692 22,906,057 6.6270 -0.38%
2014-02-14 0 10.48 10.48 10.50 10.42 10.56 20,818,302 217,633,337 10.454 6.629 6.629 6.642 6.591 6.680 32,912,296 6.6125 0.58%
2014-02-13 0 10.42 10.42 10.50 10.36 10.58 15,360,471 160,875,302 10.473 6.591 6.591 6.642 6.553 6.692 24,283,843 6.6248 -1.14%
2014-02-12 0 10.54 10.50 10.56 10.38 10.64 32,027,785 336,819,014 10.516 6.667 6.642 6.680 6.566 6.730 50,633,714 6.6521 0.57%
2014-02-11 0 10.48 10.44 10.50 10.32 10.58 36,665,651 384,598,844 10.489 6.629 6.604 6.642 6.528 6.692 57,965,859 6.6349 1.16%
2014-02-10 0 10.36 10.32 10.34 10.28 10.52 39,095,456 406,845,522 10.406 6.553 6.528 6.540 6.502 6.654 61,807,213 6.5825 -0.96%
2014-02-07 0 10.46 10.44 10.50 10.36 10.80 40,085,165 421,780,611 10.522 6.616 6.604 6.642 6.553 6.831 63,371,874 6.6556 2.55%
2014-02-06 0 10.20 10.18 10.22 10.06 10.36 26,688,969 271,783,679 10.183 6.452 6.439 6.465 6.363 6.553 42,193,415 6.4414 1.59%
2014-02-05 0 10.04 10.04 10.06 10.04 10.30 22,544,712 228,570,921 10.139 6.351 6.351 6.363 6.351 6.515 35,641,631 6.4130 -0.20%
2014-02-04 0 10.06 10.10 10.12 10.02 10.36 33,559,193 340,211,039 10.138 6.363 6.389 6.401 6.338 6.553 53,054,764 6.4125 -1.57%
2014-01-30 0 10.22 10.18 10.20 10.04 10.26 8,973,493 91,226,560 10.166 6.465 6.439 6.452 6.351 6.490 14,186,472 6.4305 0.00%
2014-01-29 0 10.22 10.20 10.22 10.04 10.32 18,859,970 193,123,792 10.240 6.465 6.452 6.465 6.351 6.528 29,816,309 6.4771 1.79%
2014-01-28 0 10.04 10.02 10.04 9.940 10.16 22,167,906 222,652,967 10.044 6.351 6.338 6.351 6.287 6.427 35,045,927 6.3532 -0.20%
2014-01-27 0 10.06 10.04 10.06 10.02 10.18 25,566,291 258,004,702 10.092 6.363 6.351 6.363 6.338 6.439 40,418,538 6.3833 -2.52%
2014-01-24 0 10.32 10.28 10.32 10.12 10.40 21,196,632 217,920,446 10.281 6.528 6.502 6.528 6.401 6.578 33,510,410 6.5031 0.58%
2014-01-23 0 10.26 10.26 10.28 10.16 10.60 29,544,317 305,032,392 10.325 6.490 6.490 6.502 6.427 6.705 46,707,523 6.5307 -2.29%
2014-01-22 0 10.50 10.46 10.52 10.26 10.60 26,663,663 280,245,901 10.510 6.642 6.616 6.654 6.490 6.705 42,153,408 6.6482 1.94%
2014-01-21 0 10.30 10.30 10.32 10.24 10.36 16,105,764 165,844,689 10.297 6.515 6.515 6.528 6.477 6.553 25,462,099 6.5134 0.59%
2014-01-20 0 10.24 10.22 10.24 10.10 10.42 37,781,695 387,341,590 10.252 6.477 6.465 6.477 6.389 6.591 59,730,248 6.4848 -1.54%
2014-01-17 0 10.40 10.38 10.40 10.36 10.60 36,840,072 385,146,701 10.455 6.578 6.566 6.578 6.553 6.705 58,241,607 6.6129 -1.89%
2014-01-16 0 10.60 10.60 10.62 10.52 10.92 42,176,018 448,809,220 10.641 6.705 6.705 6.718 6.654 6.907 66,677,368 6.7311 -2.39%
2014-01-15 0 10.86 10.86 10.88 10.84 11.04 19,572,684 214,019,183 10.935 6.869 6.869 6.882 6.857 6.983 30,943,060 6.9165 0.18%
2014-01-14 0 10.84 10.84 10.86 10.76 10.88 20,731,603 224,260,681 10.817 6.857 6.857 6.869 6.806 6.882 32,775,231 6.8424 -1.09%
2014-01-13 0 10.96 10.96 10.98 10.74 11.10 24,689,276 269,025,800 10.896 6.933 6.933 6.945 6.793 7.021 39,032,038 6.8924 -0.54%
2014-01-10 0 11.02 11.00 11.02 10.86 11.10 20,754,391 228,384,937 11.004 6.971 6.958 6.971 6.869 7.021 32,811,257 6.9606 0.00%
2014-01-09 0 11.02 11.02 11.04 10.98 11.24 22,169,994 245,364,881 11.067 6.971 6.971 6.983 6.945 7.110 35,049,228 7.0006 -1.78%
2014-01-08 0 11.22 11.18 11.22 11.02 11.32 15,416,485 172,739,371 11.205 7.097 7.072 7.097 6.971 7.160 24,372,397 7.0875 1.08%
2014-01-07 0 11.10 11.06 11.08 11.00 11.30 20,582,470 229,128,030 11.132 7.021 6.996 7.009 6.958 7.148 32,539,462 7.0415 -0.18%
2014-01-06 0 11.12 11.10 11.12 11.00 11.30 27,096,270 302,856,323 11.177 7.034 7.021 7.034 6.958 7.148 42,837,329 7.0699 -1.59%
2014-01-03 0 11.30 11.28 11.30 11.22 11.52 23,440,351 266,391,604 11.365 7.148 7.135 7.148 7.097 7.287 37,057,574 7.1886 -3.09%
2014-01-02 0 11.66 11.64 11.66 11.56 11.72 13,120,586 152,959,113 11.658 7.375 7.363 7.375 7.312 7.413 20,742,739 7.3741 0.52%
2013-12-31 0 11.60 11.58 11.60 11.58 11.80 27,522,910 321,233,954 11.672 7.337 7.325 7.337 7.325 7.464 43,511,818 7.3827 -0.68%
2013-12-30 0 11.68 11.68 11.72 11.44 11.80 24,279,693 282,760,577 11.646 7.388 7.388 7.413 7.236 7.464 38,384,516 7.3665 -0.17%
2013-12-27 0 11.70 11.66 11.70 11.66 11.80 12,606,550 147,935,700 11.735 7.401 7.375 7.401 7.375 7.464 19,930,084 7.4227 0.00%
2013-12-24 0 11.70 11.68 11.72 11.66 11.96 27,287,233 321,104,860 11.768 7.401 7.388 7.413 7.375 7.565 43,139,229 7.4435 1.74%
2013-12-23 0 11.50 11.50 11.52 11.34 11.62 12,223,433 140,698,689 11.511 7.274 7.274 7.287 7.173 7.350 19,324,402 7.2809 0.35%
2013-12-20 0 11.46 11.42 11.48 11.40 11.60 29,507,459 338,744,511 11.480 7.249 7.224 7.262 7.211 7.337 46,649,253 7.2615 -1.55%
2013-12-19 0 11.64 11.62 11.64 11.50 11.96 29,573,775 344,759,970 11.658 7.363 7.350 7.363 7.274 7.565 46,754,094 7.3739 -1.36%
2013-12-18 0 11.80 11.74 11.82 11.66 11.82 11,371,556 133,798,260 11.766 7.464 7.426 7.477 7.375 7.477 17,977,644 7.4425 0.51%
2013-12-17 0 11.74 11.68 11.74 11.60 11.96 19,873,876 233,387,322 11.743 7.426 7.388 7.426 7.337 7.565 31,419,224 7.4282 1.38%
2013-12-16 0 11.58 11.58 11.62 11.50 11.68 9,751,893 113,022,251 11.590 7.325 7.325 7.350 7.274 7.388 15,417,069 7.3310 -0.52%
2013-12-13 0 11.64 11.62 11.64 11.50 11.70 15,110,282 175,356,914 11.605 7.363 7.350 7.363 7.274 7.401 23,888,311 7.3407 -0.34%
2013-12-12 0 11.68 11.66 11.68 11.56 11.74 12,151,820 141,255,047 11.624 7.388 7.375 7.388 7.312 7.426 19,211,187 7.3527 -0.51%
2013-12-11 0 11.74 11.74 11.76 11.66 11.82 22,909,160 268,627,343 11.726 7.426 7.426 7.439 7.375 7.477 36,217,798 7.4170 -1.34%
2013-12-10 0 11.90 11.88 11.94 11.88 12.10 13,099,580 156,743,233 11.966 7.527 7.515 7.553 7.515 7.654 20,709,530 7.5687 -0.83%
2013-12-09 0 12.00 11.98 12.00 11.96 12.16 9,337,617 112,246,637 12.021 7.590 7.578 7.590 7.565 7.692 14,762,127 7.6037 -0.50%
2013-12-06 0 12.06 12.00 12.06 11.84 12.10 23,239,515 278,576,302 11.987 7.628 7.590 7.628 7.489 7.654 36,740,066 7.5824 0.84%
2013-12-05 0 11.96 11.92 11.96 11.88 12.26 21,844,529 262,682,116 12.025 7.565 7.540 7.565 7.515 7.755 34,534,690 7.6063 -1.16%
2013-12-04 0 12.10 12.10 12.14 11.98 12.24 15,847,761 191,819,437 12.104 7.654 7.654 7.679 7.578 7.742 25,054,214 7.6562 -0.33%
2013-12-03 0 12.14 12.10 12.12 12.10 12.30 15,420,020 187,369,151 12.151 7.679 7.654 7.666 7.654 7.780 24,377,985 7.6860 -1.46%
2013-12-02 0 12.32 12.26 12.28 12.10 12.44 15,583,839 190,959,501 12.254 7.793 7.755 7.768 7.654 7.869 24,636,972 7.7509 -0.16%
2013-11-29 0 12.34 12.28 12.30 12.14 12.38 15,136,337 185,650,886 12.265 7.806 7.768 7.780 7.679 7.831 23,929,502 7.7582 1.31%
2013-11-28 0 12.18 12.14 12.16 12.02 12.28 31,882,287 388,198,579 12.176 7.704 7.679 7.692 7.603 7.768 50,403,691 7.7018 2.18%
2013-11-27 0 11.92 11.92 11.96 11.92 12.08 31,433,903 376,769,429 11.986 7.540 7.540 7.565 7.540 7.641 49,694,827 7.5817 -1.65%
2013-11-26 0 12.12 12.10 12.18 11.96 12.22 17,083,161 207,136,849 12.125 7.666 7.654 7.704 7.565 7.730 27,007,296 7.6697 0.83%
2013-11-25 0 12.02 12.02 12.10 12.02 12.32 11,247,848 136,614,045 12.146 7.603 7.603 7.654 7.603 7.793 17,782,070 7.6827 -0.66%
2013-11-22 0 12.10 12.06 12.10 12.04 12.20 11,496,481 139,132,358 12.102 7.654 7.628 7.654 7.616 7.717 18,175,142 7.6551 0.17%
2013-11-21 0 12.08 12.08 12.10 11.92 12.24 14,937,202 180,153,613 12.061 7.641 7.641 7.654 7.540 7.742 23,614,684 7.6289 -1.47%
2013-11-20 0 12.26 12.28 12.30 12.20 12.40 18,216,028 223,245,289 12.255 7.755 7.768 7.780 7.717 7.843 28,798,281 7.7520 0.00%
2013-11-19 0 12.26 12.26 12.28 12.14 12.44 21,449,495 262,072,236 12.218 7.755 7.755 7.768 7.679 7.869 33,910,169 7.7284 0.00%
2013-11-18 0 12.26 12.24 12.26 11.96 12.28 29,007,821 352,033,499 12.136 7.755 7.742 7.755 7.565 7.768 45,859,359 7.6764 3.20%
2013-11-15 0 11.88 11.86 11.88 11.76 11.98 14,017,408 166,580,541 11.884 7.515 7.502 7.515 7.439 7.578 22,160,553 7.5170 1.54%
2013-11-14 0 11.70 11.66 11.70 11.50 11.82 23,138,760 270,466,140 11.689 7.401 7.375 7.401 7.274 7.477 36,580,780 7.3937 1.92%
2013-11-13 0 11.48 11.52 11.54 11.48 11.72 21,765,078 252,010,532 11.579 7.262 7.287 7.299 7.262 7.413 34,409,084 7.3240 -2.38%
2013-11-12 0 11.76 11.78 11.80 11.68 12.10 12,133,000 143,386,520 11.818 7.439 7.451 7.464 7.388 7.654 19,181,434 7.4753 -1.84%
2013-11-11 0 11.98 11.96 12.02 11.54 12.00 19,606,714 231,853,238 11.825 7.578 7.565 7.603 7.299 7.590 30,996,859 7.4799 2.39%
2013-11-08 0 11.70 11.70 11.72 11.68 11.86 17,781,485 209,186,633 11.764 7.401 7.401 7.413 7.388 7.502 28,111,298 7.4414 -2.01%
2013-11-07 0 11.94 11.92 11.96 11.90 12.02 20,345,539 243,111,713 11.949 7.553 7.540 7.565 7.527 7.603 32,164,890 7.5583 -0.17%
2013-11-06 0 11.96 11.96 11.98 11.82 12.00 20,325,892 242,424,913 11.927 7.565 7.565 7.578 7.477 7.590 32,133,830 7.5442 -0.33%
2013-11-05 0 12.00 12.00 12.02 11.98 12.16 18,154,786 218,578,734 12.040 7.590 7.590 7.603 7.578 7.692 28,701,461 7.6156 -1.15%
2013-11-04 0 12.14 12.10 12.16 12.06 12.38 20,117,096 244,563,647 12.157 7.679 7.654 7.692 7.628 7.831 31,803,738 7.6898 0.17%
2013-11-01 0 12.12 12.10 12.12 11.98 12.24 13,013,799 157,719,950 12.119 7.666 7.654 7.666 7.578 7.742 20,573,916 7.6660 -0.98%
2013-10-31 0 12.24 12.24 12.26 12.14 12.28 15,044,328 183,559,543 12.201 7.742 7.742 7.755 7.679 7.768 23,784,042 7.7178 -0.33%
2013-10-30 0 12.28 12.22 12.28 11.86 12.30 21,638,785 261,306,480 12.076 7.768 7.730 7.768 7.502 7.780 34,209,423 7.6384 1.99%
2013-10-29 0 12.04 12.02 12.06 12.00 12.16 14,687,405 177,155,706 12.062 7.616 7.603 7.628 7.590 7.692 23,219,772 7.6295 -0.33%
2013-10-28 0 12.08 12.08 12.10 11.94 12.16 13,978,692 168,444,908 12.050 7.641 7.641 7.654 7.553 7.692 22,099,346 7.6222 0.17%
2013-10-25 0 12.06 12.02 12.06 11.98 12.50 28,461,399 346,132,990 12.161 7.628 7.603 7.628 7.578 7.907 44,995,504 7.6926 -1.31%
2013-10-24 0 12.22 12.22 12.24 11.82 12.30 20,637,513 249,574,679 12.093 7.730 7.730 7.742 7.477 7.780 32,626,481 7.6495 1.66%
2013-10-23 0 12.02 12.02 12.04 11.98 12.64 35,312,811 432,808,484 12.256 7.603 7.603 7.616 7.578 7.995 55,827,113 7.7527 -4.75%
2013-10-22 0 12.62 12.62 12.64 12.58 12.80 14,392,340 182,117,110 12.654 7.983 7.983 7.995 7.957 8.096 22,753,294 8.0040 -1.10%
2013-10-21 0 12.76 12.70 12.76 12.58 13.00 15,124,721 193,269,660 12.778 8.071 8.033 8.071 7.957 8.223 23,911,138 8.0828 0.63%
2013-10-18 0 12.68 12.64 12.68 12.58 12.84 22,749,508 288,544,975 12.684 8.021 7.995 8.021 7.957 8.122 35,965,399 8.0228 -0.47%
2013-10-17 0 12.74 12.70 12.76 12.62 12.94 12,898,695 164,819,927 12.778 8.059 8.033 8.071 7.983 8.185 20,391,945 8.0826 -0.47%
2013-10-16 0 12.80 12.80 12.82 12.70 13.00 12,627,118 161,801,967 12.814 8.096 8.096 8.109 8.033 8.223 19,962,601 8.1053 -1.08%
2013-10-15 0 12.94 12.90 12.94 12.68 12.96 23,590,459 302,759,332 12.834 8.185 8.160 8.185 8.021 8.198 37,294,885 8.1180 3.19%
2013-10-11 0 12.54 12.54 12.58 12.46 12.86 38,694,977 486,619,834 12.576 7.932 7.932 7.957 7.881 8.134 61,174,083 7.9547 -0.32%
2013-10-10 0 12.58 12.56 12.60 12.38 12.86 46,592,158 584,733,854 12.550 7.957 7.945 7.970 7.831 8.134 73,658,980 7.9384 -2.18%
2013-10-09 0 12.86 12.86 12.90 12.80 13.10 29,404,500 379,352,829 12.901 8.134 8.134 8.160 8.096 8.286 46,486,482 8.1605 -2.43%
2013-10-08 0 13.18 13.18 13.22 13.00 13.24 43,391,089 569,837,537 13.133 8.337 8.337 8.362 8.223 8.375 68,598,312 8.3069 -0.60%
2013-10-07 0 13.26 13.24 13.26 12.94 13.32 37,283,394 490,100,117 13.145 8.387 8.375 8.387 8.185 8.425 58,942,468 8.3149 0.00%
2013-10-04 0 13.26 13.22 13.26 12.82 13.30 71,421,760 933,934,737 13.076 8.387 8.362 8.387 8.109 8.413 112,912,865 8.2713 1.07%
2013-10-03 0 13.12 13.12 13.14 12.06 13.34 95,067,454 1,227,380,184 12.911 8.299 8.299 8.312 7.628 8.438 150,295,072 8.1665 8.43%
2013-10-02 0 12.10 12.10 12.12 11.98 12.34 22,129,143 269,928,084 12.198 7.654 7.654 7.666 7.578 7.806 34,984,645 7.7156 0.00%
2013-09-30 0 12.10 12.14 12.16 11.82 12.24 26,226,488 316,021,722 12.050 7.654 7.679 7.692 7.477 7.742 41,462,264 7.6219 -0.17%
2013-09-27 0 12.12 12.10 12.14 12.04 12.30 15,086,830 183,454,901 12.160 7.666 7.654 7.679 7.616 7.780 23,851,235 7.6916 0.00%
2013-09-26 0 12.12 12.10 12.14 11.88 12.16 22,450,634 269,907,732 12.022 7.666 7.654 7.679 7.515 7.692 35,492,900 7.6046 -0.98%
2013-09-25 0 12.24 12.24 12.30 12.20 12.50 17,088,911 210,504,023 12.318 7.742 7.742 7.780 7.717 7.907 27,016,387 7.7917 0.33%
2013-09-24 0 12.20 12.20 12.22 12.16 12.60 27,613,989 340,034,079 12.314 7.717 7.717 7.730 7.692 7.970 43,655,807 7.7890 -3.17%
2013-09-23 0 12.60 12.60 12.62 12.42 12.86 13,202,338 166,674,052 12.625 7.970 7.970 7.983 7.856 8.134 20,871,984 7.9855 -1.87%
2013-09-19 0 12.84 12.80 12.86 12.70 12.92 21,679,665 278,608,164 12.851 8.122 8.096 8.134 8.033 8.172 34,274,051 8.1288 1.10%
2013-09-18 0 12.70 12.68 12.70 12.60 12.78 20,927,942 265,741,304 12.698 8.033 8.021 8.033 7.970 8.084 33,085,629 8.0319 0.32%
2013-09-17 0 12.66 12.62 12.68 12.54 12.68 18,164,263 229,301,422 12.624 8.008 7.983 8.021 7.932 8.021 28,716,444 7.9850 -0.16%
2013-09-16 0 12.68 12.70 12.72 12.62 12.84 17,398,775 220,666,773 12.683 8.021 8.033 8.046 7.983 8.122 27,506,260 8.0224 0.48%
2013-09-13 0 12.62 12.58 12.62 12.38 12.70 31,650,680 398,183,212 12.581 7.983 7.957 7.983 7.831 8.033 50,037,537 7.9577 -0.47%
2013-09-12 0 12.68 12.64 12.68 12.46 12.68 43,427,097 546,340,951 12.581 8.021 7.995 8.021 7.881 8.021 68,655,238 7.9577 1.44%
2013-09-11 0 12.50 12.50 12.52 12.24 12.56 38,141,512 472,249,304 12.382 7.907 7.907 7.919 7.742 7.945 60,299,093 7.8318 1.46%
2013-09-10 0 12.32 12.28 12.30 12.14 12.34 18,064,063 220,993,499 12.234 7.793 7.768 7.780 7.679 7.806 28,558,035 7.7384 1.15%
2013-09-09 0 12.18 12.16 12.18 12.06 12.22 19,954,436 242,509,102 12.153 7.704 7.692 7.704 7.628 7.730 31,546,584 7.6873 0.00%
2013-09-06 0 12.18 12.16 12.18 12.04 12.28 61,050,177 743,062,909 12.171 7.704 7.692 7.704 7.616 7.768 96,516,109 7.6988 -0.33%
2013-09-05 0 12.22 12.22 12.24 12.06 12.24 30,904,553 375,620,395 12.154 7.730 7.730 7.742 7.628 7.742 48,857,962 7.6880 0.99%
2013-09-04 0 12.10 12.08 12.10 11.90 12.16 23,086,668 277,976,367 12.041 7.654 7.641 7.654 7.527 7.692 36,498,426 7.6161 0.33%
2013-09-03 0 12.06 12.04 12.08 11.98 12.16 20,966,251 252,352,524 12.036 7.628 7.616 7.641 7.578 7.692 33,146,193 7.6133 0.17%
2013-09-02 0 12.04 12.04 12.06 11.74 12.08 23,111,871 276,797,696 11.976 7.616 7.616 7.628 7.426 7.641 36,538,270 7.5756 2.38%
2013-08-30 0 11.76 11.72 11.76 11.64 11.86 20,625,785 242,231,877 11.744 7.439 7.413 7.439 7.363 7.502 32,607,940 7.4286 -0.17%
2013-08-29 0 11.78 11.80 11.82 11.54 11.82 15,757,257 184,352,369 11.700 7.451 7.464 7.477 7.299 7.477 24,911,134 7.4004 0.68%
2013-08-28 0 11.70 11.64 11.70 11.46 11.76 22,753,347 264,883,283 11.642 7.401 7.363 7.401 7.249 7.439 35,971,468 7.3637 0.17%
2013-08-27 0 11.68 11.66 11.70 11.62 11.80 15,843,271 185,262,856 11.693 7.388 7.375 7.401 7.350 7.464 25,047,116 7.3966 -0.34%
2013-08-26 0 11.72 11.70 11.72 11.70 11.84 17,230,897 202,856,271 11.773 7.413 7.401 7.413 7.401 7.489 27,240,857 7.4468 -0.51%
2013-08-23 0 11.78 11.78 11.80 11.72 11.98 11,983,016 141,546,578 11.812 7.451 7.451 7.464 7.413 7.578 18,944,320 7.4717 -0.84%
2013-08-22 0 11.88 11.88 11.90 11.46 11.92 32,469,738 382,541,360 11.781 7.515 7.515 7.527 7.249 7.540 51,332,411 7.4522 2.41%
2013-08-21 0 11.60 11.58 11.60 11.48 11.78 24,613,101 285,532,167 11.601 7.337 7.325 7.337 7.262 7.451 38,911,611 7.3380 -1.53%
2013-08-20 0 11.78 11.78 11.82 11.72 12.14 32,008,101 379,087,464 11.843 7.451 7.451 7.477 7.413 7.679 50,602,595 7.4915 -3.13%
2013-08-19 0 12.16 12.16 12.18 11.98 12.24 15,978,503 193,678,904 12.121 7.692 7.692 7.704 7.578 7.742 25,260,909 7.6671 0.50%
2013-08-16 0 12.10 12.08 12.12 12.02 12.16 23,002,219 278,298,528 12.099 7.654 7.641 7.666 7.603 7.692 36,364,918 7.6529 -1.31%
2013-08-15 0 12.26 12.24 12.26 11.90 12.26 44,327,474 536,304,459 12.099 7.755 7.742 7.755 7.527 7.755 70,078,672 7.6529 1.66%
2013-08-13 0 12.06 12.02 12.06 11.86 12.06 35,855,746 429,136,937 11.968 7.628 7.603 7.628 7.502 7.628 56,685,455 7.5705 0.50%
2013-08-12 0 12.00 11.98 12.00 11.70 12.00 54,747,968 649,680,984 11.867 7.590 7.578 7.590 7.401 7.590 86,552,752 7.5062 1.69%
2013-08-09 0 11.80 11.78 11.80 11.56 11.90 74,185,528 869,311,691 11.718 7.464 7.451 7.464 7.312 7.527 117,282,191 7.4121 2.25%
2013-08-08 1 11.54 11.54 11.56 11.12 11.68 30,574,704 346,564,930 11.335 7.299 7.299 7.312 7.034 7.388 48,336,493 7.1698 2.67%
2013-08-07 0 11.24 11.22 11.24 11.20 11.40 23,924,800 269,810,950 11.277 7.110 7.097 7.110 7.084 7.211 37,823,455 7.1334 -1.58%
2013-08-06 0 11.42 11.40 11.42 11.22 11.42 20,324,758 230,254,629 11.329 7.224 7.211 7.224 7.097 7.224 32,132,037 7.1659 0.88%
2013-08-05 0 11.32 11.30 11.32 11.24 11.46 10,930,154 123,404,185 11.290 7.160 7.148 7.160 7.110 7.249 17,279,818 7.1415 -0.53%
2013-08-02 0 11.38 11.36 11.38 11.28 11.50 11,246,831 127,620,804 11.347 7.198 7.186 7.198 7.135 7.274 17,780,462 7.1776 0.35%
2013-08-01 0 11.34 11.36 11.38 11.26 11.48 8,554,749 97,195,825 11.362 7.173 7.186 7.198 7.122 7.262 13,524,467 7.1867 -0.35%
2013-07-31 0 11.38 11.36 11.42 11.32 11.42 17,347,077 197,360,641 11.377 7.198 7.186 7.224 7.160 7.224 27,424,529 7.1965 0.18%
2013-07-30 0 11.36 11.32 11.38 11.28 11.40 15,784,490 179,182,089 11.352 7.186 7.160 7.198 7.135 7.211 24,954,187 7.1804 0.00%
2013-07-29 0 11.36 11.34 11.38 11.22 11.46 18,356,764 208,552,629 11.361 7.186 7.173 7.198 7.097 7.249 29,020,775 7.1863 0.18%
2013-07-26 0 11.34 11.30 11.34 11.08 11.38 18,222,426 205,316,372 11.267 7.173 7.148 7.173 7.009 7.198 28,808,396 7.1270 0.89%
2013-07-25 0 11.24 11.22 11.26 11.10 11.28 12,647,675 141,713,121 11.205 7.110 7.097 7.122 7.021 7.135 19,995,100 7.0874 1.26%
2013-07-24 0 11.10 11.06 11.12 10.98 11.20 11,603,636 128,219,586 11.050 7.021 6.996 7.034 6.945 7.084 18,344,546 6.9895 -0.89%
2013-07-23 0 11.20 11.18 11.20 11.00 11.22 22,353,889 249,146,409 11.146 7.084 7.072 7.084 6.958 7.097 35,339,953 7.0500 1.63%
2013-07-22 0 11.02 11.00 11.02 10.82 11.10 19,969,885 219,096,094 10.971 6.971 6.958 6.971 6.844 7.021 31,571,007 6.9398 2.04%
2013-07-19 0 10.80 10.78 10.86 10.70 10.96 15,900,938 171,770,111 10.803 6.831 6.819 6.869 6.768 6.933 25,138,284 6.8330 -1.10%
2013-07-18 0 10.92 10.94 10.96 10.70 10.96 11,737,780 127,509,710 10.863 6.907 6.920 6.933 6.768 6.933 18,556,619 6.8714 0.55%
2013-07-17 0 10.86 10.80 10.86 10.74 10.98 13,999,559 151,828,189 10.845 6.869 6.831 6.869 6.793 6.945 22,132,335 6.8600 0.74%
2013-07-16 0 10.78 10.78 10.80 10.60 10.90 19,037,280 205,252,428 10.782 6.819 6.819 6.831 6.705 6.895 30,096,623 6.8198 0.94%
2013-07-15 0 10.68 10.66 10.68 10.54 10.74 12,144,226 129,720,579 10.682 6.756 6.743 6.756 6.667 6.793 19,199,182 6.7566 0.56%
2013-07-12 0 10.62 10.58 10.64 10.56 10.68 10,921,192 116,174,817 10.638 6.718 6.692 6.730 6.680 6.756 17,265,649 6.7287 0.00%
2013-07-11 0 10.62 10.62 10.64 10.48 10.68 14,025,414 148,541,290 10.591 6.718 6.718 6.730 6.629 6.756 22,173,210 6.6991 2.12%
2013-07-10 0 10.40 10.42 10.46 10.24 10.60 14,271,633 148,477,489 10.404 6.578 6.591 6.616 6.477 6.705 22,562,465 6.5807 -0.76%
2013-07-09 0 10.48 10.46 10.48 10.26 10.54 15,789,095 165,107,981 10.457 6.629 6.616 6.629 6.490 6.667 24,961,468 6.6145 0.96%
2013-07-08 0 10.38 10.32 10.36 10.12 10.46 15,749,280 161,825,672 10.275 6.566 6.528 6.553 6.401 6.616 24,898,523 6.4994 -1.14%
2013-07-05 0 10.50 10.46 10.50 10.38 10.62 13,072,234 136,973,662 10.478 6.642 6.616 6.642 6.566 6.718 20,666,298 6.6279 1.16%
2013-07-04 0 10.38 10.32 10.40 10.26 10.40 9,795,755 101,272,837 10.338 6.566 6.528 6.578 6.490 6.578 15,486,411 6.5395 1.96%
2013-07-03 0 10.18 10.16 10.18 10.12 10.40 19,249,658 197,231,765 10.246 6.439 6.427 6.439 6.401 6.578 30,432,378 6.4810 -1.93%
2013-07-02 0 10.38 10.36 10.40 10.30 10.64 23,055,548 240,513,833 10.432 6.566 6.553 6.578 6.515 6.730 36,449,227 6.5986 0.78%
2013-06-28 0 10.30 10.28 10.32 10.12 10.36 19,802,847 202,644,710 10.233 6.515 6.502 6.528 6.401 6.553 31,306,932 6.4728 2.39%
2013-06-27 0 10.06 10.06 10.08 10.02 10.26 16,753,898 169,433,946 10.113 6.363 6.363 6.376 6.338 6.490 26,486,754 6.3969 -0.79%
2013-06-26 0 10.14 10.10 10.20 9.790 10.22 27,312,189 273,360,028 10.009 6.414 6.389 6.452 6.193 6.465 43,178,682 6.3309 3.58%
2013-06-25 0 9.790 9.770 9.820 9.520 10.02 26,794,201 262,504,891 9.7971 6.193 6.180 6.212 6.022 6.338 42,359,779 6.1970 -0.51%
2013-06-24 0 9.840 9.810 9.840 9.810 9.990 21,442,294 211,932,602 9.8839 6.224 6.205 6.224 6.205 6.319 33,898,784 6.2519 -1.80%
2013-06-21 0 10.02 9.910 9.920 9.810 10.06 40,422,771 401,762,671 9.9390 6.338 6.268 6.275 6.205 6.363 63,905,606 6.2868 -0.79%
2013-06-20 0 10.10 10.08 10.12 9.950 10.32 26,476,987 266,856,356 10.079 6.389 6.376 6.401 6.294 6.528 41,858,286 6.3752 -2.51%
2013-06-19 0 10.36 10.32 10.36 10.26 10.50 23,417,962 242,560,658 10.358 6.553 6.528 6.553 6.490 6.642 37,022,179 6.5518 -2.45%
2013-06-18 0 10.62 10.58 10.62 10.34 10.62 13,871,541 145,742,878 10.507 6.718 6.692 6.718 6.540 6.718 21,929,947 6.6458 0.38%
2013-06-17 0 10.58 10.54 10.58 10.32 10.70 23,898,810 252,181,750 10.552 6.692 6.667 6.692 6.528 6.768 37,782,366 6.6746 2.12%
2013-06-14 0 10.36 10.32 10.38 10.20 10.42 28,027,880 289,864,538 10.342 6.553 6.528 6.566 6.452 6.591 44,310,140 6.5417 2.17%
2013-06-13 0 10.14 10.12 10.14 10.02 10.42 36,542,754 369,581,645 10.114 6.414 6.401 6.414 6.338 6.591 57,771,568 6.3973 -2.87%
2013-06-11 0 10.44 10.38 10.40 10.28 10.52 15,672,540 163,299,640 10.419 6.604 6.566 6.578 6.502 6.654 24,777,202 6.5907 0.58%
2013-06-10 0 10.38 10.36 10.40 10.30 10.50 12,888,859 134,168,007 10.410 6.566 6.553 6.578 6.515 6.642 20,376,395 6.5845 0.78%
2013-06-07 0 10.30 10.30 10.32 10.28 10.54 12,961,936 134,367,809 10.366 6.515 6.515 6.528 6.502 6.667 20,491,925 6.5571 -0.19%
2013-06-06 0 10.32 10.28 10.32 10.28 10.56 15,240,595 158,067,532 10.371 6.528 6.502 6.528 6.502 6.680 24,094,327 6.5604 -2.64%
2013-06-05 0 10.60 10.58 10.60 10.44 10.70 11,223,767 118,132,002 10.525 6.705 6.692 6.705 6.604 6.768 17,744,000 6.6576 0.00%
2013-06-04 0 10.60 10.54 10.60 10.42 10.68 11,713,025 123,596,126 10.552 6.705 6.667 6.705 6.591 6.756 18,517,483 6.6746 0.38%
2013-06-03 0 10.56 10.56 10.60 10.52 10.72 17,207,562 182,389,288 10.599 6.680 6.680 6.705 6.654 6.781 27,203,966 6.7045 -0.94%
2013-05-31 0 10.66 10.68 10.74 10.64 10.96 30,619,084 331,304,665 10.820 6.743 6.756 6.793 6.730 6.933 48,406,655 6.8442 -1.11%
2013-05-30 0 10.78 10.78 10.80 10.60 10.88 23,840,863 256,979,907 10.779 6.819 6.819 6.831 6.705 6.882 37,690,756 6.8181 1.51%
2013-05-29 0 10.62 10.60 10.62 10.60 11.12 30,534,017 329,922,241 10.805 6.718 6.705 6.718 6.705 7.034 48,272,170 6.8346 -4.50%
2013-05-28 0 11.12 11.10 11.12 10.98 11.18 10,457,800 115,745,093 11.068 7.034 7.021 7.034 6.945 7.072 16,533,059 7.0008 0.36%
2013-05-27 0 11.08 11.04 11.08 10.88 11.24 10,619,700 117,663,804 11.080 7.009 6.983 7.009 6.882 7.110 16,789,011 7.0084 0.18%
2013-05-24 0 11.06 11.04 11.08 10.84 11.08 13,782,686 151,590,855 10.999 6.996 6.983 7.009 6.857 7.009 21,789,474 6.9571 0.18%
2013-05-23 0 11.04 11.00 11.04 10.92 11.56 42,640,764 475,348,318 11.148 6.983 6.958 6.983 6.907 7.312 67,412,100 7.0514 -4.25%
2013-05-22 0 11.68 11.64 11.68 11.58 11.84 21,558,850 252,663,370 11.720 7.293 7.268 7.293 7.231 7.393 34,527,265 7.3178 0.69%
2013-05-21 0 11.60 11.56 11.60 11.48 11.62 23,793,389 275,251,502 11.568 7.243 7.218 7.243 7.168 7.256 38,105,958 7.2233 0.17%
2013-05-20 0 11.58 11.56 11.58 11.48 11.62 20,915,582 241,780,736 11.560 7.231 7.218 7.231 7.168 7.256 33,497,048 7.2180 1.22%
2013-05-16 0 11.44 11.42 11.44 11.24 11.60 23,450,935 269,829,229 11.506 7.143 7.131 7.143 7.018 7.243 37,557,506 7.1844 0.70%
2013-05-15 0 11.36 11.34 11.40 11.26 11.50 20,565,190 233,401,757 11.349 7.093 7.081 7.118 7.031 7.181 32,935,883 7.0865 -0.35%
2013-05-14 0 11.40 11.38 11.40 11.24 11.44 23,298,644 264,690,857 11.361 7.118 7.106 7.118 7.018 7.143 37,313,607 7.0937 0.88%
2013-05-13 0 11.30 11.26 11.30 11.10 11.42 17,864,344 201,168,972 11.261 7.056 7.031 7.056 6.931 7.131 28,610,382 7.0313 -1.40%
2013-05-10 0 11.46 11.44 11.46 11.20 11.46 18,533,160 210,255,078 11.345 7.156 7.143 7.156 6.993 7.156 29,681,515 7.0837 0.35%
2013-05-09 0 11.42 11.40 11.42 11.16 11.48 30,381,175 343,626,338 11.311 7.131 7.118 7.131 6.968 7.168 48,656,532 7.0623 1.42%
2013-05-08 0 11.26 11.22 11.26 11.06 11.28 26,485,528 294,810,423 11.131 7.031 7.006 7.031 6.906 7.043 42,417,515 6.9502 1.44%
2013-05-07 0 11.10 11.10 11.12 10.90 11.18 19,209,081 211,881,645 11.030 6.931 6.931 6.943 6.806 6.981 30,764,026 6.8873 -0.18%
2013-05-06 0 11.12 11.10 11.14 11.02 11.30 16,689,226 185,434,417 11.111 6.943 6.931 6.956 6.881 7.056 26,728,389 6.9377 0.00%
2013-05-03 0 11.12 11.12 11.14 11.04 11.22 13,959,622 155,258,381 11.122 6.943 6.943 6.956 6.893 7.006 22,356,831 6.9446 -0.36%
2013-05-02 0 11.16 11.14 11.16 10.92 11.28 21,468,866 238,677,877 11.117 6.968 6.956 6.968 6.818 7.043 34,383,152 6.9417 0.18%
2013-04-30 0 11.14 11.10 11.12 10.98 11.18 20,409,647 226,341,404 11.090 6.956 6.931 6.943 6.856 6.981 32,686,775 6.9246 0.91%
2013-04-29 0 11.04 11.02 11.04 10.96 11.08 32,749,893 361,220,837 11.030 6.893 6.881 6.893 6.843 6.918 52,450,118 6.8869 -0.36%
2013-04-26 0 11.08 11.08 11.10 10.86 11.20 52,253,312 576,015,150 11.024 6.918 6.918 6.931 6.781 6.993 83,685,537 6.8831 2.59%
2013-04-25 0 10.80 10.78 10.80 10.60 10.86 15,724,936 168,722,328 10.730 6.744 6.731 6.744 6.619 6.781 25,184,044 6.6996 -0.18%
2013-04-24 0 10.82 10.80 10.82 10.62 10.84 27,858,056 299,411,332 10.748 6.756 6.744 6.756 6.631 6.769 44,615,667 6.7109 2.66%
2013-04-23 0 10.54 10.52 10.56 10.50 10.76 33,481,542 354,206,608 10.579 6.581 6.569 6.594 6.556 6.719 53,621,880 6.6056 -1.50%
2013-04-22 0 10.70 10.64 10.66 10.52 10.80 81,125,120 865,350,585 10.667 6.681 6.644 6.656 6.569 6.744 129,924,764 6.6604 4.29%
2013-04-19 0 10.26 10.24 10.28 9.550 10.34 65,011,241 655,465,386 10.082 6.406 6.394 6.419 5.963 6.456 104,117,813 6.2954 7.32%
2013-04-18 0 9.560 9.530 9.550 9.460 9.630 22,894,639 218,463,522 9.5421 5.969 5.951 5.963 5.907 6.013 36,666,578 5.9581 0.53%
2013-04-17 0 9.510 9.520 9.530 9.500 9.800 43,417,735 417,479,093 9.6154 5.938 5.944 5.951 5.932 6.119 69,535,046 6.0039 -2.56%
2013-04-16 0 9.760 9.760 9.770 9.690 9.950 20,704,316 203,326,107 9.8205 6.094 6.094 6.100 6.050 6.213 33,158,698 6.1319 -0.10%
2013-04-15 0 9.770 9.770 9.800 9.730 9.980 19,751,751 193,864,178 9.8150 6.100 6.100 6.119 6.075 6.232 31,633,131 6.1285 -2.10%
2013-04-12 0 9.980 9.990 10.00 9.880 10.02 19,544,914 194,590,133 9.9560 6.232 6.238 6.244 6.169 6.256 31,301,875 6.2166 0.30%
2013-04-11 0 9.950 9.970 10.00 9.930 10.16 28,762,230 287,928,269 10.011 6.213 6.225 6.244 6.200 6.344 46,063,734 6.2506 -1.09%
2013-04-10 0 10.06 10.02 10.04 10.00 10.20 25,215,641 253,840,498 10.067 6.281 6.256 6.269 6.244 6.369 40,383,745 6.2857 -0.40%
2013-04-09 0 10.10 10.06 10.10 9.880 10.14 28,280,320 284,311,145 10.053 6.306 6.281 6.306 6.169 6.331 45,291,938 6.2773 0.60%
2013-04-08 0 10.04 10.06 10.08 9.960 10.20 28,485,000 286,797,144 10.068 6.269 6.281 6.294 6.219 6.369 45,619,740 6.2867 0.90%
2013-04-05 0 9.950 9.930 9.950 9.900 10.24 37,620,607 376,401,056 10.005 6.213 6.200 6.213 6.182 6.394 60,250,739 6.2472 -2.83%
2013-04-03 0 10.24 10.22 10.26 10.06 10.36 24,004,653 245,030,323 10.208 6.394 6.381 6.406 6.281 6.469 38,444,305 6.3736 0.39%
2013-04-02 0 10.20 10.18 10.20 10.08 10.46 38,906,220 398,285,294 10.237 6.369 6.356 6.369 6.294 6.531 62,309,694 6.3920 -1.92%
2013-03-28 0 10.40 10.36 10.40 10.34 10.58 33,545,200 350,865,350 10.459 6.494 6.469 6.494 6.456 6.606 53,723,830 6.5309 -1.89%
2013-03-27 0 10.60 10.60 10.64 10.56 10.78 17,879,508 190,243,424 10.640 6.619 6.619 6.644 6.594 6.731 28,634,668 6.6438 -0.19%
2013-03-26 0 10.62 10.60 10.62 10.54 10.84 27,882,250 296,977,846 10.651 6.631 6.619 6.631 6.581 6.769 44,654,415 6.6506 -1.85%
2013-03-25 0 10.82 10.78 10.82 10.72 10.96 22,295,494 241,509,825 10.832 6.756 6.731 6.756 6.694 6.843 35,707,026 6.7636 0.74%
2013-03-22 0 10.74 10.74 10.76 10.58 10.92 66,404,337 715,889,008 10.781 6.706 6.706 6.719 6.606 6.818 106,348,906 6.7315 3.67%
2013-03-21 0 10.36 10.36 10.38 10.30 10.56 39,320,904 409,625,181 10.417 6.469 6.469 6.481 6.431 6.594 62,973,826 6.5047 -1.71%
2013-03-20 0 10.54 10.54 10.56 10.42 10.62 24,266,900 255,045,872 10.510 6.581 6.581 6.594 6.506 6.631 38,864,303 6.5625 0.96%
2013-03-19 0 10.44 10.44 10.46 10.42 10.68 29,063,904 305,808,269 10.522 6.519 6.519 6.531 6.506 6.669 46,546,875 6.5699 -0.57%
2013-03-18 0 10.50 10.50 10.56 10.46 10.66 38,352,282 406,322,390 10.594 6.556 6.556 6.594 6.531 6.656 61,422,543 6.6152 -1.50%
2013-03-15 0 10.66 10.66 10.70 10.46 10.78 117,692,971 1,249,574,278 10.617 6.656 6.656 6.681 6.531 6.731 188,489,477 6.6294 0.00%
2013-03-14 0 10.66 10.66 10.72 10.52 10.78 32,613,118 347,888,254 10.667 6.656 6.656 6.694 6.569 6.731 52,231,068 6.6606 -0.56%
2013-03-13 0 10.72 10.70 10.74 10.68 10.96 37,777,035 408,081,324 10.802 6.694 6.681 6.706 6.669 6.843 60,501,264 6.7450 -2.37%
2013-03-12 0 10.98 10.96 10.98 10.96 11.26 17,725,435 196,344,735 11.077 6.856 6.843 6.856 6.843 7.031 28,387,914 6.9165 -1.26%
2013-03-11 0 11.12 11.10 11.12 11.04 11.50 24,167,140 272,458,715 11.274 6.943 6.931 6.943 6.893 7.181 38,704,534 7.0395 -1.59%
2013-03-08 0 11.30 11.26 11.28 11.14 11.38 31,709,014 358,343,792 11.301 7.056 7.031 7.043 6.956 7.106 50,783,113 7.0564 2.91%
2013-03-07 0 10.98 10.98 11.00 10.96 11.26 20,494,086 226,978,656 11.075 6.856 6.856 6.868 6.843 7.031 32,822,007 6.9154 -0.18%
2013-03-06 0 11.00 10.96 11.00 10.96 11.26 43,162,993 479,229,484 11.103 6.868 6.843 6.868 6.843 7.031 69,127,068 6.9326 1.66%
2013-03-05 0 10.82 10.78 10.82 10.72 10.94 30,506,003 329,500,410 10.801 6.756 6.731 6.756 6.694 6.831 48,856,448 6.7443 0.74%
2013-03-04 0 10.74 10.72 10.76 10.72 11.04 30,716,235 332,200,501 10.815 6.706 6.694 6.719 6.694 6.893 49,193,142 6.7530 -2.72%
2013-03-01 0 11.04 11.04 11.06 11.02 11.26 16,452,925 182,563,898 11.096 6.893 6.893 6.906 6.881 7.031 26,349,944 6.9284 -1.25%
2013-02-28 0 11.18 11.14 11.20 10.94 11.30 29,515,657 329,424,324 11.161 6.981 6.956 6.993 6.831 7.056 47,270,374 6.9689 2.01%
2013-02-27 0 10.96 10.94 10.98 10.90 11.14 26,310,334 289,957,344 11.021 6.843 6.831 6.856 6.806 6.956 42,136,935 6.8813 -0.90%
2013-02-26 0 11.06 11.04 11.06 10.98 11.22 22,666,331 251,088,588 11.078 6.906 6.893 6.906 6.856 7.006 36,300,935 6.9169 -0.90%
2013-02-25 0 11.16 11.12 11.16 11.10 11.30 12,879,391 143,822,430 11.167 6.968 6.943 6.968 6.931 7.056 20,626,803 6.9726 -0.18%
2013-02-22 0 11.18 11.18 11.20 11.10 11.30 26,208,054 294,148,797 11.224 6.981 6.981 6.993 6.931 7.056 41,973,130 7.0080 0.00%
2013-02-21 0 11.18 11.16 11.18 11.10 11.42 38,062,970 426,935,834 11.217 6.981 6.968 6.981 6.931 7.131 60,959,200 7.0036 -1.58%
2013-02-20 0 11.36 11.36 11.38 11.24 11.68 33,963,600 386,685,134 11.385 7.093 7.093 7.106 7.018 7.293 54,393,913 7.1090 -0.87%
2013-02-19 0 11.46 11.46 11.48 11.40 11.62 23,541,586 270,465,509 11.489 7.156 7.156 7.168 7.118 7.256 37,702,687 7.1736 -0.69%
2013-02-18 0 11.54 11.54 11.56 11.52 11.68 24,315,815 281,415,565 11.573 7.206 7.206 7.218 7.193 7.293 38,942,642 7.2264 0.17%
2013-02-15 0 11.52 11.52 11.54 11.50 11.62 24,015,438 277,623,643 11.560 7.193 7.193 7.206 7.181 7.256 38,461,578 7.2182 -0.86%
2013-02-14 0 11.62 11.58 11.62 11.52 11.80 37,116,215 431,123,719 11.616 7.256 7.231 7.256 7.193 7.368 59,442,938 7.2527 -0.68%
2013-02-08 0 11.70 11.68 11.70 11.64 12.28 78,597,562 927,263,342 11.798 7.305 7.293 7.305 7.268 7.668 125,876,790 7.3664 -3.94%
2013-02-07 0 12.18 12.16 12.22 12.14 12.36 19,871,406 242,451,299 12.201 7.605 7.593 7.630 7.580 7.718 31,824,763 7.6183 -2.25%
2013-02-06 0 12.46 12.42 12.46 12.24 12.46 11,147,141 137,824,799 12.364 7.780 7.755 7.780 7.643 7.780 17,852,543 7.7202 0.97%
2013-02-05 0 12.34 12.32 12.36 12.28 12.46 15,545,242 192,219,959 12.365 7.705 7.693 7.718 7.668 7.780 24,896,258 7.7208 -2.06%
2013-02-04 0 12.60 12.60 12.62 12.50 12.62 14,116,936 177,635,762 12.583 7.867 7.867 7.880 7.805 7.880 22,608,775 7.8569 0.16%
2013-02-01 0 12.58 12.54 12.60 12.34 12.62 20,212,051 253,767,822 12.555 7.855 7.830 7.867 7.705 7.880 32,370,318 7.8395 0.96%
2013-01-31 0 12.46 12.42 12.48 12.36 12.60 49,434,760 617,133,154 12.484 7.780 7.755 7.793 7.718 7.867 79,171,525 7.7949 1.63%
2013-01-30 0 12.26 12.26 12.28 12.22 12.60 46,871,589 576,408,372 12.298 7.655 7.655 7.668 7.630 7.867 75,066,516 7.6786 0.99%
2013-01-29 0 12.14 12.14 12.16 12.12 12.30 33,627,612 410,296,271 12.201 7.580 7.580 7.593 7.568 7.680 53,855,816 7.6184 -0.33%
2013-01-28 0 12.18 12.16 12.18 12.14 12.40 30,258,440 370,052,224 12.230 7.605 7.593 7.605 7.580 7.743 48,459,967 7.6362 -0.49%
2013-01-25 0 12.24 12.22 12.28 12.14 12.54 47,348,535 581,946,603 12.291 7.643 7.630 7.668 7.580 7.830 75,830,362 7.6743 -3.47%
2013-01-24 0 12.68 12.68 12.70 12.66 13.00 31,166,263 398,493,475 12.786 7.917 7.917 7.930 7.905 8.117 49,913,878 7.9836 -2.91%
2013-01-23 0 13.06 13.00 13.08 12.92 13.14 22,824,489 296,778,272 13.003 8.155 8.117 8.167 8.067 8.205 36,554,231 8.1188 0.77%
2013-01-22 0 12.96 12.92 12.96 12.82 13.06 20,776,675 268,682,915 12.932 8.092 8.067 8.092 8.005 8.155 33,274,584 8.0747 -0.92%
2013-01-21 0 13.08 13.06 13.12 12.82 13.14 30,001,549 391,609,282 13.053 8.167 8.155 8.192 8.005 8.205 48,048,547 8.1503 -0.76%
2013-01-18 0 13.18 13.12 13.18 12.98 13.18 33,688,759 440,593,403 13.078 8.230 8.192 8.230 8.105 8.230 53,953,745 8.1661 2.01%
2013-01-17 0 12.92 12.88 12.92 12.76 13.18 16,145,363 209,264,702 12.961 8.067 8.042 8.067 7.967 8.230 25,857,373 8.0930 0.00%
2013-01-16 0 12.92 12.90 12.94 12.70 12.98 19,970,426 257,084,524 12.873 8.067 8.055 8.080 7.930 8.105 31,983,347 8.0381 -0.15%
2013-01-15 0 12.94 12.94 12.96 12.84 13.36 41,681,853 544,603,275 13.066 8.080 8.080 8.092 8.017 8.342 66,754,969 8.1582 -2.27%
2013-01-14 0 13.24 13.20 13.24 13.02 13.26 16,028,277 211,178,905 13.175 8.267 8.242 8.267 8.130 8.280 25,669,855 8.2267 1.69%
2013-01-11 0 13.02 13.00 13.02 12.98 13.30 33,323,515 436,559,407 13.101 8.130 8.117 8.130 8.105 8.305 53,368,794 8.1801 -2.40%
2013-01-10 0 13.34 13.34 13.36 13.12 13.44 41,419,956 552,618,518 13.342 8.330 8.330 8.342 8.192 8.392 66,335,532 8.3307 1.99%
2013-01-09 0 13.08 13.04 13.06 12.78 13.10 51,679,449 668,693,164 12.939 8.167 8.142 8.155 7.980 8.180 82,766,475 8.0793 3.15%
2013-01-08 0 12.68 12.62 12.66 12.50 12.78 21,496,354 271,495,786 12.630 7.917 7.880 7.905 7.805 7.980 34,427,175 7.8861 -0.16%
2013-01-07 0 12.70 12.68 12.74 12.60 12.84 22,998,354 291,426,867 12.672 7.930 7.917 7.955 7.867 8.017 36,832,681 7.9122 -0.63%
2013-01-04 0 12.78 12.76 12.78 12.62 12.84 19,724,578 250,237,931 12.687 7.980 7.967 7.980 7.880 8.017 31,589,613 7.9215 -0.62%
2013-01-03 0 12.86 12.84 12.88 12.58 12.86 24,594,021 314,268,557 12.778 8.030 8.017 8.042 7.855 8.030 39,388,199 7.9787 1.10%
2013-01-02 0 12.72 12.70 12.72 12.46 12.78 25,239,006 318,564,136 12.622 7.942 7.930 7.942 7.780 7.980 40,421,165 7.8811 2.42%
2012-12-31 0 12.42 12.40 12.44 12.40 12.52 13,405,852 166,907,374 12.450 7.755 7.743 7.768 7.743 7.817 21,469,949 7.7740 -0.96%
2012-12-28 0 12.54 12.52 12.54 12.44 12.58 19,617,180 245,563,276 12.518 7.830 7.817 7.830 7.768 7.855 31,417,611 7.8161 1.29%
2012-12-27 0 12.38 12.36 12.38 12.30 12.54 23,342,867 289,286,270 12.393 7.730 7.718 7.730 7.680 7.830 37,384,431 7.7381 0.98%
2012-12-24 0 12.26 12.24 12.26 12.10 12.32 9,195,764 112,210,817 12.202 7.655 7.643 7.655 7.555 7.693 14,727,343 7.6192 0.82%
2012-12-21 0 12.16 12.18 12.20 12.00 12.30 53,475,429 648,597,661 12.129 7.593 7.605 7.618 7.493 7.680 85,642,801 7.5733 0.16%
2012-12-20 0 12.14 12.14 12.16 12.00 12.26 38,168,464 462,659,329 12.122 7.580 7.580 7.593 7.493 7.655 61,128,152 7.5687 0.66%
2012-12-19 0 12.06 12.04 12.08 12.00 12.16 22,813,437 275,431,168 12.073 7.530 7.518 7.543 7.493 7.593 36,536,530 7.5385 0.67%
2012-12-18 0 11.98 11.98 12.02 11.94 12.14 32,737,980 392,977,742 12.004 7.480 7.480 7.505 7.455 7.580 52,431,039 7.4951 -1.32%
2012-12-17 0 12.14 12.16 12.18 12.08 12.36 20,629,468 252,062,625 12.219 7.580 7.593 7.605 7.543 7.718 33,038,826 7.6293 -1.46%
2012-12-14 0 12.32 12.28 12.32 12.24 12.38 34,760,703 427,109,360 12.287 7.693 7.668 7.693 7.643 7.730 55,670,502 7.6721 -0.48%
2012-12-13 0 12.38 12.38 12.40 12.24 12.46 21,094,394 260,670,259 12.357 7.730 7.730 7.743 7.643 7.780 33,783,422 7.7159 -1.12%
2012-12-12 0 12.52 12.50 12.52 12.46 12.56 24,117,181 301,339,053 12.495 7.817 7.805 7.817 7.780 7.842 38,624,523 7.8018 1.13%
2012-12-11 0 12.38 12.36 12.42 12.28 12.50 20,909,730 259,501,588 12.411 7.730 7.718 7.755 7.668 7.805 33,487,676 7.7492 0.00%
2012-12-10 0 12.38 12.36 12.38 12.26 12.48 19,899,601 245,925,723 12.358 7.730 7.718 7.730 7.655 7.793 31,869,918 7.7165 1.31%
2012-12-07 0 12.22 12.20 12.26 12.14 12.32 10,892,893 133,443,082 12.250 7.630 7.618 7.655 7.580 7.693 17,445,355 7.6492 -0.33%
2012-12-06 0 12.26 12.24 12.26 12.12 12.32 18,647,142 227,622,262 12.207 7.655 7.643 7.655 7.568 7.693 29,864,061 7.6219 0.16%
2012-12-05 0 12.24 12.22 12.24 11.86 12.26 23,080,674 278,995,655 12.088 7.643 7.630 7.643 7.405 7.655 36,964,520 7.5477 3.38%
2012-12-04 0 11.84 11.82 11.84 11.82 12.02 15,414,614 183,071,205 11.876 7.393 7.380 7.393 7.380 7.505 24,687,052 7.4157 0.00%
2012-12-03 0 11.84 11.82 11.84 11.78 12.34 17,935,925 214,563,229 11.963 7.393 7.380 7.393 7.355 7.705 28,725,021 7.4696 -1.99%
2012-11-30 0 12.08 12.10 12.12 11.90 12.12 27,046,772 325,056,573 12.018 7.543 7.555 7.568 7.430 7.568 43,316,367 7.5042 0.50%
2012-11-29 0 12.02 12.02 12.04 11.86 12.08 16,267,190 195,336,906 12.008 7.505 7.505 7.518 7.405 7.543 26,052,483 7.4978 1.52%
2012-11-28 0 11.84 11.84 11.86 11.80 11.98 23,580,738 279,669,668 11.860 7.393 7.393 7.405 7.368 7.480 37,765,390 7.4054 -2.15%
2012-11-27 0 12.10 12.06 12.12 12.04 12.38 19,949,000 242,037,804 12.133 7.555 7.530 7.568 7.518 7.730 31,949,033 7.5757 -1.63%
2012-11-26 0 12.30 12.30 12.32 12.16 12.40 17,147,951 209,920,377 12.242 7.680 7.680 7.693 7.593 7.743 27,463,053 7.6437 -0.49%
2012-11-23 0 12.36 12.32 12.36 12.22 12.38 26,504,436 326,411,679 12.315 7.718 7.693 7.718 7.630 7.730 42,447,796 7.6897 1.31%
2012-11-22 0 12.20 12.20 12.22 11.88 12.30 39,971,609 486,304,896 12.166 7.618 7.618 7.630 7.418 7.680 64,015,953 7.5966 3.04%
2012-11-21 0 11.84 11.86 11.88 11.68 11.94 14,913,961 175,948,289 11.798 7.393 7.405 7.418 7.293 7.455 23,885,239 7.3664 1.20%
2012-11-20 0 11.70 11.68 11.70 11.64 11.98 23,792,130 281,633,456 11.837 7.305 7.293 7.305 7.268 7.480 38,103,942 7.3912 -0.68%
2012-11-19 0 11.78 11.76 11.78 11.50 11.84 33,069,377 386,536,529 11.689 7.355 7.343 7.355 7.181 7.393 52,961,783 7.2984 2.61%
2012-11-16 0 11.48 11.46 11.50 11.14 11.50 33,258,451 378,399,523 11.378 7.168 7.156 7.181 6.956 7.181 53,264,592 7.1041 2.87%
2012-11-15 0 11.16 11.14 11.16 11.10 11.42 31,089,641 348,796,491 11.219 6.968 6.956 6.968 6.931 7.131 49,791,165 7.0052 -2.28%
2012-11-14 0 11.42 11.42 11.44 11.34 11.56 25,513,548 291,941,247 11.443 7.131 7.131 7.143 7.081 7.218 40,860,854 7.1448 -0.17%
2012-11-13 0 11.44 11.42 11.44 11.36 11.72 35,221,334 404,795,285 11.493 7.143 7.131 7.143 7.093 7.318 56,408,218 7.1762 -1.55%
2012-11-12 0 11.62 11.62 11.66 11.58 11.96 34,902,565 409,151,817 11.723 7.256 7.256 7.281 7.231 7.468 55,897,699 7.3197 -3.01%
2012-11-09 0 11.98 11.92 12.00 11.90 12.06 26,746,399 320,365,272 11.978 7.480 7.443 7.493 7.430 7.530 42,835,309 7.4790 -1.32%
2012-11-08 0 12.14 12.10 12.16 12.06 12.30 23,769,034 289,114,628 12.163 7.580 7.555 7.593 7.530 7.680 38,066,953 7.5949 -1.94%
2012-11-07 0 12.38 12.36 12.38 12.20 12.42 14,525,235 179,175,882 12.335 7.730 7.718 7.730 7.618 7.755 23,262,680 7.7023 1.48%
2012-11-06 0 12.20 12.20 12.24 12.20 12.46 22,652,803 278,521,714 12.295 7.618 7.618 7.643 7.618 7.780 36,279,269 7.6772 -0.33%
2012-11-05 0 12.24 12.24 12.30 12.18 12.66 46,772,310 577,140,319 12.339 7.643 7.643 7.680 7.605 7.905 74,907,517 7.7047 -1.61%
2012-11-02 0 12.44 12.42 12.44 12.38 12.94 39,498,890 497,949,134 12.607 7.768 7.755 7.768 7.730 8.080 63,258,876 7.8716 -2.35%
2012-11-01 0 12.74 12.74 12.76 12.50 12.90 27,004,606 343,915,523 12.735 7.955 7.955 7.967 7.805 8.055 43,248,836 7.9520 0.63%
2012-10-31 0 12.66 12.64 12.70 12.38 12.70 26,214,191 329,661,333 12.576 7.905 7.892 7.930 7.730 7.930 41,982,959 7.8523 2.59%
2012-10-30 0 12.34 12.34 12.38 12.22 12.58 33,172,602 410,015,339 12.360 7.705 7.705 7.730 7.630 7.855 53,127,101 7.7176 -1.91%
2012-10-29 0 12.58 12.56 12.58 12.40 12.66 39,738,265 499,063,902 12.559 7.855 7.842 7.855 7.743 7.905 63,642,244 7.8417 -1.10%
2012-10-26 0 12.72 12.72 12.74 12.72 13.20 79,429,836 1,022,536,040 12.873 7.942 7.942 7.955 7.942 8.242 127,209,706 8.0382 -7.56%
2012-10-25 0 13.76 13.74 13.76 13.26 13.80 29,448,844 399,460,102 13.565 8.592 8.579 8.592 8.280 8.617 47,163,371 8.4697 1.78%
2012-10-24 0 13.52 13.48 13.52 13.40 13.68 32,034,547 433,894,829 13.545 8.442 8.417 8.442 8.367 8.542 51,304,466 8.4573 -1.17%
2012-10-22 0 13.68 13.66 13.68 13.28 13.72 22,775,492 307,864,857 13.517 8.542 8.529 8.542 8.292 8.567 36,475,760 8.4403 1.33%
2012-10-19 0 13.50 13.48 13.50 13.34 13.56 21,456,899 289,564,448 13.495 8.429 8.417 8.429 8.330 8.467 34,363,987 8.4264 0.90%
2012-10-18 0 13.38 13.34 13.40 13.32 13.48 20,588,425 275,934,188 13.402 8.354 8.330 8.367 8.317 8.417 32,973,095 8.3685 0.60%
2012-10-17 0 13.30 13.26 13.32 13.16 13.44 13,477,518 178,716,009 13.260 8.305 8.280 8.317 8.217 8.392 21,584,724 8.2797 0.00%
2012-10-16 0 13.30 13.26 13.28 13.08 13.40 14,033,324 185,510,440 13.219 8.305 8.280 8.292 8.167 8.367 22,474,867 8.2541 0.15%
2012-10-15 0 13.28 13.28 13.30 13.04 13.30 8,773,095 115,583,839 13.175 8.292 8.292 8.305 8.142 8.305 14,050,424 8.2264 0.15%
2012-10-12 0 13.26 13.24 13.28 13.06 13.28 16,346,655 215,439,227 13.179 8.280 8.267 8.292 8.155 8.292 26,179,749 8.2292 1.53%
2012-10-11 0 13.06 13.06 13.12 12.80 13.12 15,451,383 201,072,596 13.013 8.155 8.155 8.192 7.992 8.192 24,745,939 8.1255 1.71%
2012-10-10 0 12.84 12.82 12.88 12.76 12.92 15,601,931 199,971,754 12.817 8.017 8.005 8.042 7.967 8.067 24,987,047 8.0030 -0.62%
2012-10-09 0 12.92 12.92 12.96 12.76 12.98 25,408,639 325,301,834 12.803 8.067 8.067 8.092 7.967 8.105 40,692,839 7.9941 1.73%
2012-10-08 0 12.70 12.68 12.70 12.56 12.90 15,366,923 194,662,404 12.668 7.930 7.917 7.930 7.842 8.055 24,610,673 7.9097 -1.70%
2012-10-05 0 12.92 12.92 12.96 12.80 12.98 9,370,543 120,823,698 12.894 8.067 8.067 8.092 7.992 8.105 15,007,258 8.0510 0.31%
2012-10-04 0 12.88 12.84 12.88 12.64 12.90 6,123,539 78,679,110 12.849 8.042 8.017 8.042 7.892 8.055 9,807,065 8.0227 0.62%
2012-10-03 0 12.80 12.80 12.82 12.70 13.10 17,705,764 228,067,111 12.881 7.992 7.992 8.005 7.930 8.180 28,356,410 8.0429 0.63%
2012-09-28 0 12.72 12.62 12.72 12.50 12.74 15,265,343 193,441,744 12.672 7.942 7.880 7.942 7.805 7.955 24,447,989 7.9124 0.63%
2012-09-27 0 12.64 12.62 12.64 12.44 12.66 19,539,513 245,215,373 12.550 7.892 7.880 7.892 7.768 7.905 31,293,225 7.8361 0.80%
2012-09-26 0 12.54 12.54 12.56 12.46 12.76 17,121,647 215,020,118 12.558 7.830 7.830 7.842 7.780 7.967 27,420,926 7.8415 -1.72%
2012-09-25 0 12.76 12.76 12.80 12.62 12.84 14,599,232 185,999,416 12.740 7.967 7.967 7.992 7.880 8.017 23,381,189 7.9551 0.31%
2012-09-24 0 12.72 12.70 12.72 12.54 12.90 18,730,391 238,684,005 12.743 7.942 7.930 7.942 7.830 8.055 29,997,387 7.9568 0.16%
2012-09-21 0 12.70 12.58 12.70 12.48 12.90 61,517,221 778,009,322 12.647 7.930 7.855 7.930 7.793 8.055 98,522,016 7.8968 1.93%
2012-09-20 0 12.46 12.44 12.48 12.42 13.06 52,576,886 661,858,478 12.588 7.780 7.768 7.793 7.755 8.155 84,203,752 7.8602 -5.18%
2012-09-19 0 13.14 13.16 13.18 13.02 13.26 26,728,824 351,477,846 13.150 8.205 8.217 8.230 8.130 8.280 42,807,162 8.2107 2.34%
2012-09-18 0 12.84 12.84 12.86 12.72 13.26 37,947,552 489,381,929 12.896 8.017 8.017 8.030 7.942 8.280 60,774,353 8.0524 -3.17%
2012-09-17 0 13.26 13.22 13.24 13.08 13.50 19,232,613 254,543,135 13.235 8.280 8.255 8.267 8.167 8.429 30,801,713 8.2639 -1.63%
2012-09-14 0 13.48 13.44 13.48 13.24 13.50 33,146,346 445,267,847 13.433 8.417 8.392 8.417 8.267 8.429 53,085,051 8.3878 2.90%
2012-09-13 0 13.10 13.08 13.10 12.74 13.20 27,339,095 357,114,448 13.062 8.180 8.167 8.180 7.955 8.242 43,784,532 8.1562 2.02%
2012-09-12 0 12.84 12.82 12.84 12.62 12.84 14,769,019 188,064,861 12.734 8.017 8.005 8.017 7.880 8.017 23,653,109 7.9510 1.74%
2012-09-11 0 12.62 12.60 12.62 12.40 12.70 14,748,159 185,198,033 12.557 7.880 7.867 7.880 7.743 7.930 23,619,701 7.8408 0.32%
2012-09-10 0 12.58 12.56 12.58 12.46 12.88 22,829,827 288,536,458 12.639 7.855 7.842 7.855 7.780 8.042 36,562,780 7.8915 0.64%
2012-09-07 0 12.50 12.48 12.52 12.22 12.62 25,007,964 312,334,764 12.489 7.805 7.793 7.817 7.630 7.880 40,051,143 7.7984 2.12%
2012-09-06 0 12.24 12.22 12.24 12.02 12.34 20,499,448 249,716,460 12.182 7.643 7.630 7.643 7.505 7.705 32,830,595 7.6062 0.66%
2012-09-05 0 12.16 12.14 12.16 12.08 12.42 22,274,939 272,137,149 12.217 7.593 7.580 7.593 7.543 7.755 35,674,107 7.6284 -0.82%
2012-09-04 0 12.26 12.22 12.24 12.10 12.46 35,657,698 438,539,815 12.299 7.655 7.630 7.643 7.555 7.780 57,107,071 7.6793 0.82%
2012-09-03 0 12.16 12.16 12.22 12.10 12.46 35,717,600 439,034,780 12.292 7.593 7.593 7.630 7.555 7.780 57,203,006 7.6750 -0.98%
2012-08-31 0 12.28 12.26 12.32 12.20 12.66 40,652,648 502,530,434 12.362 7.668 7.655 7.693 7.618 7.905 65,106,661 7.7186 -4.21%
2012-08-30 0 12.82 12.78 12.80 12.74 12.98 20,489,311 263,145,415 12.843 8.005 7.980 7.992 7.955 8.105 32,814,360 8.0192 -1.08%
2012-08-29 0 12.96 12.96 12.98 12.76 13.04 21,467,755 277,663,983 12.934 8.092 8.092 8.105 7.967 8.142 34,381,373 8.0760 -0.46%
2012-08-28 0 13.02 12.96 13.02 12.66 13.08 18,385,323 237,941,122 12.942 8.130 8.092 8.130 7.905 8.167 29,444,748 8.0809 0.15%
2012-08-27 0 13.00 13.00 13.02 12.92 13.16 26,058,716 339,901,537 13.044 8.117 8.117 8.130 8.067 8.217 41,733,960 8.1445 -0.76%
2012-08-24 0 13.10 13.06 13.08 13.00 13.78 103,159,381 1,383,981,904 13.416 8.180 8.155 8.167 8.117 8.604 165,213,416 8.3769 0.61%
2012-08-23 0 13.02 13.02 13.04 12.40 13.04 52,890,887 680,127,749 12.859 8.130 8.130 8.142 7.743 8.142 84,706,636 8.0292 3.99%
2012-08-22 0 12.52 12.50 12.52 12.20 12.76 43,585,086 543,754,029 12.476 7.817 7.805 7.817 7.618 7.967 69,803,065 7.7898 -0.79%
2012-08-21 0 12.62 12.60 12.62 12.06 12.74 60,609,358 757,981,513 12.506 7.880 7.867 7.880 7.530 7.955 97,068,041 7.8088 3.61%
2012-08-20 0 12.18 12.18 12.20 11.76 12.22 37,994,965 457,287,913 12.035 7.605 7.605 7.618 7.343 7.630 60,850,287 7.5150 2.70%
2012-08-17 0 11.86 11.86 11.88 11.70 12.20 47,258,476 560,902,696 11.869 7.405 7.405 7.418 7.305 7.618 75,686,129 7.4109 -2.63%
2012-08-16 0 12.18 12.16 12.20 12.10 12.36 26,924,980 329,140,732 12.224 7.605 7.593 7.618 7.555 7.718 43,121,313 7.6329 -0.65%
2012-08-15 0 12.26 12.26 12.28 12.24 12.78 19,436,322 241,133,530 12.406 7.655 7.655 7.668 7.643 7.980 31,127,961 7.7465 -3.46%
2012-08-14 0 12.70 12.70 12.74 12.40 12.74 22,082,706 278,099,122 12.594 7.930 7.930 7.955 7.743 7.955 35,366,239 7.8634 2.42%
2012-08-13 0 12.40 12.36 12.40 12.34 12.62 19,169,787 238,457,415 12.439 7.743 7.718 7.743 7.705 7.880 30,701,095 7.7671 -0.16%
2012-08-10 0 12.42 12.40 12.44 12.30 12.50 26,607,309 329,868,255 12.398 7.755 7.743 7.768 7.680 7.805 42,612,551 7.7411 0.00%
2012-08-09 0 12.42 12.42 12.44 12.26 12.44 21,378,849 264,754,935 12.384 7.755 7.755 7.768 7.655 7.768 34,238,987 7.7326 1.31%
2012-08-08 0 12.26 12.22 12.24 12.02 12.32 27,110,356 330,317,367 12.184 7.655 7.630 7.643 7.505 7.693 43,418,199 7.6078 0.33%
2012-08-07 0 12.22 12.20 12.22 11.96 12.28 41,174,184 499,335,407 12.127 7.630 7.618 7.630 7.468 7.668 65,941,919 7.5724 2.17%
2012-08-06 0 11.96 11.94 11.98 11.72 11.98 37,270,476 442,954,004 11.885 7.468 7.455 7.480 7.318 7.480 59,689,992 7.4209 4.18%
2012-08-03 0 11.48 11.46 11.48 11.26 11.54 17,718,696 202,800,563 11.446 7.168 7.156 7.168 7.031 7.206 28,377,122 7.1466 0.17%
2012-08-02 0 11.46 11.46 11.48 11.22 11.64 23,347,793 267,494,143 11.457 7.156 7.156 7.168 7.006 7.268 37,392,320 7.1537 0.70%
2012-08-01 0 11.38 11.36 11.40 11.20 11.42 21,974,519 248,809,548 11.323 7.106 7.093 7.118 6.993 7.131 35,192,973 7.0699 -0.52%
2012-07-31 0 11.44 11.44 11.46 11.34 11.80 35,119,323 405,618,593 11.550 7.143 7.143 7.156 7.081 7.368 56,244,844 7.2117 -2.39%
2012-07-30 0 11.72 11.70 11.72 11.36 11.74 27,709,300 320,671,010 11.573 7.318 7.305 7.318 7.093 7.330 44,377,429 7.2260 1.91%
2012-07-27 0 11.50 11.50 11.52 11.28 11.52 34,259,076 391,564,542 11.430 7.181 7.181 7.193 7.043 7.193 54,867,128 7.1366 2.31%
2012-07-26 0 11.24 11.22 11.26 10.78 11.42 66,747,614 747,106,451 11.193 7.018 7.006 7.031 6.731 7.131 106,898,677 6.9889 2.37%
2012-07-25 0 10.98 10.92 10.94 10.32 11.02 55,945,877 603,500,813 10.787 6.856 6.818 6.831 6.444 6.881 89,599,311 6.7356 5.58%
2012-07-24 0 10.40 10.38 10.40 10.24 10.58 26,420,663 274,214,677 10.379 6.494 6.481 6.494 6.394 6.606 42,313,631 6.4805 0.19%
2012-07-23 0 10.38 10.32 10.38 10.26 10.58 49,570,914 514,703,461 10.383 6.481 6.444 6.481 6.406 6.606 79,389,581 6.4833 -3.35%
2012-07-20 0 10.74 10.74 10.78 10.12 10.84 81,784,265 868,422,376 10.618 6.706 6.706 6.731 6.319 6.769 130,980,408 6.6302 7.19%
2012-07-19 0 10.02 10.04 10.06 9.600 10.16 38,804,368 385,831,467 9.9430 6.256 6.269 6.281 5.994 6.344 62,146,575 6.2084 5.36%
2012-07-18 0 9.510 9.500 9.520 9.450 9.820 38,873,351 371,228,726 9.5497 5.938 5.932 5.944 5.901 6.132 62,257,054 5.9628 -3.16%
2012-07-17 0 9.820 9.810 9.820 9.690 9.980 26,719,652 262,243,256 9.8146 6.132 6.125 6.132 6.050 6.232 42,792,473 6.1283 1.45%
2012-07-16 0 9.680 9.650 9.680 9.600 9.860 14,164,125 137,283,896 9.6924 6.044 6.025 6.044 5.994 6.157 22,684,350 6.0519 -0.10%
2012-07-13 0 9.690 9.690 9.700 9.630 9.880 16,911,765 164,540,094 9.7293 6.050 6.050 6.057 6.013 6.169 27,084,793 6.0750 -0.31%
2012-07-12 0 9.720 9.710 9.720 9.500 10.12 28,767,713 280,433,396 9.7482 6.069 6.063 6.069 5.932 6.319 46,072,515 6.0868 -3.76%
2012-07-11 0 10.10 10.08 10.10 9.920 10.16 17,044,358 171,662,158 10.071 6.306 6.294 6.306 6.194 6.344 27,297,145 6.2886 -0.20%
2012-07-10 0 10.12 10.10 10.14 10.04 10.26 12,919,032 131,267,027 10.161 6.319 6.306 6.331 6.269 6.406 20,690,289 6.3444 -0.78%
2012-07-09 0 10.20 10.20 10.24 10.04 10.48 19,038,042 193,968,101 10.188 6.369 6.369 6.394 6.269 6.544 30,490,101 6.3617 -3.23%
2012-07-06 0 10.54 10.52 10.58 10.38 10.66 26,112,213 274,138,557 10.498 6.581 6.569 6.606 6.481 6.656 41,819,637 6.5553 0.00%
2012-07-05 0 10.54 10.54 10.58 10.24 10.60 38,699,593 403,634,286 10.430 6.581 6.581 6.606 6.394 6.619 61,978,774 6.5125 2.73%
2012-07-04 0 10.26 10.26 10.28 9.930 10.34 39,991,626 408,140,790 10.206 6.406 6.406 6.419 6.200 6.456 64,048,011 6.3724 3.32%
2012-07-03 0 9.930 9.920 9.930 9.780 9.940 22,355,066 220,767,245 9.8755 6.200 6.194 6.200 6.107 6.207 35,802,433 6.1663 1.74%
2012-06-29 0 9.760 9.730 9.740 9.550 9.800 32,361,648 314,528,038 9.7192 6.094 6.075 6.082 5.963 6.119 51,828,330 6.0687 2.74%
2012-06-28 0 9.500 9.490 9.500 9.470 9.660 14,098,962 134,916,279 9.5692 5.932 5.926 5.932 5.913 6.032 22,579,989 5.9750 -0.94%
2012-06-27 0 9.590 9.590 9.600 9.530 9.750 24,845,090 238,358,908 9.5938 5.988 5.988 5.994 5.951 6.088 39,790,295 5.9904 -0.21%
2012-06-26 0 9.610 9.610 9.620 9.580 9.700 31,683,477 305,145,584 9.6311 6.000 6.000 6.007 5.982 6.057 50,742,215 6.0136 0.84%
2012-06-25 0 9.530 9.510 9.530 9.510 9.770 28,644,921 274,999,005 9.6003 5.951 5.938 5.951 5.938 6.100 45,875,859 5.9944 -1.85%
2012-06-22 0 9.710 9.710 9.730 9.680 9.830 33,052,627 322,437,173 9.7553 6.063 6.063 6.075 6.044 6.138 52,934,957 6.0912 -3.09%
2012-06-21 0 10.02 10.00 10.06 9.990 10.32 53,650,694 541,779,546 10.098 6.256 6.244 6.281 6.238 6.444 85,923,494 6.3054 -3.65%
2012-06-20 0 10.40 10.40 10.42 10.36 10.78 46,638,025 486,826,415 10.438 6.494 6.494 6.506 6.469 6.731 74,692,455 6.5177 -3.88%
2012-06-19 0 10.82 10.80 10.82 10.76 10.98 23,658,492 256,141,822 10.827 6.756 6.744 6.756 6.719 6.856 37,889,916 6.7602 -1.10%
2012-06-18 0 10.94 10.92 10.96 10.82 11.14 24,836,098 272,151,155 10.958 6.831 6.818 6.843 6.756 6.956 39,775,894 6.8421 -0.18%
2012-06-15 0 10.96 10.90 10.98 10.76 11.04 43,113,210 470,225,012 10.907 6.843 6.806 6.856 6.719 6.893 69,047,338 6.8102 1.67%
2012-06-14 0 10.78 10.76 10.80 10.74 11.20 15,125,438 164,549,258 10.879 6.731 6.719 6.744 6.706 6.993 24,223,927 6.7928 -2.36%
2012-06-13 0 11.04 11.00 11.02 10.62 11.04 24,280,699 264,032,869 10.874 6.893 6.868 6.881 6.631 6.893 38,886,403 6.7899 2.22%
2012-06-12 0 10.80 10.78 10.82 10.72 10.98 29,114,127 314,736,252 10.810 6.744 6.731 6.756 6.694 6.856 46,627,309 6.7500 -2.35%
2012-06-11 0 11.06 11.06 11.08 10.72 11.08 46,645,155 509,667,017 10.926 6.906 6.906 6.918 6.694 6.918 74,703,874 6.8225 6.55%
2012-06-08 0 10.38 10.34 10.40 10.14 10.54 28,762,605 297,504,498 10.343 6.481 6.456 6.494 6.331 6.581 46,064,334 6.4585 0.58%
2012-06-07 0 10.32 10.32 10.34 10.30 10.58 40,032,922 418,405,302 10.452 6.444 6.444 6.456 6.431 6.606 64,114,148 6.5259 0.39%
2012-06-06 0 10.28 10.24 10.28 10.12 10.34 31,512,378 322,416,600 10.231 6.419 6.394 6.419 6.319 6.456 50,468,194 6.3885 1.98%
2012-06-05 0 10.08 10.04 10.08 9.950 10.18 37,535,843 377,430,755 10.055 6.294 6.269 6.294 6.213 6.356 60,114,987 6.2785 0.40%
2012-06-04 0 10.04 10.04 10.06 9.950 10.56 54,355,848 550,990,621 10.137 6.269 6.269 6.281 6.213 6.594 87,052,823 6.3294 -5.64%
2012-06-01 0 10.64 10.60 10.70 10.58 10.96 50,453,051 540,861,503 10.720 6.644 6.619 6.681 6.606 6.843 80,802,355 6.6936 -0.19%
2012-05-31 0 10.66 10.56 10.70 10.28 10.76 115,315,831 1,220,214,199 10.581 6.656 6.594 6.681 6.419 6.719 184,682,403 6.6071 -1.64%
2012-05-30 0 10.96 10.94 10.98 10.70 11.12 38,199,877 416,312,614 10.898 6.767 6.754 6.779 6.606 6.866 61,871,238 6.7287 -1.79%
2012-05-29 0 11.16 11.16 11.18 11.06 11.24 17,394,200 194,035,128 11.155 6.890 6.890 6.903 6.829 6.940 28,172,884 6.8873 0.72%
2012-05-28 0 11.08 11.08 11.10 11.04 11.30 19,470,468 217,335,723 11.162 6.841 6.841 6.853 6.816 6.977 31,535,755 6.8917 -0.54%
2012-05-25 0 11.14 11.12 11.16 10.96 11.38 28,063,146 312,221,635 11.126 6.878 6.866 6.890 6.767 7.026 45,453,068 6.8691 -2.11%
2012-05-24 0 11.38 11.36 11.38 11.26 11.70 31,842,057 364,058,154 11.433 7.026 7.014 7.026 6.952 7.224 51,573,661 7.0590 -2.40%
2012-05-23 0 11.66 11.64 11.66 11.50 11.76 36,035,655 418,193,469 11.605 7.199 7.187 7.199 7.100 7.261 58,365,910 7.1650 0.17%
2012-05-22 0 11.64 11.62 11.66 11.58 11.90 29,277,921 343,723,760 11.740 7.187 7.174 7.199 7.150 7.347 47,420,604 7.2484 -1.36%
2012-05-21 0 11.80 11.78 11.80 11.68 11.98 29,234,428 345,574,915 11.821 7.285 7.273 7.285 7.211 7.397 47,350,159 7.2983 1.37%
2012-05-18 0 11.64 11.64 11.66 11.34 11.72 42,004,308 486,288,074 11.577 7.187 7.187 7.199 7.001 7.236 68,033,165 7.1478 -0.68%
2012-05-17 0 11.72 11.72 11.74 11.46 12.22 53,815,113 636,970,605 11.836 7.236 7.236 7.248 7.076 7.545 87,162,785 7.3078 -0.17%
2012-05-16 0 11.74 11.72 11.76 11.62 12.40 72,848,332 863,726,361 11.857 7.248 7.236 7.261 7.174 7.656 117,990,341 7.3203 -6.53%
2012-05-15 0 12.56 12.54 12.56 12.36 12.66 32,741,328 410,312,779 12.532 7.755 7.742 7.755 7.631 7.816 53,030,184 7.7373 -0.95%
2012-05-14 0 12.68 12.64 12.70 12.58 12.82 19,744,885 250,612,893 12.693 7.829 7.804 7.841 7.767 7.915 31,980,220 7.8365 -1.09%
2012-05-11 0 12.82 12.80 12.84 12.76 13.04 40,624,804 526,019,907 12.948 7.915 7.903 7.928 7.878 8.051 65,798,822 7.9944 -1.99%
2012-05-10 0 13.08 13.00 13.08 12.92 13.18 19,653,706 256,401,819 13.046 8.076 8.026 8.076 7.977 8.137 31,832,540 8.0547 0.62%
2012-05-09 0 13.00 13.00 13.02 12.96 13.36 20,445,799 268,283,512 13.122 8.026 8.026 8.039 8.002 8.249 33,115,470 8.1015 -2.99%
2012-05-08 0 13.40 13.36 13.40 13.22 13.46 12,339,301 164,274,888 13.313 8.273 8.249 8.273 8.162 8.310 19,985,610 8.2197 0.00%
2012-05-07 0 13.40 13.36 13.38 13.36 13.64 16,225,716 218,491,363 13.466 8.273 8.249 8.261 8.249 8.421 26,280,324 8.3139 -2.76%
2012-05-04 0 13.78 13.74 13.76 13.62 13.96 18,392,010 253,647,410 13.791 8.508 8.483 8.496 8.409 8.619 29,789,008 8.5148 0.29%
2012-05-03 0 13.74 13.72 13.74 13.44 13.76 23,747,604 325,020,354 13.686 8.483 8.471 8.483 8.298 8.496 38,463,309 8.4501 1.18%
2012-05-02 0 13.58 13.58 13.60 13.52 13.78 31,062,340 424,698,010 13.672 8.384 8.384 8.397 8.347 8.508 50,310,776 8.4415 -1.59%
2012-04-30 0 13.80 13.80 13.82 13.54 13.84 25,816,416 353,742,958 13.702 8.520 8.520 8.533 8.360 8.545 41,814,104 8.4599 0.15%
2012-04-27 0 13.78 13.74 13.76 13.42 13.84 36,969,255 507,670,183 13.732 8.508 8.483 8.496 8.286 8.545 59,878,035 8.4784 1.77%
2012-04-26 0 13.54 13.52 13.54 13.00 13.64 49,980,506 671,728,345 13.440 8.360 8.347 8.360 8.026 8.421 80,951,983 8.2979 3.99%
2012-04-25 0 13.02 12.98 13.02 12.90 13.08 8,366,041 108,592,817 12.980 8.039 8.014 8.039 7.965 8.076 13,550,235 8.0141 0.15%
2012-04-24 0 13.00 12.96 12.98 12.82 13.04 17,722,686 229,287,790 12.938 8.026 8.002 8.014 7.915 8.051 28,704,923 7.9878 0.62%
2012-04-23 0 12.92 12.92 12.96 12.92 13.20 18,198,581 237,222,502 13.035 7.977 7.977 8.002 7.977 8.150 29,475,716 8.0481 -2.27%
2012-04-20 0 13.22 13.20 13.22 13.16 13.60 23,736,904 315,113,380 13.275 8.162 8.150 8.162 8.125 8.397 38,445,978 8.1963 -1.93%
2012-04-19 0 13.48 13.46 13.48 13.26 13.50 20,343,281 272,895,641 13.415 8.323 8.310 8.323 8.187 8.335 32,949,425 8.2823 1.81%
2012-04-18 0 13.24 13.24 13.28 13.16 13.30 20,264,625 267,771,036 13.214 8.174 8.174 8.199 8.125 8.212 32,822,028 8.1583 0.00%
2012-04-17 0 13.24 13.24 13.26 13.10 13.28 30,066,940 397,166,332 13.209 8.174 8.174 8.187 8.088 8.199 48,698,555 8.1556 1.07%
2012-04-16 0 13.10 13.08 13.10 12.92 13.12 12,763,899 166,729,193 13.063 8.088 8.076 8.088 7.977 8.100 20,673,319 8.0649 0.77%
2012-04-13 0 13.00 12.98 13.02 12.84 13.10 24,695,209 320,675,683 12.985 8.026 8.014 8.039 7.928 8.088 39,998,117 8.0173 1.09%
2012-04-12 0 12.86 12.86 12.88 12.60 13.00 22,312,863 284,845,411 12.766 7.940 7.940 7.952 7.779 8.026 36,139,500 7.8818 1.26%
2012-04-11 0 12.70 12.68 12.70 12.64 12.88 22,746,450 289,378,137 12.722 7.841 7.829 7.841 7.804 7.952 36,841,769 7.8546 -1.55%
2012-04-10 0 12.90 12.90 12.92 12.90 13.16 21,912,802 283,729,597 12.948 7.965 7.965 7.977 7.965 8.125 35,491,533 7.9943 -3.01%
2012-04-05 0 13.30 13.24 13.26 12.96 13.40 21,699,807 286,831,320 13.218 8.212 8.174 8.187 8.002 8.273 35,146,551 8.1610 0.30%
2012-04-03 0 13.26 13.20 13.22 12.90 13.26 19,514,145 255,481,236 13.092 8.187 8.150 8.162 7.965 8.187 31,606,497 8.0832 2.79%
2012-04-02 0 12.90 12.88 12.90 12.84 13.16 16,096,676 207,977,983 12.921 7.965 7.952 7.965 7.928 8.125 26,071,322 7.9773 -1.98%
2012-03-30 0 13.16 13.10 13.20 12.98 13.20 21,989,036 287,677,397 13.083 8.125 8.088 8.150 8.014 8.150 35,615,007 8.0774 1.08%
2012-03-29 0 13.02 13.02 13.04 12.90 13.12 21,643,300 280,922,070 12.980 8.039 8.039 8.051 7.965 8.100 35,055,028 8.0137 -0.61%
2012-03-28 0 13.10 13.08 13.10 13.06 13.30 28,378,400 373,066,291 13.146 8.088 8.076 8.088 8.063 8.212 45,963,675 8.1165 -2.82%
2012-03-27 0 13.48 13.44 13.48 13.30 13.60 21,480,744 288,966,722 13.452 8.323 8.298 8.323 8.212 8.397 34,791,741 8.3056 0.60%
2012-03-26 0 13.40 13.38 13.40 13.30 13.52 45,955,708 616,317,611 13.411 8.273 8.261 8.273 8.212 8.347 74,433,134 8.2802 1.21%
2012-03-23 0 13.24 13.22 13.24 12.64 13.52 67,386,748 885,096,498 13.135 8.174 8.162 8.174 7.804 8.347 109,144,371 8.1094 0.91%
2012-03-22 0 13.12 13.08 13.12 12.90 13.20 32,049,763 419,116,986 13.077 8.100 8.076 8.100 7.965 8.150 51,910,076 8.0739 1.71%
2012-03-21 0 12.90 12.90 12.92 12.84 13.10 40,437,942 523,972,130 12.957 7.965 7.965 7.977 7.928 8.088 65,496,167 8.0000 0.31%
2012-03-20 0 12.86 12.78 12.84 12.68 13.30 66,177,480 851,411,511 12.866 7.940 7.890 7.928 7.829 8.212 107,185,754 7.9433 -3.02%
2012-03-19 0 13.26 13.26 13.28 13.18 13.66 57,353,402 767,936,411 13.390 8.187 8.187 8.199 8.137 8.434 92,893,650 8.2668 -3.49%
2012-03-16 0 13.74 13.74 13.78 13.70 14.22 83,510,441 1,156,656,499 13.850 8.483 8.483 8.508 8.459 8.780 135,259,451 8.5514 -1.72%
2012-03-15 0 13.98 13.90 13.92 13.74 14.08 43,097,940 599,052,515 13.900 8.631 8.582 8.594 8.483 8.693 69,804,489 8.5819 0.72%
2012-03-14 0 13.88 13.92 13.94 13.84 14.24 56,110,478 788,447,054 14.052 8.570 8.594 8.607 8.545 8.792 90,880,522 8.6756 0.29%
2012-03-13 0 13.84 13.82 13.84 13.78 14.14 48,837,128 681,553,268 13.956 8.545 8.533 8.545 8.508 8.730 79,100,087 8.6163 -0.29%
2012-03-12 0 13.88 13.84 13.86 13.78 14.26 48,834,135 679,898,872 13.923 8.570 8.545 8.557 8.508 8.804 79,095,239 8.5960 -2.12%
2012-03-09 0 14.18 14.14 14.18 13.92 14.38 28,370,669 401,662,215 14.158 8.755 8.730 8.755 8.594 8.878 45,951,154 8.7411 -0.56%
2012-03-08 0 14.26 14.22 14.28 13.96 14.28 55,375,926 784,958,560 14.175 8.804 8.780 8.817 8.619 8.817 89,690,789 8.7518 2.89%
2012-03-07 0 13.86 13.84 13.92 13.60 13.92 45,929,449 635,206,139 13.830 8.557 8.545 8.594 8.397 8.594 74,390,603 8.5388 2.67%
2012-03-06 0 13.50 13.48 13.50 13.48 13.86 40,101,050 547,558,800 13.654 8.335 8.323 8.335 8.323 8.557 64,950,513 8.4304 -1.32%
2012-03-05 0 13.68 13.68 13.70 13.50 13.98 23,591,827 323,112,013 13.696 8.446 8.446 8.459 8.335 8.631 38,211,001 8.4560 -1.58%
2012-03-02 0 13.90 13.86 13.94 13.80 14.00 16,571,482 230,394,537 13.903 8.582 8.557 8.607 8.520 8.644 26,840,351 8.5839 0.43%
2012-03-01 0 13.84 13.74 13.82 13.74 14.02 23,408,976 324,813,998 13.876 8.545 8.483 8.533 8.483 8.656 37,914,843 8.5669 -1.14%
2012-02-29 0 14.00 13.98 14.00 13.82 14.06 20,024,048 279,284,892 13.947 8.644 8.631 8.644 8.533 8.681 32,432,373 8.6113 0.29%
2012-02-28 0 13.96 13.92 13.96 13.78 14.20 38,871,831 540,402,259 13.902 8.619 8.594 8.619 8.508 8.767 62,959,583 8.5833 -0.14%
2012-02-27 0 13.98 13.96 14.00 13.92 14.34 26,240,414 368,464,685 14.042 8.631 8.619 8.644 8.594 8.854 42,500,841 8.6696 -1.13%
2012-02-24 0 14.14 14.12 14.14 14.10 14.48 24,064,976 341,562,174 14.193 8.730 8.718 8.730 8.705 8.940 38,977,347 8.7631 -0.70%
2012-02-23 0 14.24 14.26 14.28 14.20 14.56 18,084,404 259,536,931 14.351 8.792 8.804 8.817 8.767 8.989 29,290,787 8.8607 -1.93%
2012-02-22 0 14.52 14.46 14.50 14.22 14.54 29,415,827 424,479,589 14.430 8.965 8.928 8.952 8.780 8.977 47,643,966 8.9094 0.14%
2012-02-21 0 14.50 14.48 14.50 14.06 14.52 35,871,667 513,260,945 14.308 8.952 8.940 8.952 8.681 8.965 58,100,304 8.8340 2.26%
2012-02-20 0 14.18 14.18 14.20 14.10 14.70 29,170,945 417,525,411 14.313 8.755 8.755 8.767 8.705 9.076 47,247,338 8.8370 -1.66%
2012-02-17 0 14.42 14.42 14.44 14.26 14.68 26,679,734 384,535,254 14.413 8.903 8.903 8.915 8.804 9.064 43,212,395 8.8987 -0.83%
2012-02-16 0 14.54 14.54 14.56 14.48 14.70 14,514,038 211,373,001 14.563 8.977 8.977 8.989 8.940 9.076 23,507,968 8.9915 -1.49%
2012-02-15 0 14.76 14.70 14.76 14.24 14.78 38,805,135 566,383,042 14.596 9.113 9.076 9.113 8.792 9.125 62,851,557 9.0114 3.36%
2012-02-14 0 14.28 14.26 14.30 14.16 14.42 19,240,200 274,808,007 14.283 8.817 8.804 8.829 8.743 8.903 31,162,797 8.8185 -0.14%
2012-02-13 0 14.30 14.24 14.26 14.02 14.38 19,129,484 272,980,135 14.270 8.829 8.792 8.804 8.656 8.878 30,983,473 8.8105 0.85%
2012-02-10 0 14.18 14.14 14.16 14.06 14.40 29,764,454 422,974,453 14.211 8.755 8.730 8.743 8.681 8.891 48,208,627 8.7738 -1.25%
2012-02-09 0 14.36 14.34 14.38 14.16 14.40 43,431,526 621,495,491 14.310 8.866 8.854 8.878 8.743 8.891 70,344,789 8.8350 -0.97%
2012-02-08 0 14.50 14.52 14.54 14.14 14.58 55,703,393 802,217,688 14.402 8.952 8.965 8.977 8.730 9.002 90,221,178 8.8917 2.84%
2012-02-07 0 14.10 14.04 14.06 13.72 14.18 52,549,635 735,863,495 14.003 8.705 8.668 8.681 8.471 8.755 85,113,127 8.6457 3.22%
2012-02-06 0 13.66 13.64 13.66 13.54 14.32 94,835,376 1,304,933,922 13.760 8.434 8.421 8.434 8.360 8.841 153,602,121 8.4955 -4.48%
2012-02-03 0 14.30 14.28 14.30 14.18 14.46 39,221,521 560,996,018 14.303 8.829 8.817 8.829 8.755 8.928 63,525,965 8.8310 -0.97%
2012-02-02 0 14.44 14.40 14.44 14.28 14.72 45,071,008 650,870,425 14.441 8.915 8.891 8.915 8.817 9.088 73,000,211 8.9160 0.14%
2012-02-01 0 14.42 14.42 14.44 14.12 14.46 33,229,805 475,264,929 14.302 8.903 8.903 8.915 8.718 8.928 53,821,356 8.8304 0.98%
2012-01-31 0 14.28 14.24 14.28 14.04 14.38 54,506,262 774,911,069 14.217 8.817 8.792 8.817 8.668 8.878 88,282,219 8.7777 0.56%
2012-01-30 0 14.20 14.18 14.20 14.10 14.90 74,084,785 1,065,429,742 14.381 8.767 8.755 8.767 8.705 9.199 119,992,988 8.8791 -5.21%
2012-01-27 0 14.98 14.96 14.98 14.58 15.10 37,046,903 551,717,887 14.892 9.249 9.236 9.249 9.002 9.323 60,003,799 9.1947 2.18%
2012-01-26 0 14.66 14.66 14.68 14.58 14.92 33,178,834 487,844,813 14.703 9.051 9.051 9.064 9.002 9.212 53,738,800 9.0781 0.00%
2012-01-20 0 14.66 14.66 14.68 14.52 14.78 36,220,072 530,035,672 14.634 9.051 9.051 9.064 8.965 9.125 58,664,605 9.0350 1.10%
2012-01-19 0 14.50 14.48 14.50 14.34 14.98 62,712,534 915,712,662 14.602 8.952 8.940 8.952 8.854 9.249 101,573,681 9.0153 -0.82%
2012-01-18 0 14.62 14.60 14.66 14.50 14.92 49,032,008 718,648,504 14.657 9.027 9.014 9.051 8.952 9.212 79,415,728 9.0492 -3.31%
2012-01-17 0 15.12 15.12 15.14 14.56 15.16 42,931,155 638,616,529 14.875 9.335 9.335 9.348 8.989 9.360 69,534,353 9.1842 4.71%
2012-01-16 0 14.44 14.40 14.42 14.42 15.12 53,514,806 786,106,469 14.690 8.915 8.891 8.903 8.903 9.335 86,676,387 9.0694 -4.75%
2012-01-13 0 15.16 15.08 15.10 15.00 15.30 62,238,283 941,236,876 15.123 9.360 9.311 9.323 9.261 9.446 100,805,551 9.3372 0.00%
2012-01-12 0 15.16 15.14 15.16 15.06 15.66 108,016,543 1,645,242,945 15.231 9.360 9.348 9.360 9.298 9.669 174,951,277 9.4040 -4.41%
2012-01-11 0 15.86 15.84 15.88 15.66 16.30 63,883,746 1,018,101,025 15.937 9.792 9.780 9.804 9.669 10.06 103,470,659 9.8395 -3.53%
2012-01-10 0 16.44 16.40 16.44 16.34 16.88 28,047,943 462,691,574 16.496 10.15 10.13 10.15 10.09 10.42 45,428,444 10.185 -1.67%
2012-01-09 0 16.72 16.72 16.78 16.34 16.78 23,432,426 388,910,895 16.597 10.32 10.32 10.36 10.09 10.36 37,952,824 10.247 1.83%
2012-01-06 0 16.42 16.34 16.44 16.14 16.54 18,157,000 296,854,496 16.349 10.14 10.09 10.15 9.965 10.21 29,408,369 10.094 -1.32%
2012-01-05 0 16.64 16.64 16.70 16.42 16.74 12,552,161 208,282,938 16.593 10.27 10.27 10.31 10.14 10.34 20,330,373 10.245 0.36%
2012-01-04 0 16.58 16.52 16.54 16.50 16.96 11,713,551 194,932,117 16.642 10.24 10.20 10.21 10.19 10.47 18,972,100 10.275 -1.19%
2012-01-03 0 16.78 16.72 16.80 16.66 16.92 15,556,034 260,304,465 16.733 10.36 10.32 10.37 10.29 10.45 25,195,659 10.331 2.69%
2011-12-30 0 16.34 16.36 16.38 16.26 16.72 13,454,461 221,158,118 16.438 10.09 10.10 10.11 10.04 10.32 21,791,802 10.149 -0.73%
2011-12-29 0 16.46 16.46 16.50 16.20 16.68 17,505,685 288,082,513 16.457 10.16 10.16 10.19 10.00 10.30 28,353,453 10.160 -0.24%
2011-12-28 0 16.50 16.50 16.52 16.38 16.90 15,903,991 262,880,775 16.529 10.19 10.19 10.20 10.11 10.43 25,759,235 10.205 -0.12%
2011-12-23 0 16.52 16.52 16.54 16.46 16.68 10,427,686 172,362,367 16.529 10.20 10.20 10.21 10.16 10.30 16,889,422 10.205 1.35%
2011-12-22 0 16.30 16.26 16.32 15.96 16.36 12,036,343 194,872,071 16.190 10.06 10.04 10.08 9.854 10.10 19,494,917 9.9960 0.37%
2011-12-21 0 16.24 16.24 16.28 15.98 16.30 20,365,703 328,516,200 16.131 10.03 10.03 10.05 9.866 10.06 32,985,741 9.9593 2.53%
2011-12-20 0 15.84 15.80 15.90 15.74 16.26 28,701,665 457,295,000 15.933 9.780 9.755 9.817 9.718 10.04 46,487,258 9.8370 0.64%
2011-12-19 0 15.74 15.70 15.74 15.26 15.84 22,356,849 349,713,079 15.642 9.718 9.693 9.718 9.422 9.780 36,210,743 9.6577 -1.01%
2011-12-16 0 15.90 15.90 16.00 15.50 16.08 26,240,485 417,228,308 15.900 9.817 9.817 9.879 9.570 9.928 42,500,956 9.8169 2.71%
2011-12-15 0 15.48 15.42 15.44 15.42 15.76 19,731,277 306,859,159 15.552 9.557 9.520 9.533 9.520 9.730 31,958,180 9.6019 -1.78%
2011-12-14 0 15.76 15.76 15.80 15.66 15.92 16,571,613 261,951,716 15.807 9.730 9.730 9.755 9.669 9.829 26,840,563 9.7595 -1.13%
2011-12-13 0 15.94 15.84 15.94 15.66 16.34 16,415,372 262,583,158 15.996 9.842 9.780 9.842 9.669 10.09 26,587,504 9.8762 -0.25%
2011-12-12 0 15.98 16.00 16.02 15.82 16.32 17,744,987 284,719,788 16.045 9.866 9.879 9.891 9.767 10.08 28,741,043 9.9064 -1.96%
2011-12-09 0 16.30 16.30 16.32 16.10 16.48 17,416,636 283,502,935 16.278 10.06 10.06 10.08 9.940 10.17 28,209,223 10.050 -2.16%
2011-12-08 0 16.66 16.68 16.70 16.44 16.98 11,537,494 192,244,781 16.663 10.29 10.30 10.31 10.15 10.48 18,686,946 10.288 0.12%
2011-12-07 0 16.64 16.62 16.74 16.48 16.74 15,464,918 257,030,180 16.620 10.27 10.26 10.34 10.17 10.34 25,048,081 10.261 0.97%
2011-12-06 0 16.48 16.46 16.48 16.18 16.54 13,291,560 217,757,059 16.383 10.17 10.16 10.17 9.990 10.21 21,527,956 10.115 -0.48%
2011-12-05 0 16.56 16.56 16.60 16.30 16.62 11,695,531 192,819,185 16.487 10.22 10.22 10.25 10.06 10.26 18,942,914 10.179 -0.12%
2011-12-02 0 16.58 16.56 16.62 16.52 16.90 18,530,680 308,445,922 16.645 10.24 10.22 10.26 10.20 10.43 30,013,608 10.277 -0.84%
2011-12-01 0 16.72 16.74 16.78 16.42 16.78 34,031,500 563,237,669 16.550 10.32 10.34 10.36 10.14 10.36 55,119,838 10.218 3.98%
2011-11-30 0 16.08 16.02 16.08 15.94 16.30 31,479,751 505,921,658 16.071 9.928 9.891 9.928 9.842 10.06 50,986,844 9.9226 -0.62%
2011-11-29 0 16.18 16.16 16.18 15.92 16.28 28,079,755 453,287,985 16.143 9.990 9.977 9.990 9.829 10.05 45,479,969 9.9668 0.87%
2011-11-28 0 16.04 16.04 16.06 15.76 16.16 17,246,031 276,064,530 16.007 9.903 9.903 9.916 9.730 9.977 27,932,899 9.8831 1.91%
2011-11-25 0 15.74 15.72 15.76 15.50 15.88 12,767,860 200,918,981 15.736 9.718 9.706 9.730 9.570 9.804 20,679,734 9.7157 -0.88%
2011-11-24 0 15.88 15.90 15.92 15.52 16.02 26,391,679 417,039,606 15.802 9.804 9.817 9.829 9.582 9.891 42,745,841 9.7563 0.76%
2011-11-23 0 15.76 15.74 15.76 15.72 16.10 35,719,796 570,042,332 15.959 9.730 9.718 9.730 9.706 9.940 57,854,323 9.8531 -4.25%
2011-11-22 0 16.46 16.46 16.48 16.10 16.78 30,081,398 493,697,572 16.412 10.16 10.16 10.17 9.940 10.36 48,721,972 10.133 -1.91%
2011-11-21 0 16.78 16.78 16.80 16.50 16.88 39,884,660 669,133,298 16.777 10.36 10.36 10.37 10.19 10.42 64,600,033 10.358 1.08%
2011-11-18 0 16.60 16.60 16.62 16.24 16.94 35,758,644 595,801,027 16.662 10.25 10.25 10.26 10.03 10.46 57,917,244 10.287 -0.84%
2011-11-17 0 16.74 16.70 16.72 16.32 16.76 20,032,023 332,604,507 16.604 10.34 10.31 10.32 10.08 10.35 32,445,289 10.251 0.97%
2011-11-16 0 16.58 16.58 16.60 16.16 16.78 20,316,073 333,594,415 16.420 10.24 10.24 10.25 9.977 10.36 32,905,357 10.138 -0.12%
2011-11-15 0 16.60 16.58 16.62 16.24 16.72 15,707,277 258,041,360 16.428 10.25 10.24 10.26 10.03 10.32 25,440,623 10.143 -0.72%
2011-11-14 0 16.72 16.70 16.72 16.48 16.76 17,317,979 288,126,884 16.637 10.32 10.31 10.32 10.17 10.35 28,049,431 10.272 2.70%
2011-11-11 0 16.28 16.24 16.30 15.92 16.58 21,191,527 344,224,305 16.243 10.05 10.03 10.06 9.829 10.24 34,323,305 10.029 0.62%
2011-11-10 0 16.18 16.16 16.18 15.82 16.46 34,899,304 565,503,519 16.204 9.990 9.977 9.990 9.767 10.16 56,525,395 10.004 -2.29%
2011-11-09 0 16.56 16.56 16.58 15.56 16.72 69,616,344 1,131,165,525 16.249 10.22 10.22 10.24 9.607 10.32 112,755,583 10.032 2.48%
2011-11-08 0 16.16 16.14 16.16 16.04 16.64 15,031,320 243,082,544 16.172 9.977 9.965 9.977 9.903 10.27 24,345,795 9.9846 0.00%
2011-11-07 0 16.16 16.16 16.18 15.98 16.48 18,750,521 304,273,356 16.227 9.977 9.977 9.990 9.866 10.17 30,369,678 10.019 -2.42%
2011-11-04 0 16.56 16.50 16.58 16.40 16.70 29,684,768 489,707,907 16.497 10.22 10.19 10.24 10.13 10.31 48,079,562 10.185 3.63%
2011-11-03 0 15.98 15.92 16.00 15.88 16.38 26,808,263 430,836,045 16.071 9.866 9.829 9.879 9.804 10.11 43,420,570 9.9224 -0.99%
2011-11-02 0 16.14 16.12 16.14 15.48 16.16 35,612,812 568,118,739 15.953 9.965 9.953 9.965 9.557 9.977 57,681,044 9.8493 2.54%
2011-11-01 0 15.74 15.74 15.76 15.64 16.14 32,661,971 517,726,701 15.851 9.718 9.718 9.730 9.656 9.965 52,901,652 9.7866 -2.36%
2011-10-31 0 16.12 16.08 16.12 15.56 16.20 37,479,130 599,145,652 15.986 9.953 9.928 9.953 9.607 10.00 60,703,865 9.8700 1.90%
2011-10-28 0 15.82 15.80 15.82 15.62 16.10 76,202,938 1,210,671,350 15.887 9.767 9.755 9.767 9.644 9.940 123,423,699 9.8091 -1.74%
2011-10-27 0 16.10 16.12 16.14 15.74 16.36 47,016,484 750,557,460 15.964 9.940 9.953 9.965 9.718 10.10 76,151,242 9.8561 -0.62%
2011-10-26 0 16.20 16.20 16.22 15.68 16.54 28,980,045 468,613,426 16.170 10.00 10.00 10.01 9.681 10.21 46,938,142 9.9836 1.25%
2011-10-25 0 16.00 15.96 15.98 15.68 16.24 44,722,493 715,576,102 16.000 9.879 9.854 9.866 9.681 10.03 72,435,731 9.8788 2.04%
2011-10-24 0 15.68 15.66 15.68 15.06 15.78 31,230,956 484,370,760 15.509 9.681 9.669 9.681 9.298 9.743 50,583,878 9.5756 5.38%
2011-10-21 0 14.88 14.88 14.90 14.56 15.06 40,487,339 598,890,834 14.792 9.187 9.187 9.199 8.989 9.298 65,576,174 9.1328 -1.85%
2011-10-20 0 15.16 15.14 15.16 15.04 15.48 29,433,980 447,790,593 15.213 9.360 9.348 9.360 9.286 9.557 47,673,368 9.3929 -1.69%
2011-10-19 0 15.42 15.42 15.44 15.06 15.46 35,941,357 549,357,812 15.285 9.520 9.520 9.533 9.298 9.545 58,213,179 9.4370 2.80%
2011-10-18 0 15.00 14.92 14.98 14.74 15.02 32,125,554 479,394,914 14.923 9.261 9.212 9.249 9.101 9.273 52,032,833 9.2133 -2.47%
2011-10-17 0 15.38 15.36 15.38 14.84 15.40 47,780,890 723,099,358 15.134 9.496 9.483 9.496 9.162 9.508 77,389,328 9.3437 4.48%
2011-10-14 0 14.72 14.68 14.70 14.56 15.80 66,102,058 987,662,166 14.941 9.088 9.064 9.076 8.989 9.755 107,063,595 9.2250 -4.79%
2011-10-13 0 15.46 15.46 15.50 15.20 15.70 39,877,340 615,185,947 15.427 9.545 9.545 9.570 9.385 9.693 64,588,177 9.5247 1.31%
2011-10-12 0 15.26 15.20 15.24 14.94 15.98 38,489,054 596,292,857 15.493 9.422 9.385 9.409 9.224 9.866 62,339,610 9.5652 -0.26%
2011-10-11 0 15.30 15.22 15.30 14.92 15.56 45,125,430 690,442,394 15.301 9.446 9.397 9.446 9.212 9.607 73,088,356 9.4467 3.38%
2011-10-10 0 14.80 14.84 14.90 14.72 15.36 33,031,644 491,301,330 14.874 9.138 9.162 9.199 9.088 9.483 53,500,400 9.1831 -2.76%
2011-10-07 0 15.22 15.20 15.26 15.08 15.68 38,976,875 593,966,297 15.239 9.397 9.385 9.422 9.311 9.681 63,129,719 9.4087 -0.26%
2011-10-06 0 15.26 15.28 15.30 15.06 15.48 54,989,891 834,597,787 15.177 9.422 9.434 9.446 9.298 9.557 89,065,539 9.3706 4.52%
2011-10-04 0 14.60 14.58 14.60 14.34 15.58 70,719,174 1,051,413,545 14.867 9.014 9.002 9.014 8.854 9.619 114,541,805 9.1793 -3.57%
2011-10-03 0 15.14 15.10 15.18 14.96 16.18 53,684,274 826,485,192 15.395 9.348 9.323 9.372 9.236 9.990 86,950,869 9.5052 -6.77%
2011-09-30 0 16.24 16.20 16.28 16.20 16.76 38,386,939 629,938,072 16.410 10.03 10.00 10.05 10.00 10.35 62,174,217 10.132 -2.17%
2011-09-28 0 16.60 16.60 16.66 16.00 16.76 42,019,382 694,815,449 16.536 10.25 10.25 10.29 9.879 10.35 68,057,580 10.209 1.47%
2011-09-27 0 16.36 16.36 16.40 15.96 16.40 37,803,824 611,531,930 16.176 10.10 10.10 10.13 9.854 10.13 61,229,763 9.9875 4.60%
2011-09-26 0 15.64 15.62 15.66 15.02 16.12 67,029,244 1,035,396,251 15.447 9.656 9.644 9.669 9.273 9.953 108,565,332 9.5371 -1.76%
2011-09-23 0 15.92 15.94 15.96 15.50 16.14 66,490,107 1,051,044,856 15.808 9.829 9.842 9.854 9.570 9.965 107,692,107 9.7597 -2.09%
2011-09-22 0 16.26 16.22 16.26 16.08 17.04 54,012,577 883,490,989 16.357 10.04 10.01 10.04 9.928 10.52 87,482,612 10.099 -5.57%
2011-09-21 0 17.22 17.18 17.26 17.04 17.52 28,171,053 487,412,656 17.302 10.63 10.61 10.66 10.52 10.82 45,627,841 10.682 -1.03%
2011-09-20 0 17.40 17.38 17.40 16.84 17.50 34,640,738 597,191,106 17.240 10.74 10.73 10.74 10.40 10.80 56,106,603 10.644 3.94%
2011-09-19 0 16.74 16.72 16.74 16.64 17.14 31,918,393 538,142,490 16.860 10.34 10.32 10.34 10.27 10.58 51,697,300 10.409 -0.71%
2011-09-16 0 16.86 16.86 16.94 16.78 17.64 60,409,595 1,033,094,353 17.101 10.41 10.41 10.46 10.36 10.89 97,843,677 10.559 -2.32%
2011-09-15 0 17.26 17.26 17.30 17.06 17.30 45,981,825 789,212,472 17.164 10.66 10.66 10.68 10.53 10.68 74,475,435 10.597 2.74%
2011-09-14 0 16.80 16.78 16.88 16.42 16.98 41,882,744 701,026,878 16.738 10.37 10.36 10.42 10.14 10.48 67,836,272 10.334 1.82%
2011-09-12 0 16.50 16.48 16.50 16.40 16.96 29,849,445 496,821,543 16.644 10.19 10.17 10.19 10.13 10.47 48,346,284 10.276 -3.28%
2011-09-09 0 17.06 17.06 17.08 16.80 17.16 33,178,854 563,758,504 16.992 10.53 10.53 10.55 10.37 10.59 53,738,832 10.491 1.79%
2011-09-08 0 16.76 16.74 16.78 16.34 16.86 24,109,392 400,170,851 16.598 10.35 10.34 10.36 10.09 10.41 39,049,286 10.248 0.24%
2011-09-07 0 16.72 16.76 16.78 16.56 17.04 45,043,365 752,070,572 16.697 10.32 10.35 10.36 10.22 10.52 72,955,438 10.309 2.20%
2011-09-06 0 16.36 16.38 16.40 15.70 16.42 34,271,306 548,271,604 15.998 10.10 10.11 10.13 9.693 10.14 55,508,245 9.8773 2.25%
2011-09-05 0 16.00 15.96 15.98 15.96 16.16 28,673,552 461,167,908 16.083 9.879 9.854 9.866 9.854 9.977 46,441,725 9.9300 -2.91%
2011-09-02 0 16.48 16.44 16.46 16.18 16.72 47,992,417 791,721,048 16.497 10.17 10.15 10.16 9.990 10.32 77,731,933 10.185 1.23%
2011-09-01 0 16.28 16.24 16.26 16.16 17.06 53,100,491 885,197,225 16.670 10.05 10.03 10.04 9.977 10.53 86,005,333 10.292 -1.33%
2011-08-31 0 16.50 16.38 16.50 16.16 16.54 42,998,224 703,835,605 16.369 10.19 10.11 10.19 9.977 10.21 69,642,982 10.106 2.36%
2011-08-30 0 16.12 16.14 16.16 15.90 16.46 54,668,513 883,609,727 16.163 9.953 9.965 9.977 9.817 10.16 88,545,013 9.9792 4.40%
2011-08-29 0 15.44 15.44 15.46 15.30 15.56 25,023,438 386,327,611 15.439 9.533 9.533 9.545 9.446 9.607 40,529,740 9.5320 1.71%
2011-08-26 0 15.18 15.12 15.20 15.04 15.60 52,317,160 799,937,598 15.290 9.372 9.335 9.385 9.286 9.632 84,736,594 9.4403 -1.30%
2011-08-25 0 15.38 15.32 15.38 14.78 15.76 149,307,346 2,273,369,013 15.226 9.496 9.459 9.496 9.125 9.730 241,828,799 9.4007 12.26%
2011-08-24 0 13.70 13.72 13.74 13.48 13.96 43,794,924 601,498,808 13.734 8.459 8.471 8.483 8.323 8.619 70,933,374 8.4798 0.44%
2011-08-23 0 13.64 13.64 13.66 13.22 13.70 39,361,270 532,505,884 13.529 8.421 8.421 8.434 8.162 8.459 63,752,313 8.3527 1.94%
2011-08-22 0 13.38 13.38 13.40 12.94 13.84 71,555,709 956,459,067 13.367 8.261 8.261 8.273 7.989 8.545 115,896,716 8.2527 -4.70%
2011-08-19 0 14.04 14.10 14.12 13.94 14.38 31,384,300 443,347,880 14.126 8.668 8.705 8.718 8.607 8.878 50,832,245 8.7218 -3.44%
2011-08-18 0 14.54 14.58 14.60 14.46 14.90 28,553,325 417,063,910 14.606 8.977 9.002 9.014 8.928 9.199 46,246,996 9.0182 -0.41%
2011-08-17 0 14.60 14.60 14.62 14.42 14.90 19,310,595 282,918,617 14.651 9.014 9.014 9.027 8.903 9.199 31,276,813 9.0456 0.83%
2011-08-16 0 14.48 14.48 14.52 14.36 14.76 21,356,776 309,396,960 14.487 8.940 8.940 8.965 8.866 9.113 34,590,954 8.9444 -0.55%
2011-08-15 0 14.56 14.58 14.60 14.26 14.60 39,416,774 566,646,700 14.376 8.989 9.002 9.014 8.804 9.014 63,842,211 8.8757 5.35%
2011-08-12 0 13.82 13.86 13.88 13.78 14.50 44,301,753 624,773,079 14.103 8.533 8.557 8.570 8.508 8.952 71,754,271 8.7071 -1.29%
2011-08-11 0 14.00 13.96 14.02 13.94 14.68 71,847,920 1,026,496,771 14.287 8.644 8.619 8.656 8.607 9.064 116,370,002 8.8210 0.43%
2011-08-10 0 13.94 13.96 13.98 13.90 14.32 67,455,908 948,574,079 14.062 8.607 8.619 8.631 8.582 8.841 109,256,387 8.6821 3.41%
2011-08-09 0 13.48 13.46 13.48 13.32 14.18 70,351,247 964,322,868 13.707 8.323 8.310 8.323 8.224 8.755 113,945,884 8.4630 -5.60%
2011-08-08 0 14.28 14.28 14.32 14.14 15.08 51,900,382 748,137,587 14.415 8.817 8.817 8.841 8.730 9.311 84,061,551 8.8999 -3.38%
2011-08-05 0 14.78 14.76 14.78 14.60 15.08 58,253,811 864,527,150 14.841 9.125 9.113 9.125 9.014 9.311 94,352,016 9.1628 -4.03%
2011-08-04 0 15.40 15.38 15.40 15.36 15.82 24,418,405 378,471,503 15.499 9.508 9.496 9.508 9.483 9.767 39,549,786 9.5695 0.65%
2011-08-03 0 15.30 15.28 15.34 15.16 15.56 31,942,621 490,390,564 15.352 9.446 9.434 9.471 9.360 9.607 51,736,541 9.4786 -2.05%
2011-08-02 0 15.62 15.60 15.62 15.48 15.94 18,284,425 287,887,286 15.745 9.644 9.632 9.644 9.557 9.842 29,614,755 9.7211 -0.64%
2011-08-01 0 15.72 15.72 15.78 15.66 15.98 14,584,385 231,300,613 15.859 9.706 9.706 9.743 9.669 9.866 23,621,907 9.7918 1.29%
2011-07-29 0 15.52 15.50 15.52 15.38 15.78 14,157,050 219,407,589 15.498 9.582 9.570 9.582 9.496 9.743 22,929,765 9.5687 -1.02%
2011-07-28 0 15.68 15.64 15.66 15.20 15.74 22,016,353 341,387,898 15.506 9.681 9.656 9.669 9.385 9.718 35,659,251 9.5736 1.03%
2011-07-27 0 15.52 15.52 15.54 15.24 15.64 31,898,308 494,398,081 15.499 9.582 9.582 9.595 9.409 9.656 51,664,769 9.5693 1.84%
2011-07-26 0 15.24 15.26 15.30 15.08 15.46 25,089,225 382,876,961 15.261 9.409 9.422 9.446 9.311 9.545 40,636,294 9.4220 1.60%
2011-07-25 0 15.00 14.98 15.04 14.82 15.20 18,036,368 270,220,197 14.982 9.261 9.249 9.286 9.150 9.385 29,212,985 9.2500 -0.53%
2011-07-22 0 15.08 15.04 15.08 14.96 15.14 36,183,922 544,327,260 15.043 9.311 9.286 9.311 9.236 9.348 58,606,054 9.2879 0.94%
2011-07-21 0 14.94 14.92 14.94 14.66 15.16 44,076,847 657,365,548 14.914 9.224 9.212 9.224 9.051 9.360 71,389,997 9.2081 -0.80%
2011-07-20 0 15.06 15.02 15.08 14.94 15.40 33,239,144 502,118,576 15.106 9.298 9.273 9.311 9.224 9.508 53,836,482 9.3267 0.00%
2011-07-19 0 15.06 15.06 15.08 14.80 15.16 48,572,189 726,607,777 14.959 9.298 9.298 9.311 9.138 9.360 78,670,973 9.2360 -0.92%
2011-07-18 0 15.20 15.16 15.18 15.08 15.62 37,492,222 574,116,667 15.313 9.385 9.360 9.372 9.311 9.644 60,725,070 9.4544 -1.55%
2011-07-15 0 15.44 15.42 15.46 14.98 15.54 43,384,249 668,425,156 15.407 9.533 9.520 9.545 9.249 9.595 70,268,216 9.5125 1.98%
2011-07-14 0 15.14 15.10 15.14 14.84 15.36 40,128,163 604,837,870 15.073 9.348 9.323 9.348 9.162 9.483 64,994,427 9.3060 0.53%
2011-07-13 0 15.06 15.04 15.12 14.80 15.34 48,228,421 725,171,473 15.036 9.298 9.286 9.335 9.138 9.471 78,114,181 9.2835 0.13%
2011-07-12 0 15.04 15.02 15.06 15.00 15.48 33,758,872 515,146,790 15.260 9.286 9.273 9.298 9.261 9.557 54,678,271 9.4214 -4.57%
2011-07-11 0 15.76 15.74 15.76 15.68 16.10 11,806,362 186,704,622 15.814 9.730 9.718 9.730 9.681 9.940 19,122,424 9.7636 -1.01%
2011-07-08 0 15.92 15.90 15.92 15.70 16.28 26,663,481 423,804,776 15.895 9.829 9.817 9.829 9.693 10.05 43,186,071 9.8135 0.25%
2011-07-07 0 15.88 15.86 15.88 15.66 15.94 19,990,171 315,718,139 15.794 9.804 9.792 9.804 9.669 9.842 32,377,503 9.7512 -0.50%
2011-07-06 0 15.96 15.94 15.98 15.90 16.28 19,099,255 306,621,935 16.054 9.854 9.842 9.866 9.817 10.05 30,934,512 9.9120 -0.87%
2011-07-05 0 16.10 16.04 16.10 15.96 16.28 23,187,961 373,048,621 16.088 9.940 9.903 9.940 9.854 10.05 37,556,871 9.9329 -1.11%
2011-07-04 0 16.28 16.24 16.30 15.88 16.32 26,007,538 419,957,097 16.148 10.05 10.03 10.06 9.804 10.08 42,123,659 9.9696 3.83%
2011-06-30 0 15.68 15.68 15.70 15.42 15.98 46,913,102 735,174,526 15.671 9.681 9.681 9.693 9.520 9.866 75,983,797 9.6754 -0.38%
2011-06-29 0 15.74 15.70 15.72 15.54 15.78 35,622,233 558,320,364 15.673 9.718 9.693 9.706 9.595 9.743 57,696,303 9.6769 1.68%
2011-06-28 0 15.48 15.36 15.40 15.20 15.50 33,537,442 513,765,369 15.319 9.557 9.483 9.508 9.385 9.570 54,319,627 9.4582 2.65%
2011-06-27 0 15.08 15.08 15.10 14.92 15.24 24,763,523 374,403,783 15.119 9.311 9.311 9.323 9.212 9.409 40,108,763 9.3347 -0.13%
2011-06-24 0 15.10 15.12 15.14 14.66 15.50 83,466,484 1,251,078,351 14.989 9.323 9.335 9.348 9.051 9.570 135,188,255 9.2543 -2.08%
2011-06-23 0 15.42 15.34 15.42 15.14 15.56 32,062,454 489,989,135 15.282 9.520 9.471 9.520 9.348 9.607 51,930,631 9.4355 0.13%
2011-06-22 0 15.40 15.38 15.40 15.22 15.72 40,190,029 619,896,230 15.424 9.508 9.496 9.508 9.397 9.706 65,094,630 9.5230 0.65%
2011-06-21 0 15.30 15.28 15.32 14.98 15.44 57,615,549 876,312,475 15.210 9.446 9.434 9.459 9.249 9.533 93,318,242 9.3906 2.14%
2011-06-20 0 14.98 14.98 15.00 14.84 15.20 73,214,799 1,097,560,617 14.991 9.249 9.249 9.261 9.162 9.385 118,583,897 9.2556 1.22%
2011-06-17 0 14.80 14.82 14.84 14.52 15.54 207,623,971 3,080,716,700 14.838 9.138 9.150 9.162 8.965 9.595 336,282,553 9.1611 -5.61%
2011-06-16 0 15.68 15.66 15.68 15.60 16.50 67,281,420 1,069,801,118 15.900 9.681 9.669 9.681 9.632 10.19 108,973,774 9.8171 -5.66%
2011-06-15 0 16.62 16.58 16.62 16.42 16.78 36,744,640 610,610,252 16.618 10.26 10.24 10.26 10.14 10.36 59,514,233 10.260 1.47%
2011-06-14 0 16.38 16.38 16.40 15.98 16.60 38,853,030 636,299,117 16.377 10.11 10.11 10.13 9.866 10.25 62,929,131 10.111 0.37%
2011-06-13 0 16.32 16.26 16.28 15.68 16.42 50,482,840 814,212,638 16.129 10.08 10.04 10.05 9.681 10.14 81,765,599 9.9579 2.26%
2011-06-10 0 15.96 15.94 15.96 15.82 16.46 56,208,206 898,631,849 15.988 9.854 9.842 9.854 9.767 10.16 91,038,809 9.8709 -2.09%
2011-06-09 0 16.30 16.30 16.32 16.02 16.66 40,928,735 667,008,439 16.297 10.06 10.06 10.08 9.891 10.29 66,291,091 10.062 -1.81%
2011-06-08 0 16.60 16.56 16.70 16.50 16.82 27,036,206 451,064,353 16.684 10.25 10.22 10.31 10.19 10.38 43,789,762 10.301 -1.31%
2011-06-07 0 16.82 16.84 16.86 16.20 17.04 43,978,307 737,041,310 16.759 10.38 10.40 10.41 10.00 10.52 71,230,394 10.347 0.72%
2011-06-03 0 16.70 16.70 16.76 16.68 17.06 27,931,562 471,077,741 16.865 10.31 10.31 10.35 10.30 10.53 45,239,945 10.413 -0.60%
2011-06-02 0 16.80 16.78 16.82 16.70 17.02 34,046,241 574,337,837 16.869 10.37 10.36 10.38 10.31 10.51 55,143,714 10.415 -2.55%
2011-06-01 0 17.24 17.20 17.24 16.94 17.36 25,320,010 434,601,932 17.164 10.64 10.62 10.64 10.46 10.72 41,010,089 10.597 -0.12%
2011-05-31 0 17.26 17.24 17.36 16.94 17.68 43,883,642 755,652,159 17.219 10.66 10.64 10.72 10.46 10.92 71,077,068 10.631 -0.12%
2011-05-30 0 17.28 17.26 17.28 16.60 17.46 34,456,734 592,216,187 17.187 10.67 10.66 10.67 10.25 10.78 55,808,578 10.612 2.86%
2011-05-27 0 16.80 16.78 16.82 16.20 17.10 40,073,280 668,524,611 16.683 10.37 10.36 10.38 10.00 10.56 64,905,535 10.300 2.82%
2011-05-26 0 16.34 16.32 16.36 15.94 16.36 25,777,319 416,963,821 16.176 10.09 10.08 10.10 9.842 10.10 41,750,780 9.9870 1.74%
2011-05-25 0 16.06 16.04 16.08 15.76 16.34 29,062,778 466,885,719 16.065 9.916 9.903 9.928 9.730 10.09 47,072,143 9.9185 0.25%
2011-05-24 0 16.02 15.96 16.00 15.64 16.08 44,424,665 704,685,348 15.862 9.891 9.854 9.879 9.656 9.928 71,953,348 9.7936 -1.48%
2011-05-23 0 16.26 16.22 16.26 16.10 16.66 52,657,628 861,727,318 16.365 10.04 10.01 10.04 9.940 10.29 85,288,040 10.104 -2.17%
2011-05-20 0 16.62 16.62 16.64 15.84 16.66 73,878,418 1,205,825,899 16.322 10.26 10.26 10.27 9.780 10.29 119,658,741 10.077 4.66%
2011-05-19 0 15.88 15.88 15.90 15.42 15.90 42,884,378 674,860,152 15.737 9.804 9.804 9.817 9.520 9.817 69,458,589 9.7160 4.47%
2011-05-18 0 15.20 15.18 15.20 15.10 15.38 19,051,590 291,184,360 15.284 9.385 9.372 9.385 9.323 9.496 30,857,310 9.4365 0.63%
2011-05-17 0 15.20 15.22 15.24 15.02 15.32 18,850,885 286,058,434 15.175 9.326 9.338 9.350 9.215 9.399 30,725,665 9.3101 0.40%
2011-05-16 0 15.14 15.12 15.16 14.92 15.50 43,748,731 663,449,807 15.165 9.289 9.276 9.301 9.154 9.510 71,307,465 9.3041 -3.20%
2011-05-13 0 15.64 15.62 15.64 15.32 15.80 15,205,032 236,285,294 15.540 9.595 9.583 9.595 9.399 9.694 24,783,171 9.5341 0.77%
2011-05-12 0 15.52 15.52 15.60 15.38 15.92 26,613,393 415,763,549 15.622 9.522 9.522 9.571 9.436 9.767 43,378,026 9.5847 -1.15%
2011-05-11 0 15.70 15.70 15.74 15.66 15.98 18,671,294 295,019,699 15.801 9.632 9.632 9.657 9.608 9.804 30,432,943 9.6941 0.90%
2011-05-09 0 15.56 15.54 15.56 15.50 15.74 14,831,768 231,482,682 15.607 9.546 9.534 9.546 9.510 9.657 24,174,776 9.5754 0.00%
2011-05-06 0 15.56 15.50 15.56 15.40 15.70 19,313,240 300,591,338 15.564 9.546 9.510 9.546 9.448 9.632 31,479,272 9.5489 0.26%
2011-05-05 0 15.52 15.50 15.60 15.22 15.70 41,441,257 643,816,002 15.536 9.522 9.510 9.571 9.338 9.632 67,546,439 9.5315 0.91%
2011-05-04 0 15.38 15.38 15.40 15.22 16.18 54,030,819 835,581,963 15.465 9.436 9.436 9.448 9.338 9.927 88,066,572 9.4881 -3.15%
2011-05-03 0 15.88 15.88 15.90 15.38 15.98 23,740,403 375,852,410 15.832 9.743 9.743 9.755 9.436 9.804 38,695,247 9.7131 0.51%
2011-04-29 0 15.80 15.84 15.88 15.58 15.98 50,791,799 804,016,385 15.830 9.694 9.718 9.743 9.559 9.804 82,787,189 9.7118 0.51%
2011-04-28 0 15.72 15.72 15.76 15.40 15.94 55,642,992 872,809,828 15.686 9.645 9.645 9.669 9.448 9.780 90,694,305 9.6236 2.34%
2011-04-27 0 15.36 15.34 15.36 15.12 15.48 60,390,387 925,280,477 15.322 9.424 9.411 9.424 9.276 9.497 98,432,236 9.4002 -2.54%
2011-04-26 0 15.76 15.72 15.76 15.24 16.00 45,293,063 703,660,152 15.536 9.669 9.645 9.669 9.350 9.816 73,824,622 9.5315 -2.23%
2011-04-21 0 16.12 16.12 16.14 15.72 16.20 63,165,664 1,012,815,563 16.034 9.890 9.890 9.902 9.645 9.939 102,955,750 9.8374 5.22%
2011-04-20 0 15.32 15.32 15.34 14.68 15.38 65,772,755 996,668,075 15.153 9.399 9.399 9.411 9.007 9.436 107,205,131 9.2968 5.95%
2011-04-19 0 14.46 14.46 14.48 14.40 14.96 50,896,712 741,294,035 14.565 8.872 8.872 8.884 8.835 9.178 82,958,190 8.9358 -4.24%
2011-04-18 0 15.10 15.04 15.06 14.82 15.28 29,036,761 440,364,677 15.166 9.264 9.227 9.240 9.092 9.375 47,327,952 9.3045 0.67%
2011-04-15 0 15.00 15.00 15.02 14.68 15.14 27,048,470 405,360,537 14.986 9.203 9.203 9.215 9.007 9.289 44,087,172 9.1945 1.49%
2011-04-14 0 14.78 14.76 14.78 14.42 14.94 21,436,491 315,921,848 14.738 9.068 9.056 9.068 8.847 9.166 34,940,027 9.0418 0.14%
2011-04-13 0 14.76 14.78 14.80 14.40 14.90 28,066,739 409,538,134 14.592 9.056 9.068 9.080 8.835 9.141 45,746,882 8.9523 1.10%
2011-04-12 0 14.60 14.60 14.62 14.38 14.90 30,581,404 445,975,890 14.583 8.957 8.957 8.970 8.822 9.141 49,845,615 8.9471 -0.82%
2011-04-11 0 14.72 14.74 14.76 14.40 15.02 56,316,834 835,680,877 14.839 9.031 9.043 9.056 8.835 9.215 91,792,621 9.1040 2.08%
2011-04-08 0 14.42 14.38 14.40 13.76 14.56 80,028,785 1,146,057,716 14.321 8.847 8.822 8.835 8.442 8.933 130,441,494 8.7860 6.50%
2011-04-07 0 13.54 13.54 13.58 13.42 13.62 16,432,584 222,362,752 13.532 8.307 8.307 8.332 8.233 8.356 26,783,998 8.3021 -0.44%
2011-04-06 0 13.60 13.56 13.58 13.54 13.88 30,536,816 417,470,201 13.671 8.344 8.319 8.332 8.307 8.516 49,772,940 8.3875 0.00%
2011-04-04 0 13.60 13.62 13.66 13.48 13.70 25,848,037 351,053,450 13.581 8.344 8.356 8.381 8.270 8.405 42,130,548 8.3325 1.80%
2011-04-01 0 13.36 13.36 13.40 13.00 13.40 29,719,955 392,920,984 13.221 8.197 8.197 8.221 7.976 8.221 48,441,512 8.1112 3.41%
2011-03-31 0 12.92 12.90 12.94 12.54 13.00 59,839,984 762,136,156 12.736 7.927 7.914 7.939 7.694 7.976 97,535,117 7.8140 2.22%
2011-03-30 0 12.64 12.66 12.68 12.62 12.90 79,073,638 1,006,428,542 12.728 7.755 7.767 7.779 7.743 7.914 128,884,669 7.8088 -3.51%
2011-03-29 0 13.10 13.10 13.12 12.88 13.26 18,408,946 241,050,934 13.094 8.037 8.037 8.049 7.902 8.135 30,005,334 8.0336 0.15%
2011-03-28 0 13.08 13.10 13.14 13.06 13.36 14,945,888 197,257,136 13.198 8.025 8.037 8.062 8.013 8.197 24,360,784 8.0973 -0.91%
2011-03-25 0 13.20 13.16 13.22 13.12 13.36 19,574,301 258,903,236 13.227 8.098 8.074 8.111 8.049 8.197 31,904,784 8.1149 -0.15%
2011-03-24 0 13.22 13.16 13.22 12.92 13.34 30,168,964 397,286,603 13.169 8.111 8.074 8.111 7.927 8.184 49,173,366 8.0793 2.64%
2011-03-23 0 12.88 12.86 12.94 12.74 13.28 30,675,646 396,667,688 12.931 7.902 7.890 7.939 7.816 8.148 49,999,223 7.9335 -1.38%
2011-03-22 0 13.06 13.06 13.08 12.62 13.12 47,599,220 618,013,463 12.984 8.013 8.013 8.025 7.743 8.049 77,583,501 7.9658 3.82%
2011-03-21 0 12.58 12.58 12.60 12.10 12.70 56,797,374 705,752,620 12.426 7.718 7.718 7.730 7.424 7.792 92,575,869 7.6235 1.94%
2011-03-18 0 12.34 12.34 12.36 12.30 12.74 68,406,602 853,670,244 12.479 7.571 7.571 7.583 7.546 7.816 111,498,123 7.6564 -1.75%
2011-03-17 0 12.56 12.54 12.56 12.26 12.72 67,718,529 852,644,573 12.591 7.706 7.694 7.706 7.522 7.804 110,376,611 7.7249 -2.64%
2011-03-16 0 12.90 12.90 12.94 12.82 13.16 54,279,364 702,225,261 12.937 7.914 7.914 7.939 7.865 8.074 88,471,683 7.9373 -1.38%
2011-03-15 0 13.08 13.04 13.08 12.72 13.30 42,672,447 554,946,591 13.005 8.025 8.000 8.025 7.804 8.160 69,553,196 7.9787 -1.21%
2011-03-14 0 13.24 13.24 13.26 12.94 13.26 20,228,223 264,900,301 13.096 8.123 8.123 8.135 7.939 8.135 32,970,632 8.0344 0.76%
2011-03-11 0 13.14 13.12 13.16 13.10 13.58 23,442,148 309,275,177 13.193 8.062 8.049 8.074 8.037 8.332 38,209,112 8.0943 -1.79%
2011-03-10 0 13.38 13.36 13.38 13.20 13.64 24,052,521 322,893,545 13.425 8.209 8.197 8.209 8.098 8.368 39,203,979 8.2362 -1.18%
2011-03-09 0 13.54 13.50 13.58 13.44 13.76 24,133,752 326,790,968 13.541 8.307 8.283 8.332 8.246 8.442 39,336,380 8.3076 1.35%
2011-03-08 0 13.36 13.34 13.36 13.06 13.44 24,557,706 325,599,676 13.259 8.197 8.184 8.197 8.013 8.246 40,027,396 8.1344 1.98%
2011-03-07 0 13.10 13.06 13.10 13.04 13.30 16,568,455 217,808,535 13.146 8.037 8.013 8.037 8.000 8.160 27,005,458 8.0654 -1.06%
2011-03-04 0 13.24 13.20 13.26 13.14 13.32 41,072,132 543,661,347 13.237 8.123 8.098 8.135 8.062 8.172 66,944,791 8.1210 2.64%
2011-03-03 0 12.90 12.88 12.90 12.86 13.14 27,359,892 355,281,816 12.985 7.914 7.902 7.914 7.890 8.062 44,594,769 7.9669 -1.38%
2011-03-02 0 13.08 13.04 13.08 12.90 13.24 25,531,002 333,633,514 13.068 8.025 8.000 8.025 7.914 8.123 41,613,802 8.0174 -2.39%
2011-03-01 0 13.40 13.38 13.40 13.08 13.56 36,451,060 486,339,854 13.342 8.221 8.209 8.221 8.025 8.319 59,412,757 8.1858 3.08%
2011-02-28 0 13.00 13.00 13.06 12.72 13.18 29,852,272 389,307,509 13.041 7.976 7.976 8.013 7.804 8.086 48,657,179 8.0010 1.56%
2011-02-25 0 12.80 12.78 12.82 12.42 12.96 30,006,065 384,688,158 12.820 7.853 7.841 7.865 7.620 7.951 48,907,852 7.8656 3.23%
2011-02-24 0 12.40 12.40 12.42 12.32 12.82 23,299,035 292,112,707 12.538 7.608 7.608 7.620 7.559 7.865 37,975,847 7.6921 -1.27%
2011-02-23 0 12.56 12.54 12.56 12.50 12.70 34,951,409 441,097,676 12.620 7.706 7.694 7.706 7.669 7.792 56,968,427 7.7428 -1.72%
2011-02-22 0 12.78 12.76 12.78 12.68 13.64 52,633,771 677,792,182 12.878 7.841 7.829 7.841 7.779 8.368 85,789,478 7.9006 -4.77%
2011-02-21 0 13.42 13.38 13.48 13.08 13.50 27,801,248 370,444,914 13.325 8.233 8.209 8.270 8.025 8.283 45,314,149 8.1750 -0.30%
2011-02-18 0 13.46 13.40 13.44 12.96 13.62 38,263,563 512,070,261 13.383 8.258 8.221 8.246 7.951 8.356 62,367,014 8.2106 2.59%
2011-02-17 0 13.12 13.04 13.08 12.80 13.16 25,110,885 327,390,032 13.038 8.049 8.000 8.025 7.853 8.074 40,929,040 7.9990 1.23%
2011-02-16 0 12.96 12.96 13.02 12.78 13.22 35,578,349 461,726,594 12.978 7.951 7.951 7.988 7.841 8.111 57,990,297 7.9621 -0.92%
2011-02-15 0 13.08 13.08 13.10 13.06 13.52 44,933,865 593,996,718 13.219 8.025 8.025 8.037 8.013 8.295 73,239,154 8.1104 -3.11%
2011-02-14 0 13.50 13.50 13.52 13.22 13.72 38,640,812 523,494,311 13.548 8.283 8.283 8.295 8.111 8.418 62,981,904 8.3118 0.15%
2011-02-11 0 13.48 13.44 13.46 13.00 13.58 53,561,825 714,775,478 13.345 8.270 8.246 8.258 7.976 8.332 87,302,143 8.1874 1.97%
2011-02-10 0 13.22 13.18 13.20 12.92 13.40 64,173,192 845,576,700 13.176 8.111 8.086 8.098 7.927 8.221 104,597,952 8.0841 -0.60%
2011-02-09 0 13.30 13.28 13.30 13.28 13.66 59,607,792 801,292,053 13.443 8.160 8.148 8.160 8.148 8.381 97,156,660 8.2474 0.15%
2011-02-08 0 13.28 13.26 13.28 12.74 13.58 77,915,233 1,029,102,110 13.208 8.148 8.135 8.148 7.816 8.332 126,996,547 8.1034 4.73%
2011-02-07 0 12.68 12.66 12.70 12.64 12.98 36,084,238 461,457,115 12.788 7.779 7.767 7.792 7.755 7.964 58,814,862 7.8459 -2.16%
2011-02-02 0 12.96 12.94 12.96 12.84 13.08 19,949,652 258,623,948 12.964 7.951 7.939 7.951 7.878 8.025 32,516,580 7.9536 0.00%
2011-02-01 0 12.96 12.94 12.96 12.88 13.32 46,085,538 603,833,129 13.102 7.951 7.939 7.951 7.902 8.172 75,116,302 8.0386 0.62%
2011-01-31 0 12.88 12.86 12.90 12.50 13.14 82,278,400 1,058,057,302 12.859 7.902 7.890 7.914 7.669 8.062 134,108,214 7.8896 -0.92%
2011-01-28 0 13.00 12.98 13.00 12.74 13.30 50,251,922 657,157,191 13.077 7.976 7.964 7.976 7.816 8.160 81,907,226 8.0232 1.09%
2011-01-27 0 12.86 12.84 12.86 12.50 13.12 71,337,322 921,833,390 12.922 7.890 7.878 7.890 7.669 8.049 116,274,998 7.9280 2.88%
2011-01-26 0 12.50 12.50 12.52 12.10 12.70 46,158,328 574,549,651 12.447 7.669 7.669 7.681 7.424 7.792 75,234,945 7.6367 2.29%
2011-01-25 0 12.22 12.22 12.24 12.14 12.50 32,794,141 402,240,596 12.266 7.497 7.497 7.510 7.448 7.669 53,452,226 7.5252 -0.33%
2011-01-24 0 12.26 12.22 12.26 12.02 12.82 45,963,999 569,296,984 12.386 7.522 7.497 7.522 7.375 7.865 74,918,202 7.5989 -0.65%
2011-01-21 0 12.34 12.30 12.32 12.08 12.42 52,480,264 642,975,061 12.252 7.571 7.546 7.559 7.411 7.620 85,539,272 7.5167 2.32%
2011-01-20 0 12.06 12.06 12.08 11.78 12.16 65,594,421 785,719,731 11.978 7.399 7.399 7.411 7.227 7.460 106,914,459 7.3491 1.01%
2011-01-19 0 11.94 11.94 11.96 11.48 11.96 37,556,756 441,082,402 11.744 7.325 7.325 7.338 7.043 7.338 61,214,966 7.2055 3.29%
2011-01-18 0 11.56 11.54 11.58 11.46 11.76 26,935,740 312,531,242 11.603 7.092 7.080 7.105 7.031 7.215 43,903,430 7.1186 -0.86%
2011-01-17 0 11.66 11.60 11.66 11.32 11.74 22,663,578 262,789,643 11.595 7.154 7.117 7.154 6.945 7.203 36,940,096 7.1139 0.87%
2011-01-14 0 11.56 11.54 11.56 11.38 11.58 26,412,186 304,144,765 11.515 7.092 7.080 7.092 6.982 7.105 43,050,073 7.0649 0.52%
2011-01-13 0 11.50 11.44 11.50 11.34 11.64 41,038,795 472,921,643 11.524 7.056 7.019 7.056 6.957 7.141 66,890,454 7.0701 2.50%
2011-01-12 0 11.22 11.20 11.22 10.96 11.26 39,229,611 436,255,779 11.121 6.884 6.871 6.884 6.724 6.908 63,941,606 6.8227 1.81%
2011-01-11 0 11.02 11.00 11.04 10.96 11.14 29,530,016 325,070,244 11.008 6.761 6.749 6.773 6.724 6.835 48,131,924 6.7537 -0.18%
2011-01-10 0 11.04 11.02 11.06 11.00 11.16 16,186,441 179,399,271 11.083 6.773 6.761 6.786 6.749 6.847 26,382,801 6.7999 -1.08%
2011-01-07 0 11.16 11.14 11.18 11.02 11.18 19,552,000 217,194,954 11.109 6.847 6.835 6.859 6.761 6.859 31,868,434 6.8154 0.36%
2011-01-06 0 11.12 11.10 11.12 11.06 11.22 20,394,686 226,783,913 11.120 6.822 6.810 6.822 6.786 6.884 33,241,955 6.8222 -1.07%
2011-01-05 0 11.24 11.20 11.24 11.10 11.32 32,711,010 365,580,474 11.176 6.896 6.871 6.896 6.810 6.945 53,316,729 6.8568 -0.18%
2011-01-04 0 11.26 11.24 11.26 11.00 11.28 24,576,598 273,854,587 11.143 6.908 6.896 6.908 6.749 6.921 40,058,189 6.8364 0.36%
2011-01-03 0 11.22 11.24 11.26 11.06 11.28 14,614,000 163,185,672 11.166 6.884 6.896 6.908 6.786 6.921 23,819,829 6.8508 0.90%
2010-12-31 0 11.12 11.12 11.18 11.02 11.22 11,084,574 122,907,933 11.088 6.822 6.822 6.859 6.761 6.884 18,067,104 6.8029 0.00%
2010-12-30 0 11.12 11.08 11.12 11.00 11.24 19,047,072 211,235,632 11.090 6.822 6.798 6.822 6.749 6.896 31,045,436 6.8041 -0.36%
2010-12-29 0 11.16 11.12 11.18 11.00 11.28 11,212,992 125,059,417 11.153 6.847 6.822 6.859 6.749 6.921 18,276,417 6.8427 0.18%
2010-12-28 0 11.14 11.14 11.16 11.08 11.50 23,565,228 265,122,053 11.251 6.835 6.835 6.847 6.798 7.056 38,409,724 6.9025 0.00%
2010-12-24 0 11.14 11.14 11.16 11.06 11.40 17,864,556 199,594,801 11.173 6.835 6.835 6.847 6.786 6.994 29,118,015 6.8547 -1.59%
2010-12-23 0 11.32 11.32 11.36 11.30 11.64 16,099,900 183,889,045 11.422 6.945 6.945 6.970 6.933 7.141 26,241,745 7.0075 -2.25%
2010-12-22 0 11.58 11.56 11.58 11.48 11.68 19,308,127 223,643,175 11.583 7.105 7.092 7.105 7.043 7.166 31,470,938 7.1063 -0.52%
2010-12-21 0 11.64 11.62 11.68 11.32 11.70 38,422,957 443,219,906 11.535 7.141 7.129 7.166 6.945 7.178 62,626,815 7.0772 0.00%
2010-12-20 0 11.64 11.64 11.66 11.36 11.66 27,614,375 318,728,178 11.542 7.141 7.141 7.154 6.970 7.154 45,009,559 7.0813 1.75%
2010-12-17 0 11.44 11.42 11.48 11.34 11.56 32,276,869 369,260,476 11.440 7.019 7.006 7.043 6.957 7.092 52,609,108 7.0189 0.53%
2010-12-16 0 11.38 11.34 11.38 11.22 11.48 34,665,950 394,509,926 11.380 6.982 6.957 6.982 6.884 7.043 56,503,148 6.9821 0.18%
2010-12-15 0 11.36 11.32 11.38 11.32 11.52 36,499,957 416,010,695 11.398 6.970 6.945 6.982 6.945 7.068 59,492,455 6.9927 -0.87%
2010-12-14 0 11.46 11.48 11.50 11.22 11.50 38,799,442 441,915,978 11.390 7.031 7.043 7.056 6.884 7.056 63,240,460 6.9879 1.96%
2010-12-13 0 11.24 11.24 11.26 11.02 11.40 39,050,226 439,274,279 11.249 6.896 6.896 6.908 6.761 6.994 63,649,221 6.9015 2.55%
2010-12-10 0 10.96 10.98 11.00 10.74 11.16 41,621,671 456,303,770 10.963 6.724 6.736 6.749 6.589 6.847 67,840,502 6.7261 0.37%
2010-12-09 0 10.92 10.90 10.94 10.62 10.98 49,698,956 538,929,502 10.844 6.700 6.687 6.712 6.516 6.736 81,005,929 6.6530 3.41%
2010-12-08 0 10.56 10.52 10.54 10.52 10.84 24,897,560 264,768,185 10.634 6.479 6.454 6.467 6.454 6.651 40,581,335 6.5244 -1.68%
2010-12-07 0 10.74 10.72 10.76 10.48 10.88 21,276,796 228,552,645 10.742 6.589 6.577 6.602 6.430 6.675 34,679,735 6.5904 2.87%
2010-12-06 0 10.44 10.42 10.44 10.40 10.74 14,558,083 153,647,090 10.554 6.405 6.393 6.405 6.381 6.589 23,728,688 6.4752 -1.69%
2010-12-03 0 10.62 10.56 10.58 10.54 10.78 11,148,853 118,559,954 10.634 6.516 6.479 6.491 6.467 6.614 18,171,875 6.5244 -0.56%
2010-12-02 0 10.68 10.64 10.66 10.52 10.78 24,621,491 262,919,360 10.678 6.552 6.528 6.540 6.454 6.614 40,131,361 6.5515 1.91%
2010-12-01 0 10.48 10.46 10.48 10.30 10.64 23,017,069 240,693,504 10.457 6.430 6.417 6.430 6.319 6.528 37,516,262 6.4157 0.19%
2010-11-30 0 10.46 10.46 10.54 10.42 10.72 22,055,900 232,313,486 10.533 6.417 6.417 6.467 6.393 6.577 35,949,622 6.4622 -2.06%
2010-11-29 0 10.68 10.68 10.70 10.46 10.74 15,602,976 166,372,161 10.663 6.552 6.552 6.565 6.417 6.589 25,431,793 6.5419 0.95%
2010-11-26 0 10.58 10.58 10.62 10.48 10.74 13,707,326 145,138,466 10.588 6.491 6.491 6.516 6.430 6.589 22,342,012 6.4962 -0.56%
2010-11-25 0 10.64 10.64 10.66 10.60 10.80 34,307,570 367,263,165 10.705 6.528 6.528 6.540 6.503 6.626 55,919,013 6.5678 1.72%
2010-11-24 0 10.46 10.44 10.46 10.40 10.60 19,874,934 208,490,635 10.490 6.417 6.405 6.417 6.381 6.503 32,394,795 6.4359 1.75%
2010-11-23 0 10.28 10.30 10.32 10.24 10.54 25,003,072 258,139,827 10.324 6.307 6.319 6.332 6.282 6.467 40,753,312 6.3342 -1.72%
2010-11-22 0 10.46 10.44 10.52 10.30 10.78 32,213,834 337,522,957 10.478 6.417 6.405 6.454 6.319 6.614 52,506,365 6.4282 -0.95%
2010-11-19 0 10.56 10.52 10.54 10.44 10.72 29,513,327 312,426,215 10.586 6.479 6.454 6.467 6.405 6.577 48,104,722 6.4947 -1.86%
2010-11-18 0 10.76 10.74 10.78 10.66 10.92 18,644,473 200,363,065 10.747 6.602 6.589 6.614 6.540 6.700 30,389,227 6.5932 1.32%
2010-11-17 0 10.62 10.58 10.64 10.50 10.76 22,723,448 242,215,383 10.659 6.516 6.491 6.528 6.442 6.602 37,037,680 6.5397 -0.19%
2010-11-16 0 10.64 10.62 10.64 10.58 11.00 30,102,883 323,610,550 10.750 6.528 6.516 6.528 6.491 6.749 49,065,658 6.5955 -1.48%
2010-11-15 0 10.80 10.74 10.80 10.72 11.10 29,477,888 320,124,470 10.860 6.626 6.589 6.626 6.577 6.810 48,046,959 6.6627 -0.74%
2010-11-12 0 10.88 10.92 10.94 10.66 11.34 52,457,024 578,963,111 11.037 6.675 6.700 6.712 6.540 6.957 85,501,393 6.7714 -4.90%
2010-11-11 0 11.44 11.42 11.44 11.00 11.46 37,386,216 422,016,771 11.288 7.019 7.006 7.019 6.749 7.031 60,936,997 6.9255 4.57%
2010-11-10 0 10.94 10.92 10.98 10.90 11.04 16,145,081 176,872,306 10.955 6.712 6.700 6.736 6.687 6.773 26,315,387 6.7213 -0.36%
2010-11-09 0 10.98 10.92 10.94 10.88 11.06 32,330,139 355,101,794 10.984 6.736 6.700 6.712 6.675 6.786 52,695,935 6.7387 -0.54%
2010-11-08 0 11.04 11.06 11.10 11.02 11.12 18,711,202 207,086,683 11.068 6.773 6.786 6.810 6.761 6.822 30,497,991 6.7902 -0.54%
2010-11-05 0 11.10 11.08 11.10 11.02 11.22 41,655,929 462,287,643 11.098 6.810 6.798 6.810 6.761 6.884 67,896,340 6.8087 0.54%
2010-11-04 0 11.04 11.04 11.06 10.94 11.18 30,710,678 339,154,352 11.044 6.773 6.773 6.786 6.712 6.859 50,056,323 6.7755 0.36%
2010-11-03 0 11.00 11.00 11.02 10.88 11.20 30,675,311 337,769,153 11.011 6.749 6.749 6.761 6.675 6.871 49,998,677 6.7556 0.00%
2010-11-02 0 11.00 10.96 11.02 10.88 11.02 34,344,874 376,030,184 10.949 6.749 6.724 6.761 6.675 6.761 55,979,816 6.7172 0.18%
2010-11-01 0 10.98 10.96 10.98 10.88 11.04 45,621,068 500,958,816 10.981 6.736 6.724 6.736 6.675 6.773 74,359,248 6.7370 -0.36%
2010-10-29 0 11.02 11.02 11.04 10.96 11.12 24,235,454 267,086,281 11.020 6.761 6.761 6.773 6.724 6.822 39,502,147 6.7613 -0.54%
2010-10-28 0 11.08 11.04 11.10 10.92 11.26 32,559,317 361,115,794 11.091 6.798 6.773 6.810 6.700 6.908 53,069,479 6.8046 -0.89%
2010-10-27 0 11.18 11.18 11.20 11.02 11.44 34,430,389 384,813,611 11.177 6.859 6.859 6.871 6.761 7.019 56,119,200 6.8571 -1.76%
2010-10-26 0 11.38 11.34 11.38 11.26 11.48 20,172,092 229,700,995 11.387 6.982 6.957 6.982 6.908 7.043 32,879,142 6.9862 0.35%
2010-10-25 0 11.34 11.32 11.34 11.22 11.40 13,467,770 152,686,474 11.337 6.957 6.945 6.957 6.884 6.994 21,951,552 6.9556 1.25%
2010-10-22 0 11.20 11.18 11.20 11.18 11.46 32,304,606 366,240,977 11.337 6.871 6.859 6.871 6.859 7.031 52,654,318 6.9556 -1.75%
2010-10-21 0 11.40 11.40 11.42 11.32 11.60 27,212,069 310,160,317 11.398 6.994 6.994 7.006 6.945 7.117 44,353,828 6.9929 -1.21%
2010-10-20 0 11.54 11.52 11.56 11.32 11.58 27,807,930 318,001,297 11.436 7.080 7.068 7.092 6.945 7.105 45,325,041 7.0160 -0.52%
2010-10-19 0 11.60 11.60 11.62 11.38 11.72 57,271,328 663,235,376 11.581 7.117 7.117 7.129 6.982 7.190 93,348,382 7.1049 3.02%
2010-10-18 0 11.26 11.26 11.28 11.04 11.36 48,080,124 537,281,847 11.175 6.908 6.908 6.921 6.773 6.970 78,367,342 6.8559 -1.05%
2010-10-15 0 11.38 11.36 11.38 11.26 11.40 44,697,772 506,422,653 11.330 6.982 6.970 6.982 6.908 6.994 72,854,338 6.9512 -0.35%
2010-10-14 0 11.42 11.42 11.44 11.30 11.50 61,181,575 697,996,061 11.409 7.006 7.006 7.019 6.933 7.056 99,721,819 6.9994 1.42%
2010-10-13 0 11.26 11.24 11.26 11.18 11.36 37,429,163 420,971,797 11.247 6.908 6.896 6.908 6.859 6.970 61,006,998 6.9004 -0.53%
2010-10-12 0 11.32 11.28 11.32 11.20 11.48 26,674,386 302,557,439 11.343 6.945 6.921 6.945 6.871 7.043 43,477,441 6.9590 -0.18%
2010-10-11 0 11.34 11.32 11.34 11.24 11.38 32,732,649 370,492,288 11.319 6.957 6.945 6.957 6.896 6.982 53,351,999 6.9443 0.53%
2010-10-08 0 11.28 11.28 11.30 11.20 11.32 32,981,460 371,890,104 11.276 6.921 6.921 6.933 6.871 6.945 53,757,544 6.9179 0.00%
2010-10-07 0 11.28 11.28 11.32 11.16 11.50 53,177,365 600,693,011 11.296 6.921 6.921 6.945 6.847 7.056 86,675,500 6.9304 -2.25%
2010-10-06 0 11.54 11.52 11.54 11.46 11.80 25,254,410 292,344,735 11.576 7.080 7.068 7.080 7.031 7.240 41,162,976 7.1021 0.17%
2010-10-05 0 11.52 11.48 11.52 11.48 11.62 26,158,970 301,911,796 11.541 7.068 7.043 7.068 7.043 7.129 42,637,348 7.0809 -0.69%
2010-10-04 0 11.60 11.56 11.58 11.52 11.76 58,263,373 676,228,764 11.606 7.117 7.092 7.105 7.068 7.215 94,965,348 7.1208 2.11%
2010-09-30 0 11.36 11.34 11.40 11.22 11.44 26,851,574 304,252,099 11.331 6.970 6.957 6.994 6.884 7.019 43,766,245 6.9518 0.00%
2010-09-29 0 11.36 11.38 11.40 11.26 11.40 57,416,540 650,738,821 11.334 6.970 6.982 6.994 6.908 6.994 93,585,068 6.9534 1.43%
2010-09-28 0 11.20 11.18 11.20 11.14 11.36 126,222,961 1,418,323,448 11.237 6.871 6.859 6.871 6.835 6.970 205,734,869 6.8939 -4.27%
2010-09-27 0 11.70 11.70 11.72 11.64 11.84 31,626,291 369,995,668 11.699 7.178 7.178 7.190 7.141 7.264 51,548,710 7.1776 0.52%
2010-09-24 0 11.64 11.60 11.64 11.44 11.70 47,309,783 548,699,124 11.598 7.141 7.117 7.141 7.019 7.178 77,111,739 7.1156 -1.02%
2010-09-22 0 11.76 11.70 11.72 11.72 12.04 58,050,046 685,599,493 11.810 7.215 7.178 7.190 7.190 7.387 94,617,639 7.2460 -3.29%
2010-09-21 0 12.16 12.10 12.16 11.80 12.22 36,111,266 433,911,298 12.016 7.460 7.424 7.460 7.240 7.497 58,858,915 7.3721 1.67%
2010-09-20 0 11.96 11.94 11.98 11.70 12.00 22,743,400 269,334,073 11.842 7.338 7.325 7.350 7.178 7.362 37,070,200 7.2655 1.18%
2010-09-17 0 11.82 11.84 11.88 11.76 12.14 28,699,893 342,746,437 11.942 7.252 7.264 7.289 7.215 7.448 46,778,880 7.3269 0.34%
2010-09-16 0 11.78 11.78 11.80 11.56 11.84 17,941,098 210,705,345 11.744 7.227 7.227 7.240 7.092 7.264 29,242,773 7.2054 0.51%
2010-09-15 0 11.72 11.70 11.72 11.56 12.22 38,917,387 458,768,005 11.788 7.190 7.178 7.190 7.092 7.497 63,432,702 7.2324 -2.33%
2010-09-14 0 12.00 12.00 12.02 11.82 12.12 24,256,573 290,103,341 11.960 7.362 7.362 7.375 7.252 7.436 39,536,569 7.3376 0.17%
2010-09-13 0 11.98 11.98 12.00 11.62 12.14 49,395,137 588,031,526 11.905 7.350 7.350 7.362 7.129 7.448 80,510,724 7.3038 3.81%
2010-09-10 0 11.54 11.52 11.54 11.30 11.68 23,372,414 267,791,610 11.458 7.080 7.068 7.080 6.933 7.166 38,095,450 7.0295 0.52%
2010-09-09 0 11.48 11.48 11.50 11.22 11.54 41,947,686 478,630,235 11.410 7.043 7.043 7.056 6.884 7.080 68,371,884 7.0004 3.42%
2010-09-08 0 11.10 11.10 11.12 11.04 11.34 50,787,954 566,221,886 11.149 6.810 6.810 6.822 6.773 6.957 82,780,922 6.8400 -4.15%
2010-09-07 0 11.58 11.58 11.60 11.32 11.80 37,495,308 431,897,839 11.519 7.105 7.105 7.117 6.945 7.240 61,114,810 7.0670 -0.86%
2010-09-06 0 11.68 11.64 11.68 11.38 11.72 25,165,921 290,314,817 11.536 7.166 7.141 7.166 6.982 7.190 41,018,745 7.0776 2.82%
2010-09-03 0 11.36 11.34 11.38 11.12 11.48 26,693,702 302,082,047 11.317 6.970 6.957 6.982 6.822 7.043 43,508,924 6.9430 0.35%
2010-09-02 0 11.32 11.30 11.32 10.92 11.34 40,390,584 450,867,279 11.163 6.945 6.933 6.945 6.700 6.957 65,833,914 6.8486 3.85%
2010-09-01 0 10.90 10.86 10.88 10.76 10.90 20,422,720 221,248,055 10.833 6.687 6.663 6.675 6.602 6.687 33,287,649 6.6466 1.68%
2010-08-31 0 10.72 10.70 10.72 10.62 10.84 22,741,510 243,497,255 10.707 6.577 6.565 6.577 6.516 6.651 37,067,119 6.5691 0.00%
2010-08-30 0 10.72 10.72 10.74 10.62 10.76 35,077,954 375,113,237 10.694 6.577 6.577 6.589 6.516 6.602 57,174,687 6.5608 2.49%
2010-08-27 0 10.46 10.44 10.46 10.34 10.68 42,191,288 444,150,985 10.527 6.417 6.405 6.417 6.344 6.552 68,768,939 6.4586 1.16%
2010-08-26 0 10.34 10.36 10.40 10.28 10.56 17,109,115 177,418,711 10.370 6.344 6.356 6.381 6.307 6.479 27,886,697 6.3621 -2.08%
2010-08-25 0 10.56 10.52 10.54 10.32 10.62 23,989,152 252,120,363 10.510 6.479 6.454 6.467 6.332 6.516 39,100,691 6.4480 0.96%
2010-08-24 0 10.46 10.46 10.48 10.32 10.58 26,012,737 272,225,655 10.465 6.417 6.417 6.430 6.332 6.491 42,398,998 6.4206 1.16%
2010-08-23 0 10.34 10.34 10.38 10.30 10.44 25,600,505 265,238,060 10.361 6.344 6.344 6.368 6.319 6.405 41,727,088 6.3565 -0.39%
2010-08-20 0 10.38 10.36 10.38 10.28 10.52 43,576,400 451,658,402 10.365 6.368 6.356 6.368 6.307 6.454 71,026,578 6.3590 -2.26%
2010-08-19 0 10.62 10.62 10.64 10.50 10.70 18,510,000 196,675,408 10.625 6.516 6.516 6.528 6.442 6.565 30,170,045 6.5189 0.00%
2010-08-18 0 10.62 10.62 10.64 10.52 10.68 23,180,100 245,843,150 10.606 6.516 6.516 6.528 6.454 6.552 37,781,991 6.5069 1.14%
2010-08-17 0 10.50 10.50 10.52 10.50 10.70 19,927,832 210,965,086 10.586 6.442 6.442 6.454 6.442 6.565 32,481,015 6.4950 0.19%
2010-08-16 0 10.48 10.44 10.46 10.44 10.66 22,943,096 241,627,161 10.532 6.430 6.405 6.417 6.405 6.540 37,395,691 6.4614 1.16%
2010-08-13 0 10.36 10.32 10.36 10.20 10.48 30,000,413 311,521,921 10.384 6.356 6.332 6.356 6.258 6.430 48,898,639 6.3708 1.57%
2010-08-12 0 10.20 10.18 10.20 10.08 10.28 23,888,684 243,172,342 10.179 6.258 6.246 6.258 6.184 6.307 38,936,935 6.2453 -0.20%
2010-08-11 0 10.22 10.22 10.24 10.18 10.48 16,480,395 169,488,018 10.284 6.270 6.270 6.282 6.246 6.430 26,861,927 6.3096 -2.11%
2010-08-10 0 10.44 10.36 10.38 10.36 10.58 23,976,292 251,212,078 10.478 6.405 6.356 6.368 6.356 6.491 39,079,730 6.4282 -2.25%
2010-08-09 0 10.68 10.68 10.70 10.42 10.74 36,917,795 389,934,578 10.562 6.552 6.552 6.565 6.393 6.589 60,173,503 6.4802 -0.19%
2010-08-06 0 10.70 10.72 10.74 10.60 10.78 19,176,160 205,113,794 10.696 6.565 6.577 6.589 6.503 6.614 31,255,841 6.5624 -0.56%
2010-08-05 0 10.76 10.74 10.76 10.60 10.84 15,950,425 171,193,151 10.733 6.602 6.589 6.602 6.503 6.651 25,998,111 6.5848 -0.74%
2010-08-04 0 10.84 10.82 10.86 10.66 10.98 28,321,204 306,046,102 10.806 6.651 6.638 6.663 6.540 6.736 46,161,642 6.6299 1.31%
2010-08-03 0 10.70 10.70 10.72 10.58 10.90 22,847,337 245,715,766 10.755 6.565 6.565 6.577 6.491 6.687 37,239,610 6.5982 -0.74%
2010-08-02 0 10.78 10.72 10.74 10.66 10.80 24,666,295 264,672,940 10.730 6.614 6.577 6.589 6.540 6.626 40,204,389 6.5832 2.67%
2010-07-30 0 10.50 10.48 10.54 10.26 10.58 29,550,922 308,885,960 10.453 6.442 6.430 6.467 6.295 6.491 48,165,999 6.4129 2.74%
2010-07-29 0 10.22 10.22 10.24 10.16 10.46 43,495,183 446,334,426 10.262 6.270 6.270 6.282 6.233 6.417 70,894,199 6.2958 -1.73%
2010-07-28 0 10.40 10.38 10.40 10.28 10.66 25,726,244 269,833,607 10.489 6.381 6.368 6.381 6.307 6.540 41,932,034 6.4350 -0.95%
2010-07-27 0 10.50 10.50 10.52 10.36 10.66 37,152,781 390,017,925 10.498 6.442 6.442 6.454 6.356 6.540 60,556,514 6.4406 0.00%
2010-07-26 0 10.50 10.52 10.54 10.42 10.80 38,966,273 411,628,561 10.564 6.442 6.454 6.467 6.393 6.626 63,512,383 6.4811 -2.42%
2010-07-23 0 10.76 10.76 10.78 10.70 10.82 48,326,250 520,155,407 10.763 6.602 6.602 6.614 6.565 6.638 78,768,511 6.6036 1.32%
2010-07-22 0 10.62 10.60 10.64 10.34 10.64 32,629,925 342,952,603 10.510 6.516 6.503 6.528 6.344 6.528 53,184,566 6.4483 2.31%
2010-07-21 0 10.38 10.28 10.36 10.18 10.40 24,386,209 250,698,165 10.280 6.368 6.307 6.356 6.246 6.381 39,747,867 6.3072 2.17%
2010-07-20 0 10.16 10.16 10.18 10.06 10.26 35,199,000 357,596,172 10.159 6.233 6.233 6.246 6.172 6.295 57,371,984 6.2329 -0.59%
2010-07-19 0 10.22 10.20 10.22 9.840 10.32 56,276,000 569,466,598 10.119 6.270 6.258 6.270 6.037 6.332 91,726,065 6.2083 2.00%
2010-07-16 0 10.02 9.960 9.970 9.910 10.10 97,568,426 973,535,869 9.9780 6.147 6.111 6.117 6.080 6.197 159,029,919 6.1217 -0.60%
2010-07-15 0 10.08 10.06 10.10 10.04 10.48 34,709,472 353,475,032 10.184 6.184 6.172 6.197 6.160 6.430 56,574,086 6.2480 -3.08%
2010-07-14 0 10.40 10.38 10.40 10.30 10.54 44,279,037 461,865,529 10.431 6.381 6.368 6.381 6.319 6.467 72,171,828 6.3995 0.78%
2010-07-13 0 10.32 10.30 10.32 10.16 10.46 23,287,126 239,218,894 10.273 6.332 6.319 6.332 6.233 6.417 37,956,437 6.3025 -0.58%
2010-07-12 0 10.38 10.34 10.38 10.06 10.56 42,272,444 440,026,885 10.409 6.368 6.344 6.368 6.172 6.479 68,901,218 6.3863 1.76%
2010-07-09 0 10.20 10.18 10.22 9.940 10.28 51,495,596 522,659,493 10.150 6.258 6.246 6.270 6.098 6.307 83,934,330 6.2270 -0.58%
2010-07-08 0 10.26 10.20 10.24 10.14 10.66 38,685,443 399,308,465 10.322 6.295 6.258 6.282 6.221 6.540 63,054,649 6.3327 -1.72%
2010-07-07 0 10.44 10.40 10.42 10.28 10.72 40,683,297 422,966,106 10.397 6.405 6.381 6.393 6.307 6.577 66,311,016 6.3785 -2.79%
2010-07-06 0 10.74 10.74 10.76 10.64 10.76 24,030,528 256,756,227 10.685 6.589 6.589 6.602 6.528 6.602 39,168,131 6.5552 -0.37%
2010-07-05 0 10.78 10.78 10.80 10.56 10.80 31,138,948 333,318,568 10.704 6.614 6.614 6.626 6.479 6.626 50,754,374 6.5673 2.08%
2010-07-02 0 10.56 10.56 10.58 10.44 10.64 51,560,426 543,416,984 10.539 6.479 6.479 6.491 6.405 6.528 84,039,999 6.4662 0.19%
2010-06-30 0 10.54 10.54 10.58 10.22 10.64 52,638,907 552,747,950 10.501 6.467 6.467 6.491 6.270 6.528 85,797,850 6.4424 0.96%
2010-06-29 0 10.44 10.42 10.44 10.36 10.68 57,398,605 602,152,133 10.491 6.405 6.393 6.405 6.356 6.552 93,555,835 6.4363 -2.79%
2010-06-28 0 10.74 10.72 10.76 10.26 10.84 74,736,508 800,750,039 10.714 6.589 6.577 6.602 6.295 6.651 121,815,441 6.5735 4.68%
2010-06-25 0 10.26 10.28 10.30 10.12 10.42 33,821,278 347,667,599 10.280 6.295 6.307 6.319 6.209 6.393 55,126,390 6.3067 0.00%
2010-06-24 0 10.26 10.24 10.26 10.16 10.42 27,351,746 282,040,587 10.312 6.295 6.282 6.295 6.233 6.393 44,581,492 6.3264 -0.97%
2010-06-23 0 10.36 10.34 10.36 10.06 10.46 43,430,475 444,297,961 10.230 6.356 6.344 6.356 6.172 6.417 70,788,730 6.2764 0.39%
2010-06-22 0 10.32 10.30 10.32 10.30 10.46 27,036,224 279,535,732 10.339 6.332 6.319 6.332 6.319 6.417 44,067,212 6.3434 -1.53%
2010-06-21 0 10.48 10.46 10.48 9.940 10.62 108,695,922 1,115,556,955 10.263 6.430 6.417 6.430 6.098 6.516 177,166,984 6.2966 9.05%
2010-06-18 0 9.610 9.600 9.630 9.540 9.890 33,366,118 324,483,953 9.7250 5.896 5.890 5.908 5.853 6.068 54,384,510 5.9665 -1.84%
2010-06-17 0 9.790 9.790 9.810 9.730 9.880 20,334,304 199,061,965 9.7895 6.006 6.006 6.019 5.970 6.062 33,143,537 6.0061 0.62%
2010-06-15 0 9.730 9.720 9.730 9.620 9.750 10,613,317 103,062,879 9.7107 5.970 5.963 5.970 5.902 5.982 17,298,987 5.9577 0.10%
2010-06-14 0 9.720 9.720 9.730 9.520 9.760 34,641,556 335,468,762 9.6840 5.963 5.963 5.970 5.841 5.988 56,463,388 5.9414 3.08%
2010-06-11 0 9.430 9.380 9.390 9.300 9.690 42,200,074 399,470,335 9.4661 5.786 5.755 5.761 5.706 5.945 68,783,260 5.8077 -1.98%
2010-06-10 0 9.620 9.600 9.630 9.360 9.640 35,642,622 340,711,604 9.5591 5.902 5.890 5.908 5.743 5.914 58,095,057 5.8647 2.56%
2010-06-09 0 9.380 9.400 9.420 9.120 9.440 30,337,965 282,861,543 9.3237 5.755 5.767 5.779 5.595 5.792 49,448,826 5.7203 2.07%
2010-06-08 0 9.190 9.150 9.160 8.950 9.360 20,292,000 186,113,121 9.1717 5.638 5.614 5.620 5.491 5.743 33,074,584 5.6271 2.45%
2010-06-07 0 8.970 8.960 8.970 8.920 9.080 30,252,847 272,014,751 8.9914 5.503 5.497 5.503 5.473 5.571 49,310,090 5.5164 -2.71%
2010-06-04 0 9.220 9.210 9.240 9.140 9.430 15,454,182 142,668,380 9.2317 5.657 5.651 5.669 5.608 5.786 25,189,269 5.6639 -1.28%
2010-06-03 0 9.340 9.300 9.360 9.230 9.460 25,719,432 240,213,101 9.3398 5.730 5.706 5.743 5.663 5.804 41,920,930 5.7301 1.19%
2010-06-02 0 9.230 9.210 9.260 9.200 9.550 35,724,934 334,686,687 9.3684 5.663 5.651 5.681 5.644 5.859 58,229,220 5.7477 -2.53%
2010-06-01 0 9.470 9.440 9.450 9.390 9.650 22,204,016 211,650,517 9.5321 5.810 5.792 5.798 5.761 5.920 36,191,041 5.8481 -0.73%
2010-05-31 0 9.540 9.540 9.550 9.360 9.590 29,445,482 279,194,898 9.4818 5.853 5.853 5.859 5.743 5.884 47,994,139 5.8173 0.53%
2010-05-28 0 9.490 9.400 9.500 9.220 9.700 52,193,838 489,967,258 9.3875 5.822 5.767 5.828 5.657 5.951 85,072,417 5.7594 3.94%
2010-05-27 0 9.130 9.110 9.120 9.040 9.260 55,779,419 509,786,574 9.1393 5.601 5.589 5.595 5.546 5.681 90,916,671 5.6072 -2.35%
2010-05-26 0 9.350 9.320 9.330 8.940 9.440 49,152,334 453,126,468 9.2188 5.736 5.718 5.724 5.485 5.792 80,114,972 5.6560 5.06%
2010-05-25 0 8.900 8.890 8.900 8.830 9.250 34,387,128 310,588,556 9.0321 5.460 5.454 5.460 5.417 5.675 56,048,687 5.5414 -3.78%
2010-05-24 0 9.250 9.240 9.250 9.040 9.260 30,654,619 281,005,899 9.1668 5.675 5.669 5.675 5.546 5.681 49,964,951 5.6241 4.05%
2010-05-20 0 8.890 8.880 8.940 8.730 9.100 31,479,416 281,201,505 8.9329 5.454 5.448 5.485 5.356 5.583 51,309,314 5.4805 -1.66%
2010-05-19 0 9.040 9.110 9.120 9.020 9.230 16,175,843 147,927,004 9.1449 5.546 5.589 5.595 5.534 5.663 26,365,527 5.6106 -1.09%
2010-05-18 0 9.140 9.130 9.140 9.010 9.170 14,347,997 130,882,083 9.1220 5.608 5.601 5.608 5.528 5.626 23,386,262 5.5965 2.12%
2010-05-17 0 8.950 8.930 8.950 8.900 9.300 24,614,890 222,510,819 9.0397 5.491 5.479 5.491 5.460 5.706 40,120,602 5.5460 -4.28%
2010-05-14 0 9.350 9.340 9.350 9.340 9.530 19,474,540 184,531,218 9.4755 5.736 5.730 5.736 5.730 5.847 31,742,180 5.8134 -1.48%
2010-05-13 0 9.490 9.470 9.490 9.320 9.550 24,281,557 229,708,124 9.4602 5.822 5.810 5.822 5.718 5.859 39,577,292 5.8040 2.15%
2010-05-12 0 9.290 9.290 9.300 9.230 9.400 23,643,836 220,141,428 9.3107 5.700 5.700 5.706 5.663 5.767 38,537,850 5.7123 0.65%
2010-05-11 0 9.230 9.210 9.240 9.050 9.550 39,571,771 366,850,345 9.2705 5.663 5.651 5.669 5.552 5.859 64,499,304 5.6877 -3.65%
2010-05-10 0 9.580 9.600 9.610 9.210 9.680 39,001,420 368,608,072 9.4511 5.878 5.890 5.896 5.651 5.939 63,569,670 5.7985 3.01%
2010-05-07 0 9.300 9.280 9.320 9.020 9.410 47,796,282 444,182,869 9.2933 5.706 5.693 5.718 5.534 5.773 77,904,699 5.7016 0.00%
2010-05-06 0 9.300 9.260 9.270 9.110 9.470 48,510,412 449,339,028 9.2627 5.706 5.681 5.687 5.589 5.810 79,068,683 5.6829 -0.40%
2010-05-05 0 9.520 9.520 9.550 9.400 9.950 79,745,334 772,360,189 9.6853 5.729 5.729 5.747 5.657 5.988 132,516,653 5.8284 -2.86%
2010-05-04 0 9.800 9.800 9.810 9.700 9.840 31,891,820 312,551,718 9.8004 5.897 5.897 5.903 5.837 5.921 52,996,170 5.8976 0.31%
2010-05-03 0 9.770 9.760 9.770 9.520 9.800 33,449,684 326,039,921 9.7472 5.879 5.873 5.879 5.729 5.897 55,584,947 5.8656 -0.51%
2010-04-30 0 9.820 9.810 9.820 9.480 9.820 67,869,601 661,563,818 9.7476 5.909 5.903 5.909 5.705 5.909 112,782,177 5.8659 5.14%
2010-04-29 0 9.340 9.380 9.390 9.260 9.720 36,930,685 349,437,559 9.4620 5.621 5.645 5.651 5.572 5.849 61,369,494 5.6940 -3.21%
2010-04-28 0 9.650 9.620 9.650 9.250 9.750 64,019,386 614,268,215 9.5950 5.807 5.789 5.807 5.566 5.867 106,384,090 5.7741 1.26%
2010-04-27 0 9.530 9.500 9.510 9.240 9.670 61,993,619 589,129,885 9.5031 5.735 5.717 5.723 5.560 5.819 103,017,775 5.7187 3.14%
2010-04-26 0 9.240 9.240 9.270 9.150 9.320 25,328,700 233,616,348 9.2234 5.560 5.560 5.578 5.506 5.609 42,089,918 5.5504 0.54%
2010-04-23 0 9.190 9.180 9.200 9.170 9.360 26,374,494 243,469,521 9.2312 5.530 5.524 5.536 5.518 5.633 43,827,764 5.5551 -1.50%
2010-04-22 0 9.330 9.320 9.330 9.290 9.430 36,212,500 339,069,925 9.3633 5.615 5.609 5.615 5.590 5.675 60,176,051 5.6346 -1.69%
2010-04-21 0 9.490 9.490 9.500 9.330 9.590 41,559,290 394,263,961 9.4868 5.711 5.711 5.717 5.615 5.771 69,061,069 5.7089 1.17%
2010-04-20 0 9.380 9.370 9.390 9.140 9.420 64,725,004 601,894,242 9.2993 5.645 5.639 5.651 5.500 5.669 107,556,649 5.5961 3.30%
2010-04-19 0 9.080 9.080 9.090 9.010 9.320 50,692,194 462,966,207 9.1329 5.464 5.464 5.470 5.422 5.609 84,237,654 5.4960 -2.58%
2010-04-16 0 9.320 9.430 9.450 8.910 9.440 136,963,763 1,255,960,881 9.1700 5.609 5.675 5.687 5.362 5.681 227,599,265 5.5183 4.37%
2010-04-15 0 8.930 8.920 8.930 8.900 9.170 44,458,001 400,955,782 9.0188 5.374 5.368 5.374 5.356 5.518 73,877,996 5.4273 -2.30%
2010-04-14 0 9.140 9.140 9.170 9.100 9.320 29,496,420 271,024,398 9.1884 5.500 5.500 5.518 5.476 5.609 49,015,618 5.5293 -0.44%
2010-04-13 0 9.180 9.160 9.190 9.060 9.370 37,218,553 342,484,155 9.2020 5.524 5.512 5.530 5.452 5.639 61,847,858 5.5375 0.00%
2010-04-12 0 9.180 9.180 9.200 9.160 9.420 45,902,433 424,786,782 9.2541 5.524 5.524 5.536 5.512 5.669 76,278,278 5.5689 -1.61%
2010-04-09 0 9.330 9.330 9.350 9.100 9.380 69,740,767 643,772,392 9.2309 5.615 5.615 5.627 5.476 5.645 115,891,583 5.5550 3.55%
2010-04-08 0 9.010 9.010 9.020 8.830 9.180 38,353,001 345,524,305 9.0091 5.422 5.422 5.428 5.314 5.524 63,733,024 5.4214 1.12%
2010-04-07 0 8.910 8.910 8.920 8.800 8.950 56,781,780 503,328,908 8.8643 5.362 5.362 5.368 5.296 5.386 94,357,012 5.3343 0.79%
2010-04-01 0 8.840 8.820 8.840 8.760 8.920 47,079,352 415,762,022 8.8311 5.320 5.308 5.320 5.272 5.368 78,234,021 5.3143 1.14%
2010-03-31 0 8.740 8.690 8.750 8.630 8.780 58,847,267 513,474,913 8.7256 5.260 5.229 5.266 5.193 5.284 97,789,331 5.2508 -1.13%
2010-03-30 0 8.840 8.820 8.840 8.770 8.960 37,555,193 331,949,570 8.8390 5.320 5.308 5.320 5.278 5.392 62,407,269 5.3191 -0.56%
2010-03-29 0 8.890 8.880 8.890 8.620 9.000 43,070,104 379,919,549 8.8210 5.350 5.344 5.350 5.187 5.416 71,571,661 5.3082 1.02%
2010-03-26 0 8.800 8.790 8.800 8.560 8.950 60,627,334 529,899,090 8.7403 5.296 5.290 5.296 5.151 5.386 100,747,354 5.2597 -0.45%
2010-03-25 0 8.840 8.840 8.850 8.780 8.970 60,924,286 538,960,993 8.8464 5.320 5.320 5.326 5.284 5.398 101,240,813 5.3236 -4.12%
2010-03-24 0 9.220 9.220 9.230 9.160 9.480 26,600,894 246,655,405 9.2724 5.548 5.548 5.554 5.512 5.705 44,203,984 5.5799 -1.50%
2010-03-23 0 9.360 9.330 9.340 9.210 9.410 38,145,869 354,781,994 9.3007 5.633 5.615 5.621 5.542 5.663 63,388,823 5.5969 1.74%
2010-03-22 0 9.200 9.180 9.200 9.080 9.270 32,080,156 295,089,832 9.1985 5.536 5.524 5.536 5.464 5.578 53,309,137 5.5354 -1.81%
2010-03-19 0 9.370 9.360 9.380 9.320 9.460 28,273,764 264,947,121 9.3708 5.639 5.633 5.645 5.609 5.693 46,983,872 5.6391 -1.26%
2010-03-18 0 9.490 9.480 9.500 9.440 9.580 18,701,661 177,469,318 9.4895 5.711 5.705 5.717 5.681 5.765 31,077,449 5.7105 0.00%
2010-03-17 0 9.490 9.500 9.510 9.360 9.520 23,431,770 221,335,567 9.4460 5.711 5.717 5.723 5.633 5.729 38,937,698 5.6844 2.26%
2010-03-16 0 9.280 9.270 9.280 9.200 9.430 17,358,779 161,344,565 9.2947 5.584 5.578 5.584 5.536 5.675 28,845,917 5.5933 -0.22%
2010-03-15 0 9.300 9.300 9.310 9.260 9.400 17,598,444 164,199,915 9.3304 5.597 5.597 5.603 5.572 5.657 29,244,180 5.6148 -1.48%
2010-03-12 0 9.440 9.430 9.440 9.370 9.500 21,790,635 205,208,267 9.4173 5.681 5.675 5.681 5.639 5.717 36,210,545 5.6671 -0.94%
2010-03-11 0 9.530 9.490 9.540 9.380 9.600 19,552,144 185,332,537 9.4789 5.735 5.711 5.741 5.645 5.777 32,490,737 5.7042 0.11%
2010-03-10 0 9.520 9.510 9.530 9.460 9.600 15,784,490 150,316,173 9.5230 5.729 5.723 5.735 5.693 5.777 26,229,845 5.7307 0.42%
2010-03-09 0 9.480 9.460 9.480 9.370 9.580 28,771,559 272,326,645 9.4651 5.705 5.693 5.705 5.639 5.765 47,811,082 5.6959 -1.35%
2010-03-08 0 9.610 9.600 9.610 9.510 9.780 38,202,277 367,955,493 9.6318 5.783 5.777 5.783 5.723 5.885 63,482,559 5.7962 -1.03%
2010-03-05 0 9.710 9.700 9.720 9.400 9.780 70,337,808 675,232,239 9.5998 5.843 5.837 5.849 5.657 5.885 116,883,715 5.7770 0.00%
2010-03-04 0 9.710 9.710 9.720 9.710 9.880 48,374,197 473,769,642 9.7939 5.843 5.843 5.849 5.843 5.946 80,385,727 5.8937 0.00%
2010-03-03 0 9.710 9.700 9.710 9.670 9.810 46,075,885 449,525,149 9.7562 5.843 5.837 5.843 5.819 5.903 76,566,512 5.8710 -1.82%
2010-03-02 0 9.890 9.880 9.890 9.830 9.960 55,493,470 549,056,539 9.8941 5.952 5.946 5.952 5.915 5.994 92,216,165 5.9540 0.61%
2010-03-01 0 9.830 9.830 9.840 9.520 9.840 102,903,983 999,615,200 9.7141 5.915 5.915 5.921 5.729 5.921 171,000,493 5.8457 5.59%
2010-02-26 0 9.310 9.300 9.310 8.900 9.360 74,977,992 688,950,189 9.1887 5.603 5.597 5.603 5.356 5.633 124,594,532 5.5295 7.63%
2010-02-25 0 8.650 8.610 8.620 8.590 8.780 22,313,628 193,338,179 8.6646 5.205 5.181 5.187 5.169 5.284 37,079,628 5.2141 0.46%
2010-02-24 0 8.610 8.620 8.640 8.520 8.810 24,774,891 214,661,382 8.6645 5.181 5.187 5.199 5.127 5.302 41,169,627 5.2141 -1.26%
2010-02-23 0 8.720 8.700 8.730 8.430 8.780 34,099,354 294,266,442 8.6297 5.247 5.235 5.254 5.073 5.284 56,664,535 5.1931 -0.11%
2010-02-22 0 8.730 8.710 8.720 8.680 8.870 19,219,301 168,187,002 8.7509 5.254 5.241 5.247 5.223 5.338 31,937,636 5.2661 2.34%
2010-02-19 0 8.530 8.500 8.580 8.500 8.840 25,606,307 220,060,060 8.5940 5.133 5.115 5.163 5.115 5.320 42,551,231 5.1716 -3.83%
2010-02-18 0 8.870 8.830 8.850 8.780 8.890 16,361,768 144,639,159 8.8401 5.338 5.314 5.326 5.284 5.350 27,189,136 5.3197 -1.33%
2010-02-17 0 8.990 9.000 9.040 8.980 9.180 20,185,784 182,673,185 9.0496 5.410 5.416 5.440 5.404 5.524 33,543,687 5.4458 1.01%
2010-02-12 0 8.900 8.890 8.910 8.830 8.980 22,640,832 201,350,993 8.8933 5.356 5.350 5.362 5.314 5.404 37,623,358 5.3518 -0.34%
2010-02-11 0 8.930 8.930 8.940 8.590 9.000 35,119,603 311,234,762 8.8621 5.374 5.374 5.380 5.169 5.416 58,359,932 5.3330 5.06%
2010-02-10 0 8.500 8.510 8.530 8.430 8.590 26,352,634 224,147,278 8.5057 5.115 5.121 5.133 5.073 5.169 43,791,438 5.1185 0.12%
2010-02-09 0 8.490 8.490 8.510 8.300 8.590 31,771,990 268,518,111 8.4514 5.109 5.109 5.121 4.995 5.169 52,797,042 5.0859 1.19%
2010-02-08 0 8.390 8.390 8.410 8.110 8.480 25,599,243 212,101,508 8.2855 5.049 5.049 5.061 4.880 5.103 42,539,492 4.9860 0.96%
2010-02-05 0 8.310 8.310 8.340 8.260 8.450 36,351,528 304,211,495 8.3686 5.001 5.001 5.019 4.971 5.085 60,407,081 5.0360 -3.37%
2010-02-04 0 8.600 8.600 8.610 8.500 8.850 38,244,976 329,915,446 8.6264 5.175 5.175 5.181 5.115 5.326 63,553,514 5.1911 -3.70%
2010-02-03 0 8.930 8.940 8.950 8.550 8.970 29,131,390 257,593,813 8.8425 5.374 5.380 5.386 5.145 5.398 48,409,030 5.3212 3.24%
2010-02-02 0 8.650 8.620 8.630 8.510 8.660 29,485,629 253,193,798 8.5870 5.205 5.187 5.193 5.121 5.211 48,997,686 5.1675 1.29%
2010-02-01 0 8.540 8.540 8.550 8.390 8.690 56,551,468 479,777,740 8.4839 5.139 5.139 5.145 5.049 5.229 93,974,291 5.1054 -2.84%
2010-01-29 0 8.790 8.780 8.790 8.460 8.830 42,093,557 365,504,078 8.6831 5.290 5.284 5.290 5.091 5.314 69,948,886 5.2253 1.38%
2010-01-28 0 8.670 8.660 8.670 8.620 8.780 37,465,689 325,975,145 8.7006 5.217 5.211 5.217 5.187 5.284 62,258,535 5.2358 0.35%
2010-01-27 0 8.640 8.630 8.640 8.540 9.070 66,406,953 584,773,153 8.8059 5.199 5.193 5.199 5.139 5.458 110,351,624 5.2992 -2.15%
2010-01-26 0 8.830 8.820 8.830 8.800 9.180 39,875,548 355,855,379 8.9242 5.314 5.308 5.314 5.296 5.524 66,263,114 5.3703 -4.13%
2010-01-25 0 9.210 9.170 9.210 9.110 9.300 23,761,774 217,940,178 9.1719 5.542 5.518 5.542 5.482 5.597 39,486,081 5.5194 -0.86%
2010-01-22 0 9.290 9.290 9.330 9.080 9.340 38,991,550 358,580,282 9.1964 5.590 5.590 5.615 5.464 5.621 64,794,132 5.5341 -1.59%
2010-01-21 0 9.440 9.430 9.470 9.370 9.650 69,316,081 660,617,014 9.5305 5.681 5.675 5.699 5.639 5.807 115,185,862 5.7352 0.43%
2010-01-20 0 9.400 9.390 9.400 9.320 9.550 60,621,224 571,417,405 9.4260 5.657 5.651 5.657 5.609 5.747 100,737,200 5.6724 0.64%
2010-01-19 0 9.340 9.320 9.360 9.110 9.480 52,696,014 486,922,712 9.2402 5.621 5.609 5.633 5.482 5.705 87,567,498 5.5605 -0.53%
2010-01-18 0 9.390 9.390 9.400 9.390 9.700 56,590,572 536,231,344 9.4756 5.651 5.651 5.657 5.651 5.837 94,039,272 5.7022 -3.89%
2010-01-15 0 9.770 9.830 9.850 9.730 10.06 101,518,304 1,003,259,524 9.8825 5.879 5.915 5.927 5.855 6.054 168,697,843 5.9471 -2.69%
2010-01-14 0 10.04 10.02 10.04 9.960 10.28 74,356,960 750,599,308 10.095 6.042 6.030 6.042 5.994 6.186 123,562,533 6.0747 0.90%
2010-01-13 0 9.950 9.910 9.930 9.890 10.26 54,929,627 554,299,270 10.091 5.988 5.964 5.976 5.952 6.174 91,279,200 6.0726 -2.83%
2010-01-12 0 10.24 10.20 10.22 10.04 10.40 39,607,350 404,237,708 10.206 6.162 6.138 6.150 6.042 6.258 65,817,436 6.1418 1.39%
2010-01-11 0 10.10 10.10 10.14 10.00 10.36 33,288,545 339,270,905 10.192 6.078 6.078 6.102 6.018 6.234 55,317,175 6.1332 0.20%
2010-01-08 0 10.08 10.06 10.08 10.02 10.38 55,686,340 563,713,676 10.123 6.066 6.054 6.066 6.030 6.246 92,536,667 6.0918 -1.95%
2010-01-07 0 10.28 10.26 10.28 10.22 10.56 21,445,005 221,557,812 10.331 6.186 6.174 6.186 6.150 6.355 35,636,195 6.2172 -1.15%
2010-01-06 0 10.40 10.36 10.40 10.14 10.46 33,664,757 346,868,323 10.304 6.258 6.234 6.258 6.102 6.295 55,942,344 6.2005 0.97%
2010-01-05 0 10.30 10.28 10.34 10.18 10.46 17,105,326 175,910,479 10.284 6.198 6.186 6.222 6.126 6.295 28,424,742 6.1886 0.59%
2010-01-04 0 10.24 10.22 10.24 10.14 10.32 10,178,907 104,224,986 10.239 6.162 6.150 6.162 6.102 6.210 16,914,779 6.1618 -0.39%
2009-12-31 0 10.28 10.28 10.30 10.04 10.30 8,869,100 90,425,604 10.196 6.186 6.186 6.198 6.042 6.198 14,738,210 6.1355 2.19%
2009-12-30 0 10.06 10.00 10.06 9.920 10.14 22,567,468 226,849,141 10.052 6.054 6.018 6.054 5.970 6.102 37,501,446 6.0491 1.11%
2009-12-29 0 9.950 9.950 9.960 9.940 10.10 8,562,088 85,485,431 9.9842 5.988 5.988 5.994 5.982 6.078 14,228,033 6.0082 -0.10%
2009-12-28 0 9.960 9.950 9.970 9.670 10.06 21,710,942 215,808,229 9.9401 5.994 5.988 6.000 5.819 6.054 36,078,115 5.9817 3.32%
2009-12-24 0 9.640 9.620 9.630 9.630 9.880 21,234,837 206,291,572 9.7148 5.801 5.789 5.795 5.795 5.946 35,286,949 5.8461 -1.63%
2009-12-23 0 9.800 9.780 9.800 9.480 9.860 20,631,303 201,395,220 9.7616 5.897 5.885 5.897 5.705 5.934 34,284,027 5.8743 1.77%
2009-12-22 0 9.630 9.630 9.640 9.580 9.860 35,962,588 349,173,090 9.7093 5.795 5.795 5.801 5.765 5.934 59,760,760 5.8428 -0.72%
2009-12-21 0 9.700 9.700 9.760 9.680 9.900 19,193,211 188,151,053 9.8030 5.837 5.837 5.873 5.825 5.958 31,894,281 5.8992 -1.62%
2009-12-18 0 9.860 9.830 9.920 9.690 10.18 33,417,440 328,491,409 9.8299 5.934 5.915 5.970 5.831 6.126 55,531,366 5.9154 -1.20%
2009-12-17 0 9.980 9.980 10.06 9.940 10.20 18,857,134 189,495,421 10.049 6.006 6.006 6.054 5.982 6.138 31,335,806 6.0472 -1.77%
2009-12-16 0 10.16 10.10 10.16 10.06 10.30 17,173,348 174,875,955 10.183 6.114 6.078 6.114 6.054 6.198 28,537,777 6.1279 -0.20%
2009-12-15 0 10.18 10.14 10.16 10.06 10.22 16,314,569 165,621,652 10.152 6.126 6.102 6.114 6.054 6.150 27,110,703 6.1091 -0.59%
2009-12-14 0 10.24 10.22 10.24 10.00 10.30 20,998,633 213,828,850 10.183 6.162 6.150 6.162 6.018 6.198 34,894,437 6.1279 0.99%
2009-12-11 0 10.14 10.08 10.18 10.08 10.32 24,438,398 249,176,690 10.196 6.102 6.066 6.126 6.066 6.210 40,610,460 6.1358 -0.59%
2009-12-10 0 10.20 10.20 10.22 10.18 10.30 40,762,176 416,440,432 10.216 6.138 6.138 6.150 6.126 6.198 67,736,466 6.1480 0.39%
2009-12-09 0 10.16 10.14 10.16 10.10 10.26 29,099,491 296,148,542 10.177 6.114 6.102 6.114 6.078 6.174 48,356,022 6.1243 0.59%
2009-12-08 0 10.10 10.10 10.18 10.10 10.32 16,986,620 172,967,254 10.183 6.078 6.078 6.126 6.078 6.210 28,227,483 6.1276 0.00%
2009-12-07 0 10.10 10.10 10.12 10.06 10.22 27,155,113 274,964,561 10.126 6.078 6.078 6.090 6.054 6.150 45,124,956 6.0934 0.00%
2009-12-04 0 10.10 10.10 10.12 10.08 10.38 50,317,668 512,969,912 10.195 6.078 6.078 6.090 6.066 6.246 83,615,286 6.1349 -2.88%
2009-12-03 0 10.40 10.38 10.42 10.32 10.58 27,758,233 289,814,774 10.441 6.258 6.246 6.271 6.210 6.367 46,127,189 6.2829 -0.57%
2009-12-02 0 10.46 10.42 10.48 10.38 10.60 25,321,031 265,787,162 10.497 6.295 6.271 6.307 6.246 6.379 42,077,174 6.3167 0.38%
2009-12-01 0 10.42 10.40 10.42 10.26 10.52 19,715,485 205,063,582 10.401 6.271 6.258 6.271 6.174 6.331 32,762,169 6.2592 0.00%
2009-11-30 0 10.42 10.40 10.44 10.32 10.52 24,749,377 258,489,234 10.444 6.271 6.258 6.283 6.210 6.331 41,127,229 6.2851 1.17%
2009-11-27 0 10.30 10.26 10.28 10.12 10.80 22,985,834 238,882,077 10.393 6.198 6.174 6.186 6.090 6.499 38,196,665 6.2540 -4.10%
2009-11-26 0 10.74 10.72 10.76 10.62 10.86 14,677,622 157,569,032 10.735 6.463 6.451 6.475 6.391 6.535 24,390,510 6.4603 -0.37%
2009-11-25 0 10.78 10.78 10.80 10.66 10.88 25,383,889 272,425,012 10.732 6.487 6.487 6.499 6.415 6.547 42,181,628 6.4584 2.08%
2009-11-24 0 10.56 10.56 10.60 10.48 10.70 19,983,463 211,333,032 10.575 6.355 6.355 6.379 6.307 6.439 33,207,481 6.3640 -1.12%
2009-11-23 0 10.68 10.68 10.70 10.50 10.70 12,911,128 137,502,032 10.650 6.427 6.427 6.439 6.319 6.439 21,455,042 6.4088 1.71%
2009-11-20 0 10.50 10.44 10.46 10.34 10.54 25,145,292 262,085,567 10.423 6.319 6.283 6.295 6.222 6.343 41,785,140 6.2722 0.19%
2009-11-19 0 10.48 10.46 10.48 10.44 10.64 28,917,016 305,061,326 10.550 6.307 6.295 6.307 6.283 6.403 48,052,795 6.3485 -2.06%
2009-11-18 0 10.70 10.66 10.70 10.46 10.78 38,277,174 405,615,518 10.597 6.439 6.415 6.439 6.295 6.487 63,607,019 6.3769 1.90%
2009-11-17 0 10.50 10.50 10.52 10.48 10.80 37,817,171 400,638,656 10.594 6.319 6.319 6.331 6.307 6.499 62,842,610 6.3753 -1.69%
2009-11-16 0 10.68 10.62 10.64 10.62 10.90 31,625,995 339,290,463 10.728 6.427 6.391 6.403 6.391 6.559 52,554,435 6.4560 -0.19%
2009-11-13 0 10.70 10.68 10.70 10.62 10.74 33,233,717 355,517,249 10.697 6.439 6.427 6.439 6.391 6.463 55,226,064 6.4375 -0.37%
2009-11-12 0 10.74 10.72 10.74 10.72 11.06 25,868,180 281,972,691 10.900 6.463 6.451 6.463 6.451 6.656 42,986,398 6.5596 -2.72%
2009-11-11 0 11.04 11.04 11.06 10.94 11.18 29,182,811 322,352,551 11.046 6.644 6.644 6.656 6.583 6.728 48,494,479 6.6472 -0.54%
2009-11-10 0 11.10 11.06 11.10 10.92 11.12 40,400,338 446,331,198 11.048 6.680 6.656 6.680 6.571 6.692 67,135,183 6.6482 2.21%
2009-11-09 0 10.86 10.86 10.88 10.78 10.98 30,906,081 335,572,033 10.858 6.535 6.535 6.547 6.487 6.607 51,358,120 6.5340 0.93%
2009-11-06 0 10.76 10.74 10.80 10.68 10.88 39,714,660 428,310,942 10.785 6.475 6.463 6.499 6.427 6.547 65,995,759 6.4900 3.26%
2009-11-05 0 10.42 10.40 10.42 10.12 10.58 56,676,884 589,472,134 10.401 6.271 6.258 6.271 6.090 6.367 94,182,701 6.2588 3.78%
2009-11-04 0 10.04 10.04 10.06 9.930 10.20 36,478,648 367,336,046 10.070 6.042 6.042 6.054 5.976 6.138 60,618,322 6.0598 2.55%
2009-11-03 0 9.790 9.770 9.780 9.700 10.10 32,047,417 316,589,578 9.8788 5.891 5.879 5.885 5.837 6.078 53,254,733 5.9448 -3.07%
2009-11-02 0 10.10 10.12 10.14 9.850 10.12 26,726,558 267,426,423 10.006 6.078 6.090 6.102 5.927 6.090 44,412,805 6.0214 -0.59%
2009-10-30 0 10.16 10.14 10.20 10.14 10.30 25,078,436 256,269,158 10.219 6.114 6.102 6.138 6.102 6.198 41,674,042 6.1494 1.20%
2009-10-29 0 10.04 10.04 10.06 10.02 10.22 24,865,215 250,818,877 10.087 6.042 6.042 6.054 6.030 6.150 41,319,722 6.0702 -2.90%
2009-10-28 0 10.34 10.32 10.34 10.30 10.54 25,105,397 260,819,998 10.389 6.222 6.210 6.222 6.198 6.343 41,718,844 6.2519 -0.96%
2009-10-27 0 10.44 10.42 10.44 10.36 10.54 23,672,799 247,153,197 10.440 6.283 6.271 6.283 6.234 6.343 39,338,227 6.2828 -1.51%
2009-10-23 0 10.60 10.62 10.64 10.54 10.78 37,480,737 398,535,371 10.633 6.379 6.391 6.403 6.343 6.487 62,283,541 6.3987 0.00%
2009-10-22 0 10.60 10.60 10.64 10.54 10.96 39,436,320 420,769,470 10.670 6.379 6.379 6.403 6.343 6.595 65,533,228 6.4207 -3.46%
2009-10-21 0 10.98 10.98 11.00 10.90 11.14 17,308,100 190,226,756 10.991 6.607 6.607 6.620 6.559 6.704 28,761,701 6.6139 -0.72%
2009-10-20 0 11.06 11.02 11.04 11.02 11.24 15,245,075 169,592,727 11.124 6.656 6.632 6.644 6.632 6.764 25,333,474 6.6944 -0.90%
2009-10-19 0 11.16 11.14 11.18 10.92 11.18 23,039,300 254,928,790 11.065 6.716 6.704 6.728 6.571 6.728 38,285,512 6.6586 2.01%
2009-10-16 0 10.94 10.88 10.92 10.60 11.00 51,048,025 554,443,464 10.861 6.583 6.547 6.571 6.379 6.620 84,828,956 6.5360 0.74%
2009-10-15 0 10.86 10.84 10.86 10.84 11.18 27,220,056 300,161,875 11.027 6.535 6.523 6.535 6.523 6.728 45,232,875 6.6359 -1.27%
2009-10-14 0 11.00 10.94 11.00 10.82 11.00 24,302,331 265,662,234 10.932 6.620 6.583 6.620 6.511 6.620 40,384,351 6.5783 1.66%
2009-10-13 0 10.82 10.82 10.84 10.74 11.12 26,285,577 287,662,790 10.944 6.511 6.511 6.523 6.463 6.692 43,680,006 6.5857 -0.37%
2009-10-12 0 10.86 10.84 10.86 10.82 11.20 24,479,740 269,460,847 11.008 6.535 6.523 6.535 6.511 6.740 40,679,160 6.6241 -2.69%
2009-10-09 0 11.16 11.12 11.16 11.08 11.26 16,844,383 188,395,455 11.184 6.716 6.692 6.716 6.668 6.776 27,991,121 6.7305 -0.53%
2009-10-08 0 11.22 11.16 11.18 11.04 11.26 23,853,052 265,826,386 11.144 6.752 6.716 6.728 6.644 6.776 39,637,763 6.7064 0.00%
2009-10-07 0 11.22 11.20 11.24 10.96 11.28 39,537,953 436,638,577 11.044 6.752 6.740 6.764 6.595 6.788 65,702,116 6.6457 2.19%
2009-10-06 0 10.98 10.96 10.98 10.68 11.04 41,367,095 448,882,218 10.851 6.607 6.595 6.607 6.427 6.644 68,741,689 6.5300 0.73%
2009-10-05 0 10.90 10.90 10.92 10.76 11.04 29,340,535 320,311,501 10.917 6.559 6.559 6.571 6.475 6.644 48,756,577 6.5696 0.18%
2009-10-02 0 10.88 10.82 10.88 10.70 10.94 27,856,968 302,609,211 10.863 6.547 6.511 6.547 6.439 6.583 46,291,262 6.5371 -0.91%
2009-09-30 0 10.98 10.94 10.98 10.88 11.20 25,525,063 280,346,260 10.983 6.607 6.583 6.607 6.547 6.740 42,416,224 6.6094 -0.18%
2009-09-29 0 11.00 11.00 11.02 10.86 11.04 28,129,441 308,407,154 10.964 6.620 6.620 6.632 6.535 6.644 46,744,044 6.5978 2.80%
2009-09-28 0 10.70 10.66 10.68 10.64 11.32 30,070,125 327,164,519 10.880 6.439 6.415 6.427 6.403 6.812 49,968,971 6.5474 -4.97%
2009-09-25 0 11.26 11.26 11.28 10.90 11.30 23,824,164 265,032,620 11.125 6.776 6.776 6.788 6.559 6.800 39,589,758 6.6945 1.81%
2009-09-24 0 11.06 11.00 11.06 10.92 11.14 33,975,404 374,561,829 11.024 6.656 6.620 6.656 6.571 6.704 56,458,561 6.6343 -1.43%
2009-09-23 0 11.22 11.22 11.24 10.98 11.30 31,004,268 346,169,308 11.165 6.752 6.752 6.764 6.607 6.800 51,521,282 6.7190 1.63%
2009-09-22 0 11.04 11.04 11.06 10.92 11.30 32,671,920 360,979,488 11.049 6.644 6.644 6.656 6.571 6.800 54,292,499 6.6488 -0.36%
2009-09-21 0 11.08 11.08 11.10 11.06 11.46 43,874,788 494,882,341 11.279 6.668 6.668 6.680 6.656 6.896 72,908,843 6.7877 -2.64%
2009-09-18 0 11.38 11.40 11.42 11.30 11.66 84,795,835 967,248,016 11.407 6.848 6.860 6.872 6.800 7.017 140,909,313 6.8643 -3.72%
2009-09-17 0 11.82 11.86 11.88 11.58 11.92 38,021,804 448,863,230 11.805 7.113 7.137 7.149 6.969 7.173 63,182,658 7.1042 1.72%
2009-09-16 0 11.62 11.58 11.62 11.38 11.76 46,972,680 540,394,064 11.504 6.993 6.969 6.993 6.848 7.077 78,056,759 6.9231 1.40%
2009-09-15 0 11.46 11.40 11.42 11.34 11.68 32,737,703 377,230,529 11.523 6.896 6.860 6.872 6.824 7.029 54,401,814 6.9342 -0.17%
2009-09-14 0 11.48 11.44 11.46 11.36 11.88 47,388,846 549,049,869 11.586 6.908 6.884 6.896 6.836 7.149 78,748,322 6.9722 0.00%
2009-09-11 0 11.48 11.42 11.44 11.04 11.60 56,896,660 647,272,526 11.376 6.908 6.872 6.884 6.644 6.981 94,547,914 6.8460 3.80%
2009-09-10 0 11.06 11.02 11.06 11.02 11.32 50,884,379 566,171,528 11.127 6.656 6.632 6.656 6.632 6.812 84,557,017 6.6957 3.17%
2009-09-09 0 10.72 10.72 10.76 10.60 10.96 35,768,050 383,067,135 10.710 6.451 6.451 6.475 6.379 6.595 59,437,487 6.4449 -3.42%
2009-09-08 0 11.10 11.08 11.10 10.86 11.18 31,693,120 349,922,573 11.041 6.680 6.668 6.680 6.535 6.728 52,665,980 6.6442 0.36%
2009-09-07 0 11.06 11.04 11.08 10.82 11.14 38,961,981 427,094,484 10.962 6.656 6.644 6.668 6.511 6.704 64,744,996 6.5966 2.98%
2009-09-04 0 10.74 10.66 10.72 10.28 10.86 44,885,822 472,053,725 10.517 6.463 6.415 6.451 6.186 6.535 74,588,927 6.3287 2.87%
2009-09-03 0 10.44 10.38 10.44 10.36 10.52 25,136,310 262,529,832 10.444 6.283 6.246 6.283 6.234 6.331 41,770,214 6.2851 0.38%
2009-09-02 0 10.40 10.40 10.42 10.38 10.70 27,347,643 285,894,278 10.454 6.258 6.258 6.271 6.246 6.439 45,444,892 6.2910 -4.24%
2009-09-01 0 10.86 10.80 10.86 10.66 11.04 30,422,816 328,478,750 10.797 6.535 6.499 6.535 6.415 6.644 50,555,055 6.4974 -0.37%
2009-08-31 0 10.90 10.88 10.90 10.36 10.98 59,023,581 634,969,094 10.758 6.559 6.547 6.559 6.234 6.607 98,082,320 6.4738 2.06%
2009-08-28 0 10.68 10.66 10.68 10.56 11.02 34,991,850 375,789,178 10.739 6.427 6.415 6.427 6.355 6.632 58,147,638 6.4627 0.00%
2009-08-27 0 10.68 10.62 10.68 10.42 10.86 33,966,303 362,537,039 10.673 6.427 6.391 6.427 6.271 6.535 56,443,438 6.4230 0.00%
2009-08-26 0 10.68 10.70 10.72 10.60 10.98 25,673,966 274,581,829 10.695 6.427 6.439 6.451 6.379 6.607 42,663,663 6.4360 -1.48%
2009-08-25 0 10.84 10.84 10.86 10.64 10.90 25,191,161 270,861,748 10.752 6.523 6.523 6.535 6.403 6.559 41,861,363 6.4704 -1.99%
2009-08-24 0 11.06 11.06 11.08 10.96 11.20 21,044,221 233,910,116 11.115 6.656 6.656 6.668 6.595 6.740 34,970,193 6.6888 2.98%
2009-08-21 0 10.74 10.74 10.80 10.60 11.04 29,289,761 315,995,204 10.789 6.463 6.463 6.499 6.379 6.644 48,672,203 6.4923 -1.47%
2009-08-20 0 10.90 10.88 10.90 10.72 11.08 22,545,032 245,367,579 10.883 6.559 6.547 6.559 6.451 6.668 37,464,163 6.5494 3.61%
2009-08-19 0 10.52 10.50 10.52 10.42 10.86 22,372,779 237,408,327 10.611 6.331 6.319 6.331 6.271 6.535 37,177,922 6.3857 -1.68%
2009-08-18 0 10.70 10.70 10.74 10.48 10.96 31,256,712 334,480,830 10.701 6.439 6.439 6.463 6.307 6.595 51,940,780 6.4397 -0.37%
2009-08-17 0 10.74 10.70 10.72 10.70 11.22 35,438,662 386,915,890 10.918 6.463 6.439 6.451 6.439 6.752 58,890,127 6.5701 -3.94%
2009-08-14 0 11.18 11.12 11.16 11.02 11.48 25,929,438 289,470,897 11.164 6.728 6.692 6.716 6.632 6.908 43,088,193 6.7181 -1.06%
2009-08-13 0 11.30 11.26 11.28 11.24 11.52 34,224,781 389,227,347 11.373 6.800 6.776 6.788 6.764 6.932 56,872,963 6.8438 1.80%
2009-08-12 0 11.10 11.08 11.10 11.04 11.50 35,425,389 396,533,960 11.193 6.680 6.668 6.680 6.644 6.920 58,868,071 6.7360 -4.31%
2009-08-11 0 11.60 11.60 11.66 11.54 11.92 28,638,429 333,052,155 11.630 6.981 6.981 7.017 6.944 7.173 47,589,853 6.9984 -2.36%
2009-08-10 0 11.88 11.84 11.90 11.78 12.22 26,643,114 318,420,475 11.951 7.149 7.125 7.161 7.089 7.354 44,274,143 7.1920 1.89%
2009-08-07 0 11.66 11.64 11.66 11.50 12.24 54,881,457 651,439,200 11.870 7.017 7.005 7.017 6.920 7.366 91,199,154 7.1430 -5.51%
2009-08-06 0 12.34 12.30 12.34 11.42 12.44 89,136,875 1,069,933,890 12.003 7.426 7.402 7.426 6.872 7.486 148,123,028 7.2233 7.87%
2009-08-05 0 11.44 11.38 11.46 11.34 11.70 57,522,539 662,378,932 11.515 6.884 6.848 6.896 6.824 7.041 95,587,967 6.9295 2.33%
2009-08-04 0 11.18 11.16 11.22 11.14 11.48 26,511,932 299,166,169 11.284 6.728 6.716 6.752 6.704 6.908 44,056,151 6.7906 -0.36%
2009-08-03 0 11.22 11.16 11.24 10.94 11.24 38,870,572 431,000,854 11.088 6.752 6.716 6.764 6.583 6.764 64,593,097 6.6726 0.36%
2009-07-31 0 11.18 11.18 11.20 11.02 11.52 62,184,437 701,440,355 11.280 6.728 6.728 6.740 6.632 6.932 103,334,867 6.7880 0.90%
2009-07-30 0 11.08 11.12 11.14 10.90 11.46 58,292,419 652,554,033 11.194 6.668 6.692 6.704 6.559 6.896 96,867,313 6.7366 0.54%
2009-07-29 0 11.02 11.02 11.06 10.68 11.50 51,147,156 567,103,553 11.088 6.632 6.632 6.656 6.427 6.920 84,993,686 6.6723 -5.65%
2009-07-28 0 11.68 11.64 11.72 11.48 11.82 37,985,619 443,597,219 11.678 7.029 7.005 7.053 6.908 7.113 63,122,528 7.0276 1.57%
2009-07-27 0 11.50 11.46 11.50 11.34 11.64 35,557,968 409,505,044 11.517 6.920 6.896 6.920 6.824 7.005 59,088,384 6.9304 2.50%
2009-07-24 0 11.22 11.20 11.24 11.04 11.42 29,831,862 334,163,444 11.202 6.752 6.740 6.764 6.644 6.872 49,573,038 6.7408 0.36%
2009-07-23 0 11.18 11.18 11.20 10.98 11.30 35,586,046 396,291,978 11.136 6.728 6.728 6.740 6.607 6.800 59,135,042 6.7015 1.45%
2009-07-22 0 11.02 10.98 11.02 10.90 11.36 39,589,318 437,276,331 11.045 6.632 6.607 6.632 6.559 6.836 65,787,472 6.6468 -1.96%
2009-07-21 0 11.24 11.20 11.24 10.94 11.36 54,454,442 604,705,222 11.105 6.764 6.740 6.764 6.583 6.836 90,489,563 6.6826 -2.94%
2009-07-20 0 11.58 11.54 11.60 11.12 11.80 31,295,720 361,513,825 11.552 6.969 6.944 6.981 6.692 7.101 52,005,602 6.9514 2.84%
2009-07-17 0 11.26 11.24 11.26 10.62 11.30 42,417,840 464,632,576 10.954 6.776 6.764 6.776 6.391 6.800 70,487,763 6.5917 6.83%
2009-07-16 0 10.54 10.48 10.50 10.46 11.04 33,694,656 363,115,085 10.777 6.343 6.307 6.319 6.295 6.644 55,992,029 6.4851 -1.68%
2009-07-15 0 10.72 10.76 10.78 10.50 10.78 43,437,293 462,801,811 10.654 6.451 6.475 6.487 6.319 6.487 72,181,837 6.4116 2.49%
2009-07-14 0 10.46 10.40 10.42 10.30 10.52 23,621,050 244,688,273 10.359 6.295 6.258 6.271 6.198 6.331 39,252,234 6.2337 3.36%
2009-07-13 0 10.12 10.10 10.12 10.04 10.46 37,354,282 380,806,665 10.194 6.090 6.078 6.090 6.042 6.295 62,073,405 6.1348 -6.12%
2009-07-10 0 10.78 10.78 10.82 10.50 11.08 47,667,963 516,526,815 10.836 6.487 6.487 6.511 6.319 6.668 79,212,144 6.5208 -1.82%
2009-07-09 0 10.98 10.98 11.08 10.62 11.26 57,808,176 631,028,420 10.916 6.607 6.607 6.668 6.391 6.776 96,062,623 6.5689 1.86%
2009-07-08 0 10.78 10.76 10.78 10.00 10.92 46,136,192 488,841,593 10.596 6.487 6.475 6.487 6.018 6.571 76,666,727 6.3762 5.07%
2009-07-07 0 10.26 10.24 10.26 10.02 10.54 29,334,497 302,601,911 10.316 6.174 6.162 6.174 6.030 6.343 48,746,543 6.2077 2.40%
2009-07-06 0 10.02 10.02 10.04 9.720 10.12 16,929,900 168,335,901 9.9431 6.030 6.030 6.042 5.849 6.090 28,133,228 5.9835 0.00%
2009-07-03 0 10.02 10.00 10.04 9.700 10.30 19,458,818 195,255,387 10.034 6.030 6.018 6.042 5.837 6.198 32,335,653 6.0384 1.11%
2009-07-02 0 9.910 9.890 9.900 9.780 10.74 40,381,414 409,346,701 10.137 5.964 5.952 5.958 5.885 6.463 67,103,736 6.1002 -3.41%
2009-06-30 0 10.26 10.30 10.32 10.18 10.84 24,135,420 251,408,840 10.417 6.174 6.198 6.210 6.126 6.523 40,106,987 6.2685 -2.47%
2009-06-29 0 10.52 10.46 10.60 10.34 10.88 33,093,554 349,842,097 10.571 6.331 6.295 6.379 6.222 6.547 54,993,149 6.3616 -2.77%
2009-06-26 0 10.82 10.80 10.82 10.46 11.00 25,147,449 270,805,124 10.769 6.511 6.499 6.511 6.295 6.620 41,788,724 6.4803 4.84%
2009-06-25 0 10.32 10.30 10.36 10.22 10.48 27,620,995 285,944,951 10.352 6.210 6.198 6.234 6.150 6.307 45,899,134 6.2299 0.78%
2009-06-24 0 10.24 10.22 10.26 9.900 10.36 19,727,763 200,359,637 10.156 6.162 6.150 6.174 5.958 6.234 32,782,572 6.1118 1.59%
2009-06-23 0 10.08 10.06 10.10 9.980 10.20 32,713,129 330,768,376 10.111 6.066 6.054 6.078 6.006 6.138 54,360,978 6.0847 -3.82%
2009-06-22 0 10.48 10.46 10.50 10.42 10.90 46,052,615 486,988,017 10.575 6.307 6.295 6.319 6.271 6.559 76,527,843 6.3635 0.19%
2009-06-19 0 10.46 10.54 10.62 10.34 10.84 40,984,529 432,813,299 10.560 6.295 6.343 6.391 6.222 6.523 68,105,961 6.3550 -0.38%
2009-06-18 0 10.50 10.48 10.52 10.44 10.76 35,716,743 379,940,475 10.638 6.319 6.307 6.331 6.283 6.475 59,352,228 6.4015 -0.76%
2009-06-17 0 10.58 10.54 10.60 10.24 10.80 33,066,540 347,911,815 10.522 6.367 6.343 6.379 6.162 6.499 54,948,258 6.3316 -0.19%
2009-06-16 0 10.60 10.64 10.66 10.32 11.20 51,633,679 547,200,553 10.598 6.379 6.403 6.415 6.210 6.740 85,802,165 6.3775 -5.86%
2009-06-15 0 11.26 11.18 11.24 11.12 11.78 19,753,276 225,066,523 11.394 6.776 6.728 6.764 6.692 7.089 32,824,968 6.8566 -3.60%
2009-06-12 0 11.68 11.48 11.70 11.44 12.06 27,787,830 327,499,619 11.786 7.029 6.908 7.041 6.884 7.257 46,176,372 7.0924 -1.52%
2009-06-11 0 11.86 11.84 11.86 11.50 11.96 24,469,001 287,430,378 11.747 7.137 7.125 7.137 6.920 7.197 40,661,315 7.0689 2.07%
2009-06-10 0 11.62 11.60 11.62 11.18 11.66 29,813,575 341,297,684 11.448 6.993 6.981 6.993 6.728 7.017 49,542,650 6.8890 5.25%
2009-06-09 0 11.04 11.00 11.02 10.52 11.32 31,345,758 345,032,054 11.007 6.644 6.620 6.632 6.331 6.812 52,088,752 6.6239 0.55%
2009-06-08 0 10.98 10.92 10.98 10.86 11.50 42,585,279 471,702,881 11.077 6.607 6.571 6.607 6.535 6.920 70,766,004 6.6657 -5.51%
2009-06-05 0 11.62 11.64 11.66 11.30 11.66 49,596,127 567,579,431 11.444 6.993 7.005 7.017 6.800 7.017 82,416,267 6.8867 4.56%
2009-06-04 0 11.34 11.30 11.36 11.06 11.52 94,422,369 1,069,875,803 11.331 6.687 6.664 6.699 6.522 6.794 160,114,261 6.6820 2.35%
2009-06-03 0 11.08 11.06 11.16 11.00 11.78 80,960,376 921,960,045 11.388 6.534 6.522 6.581 6.487 6.947 137,286,439 6.7156 -3.32%
2009-06-02 0 11.46 11.42 11.46 10.66 11.98 135,754,876 1,552,156,489 11.434 6.758 6.735 6.758 6.286 7.065 230,202,778 6.7426 10.40%
2009-06-01 0 10.38 10.24 10.40 9.500 10.42 60,131,780 585,788,097 9.7417 6.121 6.039 6.133 5.602 6.145 101,966,892 5.7449 9.26%
2009-05-29 0 9.500 9.470 9.510 9.380 9.580 46,660,042 442,091,939 9.4747 5.602 5.585 5.608 5.532 5.650 79,122,545 5.5874 0.21%
2009-05-27 0 9.480 9.470 9.500 9.250 9.580 41,840,171 394,814,107 9.4362 5.591 5.585 5.602 5.455 5.650 70,949,375 5.5647 4.41%
2009-05-26 0 9.080 9.090 9.110 9.060 9.410 18,916,519 173,741,309 9.1846 5.355 5.361 5.372 5.343 5.549 32,077,192 5.4164 -2.37%
2009-05-25 0 9.300 9.300 9.310 9.150 9.400 32,469,770 300,261,008 9.2474 5.484 5.484 5.490 5.396 5.543 55,059,763 5.4534 -1.69%
2009-05-22 0 9.460 9.460 9.490 9.250 9.680 40,091,980 380,194,785 9.4831 5.579 5.579 5.596 5.455 5.708 67,984,926 5.5923 -0.53%
2009-05-21 0 9.510 9.500 9.510 9.470 9.880 51,622,905 498,320,673 9.6531 5.608 5.602 5.608 5.585 5.826 87,538,190 5.6926 0.11%
2009-05-20 0 9.500 9.490 9.520 9.370 9.660 28,237,381 267,850,813 9.4857 5.602 5.596 5.614 5.526 5.697 47,882,800 5.5939 0.64%
2009-05-19 0 9.440 9.400 9.440 9.260 9.490 31,411,074 294,710,308 9.3824 5.567 5.543 5.567 5.461 5.596 53,264,507 5.5330 2.83%
2009-05-18 0 9.180 9.170 9.200 8.780 9.200 27,979,461 251,035,556 8.9721 5.414 5.408 5.425 5.178 5.425 47,445,439 5.2910 2.57%
2009-05-15 0 8.950 8.910 8.980 8.850 9.160 28,883,858 260,403,169 9.0155 5.278 5.254 5.296 5.219 5.402 48,979,046 5.3166 1.13%
2009-05-14 0 8.850 8.850 8.860 8.650 9.000 28,444,209 251,214,982 8.8318 5.219 5.219 5.225 5.101 5.307 48,233,523 5.2083 0.23%
2009-05-13 0 8.830 8.840 8.850 8.820 9.200 35,056,586 315,093,414 8.9881 5.207 5.213 5.219 5.201 5.425 59,446,288 5.3005 -3.39%
2009-05-12 0 9.140 9.120 9.160 9.060 9.460 29,832,198 274,814,283 9.2120 5.390 5.378 5.402 5.343 5.579 50,587,169 5.4325 -1.19%
2009-05-11 0 9.250 9.200 9.210 8.960 9.520 48,407,092 449,016,374 9.2758 5.455 5.425 5.431 5.284 5.614 82,085,059 5.4701 0.11%
2009-05-08 0 9.240 9.190 9.200 9.050 9.380 44,621,644 410,593,865 9.2017 5.449 5.420 5.425 5.337 5.532 75,665,985 5.4264 -0.54%
2009-05-07 0 9.290 9.290 9.300 9.170 9.900 64,568,206 609,563,431 9.4406 5.478 5.478 5.484 5.408 5.838 109,489,846 5.5673 -4.72%
2009-05-06 0 9.750 9.700 9.750 9.350 9.760 41,618,053 398,330,787 9.5711 5.750 5.720 5.750 5.514 5.756 70,572,724 5.6443 2.96%
2009-05-05 0 9.470 9.450 9.460 9.280 9.750 57,358,059 542,254,973 9.4539 5.585 5.573 5.579 5.473 5.750 97,263,428 5.5751 -0.11%
2009-05-04 0 9.480 9.460 9.480 8.890 9.500 49,706,889 458,792,120 9.2300 5.591 5.579 5.591 5.243 5.602 84,289,156 5.4431 6.88%
2009-04-30 0 8.870 8.930 8.940 8.740 9.070 59,067,385 526,751,585 8.9178 5.231 5.266 5.272 5.154 5.349 100,161,972 5.2590 3.14%
2009-04-29 0 8.600 8.600 8.620 8.280 8.680 47,562,601 403,275,484 8.4788 5.072 5.072 5.083 4.883 5.119 80,653,036 5.0001 5.26%
2009-04-28 0 8.170 8.180 8.190 8.030 8.480 37,106,129 307,172,934 8.2782 4.818 4.824 4.830 4.735 5.001 62,921,747 4.8818 0.00%
2009-04-27 0 8.170 8.190 8.200 8.040 8.340 32,163,938 263,880,607 8.2042 4.818 4.830 4.836 4.741 4.918 54,541,156 4.8382 -0.73%
2009-04-24 0 8.230 8.220 8.230 8.170 8.370 19,906,362 163,911,494 8.2341 4.853 4.847 4.853 4.818 4.936 33,755,692 4.8558 -1.08%
2009-04-23 0 8.320 8.300 8.320 8.150 8.380 30,552,492 252,118,500 8.2520 4.906 4.895 4.906 4.806 4.942 51,808,589 4.8663 1.59%
2009-04-22 0 8.190 8.190 8.240 8.160 8.780 46,282,489 394,238,019 8.5181 4.830 4.830 4.859 4.812 5.178 78,482,320 5.0233 -2.50%
2009-04-21 0 8.400 8.400 8.410 7.900 8.580 36,899,414 307,744,586 8.3401 4.954 4.954 4.960 4.659 5.060 62,571,216 4.9183 -0.12%
2009-04-20 0 8.410 8.400 8.420 8.300 8.550 22,265,433 188,111,569 8.4486 4.960 4.954 4.965 4.895 5.042 37,756,025 4.9823 -1.52%
2009-04-17 0 8.540 8.360 8.380 8.260 8.740 62,807,205 534,193,632 8.5053 5.036 4.930 4.942 4.871 5.154 106,503,674 5.0157 0.95%
2009-04-16 0 8.460 8.330 8.360 8.270 8.780 57,179,339 485,612,172 8.4928 4.989 4.912 4.930 4.877 5.178 96,960,368 5.0084 0.36%
2009-04-15 0 8.430 8.410 8.440 7.770 8.450 53,884,827 438,443,883 8.1367 4.971 4.960 4.977 4.582 4.983 91,373,785 4.7984 6.44%
2009-04-14 0 7.920 7.900 7.950 7.870 8.050 47,729,835 380,713,083 7.9764 4.671 4.659 4.688 4.641 4.747 80,936,619 4.7038 0.25%
2009-04-09 0 7.900 7.890 7.910 7.780 7.910 31,507,206 248,007,796 7.8715 4.659 4.653 4.665 4.588 4.665 53,427,520 4.6419 1.80%
2009-04-08 0 7.760 7.720 7.790 7.570 7.860 31,801,566 245,566,430 7.7218 4.576 4.553 4.594 4.464 4.635 53,926,673 4.5537 -1.40%
2009-04-07 0 7.870 7.880 7.890 7.650 7.920 43,548,830 339,528,879 7.7965 4.641 4.647 4.653 4.511 4.671 73,846,789 4.5977 2.34%
2009-04-06 0 7.690 7.680 7.700 7.610 7.740 46,221,921 354,643,343 7.6726 4.535 4.529 4.541 4.488 4.564 78,379,613 4.5247 3.08%
2009-04-03 0 7.460 7.470 7.480 7.300 7.690 102,582,604 766,268,820 7.4698 4.399 4.405 4.411 4.305 4.535 173,951,766 4.4051 -2.86%
2009-04-02 0 7.680 7.670 7.690 7.540 7.800 104,751,895 805,435,123 7.6890 4.529 4.523 4.535 4.446 4.600 177,630,285 4.5343 0.92%
2009-04-01 0 7.610 7.610 7.620 7.500 7.840 107,914,723 823,820,399 7.6340 4.488 4.488 4.494 4.423 4.623 182,993,567 4.5019 -8.09%
2009-03-31 0 8.280 8.280 8.290 8.020 8.800 36,602,759 304,850,509 8.3286 4.883 4.883 4.889 4.730 5.190 62,068,171 4.9115 -1.90%
2009-03-30 0 8.440 8.420 8.440 8.310 8.840 41,164,880 350,241,553 8.5083 4.977 4.965 4.977 4.901 5.213 69,804,268 5.0175 -2.20%
2009-03-27 0 8.630 8.610 8.620 8.270 8.780 36,667,050 313,609,602 8.5529 5.089 5.077 5.083 4.877 5.178 62,177,190 5.0438 4.99%
2009-03-26 0 8.220 8.220 8.270 8.110 8.550 49,818,540 415,465,738 8.3396 4.847 4.847 4.877 4.783 5.042 84,478,485 4.9180 1.48%
2009-03-25 0 8.100 8.090 8.130 8.050 8.650 27,601,912 229,991,415 8.3324 4.777 4.771 4.794 4.747 5.101 46,805,220 4.9138 -4.93%
2009-03-24 0 8.520 8.520 8.560 8.260 8.640 51,560,834 438,526,499 8.5050 5.024 5.024 5.048 4.871 5.095 87,432,935 5.0156 1.55%
2009-03-23 0 8.390 8.390 8.400 8.200 8.450 38,539,754 321,648,654 8.3459 4.948 4.948 4.954 4.836 4.983 65,352,779 4.9217 5.53%
2009-03-20 0 7.950 7.950 8.000 7.950 8.500 61,966,029 506,284,963 8.1704 4.688 4.688 4.718 4.688 5.013 105,077,272 4.8182 -0.13%
2009-03-19 0 7.960 7.950 7.960 7.700 8.030 31,443,606 248,766,141 7.9115 4.694 4.688 4.694 4.541 4.735 53,319,672 4.6656 3.92%
2009-03-18 0 7.660 7.660 7.700 7.580 7.850 19,597,555 151,392,693 7.7251 4.517 4.517 4.541 4.470 4.629 33,232,041 4.5556 -0.52%
2009-03-17 0 7.700 7.700 7.710 7.630 8.120 31,220,606 244,874,240 7.8434 4.541 4.541 4.547 4.500 4.789 52,941,526 4.6254 -4.82%
2009-03-16 0 8.090 8.080 8.090 7.950 8.200 41,623,072 336,877,936 8.0935 4.771 4.765 4.771 4.688 4.836 70,581,235 4.7729 3.32%
2009-03-13 0 7.830 7.830 7.840 7.750 7.980 26,339,287 206,661,484 7.8461 4.617 4.617 4.623 4.570 4.706 44,664,157 4.6270 3.03%
2009-03-12 0 7.600 7.600 7.610 7.380 7.640 24,246,629 183,098,137 7.5515 4.482 4.482 4.488 4.352 4.505 41,115,587 4.4533 2.98%
2009-03-11 0 7.380 7.380 7.400 7.270 7.480 32,293,026 238,251,888 7.3778 4.352 4.352 4.364 4.287 4.411 54,760,054 4.3508 3.22%
2009-03-10 0 7.150 7.120 7.150 7.040 7.240 33,877,991 241,796,647 7.1373 4.216 4.199 4.216 4.152 4.270 57,447,717 4.2090 -0.69%
2009-03-09 0 7.200 7.190 7.200 7.100 7.560 31,606,362 229,777,836 7.2700 4.246 4.240 4.246 4.187 4.458 53,595,661 4.2872 -1.64%
2009-03-06 0 7.320 7.320 7.450 7.270 7.750 55,084,926 413,805,728 7.5121 4.317 4.317 4.393 4.287 4.570 93,408,822 4.4300 -3.43%
2009-03-05 0 7.580 7.580 7.630 7.440 7.800 59,383,224 455,115,518 7.6640 4.470 4.470 4.500 4.388 4.600 100,697,548 4.5196 0.53%
2009-03-04 0 7.540 7.530 7.540 7.090 7.540 52,193,223 384,166,026 7.3605 4.446 4.441 4.446 4.181 4.446 88,505,292 4.3406 4.72%
2009-03-03 0 7.200 7.200 7.220 6.940 7.380 43,875,241 316,617,274 7.2163 4.246 4.246 4.258 4.093 4.352 74,400,292 4.2556 2.86%
2009-03-02 0 7.000 7.000 7.020 6.920 7.190 40,307,169 285,614,404 7.0859 4.128 4.128 4.140 4.081 4.240 68,349,827 4.1787 -0.43%
2009-02-27 0 7.030 7.030 7.070 7.030 7.270 17,288,210 123,180,224 7.1251 4.146 4.146 4.169 4.146 4.287 29,316,030 4.2018 -2.36%
2009-02-26 0 7.200 7.200 7.210 7.000 7.380 23,763,842 170,558,119 7.1772 4.246 4.246 4.252 4.128 4.352 40,296,913 4.2325 -2.44%
2009-02-25 0 7.380 7.330 7.380 7.150 7.430 29,435,684 214,673,287 7.2930 4.352 4.323 4.352 4.216 4.382 49,914,791 4.3008 2.79%
2009-02-24 0 7.180 7.180 7.200 7.030 7.300 28,234,591 201,524,739 7.1375 4.234 4.234 4.246 4.146 4.305 47,878,069 4.2091 -3.10%
2009-02-23 0 7.410 7.410 7.420 7.180 7.470 42,704,938 312,737,428 7.3232 4.370 4.370 4.376 4.234 4.405 72,415,781 4.3186 4.96%
2009-02-20 0 7.060 7.050 7.060 6.920 7.200 56,397,839 398,994,645 7.0746 4.163 4.158 4.163 4.081 4.246 95,635,160 4.1720 -1.94%
2009-02-19 0 7.200 7.200 7.210 6.950 7.270 56,185,018 401,217,651 7.1410 4.246 4.246 4.252 4.099 4.287 95,274,274 4.2112 4.20%
2009-02-18 0 6.910 6.910 6.920 6.740 7.020 44,778,278 306,684,288 6.8490 4.075 4.075 4.081 3.975 4.140 75,931,593 4.0390 -0.86%
2009-02-17 0 6.970 6.970 6.980 6.930 7.140 39,310,788 274,359,577 6.9792 4.110 4.110 4.116 4.087 4.211 66,660,240 4.1158 -4.65%
2009-02-16 0 7.310 7.310 7.320 7.120 7.440 23,529,550 170,347,097 7.2397 4.311 4.311 4.317 4.199 4.388 39,899,619 4.2694 -1.75%
2009-02-13 0 7.440 7.440 7.450 7.260 7.550 30,527,240 226,572,850 7.4220 4.388 4.388 4.393 4.281 4.452 51,765,768 4.3769 0.27%
2009-02-12 0 7.420 7.420 7.430 7.380 7.610 19,867,637 148,112,233 7.4549 4.376 4.376 4.382 4.352 4.488 33,690,026 4.3963 -2.37%
2009-02-11 0 7.600 7.600 7.640 7.530 7.750 26,422,817 201,274,054 7.6174 4.482 4.482 4.505 4.441 4.570 44,805,800 4.4921 -3.06%
2009-02-10 0 7.840 7.830 7.840 7.620 7.860 44,156,792 340,717,633 7.7161 4.623 4.617 4.623 4.494 4.635 74,877,724 4.5503 0.64%
2009-02-09 0 7.790 7.780 7.790 7.430 7.900 84,766,660 648,796,788 7.6539 4.594 4.588 4.594 4.382 4.659 143,740,845 4.5137 5.99%
2009-02-06 0 7.350 7.350 7.360 7.020 7.350 93,792,331 673,130,904 7.1768 4.334 4.334 4.340 4.140 4.334 159,045,891 4.2323 6.52%
2009-02-05 0 6.900 6.890 6.900 6.810 7.150 39,727,683 276,728,491 6.9656 4.069 4.063 4.069 4.016 4.216 67,367,179 4.1078 -1.15%
2009-02-04 0 6.980 6.980 6.990 6.970 7.150 43,083,930 304,004,591 7.0561 4.116 4.116 4.122 4.110 4.216 73,058,447 4.1611 0.29%
2009-02-03 0 6.960 6.960 6.970 6.880 7.190 26,191,521 183,791,862 7.0172 4.104 4.104 4.110 4.057 4.240 44,413,586 4.1382 -0.71%
2009-02-02 0 7.010 7.010 7.020 6.930 7.250 20,885,567 146,860,239 7.0317 4.134 4.134 4.140 4.087 4.275 35,416,154 4.1467 -4.23%
2009-01-30 0 7.320 7.280 7.320 6.960 7.320 30,036,173 216,680,763 7.2140 4.317 4.293 4.317 4.104 4.317 50,933,054 4.2542 2.09%
2009-01-29 0 7.170 7.160 7.170 7.120 7.420 38,578,884 280,195,313 7.2629 4.228 4.222 4.228 4.199 4.376 65,419,133 4.2831 4.82%
2009-01-23 0 6.840 6.830 6.840 6.600 7.230 45,736,201 314,695,837 6.8807 4.034 4.028 4.034 3.892 4.264 77,555,966 4.0577 -0.87%
2009-01-22 0 6.900 6.900 6.910 6.830 7.310 50,802,795 360,856,732 7.1031 4.069 4.069 4.075 4.028 4.311 86,147,510 4.1888 -2.54%
2009-01-21 0 7.080 7.080 7.100 7.010 7.380 55,622,551 396,859,690 7.1349 4.175 4.175 4.187 4.134 4.352 94,320,485 4.2076 -6.23%
2009-01-20 0 7.550 7.550 7.580 7.500 7.960 59,318,758 458,561,286 7.7305 4.452 4.452 4.470 4.423 4.694 100,588,232 4.5588 -8.04%
2009-01-19 0 8.210 8.210 8.220 8.020 8.320 30,273,235 247,802,163 8.1855 4.842 4.842 4.847 4.730 4.906 51,335,046 4.8272 1.99%
2009-01-16 0 8.050 8.050 8.060 7.920 8.350 96,151,988 783,852,749 8.1522 4.747 4.747 4.753 4.671 4.924 163,047,217 4.8075 2.55%
2009-01-15 0 7.850 7.850 7.890 7.720 8.010 61,945,416 486,530,133 7.8542 4.629 4.629 4.653 4.553 4.724 105,042,318 4.6318 -4.50%
2009-01-14 0 8.220 8.220 8.240 8.140 8.600 35,296,454 295,750,264 8.3790 4.847 4.847 4.859 4.800 5.072 59,853,038 4.9413 -2.38%
2009-01-13 0 8.420 8.420 8.490 8.320 8.950 51,308,646 441,368,493 8.6022 4.965 4.965 5.007 4.906 5.278 87,005,294 5.0729 -0.94%
2009-01-12 0 8.500 8.500 8.510 8.480 9.100 37,764,740 330,951,000 8.7635 5.013 5.013 5.019 5.001 5.366 64,038,570 5.1680 -5.03%
2009-01-09 0 8.950 8.930 8.950 8.600 9.020 61,920,728 548,277,913 8.8545 5.278 5.266 5.278 5.072 5.319 105,000,454 5.2217 5.17%
2009-01-08 0 8.510 8.510 8.520 8.380 9.040 82,160,432 707,195,869 8.6075 5.019 5.019 5.024 4.942 5.331 139,321,402 5.0760 -7.40%
2009-01-07 0 9.190 9.180 9.190 9.110 10.36 72,987,297 698,248,887 9.5667 5.420 5.414 5.420 5.372 6.109 123,766,299 5.6417 -10.60%
2009-01-06 0 10.28 10.28 10.30 10.14 10.98 46,967,986 487,180,967 10.373 6.062 6.062 6.074 5.980 6.475 79,644,733 6.1169 -5.34%
2009-01-05 0 10.86 10.84 10.86 10.30 10.88 29,401,446 311,607,350 10.598 6.404 6.393 6.404 6.074 6.416 49,856,733 6.2501 7.31%
2009-01-02 0 10.12 10.10 10.12 9.380 10.18 31,203,812 306,792,016 9.8319 5.968 5.956 5.968 5.532 6.003 52,913,048 5.7980 8.82%
2008-12-31 0 9.300 9.290 9.300 9.220 9.360 13,216,486 122,514,643 9.2698 5.484 5.478 5.484 5.437 5.520 22,411,510 5.4666 1.20%
2008-12-30 0 9.190 9.190 9.250 9.130 9.770 23,005,343 214,814,601 9.3376 5.420 5.420 5.455 5.384 5.762 39,010,708 5.5066 -4.37%
2008-12-29 0 9.610 9.610 9.660 9.580 9.980 12,889,161 124,784,231 9.6813 5.667 5.667 5.697 5.650 5.885 21,856,457 5.7093 -2.44%
2008-12-24 0 9.850 9.840 9.850 9.630 9.920 13,471,997 131,783,111 9.7820 5.809 5.803 5.809 5.679 5.850 22,844,786 5.7686 -2.86%
2008-12-23 0 10.14 10.14 10.18 9.940 10.44 15,214,828 154,600,395 10.161 5.980 5.980 6.003 5.862 6.157 25,800,146 5.9922 -2.87%
2008-12-22 0 10.44 10.44 10.46 10.44 10.88 19,772,762 209,687,900 10.605 6.157 6.157 6.168 6.157 6.416 33,529,144 6.2539 0.19%
2008-12-19 0 10.42 10.42 10.68 10.22 10.74 31,514,059 332,699,336 10.557 6.145 6.145 6.298 6.027 6.334 53,439,141 6.2258 -2.07%
2008-12-18 0 10.64 10.64 10.66 10.50 10.86 27,984,965 299,075,484 10.687 6.275 6.275 6.286 6.192 6.404 47,454,772 6.3023 1.72%
2008-12-17 0 10.46 10.42 10.46 10.24 10.70 33,953,852 355,125,226 10.459 6.168 6.145 6.168 6.039 6.310 57,576,356 6.1679 4.18%
2008-12-16 0 10.04 10.02 10.04 9.620 10.16 28,242,394 280,991,165 9.9493 5.921 5.909 5.921 5.673 5.992 47,891,301 5.8673 3.61%
2008-12-15 0 9.690 9.680 9.690 9.570 9.830 23,788,585 231,007,228 9.7108 5.714 5.708 5.714 5.644 5.797 40,338,870 5.7267 4.19%
2008-12-12 0 9.300 9.290 9.300 9.030 9.700 22,363,707 209,513,294 9.3685 5.484 5.478 5.484 5.325 5.720 37,922,671 5.5248 -6.06%
2008-12-11 0 9.900 9.820 9.900 9.710 10.20 36,941,508 362,884,156 9.8232 5.838 5.791 5.838 5.726 6.015 62,642,595 5.7929 -1.20%
2008-12-10 0 10.02 10.02 10.04 9.510 10.02 31,437,788 305,640,742 9.7221 5.909 5.909 5.921 5.608 5.909 53,309,806 5.7333 6.60%
2008-12-09 0 9.400 9.400 9.480 9.240 10.00 30,502,804 295,761,514 9.6962 5.543 5.543 5.591 5.449 5.897 51,724,332 5.7180 -4.76%
2008-12-08 0 9.870 9.800 9.870 9.380 10.10 36,489,535 354,109,588 9.7044 5.821 5.779 5.821 5.532 5.956 61,876,174 5.7229 8.70%
2008-12-05 0 9.080 9.080 9.160 9.080 9.540 34,593,208 319,907,109 9.2477 5.355 5.355 5.402 5.355 5.626 58,660,527 5.4535 -0.22%
2008-12-04 0 9.100 9.100 9.250 9.060 9.370 27,593,949 255,442,765 9.2572 5.366 5.366 5.455 5.343 5.526 46,791,717 5.4591 1.56%
2008-12-03 0 8.960 8.960 9.000 8.640 9.160 28,905,555 257,902,721 8.9223 5.284 5.284 5.307 5.095 5.402 49,015,838 5.2616 5.04%
2008-12-02 0 8.530 8.530 8.540 8.500 8.750 43,948,168 381,719,822 8.6857 5.030 5.030 5.036 5.013 5.160 74,523,956 5.1221 -6.47%
2008-12-01 0 9.120 9.110 9.120 9.100 9.670 23,030,291 213,878,374 9.2868 5.378 5.372 5.378 5.366 5.703 39,053,013 5.4766 -4.60%
2008-11-28 0 9.560 9.560 9.570 8.970 9.680 26,844,167 250,179,963 9.3197 5.638 5.638 5.644 5.290 5.708 45,520,294 5.4960 6.58%
2008-11-27 0 8.970 8.960 8.970 8.730 9.500 42,067,321 384,366,700 9.1369 5.290 5.284 5.290 5.148 5.602 71,334,559 5.3882 -3.03%
2008-11-26 0 9.250 9.200 9.250 8.920 9.300 40,142,529 367,636,499 9.1583 5.455 5.425 5.455 5.260 5.484 68,070,643 5.4008 0.54%
2008-11-25 0 9.200 9.140 9.200 9.000 9.400 32,867,586 302,328,567 9.1984 5.425 5.390 5.425 5.307 5.543 55,734,349 5.4245 3.72%
2008-11-24 0 8.870 8.830 8.870 8.520 9.050 27,196,847 238,384,103 8.7651 5.231 5.207 5.231 5.024 5.337 46,118,342 5.1690 -1.44%
2008-11-21 0 9.000 8.970 9.000 8.200 9.370 32,070,136 281,015,900 8.7625 5.307 5.290 5.307 4.836 5.526 54,382,094 5.1674 4.53%
2008-11-20 0 8.610 8.600 8.610 8.400 8.700 36,272,004 310,803,100 8.5687 5.077 5.072 5.077 4.954 5.131 61,507,302 5.0531 -5.18%
2008-11-19 0 9.080 9.040 9.080 8.700 9.500 28,431,489 259,343,789 9.1217 5.355 5.331 5.355 5.131 5.602 48,211,953 5.3792 2.02%
2008-11-18 0 8.900 8.900 8.950 8.760 9.410 36,539,891 330,087,248 9.0336 5.248 5.248 5.278 5.166 5.549 61,961,564 5.3273 -6.32%
2008-11-17 0 9.500 9.450 9.500 9.240 9.760 37,381,604 353,928,643 9.4680 5.602 5.573 5.602 5.449 5.756 63,388,877 5.5835 -1.04%
2008-11-14 0 9.600 9.580 9.600 9.460 10.10 33,092,950 318,598,632 9.6274 5.661 5.650 5.661 5.579 5.956 56,116,504 5.6774 1.27%
2008-11-13 0 9.480 9.470 9.480 9.100 9.480 29,945,230 278,023,118 9.2844 5.591 5.585 5.591 5.366 5.591 50,778,840 5.4752 -3.36%
2008-11-12 0 9.810 9.810 10.16 9.550 10.58 26,441,654 264,294,367 9.9954 5.785 5.785 5.992 5.632 6.239 44,837,743 5.8945 -2.87%
2008-11-11 0 10.10 10.00 10.10 9.880 10.40 20,409,701 206,162,594 10.101 5.956 5.897 5.956 5.826 6.133 34,609,216 5.9569 -3.44%
2008-11-10 0 10.46 10.46 10.48 9.830 10.98 38,595,651 393,169,000 10.187 6.168 6.168 6.180 5.797 6.475 65,447,565 6.0074 11.51%
2008-11-07 0 9.380 9.350 9.380 8.460 9.460 55,849,627 511,755,128 9.1631 5.532 5.514 5.532 4.989 5.579 94,705,543 5.4036 5.39%
2008-11-06 0 8.900 8.900 9.070 8.900 9.900 48,731,524 456,795,029 9.3737 5.248 5.248 5.349 5.248 5.838 82,635,207 5.5279 -14.75%
2008-11-05 0 10.44 10.42 10.44 10.06 11.00 47,964,826 505,666,444 10.542 6.157 6.145 6.157 5.933 6.487 81,335,098 6.2171 -0.38%
2008-11-04 0 10.48 10.48 10.50 9.910 10.72 48,237,569 500,704,921 10.380 6.180 6.180 6.192 5.844 6.322 81,797,595 6.1213 1.75%
2008-11-03 0 10.30 10.30 10.32 10.04 11.28 56,664,298 593,217,447 10.469 6.074 6.074 6.086 5.921 6.652 96,087,000 6.1738 -6.36%
2008-10-31 0 11.00 10.98 11.00 10.32 11.40 66,445,341 715,862,122 10.774 6.487 6.475 6.487 6.086 6.723 112,672,948 6.3535 -4.35%
2008-10-30 0 11.50 11.36 11.50 10.20 11.50 71,205,943 781,456,110 10.975 6.782 6.699 6.782 6.015 6.782 120,745,614 6.4719 13.19%
2008-10-29 0 10.16 10.10 10.16 10.00 10.88 76,965,684 795,351,462 10.334 5.992 5.956 5.992 5.897 6.416 130,512,544 6.0941 5.39%
2008-10-28 0 9.640 9.640 9.680 8.010 9.640 62,336,059 552,353,088 8.8609 5.685 5.685 5.708 4.724 5.685 105,704,741 5.2254 10.80%
2008-10-27 0 8.700 8.650 8.700 7.780 9.770 59,023,786 527,893,585 8.9437 5.131 5.101 5.131 4.588 5.762 100,088,040 5.2743 -10.31%
2008-10-24 0 9.700 9.700 9.800 9.540 10.14 68,592,308 676,593,103 9.8640 5.720 5.720 5.779 5.626 5.980 116,313,611 5.8170 -2.02%
2008-10-23 0 9.900 9.890 9.900 8.970 10.20 45,817,485 448,452,113 9.7878 5.838 5.832 5.838 5.290 6.015 77,693,801 5.7720 2.59%
2008-10-22 0 9.650 9.650 9.780 9.650 11.08 59,135,696 595,291,181 10.067 5.691 5.691 5.767 5.691 6.534 100,277,809 5.9364 -10.65%
2008-10-21 0 10.80 10.78 10.80 10.50 11.50 43,249,226 474,163,318 10.964 6.369 6.357 6.369 6.192 6.782 73,338,743 6.4654 0.56%
2008-10-20 0 10.74 10.74 10.76 9.540 10.96 66,107,407 679,143,703 10.273 6.334 6.334 6.345 5.626 6.463 112,099,905 6.0584 9.59%
2008-10-17 0 9.800 9.800 9.820 9.540 10.40 181,559,106 1,777,385,788 9.7896 5.779 5.779 5.791 5.626 6.133 307,874,103 5.7731 -6.67%
2008-10-16 0 10.50 10.50 10.70 9.900 11.22 77,409,469 805,099,175 10.401 6.192 6.192 6.310 5.838 6.617 131,265,081 6.1334 -9.48%
2008-10-15 0 11.60 11.60 11.68 11.46 12.00 44,858,162 524,814,869 11.699 6.841 6.841 6.888 6.758 7.077 76,067,054 6.8994 -3.65%
2008-10-14 0 12.04 12.04 12.06 11.48 12.20 61,564,158 732,523,706 11.899 7.100 7.100 7.112 6.770 7.195 104,395,810 7.0168 8.08%
2008-10-13 0 11.14 11.14 11.16 9.850 11.14 47,048,905 492,250,549 10.463 6.569 6.569 6.581 5.809 6.569 79,781,949 6.1699 15.92%
2008-10-10 0 9.610 9.610 9.650 9.000 10.20 53,807,060 515,712,950 9.5845 5.667 5.667 5.691 5.307 6.015 91,241,914 5.6521 -2.93%
2008-10-09 0 9.900 9.850 9.900 9.210 10.12 36,974,011 365,066,122 9.8736 5.838 5.809 5.838 5.431 5.968 62,697,712 5.8226 9.27%
2008-10-08 0 9.060 9.060 9.150 9.060 9.910 67,561,637 657,136,210 9.7265 5.343 5.343 5.396 5.343 5.844 114,565,878 5.7359 -10.30%
2008-10-06 0 10.10 10.10 10.12 10.10 10.76 34,206,690 352,686,694 10.310 5.956 5.956 5.968 5.956 6.345 58,005,099 6.0803 -9.17%
2008-10-03 0 11.12 11.10 11.12 10.80 11.12 76,487,687 842,175,897 11.011 6.558 6.546 6.558 6.369 6.558 129,701,994 6.4932 0.18%
2008-10-02 0 11.10 11.08 11.10 10.82 11.60 50,940,775 563,615,159 11.064 6.546 6.534 6.546 6.381 6.841 86,381,486 6.5247 -4.15%
2008-09-30 0 11.58 11.56 11.58 10.50 11.58 33,080,720 365,461,265 11.048 6.829 6.817 6.829 6.192 6.829 56,095,765 6.5150 3.02%
2008-09-29 0 11.24 11.22 11.24 10.78 11.60 20,451,768 228,593,747 11.177 6.628 6.617 6.628 6.357 6.841 34,680,550 6.5914 -1.40%
2008-09-26 0 11.40 11.34 11.40 10.92 11.50 15,946,495 178,394,269 11.187 6.723 6.687 6.723 6.440 6.782 27,040,852 6.5972 0.71%
2008-09-25 0 11.32 11.32 11.36 11.20 11.80 12,601,473 144,721,417 11.484 6.676 6.676 6.699 6.605 6.959 21,368,618 6.7726 -1.74%
2008-09-24 0 11.52 11.50 11.52 11.18 11.94 22,038,516 253,538,482 11.504 6.794 6.782 6.794 6.593 7.041 37,371,237 6.7843 -1.20%
2008-09-23 0 11.66 11.66 11.70 11.36 11.80 28,076,264 326,473,797 11.628 6.876 6.876 6.900 6.699 6.959 47,609,590 6.8573 -3.00%
2008-09-22 0 12.02 12.00 12.02 11.42 12.50 28,392,364 332,974,834 11.728 7.088 7.077 7.088 6.735 7.371 48,145,608 6.9160 -0.99%
2008-09-19 0 12.14 12.12 12.14 11.40 12.74 37,756,935 444,055,092 11.761 7.159 7.147 7.159 6.723 7.513 64,025,334 6.9356 9.57%
2008-09-18 0 11.08 11.06 11.08 10.00 11.12 56,668,953 598,611,049 10.563 6.534 6.522 6.534 5.897 6.558 96,094,894 6.2294 10.80%
2008-09-17 0 10.00 9.990 10.00 10.00 11.12 70,685,018 751,823,872 10.636 5.897 5.891 5.897 5.897 6.558 119,862,269 6.2724 0.50%
2008-09-16 0 9.950 9.950 9.960 9.610 10.66 34,574,885 348,363,875 10.076 5.868 5.868 5.874 5.667 6.286 58,629,456 5.9418 -11.32%
2008-09-12 0 11.22 11.20 11.22 11.04 11.58 19,158,890 214,033,411 11.171 6.617 6.605 6.617 6.510 6.829 32,488,186 6.5880 -2.26%
2008-09-11 0 11.48 11.48 11.50 11.12 12.00 19,239,717 219,392,134 11.403 6.770 6.770 6.782 6.558 7.077 32,625,247 6.7246 -4.81%
2008-09-10 0 12.06 12.04 12.06 11.92 12.28 15,391,611 185,714,209 12.066 7.112 7.100 7.112 7.029 7.242 26,099,922 7.1155 -2.43%
2008-09-09 0 12.36 12.36 12.40 12.24 12.44 21,687,359 267,202,348 12.321 7.289 7.289 7.313 7.218 7.336 36,775,771 7.2657 -1.28%
2008-09-08 0 12.52 12.52 12.54 12.34 13.00 21,801,988 273,572,833 12.548 7.383 7.383 7.395 7.277 7.666 36,970,151 7.3998 0.97%
2008-09-05 0 12.40 12.38 12.40 11.90 12.44 21,546,325 262,790,856 12.197 7.313 7.301 7.313 7.018 7.336 36,536,617 7.1925 -1.27%
2008-09-04 0 12.56 12.54 12.56 12.30 12.98 34,543,700 436,595,099 12.639 7.407 7.395 7.407 7.254 7.655 58,576,575 7.4534 1.95%
2008-09-03 0 12.32 12.32 12.34 12.02 12.74 18,019,435 222,760,791 12.362 7.265 7.265 7.277 7.088 7.513 30,555,985 7.2903 -0.96%
2008-09-02 0 12.44 12.42 12.44 12.04 12.44 13,404,155 163,967,898 12.233 7.336 7.324 7.336 7.100 7.336 22,729,745 7.2138 2.98%
2008-09-01 0 12.08 12.08 12.10 12.00 12.60 20,583,622 252,725,898 12.278 7.124 7.124 7.136 7.077 7.430 34,904,138 7.2406 -2.11%
2008-08-29 0 12.34 12.34 12.36 12.26 12.98 50,768,119 638,678,970 12.580 7.277 7.277 7.289 7.230 7.655 86,088,709 7.4188 0.82%
2008-08-28 0 12.24 12.24 12.26 11.80 13.20 62,499,041 771,860,114 12.350 7.218 7.218 7.230 6.959 7.784 105,981,113 7.2830 -7.27%
2008-08-27 0 13.20 13.18 13.20 12.82 13.32 23,326,831 305,386,248 13.092 7.784 7.772 7.784 7.560 7.855 39,555,863 7.7204 0.61%
2008-08-26 0 13.12 13.12 13.14 12.88 13.92 38,613,170 512,170,021 13.264 7.737 7.737 7.749 7.596 8.209 65,477,273 7.8221 -7.08%
2008-08-25 0 14.12 14.02 14.12 13.84 14.18 15,455,150 216,776,063 14.026 8.327 8.268 8.327 8.162 8.362 26,207,666 8.2715 4.44%
2008-08-21 0 13.52 13.52 13.54 13.20 13.88 17,939,707 244,907,795 13.652 7.973 7.973 7.985 7.784 8.185 30,420,789 8.0507 -0.88%
2008-08-20 0 13.64 13.62 13.64 13.36 13.86 24,498,978 333,023,741 13.593 8.044 8.032 8.044 7.879 8.174 41,543,501 8.0163 -1.16%
2008-08-19 0 13.80 13.80 13.82 13.78 14.10 16,938,000 234,849,957 13.865 8.138 8.138 8.150 8.126 8.315 28,722,170 8.1766 -2.13%
2008-08-18 0 14.10 14.04 14.10 13.90 14.18 14,354,768 201,565,450 14.042 8.315 8.280 8.315 8.197 8.362 24,341,722 8.2807 -0.56%
2008-08-15 0 14.18 14.18 14.20 14.04 14.72 27,144,659 389,365,117 14.344 8.362 8.362 8.374 8.280 8.681 46,029,845 8.4590 -2.88%
2008-08-14 0 14.60 14.60 14.62 14.36 14.90 28,597,915 415,997,398 14.546 8.610 8.610 8.622 8.468 8.787 48,494,166 8.5783 -1.35%
2008-08-13 0 14.80 14.78 14.80 14.66 15.22 36,772,692 547,654,848 14.893 8.728 8.716 8.728 8.645 8.976 62,356,330 8.7827 -4.27%
2008-08-12 0 15.46 15.44 15.50 15.42 16.00 27,440,520 428,735,368 15.624 9.117 9.105 9.141 9.093 9.435 46,531,544 9.2139 -0.39%
2008-08-11 0 15.52 15.50 15.52 15.48 15.94 12,094,182 189,624,997 15.679 9.152 9.141 9.152 9.129 9.400 20,508,393 9.2462 0.13%
2008-08-08 0 15.50 15.50 15.56 15.32 15.94 19,867,612 310,553,578 15.631 9.141 9.141 9.176 9.034 9.400 33,689,983 9.2180 -2.88%
2008-08-07 0 15.96 15.80 15.96 15.64 16.04 26,174,476 414,234,121 15.826 9.412 9.318 9.412 9.223 9.459 44,384,683 9.3328 2.05%
2008-08-05 0 15.64 15.60 15.64 15.10 16.00 18,722,963 289,947,286 15.486 9.223 9.200 9.223 8.905 9.435 31,748,975 9.1325 -3.69%
2008-08-04 0 16.24 16.22 16.24 15.98 16.36 6,270,423 101,267,331 16.150 9.577 9.565 9.577 9.424 9.648 10,632,906 9.5240 -1.46%
2008-08-01 0 16.48 16.42 16.48 15.82 16.68 21,497,760 349,557,236 16.260 9.719 9.683 9.719 9.329 9.837 36,454,264 9.5889 1.85%
2008-07-31 0 16.18 16.14 16.18 16.04 16.20 21,737,080 350,863,550 16.141 9.542 9.518 9.542 9.459 9.553 36,860,085 9.5188 1.63%
2008-07-30 0 15.92 15.90 15.92 15.58 16.16 25,009,327 398,530,921 15.935 9.388 9.377 9.388 9.188 9.530 42,408,912 9.3973 3.65%
2008-07-29 0 15.36 15.34 15.36 15.02 15.58 11,723,000 180,009,040 15.355 9.058 9.046 9.058 8.858 9.188 19,878,970 9.0552 -0.78%
2008-07-28 0 15.48 15.46 15.48 15.10 15.50 9,515,619 145,767,512 15.319 9.129 9.117 9.129 8.905 9.141 16,135,862 9.0338 1.04%
2008-07-25 0 15.32 15.32 15.34 14.92 15.72 20,344,000 309,491,020 15.213 9.034 9.034 9.046 8.799 9.270 34,497,806 8.9713 -3.28%
2008-07-24 0 15.84 15.82 15.84 15.58 16.36 15,957,323 252,565,924 15.828 9.341 9.329 9.341 9.188 9.648 27,059,213 9.3338 -2.10%
2008-07-23 0 16.18 16.12 16.18 15.92 16.20 20,096,000 323,173,820 16.081 9.542 9.506 9.542 9.388 9.553 34,077,266 9.4836 1.76%
2008-07-22 0 15.90 15.90 15.92 15.70 16.28 11,470,400 183,101,040 15.963 9.377 9.377 9.388 9.259 9.601 19,450,631 9.4136 -2.33%
2008-07-21 0 16.28 16.28 16.30 16.14 16.50 20,302,000 331,482,480 16.328 9.601 9.601 9.612 9.518 9.730 34,426,585 9.6287 1.62%
2008-07-18 0 16.02 16.02 16.04 15.70 16.32 21,261,028 339,940,469 15.989 9.447 9.447 9.459 9.259 9.624 36,052,832 9.4290 1.91%
2008-07-17 0 15.72 15.72 15.74 15.54 15.88 14,590,300 228,762,790 15.679 9.270 9.270 9.282 9.164 9.365 24,741,119 9.2463 2.08%
2008-07-16 0 15.40 15.34 15.40 14.86 15.56 20,407,822 312,280,937 15.302 9.082 9.046 9.082 8.763 9.176 34,606,030 9.0239 2.26%
2008-07-15 0 15.06 15.02 15.06 14.88 15.38 12,306,908 184,657,122 15.004 8.881 8.858 8.881 8.775 9.070 20,869,117 8.8483 -2.59%
2008-07-14 0 15.46 15.44 15.46 15.30 15.78 16,665,520 259,624,316 15.579 9.117 9.105 9.117 9.023 9.306 28,260,119 9.1870 0.13%
2008-07-11 0 15.44 15.44 15.48 15.20 15.58 19,446,444 299,842,869 15.419 9.105 9.105 9.129 8.964 9.188 32,975,799 9.0928 2.25%
2008-07-10 0 15.10 15.08 15.12 14.68 15.18 14,467,950 216,611,813 14.972 8.905 8.893 8.917 8.657 8.952 24,533,648 8.8292 0.13%
2008-07-09 0 15.08 15.08 15.10 14.74 15.14 14,654,306 218,778,170 14.929 8.893 8.893 8.905 8.692 8.928 24,849,656 8.8041 4.72%
2008-07-08 0 14.40 14.40 14.42 14.10 14.90 19,385,326 280,165,743 14.452 8.492 8.492 8.504 8.315 8.787 32,872,159 8.5229 -3.49%
2008-07-07 0 14.92 14.92 14.98 14.72 15.20 13,892,965 207,895,982 14.964 8.799 8.799 8.834 8.681 8.964 23,558,632 8.8246 -0.13%
2008-07-04 0 14.94 14.94 14.96 14.62 15.20 15,860,000 237,202,800 14.956 8.810 8.810 8.822 8.622 8.964 26,894,180 8.8199 2.05%
2008-07-03 0 14.64 14.62 14.64 14.36 15.24 45,566,751 672,558,204 14.760 8.633 8.622 8.633 8.468 8.987 77,268,626 8.7042 -0.27%
2008-07-02 0 14.68 14.50 14.68 14.36 14.86 29,454,500 430,884,627 14.629 8.657 8.551 8.657 8.468 8.763 49,946,698 8.6269 1.38%
2008-06-30 0 14.48 14.38 14.48 14.10 14.64 26,200,825 378,227,204 14.436 8.539 8.480 8.539 8.315 8.633 44,429,363 8.5130 3.72%
2008-06-27 0 13.96 13.94 13.96 13.90 14.52 36,760,000 520,651,120 14.164 8.232 8.221 8.232 8.197 8.563 62,334,808 8.3525 -2.38%
2008-06-26 0 14.30 14.28 14.30 14.24 14.86 15,546,000 225,391,386 14.498 8.433 8.421 8.433 8.398 8.763 26,361,723 8.5499 -1.92%
2008-06-25 0 14.58 14.58 14.60 14.28 14.88 14,935,000 217,756,600 14.580 8.598 8.598 8.610 8.421 8.775 25,325,635 8.5983 2.53%
2008-06-24 0 14.22 14.18 14.22 14.10 14.46 18,203,538 259,882,286 14.276 8.386 8.362 8.386 8.315 8.527 30,868,173 8.4191 0.85%
2008-06-23 0 14.10 14.10 14.12 14.00 14.56 17,737,000 251,782,960 14.195 8.315 8.315 8.327 8.256 8.586 30,077,054 8.3713 -2.35%
2008-06-20 0 14.44 14.42 14.44 14.34 15.22 20,864,500 306,071,148 14.669 8.516 8.504 8.516 8.457 8.976 35,380,430 8.6509 -2.83%
2008-06-19 0 14.86 14.84 14.86 14.70 15.30 32,143,372 481,596,640 14.983 8.763 8.751 8.763 8.669 9.023 54,506,282 8.8356 -4.13%
2008-06-18 0 15.50 15.48 15.50 15.16 15.68 42,447,803 655,413,281 15.440 9.141 9.129 9.141 8.940 9.247 71,979,751 9.1055 1.44%
2008-06-17 0 15.28 15.26 15.28 14.78 15.28 22,258,572 334,654,024 15.035 9.011 8.999 9.011 8.716 9.011 37,744,391 8.8663 3.24%
2008-06-16 0 14.80 14.76 14.80 14.68 14.96 26,623,738 394,464,114 14.816 8.728 8.704 8.728 8.657 8.822 45,146,507 8.7374 1.51%
2008-06-13 0 14.58 14.56 14.58 14.02 14.68 31,923,940 461,009,623 14.441 8.598 8.586 8.598 8.268 8.657 54,134,186 8.5161 1.67%
2008-06-12 0 14.34 14.34 14.36 13.68 14.68 58,319,121 825,842,150 14.161 8.457 8.457 8.468 8.067 8.657 98,893,123 8.3509 1.70%
2008-06-11 0 14.10 14.10 14.12 13.84 14.30 46,350,872 654,293,870 14.116 8.315 8.315 8.327 8.162 8.433 78,598,278 8.3245 1.29%
2008-06-10 0 13.92 13.92 13.96 13.92 14.58 63,886,933 909,966,901 14.243 8.209 8.209 8.232 8.209 8.598 108,334,595 8.3996 -8.30%
2008-06-06 0 15.18 15.16 15.18 14.84 15.34 52,685,642 795,576,885 15.100 8.952 8.940 8.952 8.751 9.046 89,340,299 8.9050 0.13%
2008-06-05 0 15.16 15.16 15.18 14.72 15.58 101,556,740 1,544,911,449 15.212 8.940 8.940 8.952 8.681 9.188 172,212,184 8.9710 -0.26%
2008-06-04 0 15.20 15.18 15.20 14.80 15.80 198,456,587 3,029,586,761 15.266 8.964 8.952 8.964 8.728 9.318 336,527,564 9.0025 -4.28%
2008-06-03 0 15.88 15.88 15.90 15.72 17.70 250,955,841 4,087,956,723 16.290 9.365 9.365 9.377 9.270 10.44 425,551,800 9.6062 -14.07%
2008-06-02 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2008-05-23 1 18.48 18.44 18.50 16.56 18.70 77,329,000 1,373,440,380 17.761 10.90 10.87 10.91 9.766 11.03 131,128,628 10.474 11.86%
2008-05-22 0 16.52 16.50 16.52 16.20 16.72 21,743,782 356,804,880 16.410 9.742 9.730 9.742 9.553 9.860 36,871,449 9.6770 -1.55%
2008-05-21 0 16.78 16.78 16.86 16.32 16.94 20,692,000 345,939,960 16.719 9.895 9.895 9.943 9.624 9.990 35,087,918 9.8592 1.70%
2008-05-20 0 16.50 16.48 16.52 16.38 16.86 15,202,000 250,778,760 16.496 9.730 9.719 9.742 9.660 9.943 25,778,394 9.7283 -1.55%
2008-05-19 0 16.76 16.74 16.78 16.56 16.92 17,054,004 285,575,471 16.745 9.884 9.872 9.895 9.766 9.978 28,918,881 9.8751 -0.12%
2008-05-16 0 16.78 16.78 16.80 16.60 16.94 16,029,924 268,879,911 16.774 9.895 9.895 9.907 9.789 9.990 27,182,324 9.8917 1.70%
2008-05-15 0 16.50 16.50 16.52 16.32 16.86 14,446,702 238,443,148 16.505 9.730 9.730 9.742 9.624 9.943 24,497,617 9.7333 -1.43%
2008-05-14 0 16.74 16.70 16.72 16.42 16.80 16,180,423 268,145,948 16.572 9.872 9.848 9.860 9.683 9.907 27,437,529 9.7730 0.00%
2008-05-13 0 16.74 16.70 16.74 16.52 16.88 20,540,971 342,254,732 16.662 9.872 9.848 9.872 9.742 9.954 34,831,814 9.8259 -1.06%
2008-05-09 0 16.92 16.88 16.98 16.80 17.38 33,498,600 572,612,113 17.094 9.978 9.954 10.01 9.907 10.25 56,804,374 10.080 0.26%
2008-05-08 0 17.10 17.02 17.10 16.42 17.26 28,054,191 475,932,064 16.965 9.953 9.906 9.953 9.557 10.05 48,201,057 9.8739 2.89%
2008-05-07 0 16.62 16.52 16.56 16.38 17.28 20,520,000 343,190,720 16.725 9.673 9.615 9.638 9.534 10.06 35,256,254 9.7342 -2.69%
2008-05-06 0 17.08 17.04 17.08 16.82 17.28 19,402,372 330,905,623 17.055 9.941 9.918 9.941 9.790 10.06 33,336,012 9.9264 -0.23%
2008-05-05 0 17.12 17.10 17.14 16.94 17.46 33,309,450 574,602,288 17.250 9.964 9.953 9.976 9.859 10.16 57,230,333 10.040 0.82%
2008-05-02 0 16.98 16.96 16.98 16.88 17.22 23,055,092 393,502,515 17.068 9.883 9.871 9.883 9.825 10.02 39,611,900 9.9339 0.59%
2008-04-30 0 16.88 16.88 16.90 16.74 17.06 16,699,500 281,937,388 16.883 9.825 9.825 9.836 9.743 9.929 28,692,096 9.8263 -0.35%
2008-04-29 0 16.94 16.94 17.00 16.40 17.20 31,181,417 528,439,379 16.947 9.859 9.859 9.894 9.545 10.01 53,574,073 9.8637 2.67%
2008-04-28 0 16.50 16.46 16.48 16.10 16.58 15,652,213 255,967,956 16.353 9.603 9.580 9.592 9.371 9.650 26,892,710 9.5181 0.61%
2008-04-25 0 16.40 16.34 16.40 16.26 17.04 23,879,166 393,247,819 16.468 9.545 9.510 9.545 9.464 9.918 41,027,775 9.5849 -4.54%
2008-04-24 0 17.18 17.12 17.18 16.70 17.34 28,531,981 486,812,147 17.062 9.999 9.964 9.999 9.720 10.09 49,021,968 9.9305 2.87%
2008-04-23 0 16.70 16.72 16.74 16.50 16.82 15,772,000 263,459,224 16.704 9.720 9.731 9.743 9.603 9.790 27,098,521 9.7223 0.72%
2008-04-22 0 16.58 16.52 16.54 16.32 16.86 13,000,000 215,374,300 16.567 9.650 9.615 9.627 9.499 9.813 22,335,834 9.6425 -0.72%
2008-04-21 0 16.70 16.70 16.72 16.60 16.88 13,990,360 233,981,043 16.724 9.720 9.720 9.731 9.662 9.825 24,037,412 9.7340 1.83%
2008-04-18 0 16.40 16.32 16.38 16.18 16.80 25,212,023 415,070,114 16.463 9.545 9.499 9.534 9.417 9.778 43,317,812 9.5820 -1.91%
2008-04-17 0 16.72 16.72 16.76 16.42 17.06 34,745,793 583,135,756 16.783 9.731 9.731 9.755 9.557 9.929 59,698,173 9.7681 1.95%
2008-04-16 0 16.40 16.34 16.38 15.96 16.58 36,748,000 601,078,240 16.357 9.545 9.510 9.534 9.289 9.650 63,138,247 9.5200 1.74%
2008-04-15 0 16.12 16.06 16.08 15.82 16.24 16,824,415 270,259,941 16.064 9.382 9.347 9.359 9.208 9.452 28,906,718 9.3494 1.13%
2008-04-14 0 15.94 15.96 16.02 15.72 16.12 17,117,279 273,640,188 15.986 9.277 9.289 9.324 9.149 9.382 29,409,900 9.3044 -2.21%
2008-04-11 0 16.30 16.28 16.30 16.04 16.44 12,390,093 201,433,306 16.258 9.487 9.475 9.487 9.336 9.568 21,287,927 9.4623 1.37%
2008-04-10 0 16.08 16.06 16.08 15.92 16.30 27,671,187 443,907,639 16.042 9.359 9.347 9.359 9.266 9.487 47,543,002 9.3370 -1.71%
2008-04-09 0 16.36 16.40 16.42 16.28 16.90 27,981,810 461,400,113 16.489 9.522 9.545 9.557 9.475 9.836 48,076,696 9.5972 -3.20%
2008-04-08 0 16.90 16.86 16.88 16.76 17.26 18,265,859 310,318,305 16.989 9.836 9.813 9.825 9.755 10.05 31,383,322 9.8880 -0.12%
2008-04-07 0 16.92 16.88 16.90 16.42 17.02 28,441,056 477,058,810 16.774 9.848 9.825 9.836 9.557 9.906 48,865,746 9.7626 2.55%
2008-04-03 0 16.50 16.42 16.50 16.30 16.56 28,124,533 462,578,246 16.447 9.603 9.557 9.603 9.487 9.638 48,321,915 9.5728 -1.08%
2008-04-02 0 16.68 16.68 16.70 16.34 17.10 46,250,780 771,318,510 16.677 9.708 9.708 9.720 9.510 9.953 79,465,364 9.7063 2.21%
2008-04-01 0 16.32 16.26 16.40 16.14 16.74 16,010,000 262,680,000 16.407 9.499 9.464 9.545 9.394 9.743 27,507,438 9.5494 -0.37%
2008-03-31 0 16.38 16.34 16.36 16.14 16.70 27,941,463 457,045,619 16.357 9.534 9.510 9.522 9.394 9.720 48,007,375 9.5203 -3.19%
2008-03-28 0 16.92 16.88 16.94 16.80 17.48 35,584,158 609,447,644 17.127 9.848 9.825 9.859 9.778 10.17 61,138,603 9.9683 -3.53%
2008-03-27 0 17.54 17.52 17.54 16.72 17.64 16,164,382 278,547,489 17.232 10.21 10.20 10.21 9.731 10.27 27,772,688 10.030 -1.02%
2008-03-26 0 17.72 17.76 17.78 17.14 17.86 12,489,750 220,067,490 17.620 10.31 10.34 10.35 9.976 10.39 21,459,152 10.255 2.78%
2008-03-25 0 17.24 17.26 17.56 16.48 17.58 25,581,238 433,472,168 16.945 10.03 10.05 10.22 9.592 10.23 43,952,175 9.8624 9.81%
2008-03-20 0 15.70 15.70 15.72 15.36 16.06 20,311,527 320,188,090 15.764 9.138 9.138 9.149 8.940 9.347 34,898,068 9.1750 -5.31%
2008-03-19 0 16.58 16.56 16.58 16.44 17.24 27,623,600 460,551,642 16.672 9.650 9.638 9.650 9.568 10.03 47,461,241 9.7037 0.24%
2008-03-18 0 16.54 16.48 16.54 15.90 16.74 31,383,799 512,749,097 16.338 9.627 9.592 9.627 9.254 9.743 53,921,793 9.5091 1.35%
2008-03-17 0 16.32 16.40 16.48 15.82 17.06 27,833,084 463,312,641 16.646 9.499 9.545 9.592 9.208 9.929 47,821,164 9.6884 -4.56%
2008-03-14 0 17.10 17.10 17.12 17.02 17.94 24,980,800 436,346,916 17.467 9.953 9.953 9.964 9.906 10.44 42,920,538 10.166 0.23%
2008-03-13 0 17.06 16.82 16.90 16.62 17.98 36,538,942 643,080,352 17.600 9.929 9.790 9.836 9.673 10.46 62,779,056 10.244 -5.22%
2008-03-12 0 18.00 17.98 18.00 17.56 18.38 14,124,530 254,246,125 18.000 10.48 10.46 10.48 10.22 10.70 24,267,935 10.477 1.47%
2008-03-11 0 17.74 17.68 17.72 17.00 18.10 27,016,757 476,480,083 17.636 10.33 10.29 10.31 9.894 10.53 46,418,599 10.265 -0.34%
2008-03-10 0 17.80 17.84 17.90 17.02 18.02 22,919,753 405,730,376 17.702 10.36 10.38 10.42 9.906 10.49 39,379,368 10.303 2.53%
2008-03-07 0 17.36 17.54 17.56 16.00 17.54 23,285,235 401,239,124 17.231 10.10 10.21 10.22 9.312 10.21 40,007,318 10.029 0.81%
2008-03-06 0 17.22 17.18 17.24 16.68 17.64 27,529,934 472,934,528 17.179 10.02 9.999 10.03 9.708 10.27 47,300,310 9.9986 1.29%
2008-03-05 0 17.00 16.98 17.00 15.88 17.40 39,640,507 668,570,238 16.866 9.894 9.883 9.894 9.243 10.13 68,107,982 9.8163 7.46%
2008-03-04 0 15.82 15.84 15.86 15.80 17.10 29,991,075 495,045,026 16.506 9.208 9.219 9.231 9.196 9.953 51,528,897 9.6071 -4.93%
2008-03-03 0 16.64 16.72 16.74 16.50 17.26 19,041,558 320,354,741 16.824 9.685 9.731 9.743 9.603 10.05 32,716,082 9.7920 -2.92%
2008-02-29 0 17.14 17.16 17.18 17.08 17.70 31,077,800 535,271,048 17.224 9.976 9.988 9.999 9.941 10.30 53,396,044 10.025 -4.25%
2008-02-28 0 17.90 17.90 17.92 17.70 18.30 28,226,000 507,478,122 17.979 10.42 10.42 10.43 10.30 10.65 48,496,249 10.464 -1.97%
2008-02-27 0 18.26 18.28 18.42 18.10 18.74 22,518,660 415,836,830 18.466 10.63 10.64 10.72 10.53 10.91 38,690,234 10.748 1.11%
2008-02-26 0 18.06 17.96 18.06 17.58 18.22 30,691,079 549,307,837 17.898 10.51 10.45 10.51 10.23 10.60 52,731,603 10.417 3.79%
2008-02-25 0 17.40 17.38 17.40 17.02 18.40 31,184,295 544,163,469 17.450 10.13 10.12 10.13 9.906 10.71 53,579,017 10.156 -4.71%
2008-02-22 0 18.26 18.20 18.22 17.80 18.64 17,780,470 325,934,948 18.331 10.63 10.59 10.60 10.36 10.85 30,549,355 10.669 -0.22%
2008-02-21 0 18.30 18.30 18.32 18.00 19.20 12,996,558 240,837,492 18.531 10.65 10.65 10.66 10.48 11.17 22,329,920 10.785 -0.44%
2008-02-20 0 18.38 18.34 18.38 17.86 19.10 26,801,523 492,410,447 18.372 10.70 10.67 10.70 10.39 11.12 46,048,797 10.693 -4.07%
2008-02-19 0 19.16 19.12 19.22 18.92 19.78 19,785,293 382,675,346 19.341 11.15 11.13 11.19 11.01 11.51 33,993,924 11.257 -2.15%
2008-02-18 0 19.58 19.56 19.58 19.40 20.25 28,984,515 570,254,837 19.674 11.40 11.38 11.40 11.29 11.79 49,799,485 11.451 0.72%
2008-02-15 0 19.44 19.42 19.44 18.48 19.94 54,292,207 1,044,728,152 19.243 11.31 11.30 11.31 10.76 11.61 93,281,670 11.200 2.75%
2008-02-14 0 18.92 18.92 18.94 18.24 18.96 33,632,193 628,963,397 18.701 11.01 11.01 11.02 10.62 11.04 57,784,851 10.885 4.65%
2008-02-13 0 18.08 18.06 18.08 17.66 18.20 30,813,162 551,000,054 17.882 10.52 10.51 10.52 10.28 10.59 52,941,359 10.408 0.33%
2008-02-12 0 18.02 18.10 18.14 17.80 18.72 18,401,424 333,995,823 18.151 10.49 10.53 10.56 10.36 10.90 31,616,242 10.564 0.11%
2008-02-11 0 18.00 18.00 18.04 17.96 18.70 13,346,445 246,061,194 18.436 10.48 10.48 10.50 10.45 10.88 22,931,075 10.730 -2.49%
2008-02-06 0 18.46 18.50 18.52 17.48 18.54 23,195,869 420,851,542 18.143 10.74 10.77 10.78 10.17 10.79 39,853,775 10.560 -4.85%
2008-02-05 0 19.40 19.40 19.44 19.00 19.80 17,340,440 336,657,282 19.415 11.29 11.29 11.31 11.06 11.52 29,793,322 11.300 0.83%
2008-02-04 0 19.24 19.20 19.24 18.88 19.50 25,444,299 488,506,291 19.199 11.20 11.17 11.20 10.99 11.35 43,716,895 11.174 1.26%
2008-02-01 0 19.00 18.90 18.96 18.02 19.42 37,528,345 703,850,881 18.755 11.06 11.00 11.04 10.49 11.30 64,478,990 10.916 5.67%
2008-01-31 0 17.98 17.98 18.02 17.00 18.88 21,386,658 382,541,309 17.887 10.46 10.46 10.49 9.894 10.99 36,745,295 10.411 -0.11%
2008-01-30 0 18.00 18.00 18.02 17.82 18.54 23,845,870 435,185,690 18.250 10.48 10.48 10.49 10.37 10.79 40,970,568 10.622 1.69%
2008-01-29 0 17.70 17.70 18.00 17.34 18.16 34,213,400 606,156,278 17.717 10.30 10.30 10.48 10.09 10.57 58,783,447 10.312 2.91%
2008-01-28 0 17.20 17.20 17.22 16.62 17.30 25,341,830 432,543,579 17.068 10.01 10.01 10.02 9.673 10.07 43,540,838 9.9342 -4.76%
2008-01-25 0 18.06 18.04 18.08 17.72 18.34 33,865,839 611,700,924 18.062 10.51 10.50 10.52 10.31 10.67 58,186,288 10.513 6.99%
2008-01-24 0 16.88 16.92 16.94 16.64 18.30 32,522,628 571,061,111 17.559 9.825 9.848 9.859 9.685 10.65 55,878,462 10.220 -0.94%
2008-01-23 0 17.04 16.90 16.96 15.50 17.32 41,430,245 671,938,433 16.219 9.918 9.836 9.871 9.021 10.08 71,183,005 9.4396 15.14%
2008-01-22 0 14.80 14.68 14.70 14.62 15.94 24,151,800 369,261,810 15.289 8.614 8.544 8.556 8.509 9.277 41,496,199 8.8987 -10.41%
2008-01-21 0 16.52 16.50 16.52 16.30 17.56 27,930,070 472,603,189 16.921 9.615 9.603 9.615 9.487 10.22 47,987,800 9.8484 -7.19%
2008-01-18 0 17.80 17.84 17.94 16.56 18.56 37,888,000 676,200,180 17.847 10.36 10.38 10.44 9.638 10.80 65,096,928 10.388 2.06%
2008-01-17 0 17.44 17.36 17.40 16.52 18.44 32,242,382 564,670,348 17.513 10.15 10.10 10.13 9.615 10.73 55,396,960 10.193 5.06%
2008-01-16 0 16.60 16.52 16.58 16.58 17.40 17,832,279 302,423,397 16.959 9.662 9.615 9.650 9.650 10.13 30,638,371 9.8707 -5.03%
2008-01-15 0 17.48 17.50 17.58 17.30 18.56 15,647,134 281,102,921 17.965 10.17 10.19 10.23 10.07 10.80 26,883,983 10.456 -3.10%
2008-01-14 0 18.04 18.04 18.06 17.50 18.58 22,864,264 408,624,774 17.872 10.50 10.50 10.51 10.19 10.81 39,284,031 10.402 -3.43%
2008-01-11 0 18.68 18.66 18.68 18.04 19.26 62,412,978 1,162,019,522 18.618 10.87 10.86 10.87 10.50 11.21 107,234,300 10.836 6.62%
2008-01-10 0 17.52 17.50 17.54 16.06 18.30 40,773,027 705,218,993 17.296 10.20 10.19 10.21 9.347 10.65 70,053,811 10.067 7.22%
2008-01-09 0 16.34 16.30 16.34 15.50 16.36 16,076,306 256,677,106 15.966 9.510 9.487 9.510 9.021 9.522 27,621,361 9.2927 2.13%
2008-01-08 0 16.00 15.90 15.96 15.82 16.50 18,854,667 303,779,626 16.112 9.312 9.254 9.289 9.208 9.603 32,394,977 9.3774 -0.25%
2008-01-07 0 16.04 16.04 16.10 15.70 16.20 13,406,167 214,256,719 15.982 9.336 9.336 9.371 9.138 9.429 23,033,686 9.3019 -3.26%
2008-01-04 0 16.58 16.48 16.50 16.22 16.94 14,968,000 248,445,960 16.598 9.650 9.592 9.603 9.440 9.859 25,717,135 9.6607 0.61%
2008-01-03 0 16.48 16.50 16.54 16.40 17.02 18,335,227 304,621,577 16.614 9.592 9.603 9.627 9.545 9.906 31,502,506 9.6698 -4.85%
2008-01-02 0 17.32 17.26 17.32 17.10 17.90 9,714,617 170,167,377 17.517 10.08 10.05 10.08 9.953 10.42 16,691,082 10.195 -3.24%
2007-12-31 0 17.90 17.86 17.98 17.48 18.08 5,228,512 92,917,506 17.771 10.42 10.39 10.46 10.17 10.52 8,983,321 10.343 0.11%
2007-12-28 0 17.88 17.94 17.96 17.24 18.22 16,078,600 283,615,492 17.639 10.41 10.44 10.45 10.03 10.60 27,625,303 10.267 -0.56%
2007-12-27 0 17.98 17.94 17.96 17.80 18.60 16,955,692 307,433,765 18.132 10.46 10.44 10.45 10.36 10.83 29,132,270 10.553 3.57%
2007-12-24 0 17.36 17.36 17.50 16.88 17.96 11,714,000 203,663,680 17.386 10.10 10.10 10.19 9.825 10.45 20,126,304 10.119 3.58%
2007-12-21 0 16.76 16.78 16.80 16.10 16.80 11,711,485 192,038,169 16.397 9.755 9.766 9.778 9.371 9.778 20,121,983 9.5437 4.75%
2007-12-20 0 16.00 15.96 15.98 15.94 16.50 9,675,038 156,939,468 16.221 9.312 9.289 9.301 9.277 9.603 16,623,080 9.4411 0.38%
2007-12-19 0 15.94 15.80 15.84 15.06 16.40 18,186,286 290,024,607 15.947 9.277 9.196 9.219 8.765 9.545 31,246,605 9.2818 6.27%
2007-12-18 0 15.00 14.98 15.00 14.70 15.46 9,460,332 142,883,982 15.103 8.730 8.719 8.730 8.556 8.998 16,254,185 8.7906 -0.13%
2007-12-17 0 15.02 15.02 15.04 14.68 15.66 12,500,930 187,787,789 15.022 8.742 8.742 8.754 8.544 9.115 21,478,361 8.7431 -2.47%
2007-12-14 0 15.40 15.34 15.36 15.36 15.98 9,771,180 153,688,292 15.729 8.963 8.928 8.940 8.940 9.301 16,788,265 9.1545 -1.53%
2007-12-13 0 15.64 15.64 15.68 15.50 16.12 17,293,508 272,778,404 15.773 9.103 9.103 9.126 9.021 9.382 29,712,686 9.1805 -1.26%
2007-12-12 0 15.84 15.94 15.98 15.50 16.10 19,785,008 313,179,268 15.829 9.219 9.277 9.301 9.021 9.371 33,993,434 9.2129 -3.41%
2007-12-11 0 16.40 16.36 16.40 16.00 16.48 12,706,832 206,831,826 16.277 9.545 9.522 9.545 9.312 9.592 21,832,130 9.4737 3.14%
2007-12-10 0 15.90 15.90 15.92 15.64 16.32 29,170,170 467,298,737 16.020 9.254 9.254 9.266 9.103 9.499 50,118,467 9.3239 -1.24%
2007-12-07 0 16.10 15.92 16.10 15.70 16.90 26,631,647 433,983,913 16.296 9.371 9.266 9.371 9.138 9.836 45,756,926 9.4846 -0.37%
2007-12-06 0 16.16 16.14 16.16 16.06 16.78 17,077,008 280,493,206 16.425 9.406 9.394 9.406 9.347 9.766 29,340,708 9.5599 -1.10%
2007-12-05 0 16.34 16.36 16.44 15.98 16.48 190,929,446 3,077,821,830 16.120 9.510 9.522 9.568 9.301 9.592 328,043,719 9.3824 -3.77%
2007-12-04 0 16.98 16.84 16.88 16.52 17.42 21,425,293 364,333,961 17.005 9.883 9.801 9.825 9.615 10.14 36,811,675 9.8972 1.92%
2007-12-03 0 16.66 16.68 16.70 16.38 18.00 30,109,171 519,230,103 17.245 9.697 9.708 9.720 9.534 10.48 51,731,803 10.037 -7.85%
2007-11-30 0 18.08 18.00 18.04 16.86 18.14 31,128,134 547,507,741 17.589 10.52 10.48 10.50 9.813 10.56 53,482,525 10.237 7.49%
2007-11-29 0 16.82 16.80 16.82 16.10 17.20 25,832,060 433,057,076 16.764 9.790 9.778 9.790 9.371 10.01 44,383,123 9.7572 8.52%
2007-11-28 0 15.50 15.48 15.58 15.22 15.84 17,236,238 266,970,509 15.489 9.021 9.010 9.068 8.858 9.219 29,614,288 9.0149 1.44%
2007-11-27 0 15.28 15.26 15.32 14.50 15.54 29,098,910 434,352,111 14.927 8.893 8.882 8.917 8.439 9.045 49,996,032 8.6877 -1.93%
2007-11-26 0 15.58 15.58 15.60 14.64 15.60 20,327,322 313,950,569 15.445 9.068 9.068 9.080 8.521 9.080 34,925,206 8.9892 8.50%
2007-11-23 0 14.36 14.28 14.36 14.00 15.70 10,206,000 146,790,080 14.383 8.358 8.311 8.358 8.148 9.138 17,535,348 8.3711 2.57%
2007-11-22 0 14.00 14.08 14.10 13.88 15.38 14,555,276 213,110,127 14.641 8.148 8.195 8.207 8.078 8.952 25,008,017 8.5217 -4.63%
2007-11-21 0 14.68 14.66 14.68 14.58 15.50 22,906,065 341,340,722 14.902 8.544 8.532 8.544 8.486 9.021 39,355,851 8.6732 -7.09%
2007-11-20 0 15.80 15.78 15.80 14.70 15.90 28,329,664 426,338,794 15.049 9.196 9.184 9.196 8.556 9.254 48,674,359 8.7590 3.13%
2007-11-19 0 15.32 15.22 15.32 15.10 15.58 16,786,850 259,291,301 15.446 8.917 8.858 8.917 8.789 9.068 28,842,176 8.9900 0.39%
2007-11-16 0 15.26 15.24 15.28 14.68 15.30 15,703,963 235,073,316 14.969 8.882 8.870 8.893 8.544 8.905 26,981,623 8.7123 -0.78%
2007-11-15 0 15.38 15.34 15.36 15.02 15.52 10,066,009 153,422,247 15.242 8.952 8.928 8.940 8.742 9.033 17,294,823 8.8710 -0.39%
2007-11-14 0 15.44 15.46 15.50 15.20 15.54 29,978,000 462,316,920 15.422 8.986 8.998 9.021 8.847 9.045 51,506,432 8.9759 6.19%
2007-11-13 0 14.54 14.52 14.56 14.00 14.92 29,122,298 413,739,569 14.207 8.463 8.451 8.474 8.148 8.684 50,036,216 8.2688 0.83%
2007-11-12 0 14.42 14.40 14.42 14.30 15.30 17,836,043 261,607,817 14.667 8.393 8.381 8.393 8.323 8.905 30,644,838 8.5368 -8.62%
2007-11-09 0 15.78 15.78 15.80 15.56 16.10 9,269,000 146,635,300 15.820 9.184 9.184 9.196 9.056 9.371 15,925,449 9.2076 -2.35%
2007-11-08 0 16.16 16.16 16.18 15.88 16.60 20,808,206 337,097,965 16.200 9.406 9.406 9.417 9.243 9.662 35,751,433 9.4289 -1.70%
2007-11-07 0 16.44 16.46 16.48 16.16 17.18 27,911,235 464,935,740 16.658 9.568 9.580 9.592 9.406 9.999 47,955,439 9.6952 4.05%
2007-11-06 0 15.80 15.88 15.90 15.50 16.28 22,577,268 357,179,707 15.820 9.196 9.243 9.254 9.021 9.475 38,790,931 9.2078 -1.99%
2007-11-05 0 16.12 16.12 16.14 16.06 17.60 15,759,000 264,181,020 16.764 9.382 9.382 9.394 9.347 10.24 27,076,185 9.7570 -8.30%
2007-11-02 0 17.58 17.54 17.56 17.02 17.82 10,830,000 190,012,600 17.545 10.23 10.21 10.22 9.906 10.37 18,607,468 10.212 -4.87%
2007-11-01 0 18.48 18.36 18.48 18.00 18.78 13,891,925 256,917,416 18.494 10.76 10.69 10.76 10.48 10.93 23,868,287 10.764 -0.75%
2007-10-31 0 18.62 18.60 18.62 18.34 19.00 16,708,852 313,271,548 18.749 10.84 10.83 10.84 10.67 11.06 28,708,165 10.912 -0.96%
2007-10-30 0 18.80 18.80 18.86 18.20 19.20 24,639,238 465,641,460 18.898 10.94 10.94 10.98 10.59 11.17 42,333,686 10.999 2.29%
2007-10-29 0 18.38 18.34 18.48 17.36 18.60 29,103,802 526,178,886 18.079 10.70 10.67 10.76 10.10 10.83 50,004,437 10.523 7.99%
2007-10-26 0 17.02 17.04 17.06 16.46 17.38 20,557,823 346,786,913 16.869 9.906 9.918 9.929 9.580 10.12 35,321,240 9.8181 5.06%
2007-10-25 0 16.20 16.20 16.24 16.00 16.34 13,611,305 219,429,656 16.121 9.429 9.429 9.452 9.312 9.510 23,386,142 9.3829 2.14%
2007-10-24 0 15.86 15.86 15.90 15.80 16.46 17,073,050 274,748,012 16.092 9.231 9.231 9.254 9.196 9.580 29,333,908 9.3662 -1.12%
2007-10-23 0 16.04 16.10 16.12 15.46 16.34 27,426,760 436,048,946 15.899 9.336 9.371 9.382 8.998 9.510 47,123,042 9.2534 4.84%
2007-10-22 0 15.30 15.24 15.26 14.98 15.68 17,636,234 271,879,177 15.416 8.905 8.870 8.882 8.719 9.126 30,301,538 8.9725 -4.85%
2007-10-18 0 16.08 16.14 16.18 15.58 16.42 24,789,132 396,053,089 15.977 9.359 9.394 9.417 9.068 9.557 42,591,225 9.2989 1.64%
2007-10-17 0 15.82 15.88 15.90 15.42 16.00 27,558,874 432,231,834 15.684 9.208 9.243 9.254 8.975 9.312 47,350,033 9.1284 -0.75%
2007-10-16 0 15.94 15.76 15.78 15.76 17.20 33,978,280 549,842,944 16.182 9.277 9.173 9.184 9.173 10.01 58,379,478 9.4184 -0.99%
2007-10-15 0 16.10 16.08 16.10 15.30 16.20 30,354,362 482,324,308 15.890 9.371 9.359 9.371 8.905 9.429 52,153,075 9.2482 3.34%
2007-10-12 0 15.58 15.56 15.58 15.50 16.06 18,640,000 293,580,940 15.750 9.068 9.056 9.068 9.021 9.347 32,026,149 9.1669 -3.59%
2007-10-11 0 16.16 16.14 16.16 15.76 16.20 16,160,141 258,258,092 15.981 9.406 9.394 9.406 9.173 9.429 27,765,402 9.3014 1.38%
2007-10-10 0 15.94 15.94 16.00 15.60 16.38 9,844,000 157,621,896 16.012 9.277 9.277 9.312 9.080 9.534 16,913,380 9.3194 -0.75%
2007-10-09 0 16.06 16.04 16.08 15.40 16.14 19,076,550 301,108,120 15.784 9.347 9.336 9.359 8.963 9.394 32,776,204 9.1868 2.95%
2007-10-08 0 15.60 15.56 15.58 15.40 16.48 24,078,000 378,176,700 15.706 9.080 9.056 9.068 8.963 9.592 41,369,400 9.1415 -3.11%
2007-10-05 0 16.10 16.10 16.12 15.66 16.22 14,524,532 230,828,539 15.892 9.371 9.371 9.382 9.115 9.440 24,955,195 9.2497 2.29%
2007-10-04 0 15.74 15.74 15.80 15.58 16.22 22,928,938 363,732,020 15.863 9.161 9.161 9.196 9.068 9.440 39,395,150 9.2329 -4.02%
2007-10-03 0 16.40 16.46 16.48 15.80 18.10 43,344,773 732,520,171 16.900 9.545 9.580 9.592 9.196 10.53 74,472,434 9.8361 -2.03%
2007-10-02 0 16.74 16.60 16.62 15.90 16.78 21,336,903 350,342,797 16.420 9.743 9.662 9.673 9.254 9.766 36,659,809 9.5566 4.10%
2007-09-28 0 16.08 16.08 16.20 15.34 16.26 26,874,164 422,381,990 15.717 9.359 9.359 9.429 8.928 9.464 46,173,604 9.1477 1.01%
2007-09-27 0 15.92 15.88 15.90 14.70 16.12 41,233,950 635,102,976 15.402 9.266 9.243 9.254 8.556 9.382 70,845,742 8.9646 9.34%
2007-09-25 0 14.56 14.50 14.60 13.60 14.74 35,122,307 504,355,287 14.360 8.474 8.439 8.498 7.916 8.579 60,345,077 8.3579 4.90%
2007-09-24 0 13.88 13.92 13.94 13.48 14.08 12,178,970 167,733,011 13.772 8.078 8.102 8.113 7.846 8.195 20,925,188 8.0158 2.06%
2007-09-21 0 13.60 13.60 13.64 13.38 13.82 12,920,140 174,756,130 13.526 7.916 7.916 7.939 7.787 8.044 22,198,623 7.8724 -0.15%
2007-09-20 0 13.62 13.62 13.64 13.30 14.10 25,600,100 348,129,178 13.599 7.927 7.927 7.939 7.741 8.207 43,984,583 7.9148 -3.40%
2007-09-19 0 14.10 14.08 14.10 14.02 14.40 22,927,460 324,320,339 14.145 8.207 8.195 8.207 8.160 8.381 39,392,610 8.2330 4.29%
2007-09-18 0 13.52 13.56 13.58 13.28 13.68 11,517,706 154,667,105 13.429 7.869 7.892 7.904 7.729 7.962 19,789,043 7.8158 -1.60%
2007-09-17 0 13.74 13.74 13.80 13.54 14.18 13,567,480 188,707,071 13.909 7.997 7.997 8.032 7.881 8.253 23,310,844 8.0952 -1.29%
2007-09-14 0 13.92 13.90 13.98 13.86 14.08 10,215,000 142,596,500 13.960 8.102 8.090 8.137 8.067 8.195 17,550,811 8.1248 0.29%
2007-09-13 0 13.88 13.86 13.88 13.60 14.18 6,809,036 93,926,547 13.794 8.078 8.067 8.078 7.916 8.253 11,698,884 8.0287 -0.14%
2007-09-12 0 13.90 13.84 13.88 13.50 13.98 12,087,599 165,829,125 13.719 8.090 8.055 8.078 7.857 8.137 20,768,200 7.9848 3.73%
2007-09-11 0 13.40 13.40 13.50 13.38 13.98 10,579,000 144,848,140 13.692 7.799 7.799 7.857 7.787 8.137 18,176,214 7.9691 -2.76%
2007-09-10 0 13.78 13.68 13.80 13.48 13.98 28,027,976 387,929,625 13.841 8.020 7.962 8.032 7.846 8.137 48,156,016 8.0557 -3.64%
2007-09-07 0 14.30 14.24 14.30 14.24 15.00 47,740,100 690,632,478 14.467 8.323 8.288 8.323 8.288 8.730 82,024,226 8.4199 -4.79%
2007-09-06 0 15.02 15.02 15.04 14.50 15.12 14,266,859 212,388,347 14.887 8.742 8.742 8.754 8.439 8.800 24,512,476 8.6645 1.35%
2007-09-05 0 14.82 14.82 14.84 14.34 14.92 13,347,170 196,001,173 14.685 8.626 8.626 8.637 8.346 8.684 22,932,321 8.5469 2.07%
2007-09-04 0 14.52 14.52 14.58 14.30 14.88 14,369,757 210,062,969 14.618 8.451 8.451 8.486 8.323 8.661 24,689,269 8.5083 0.00%
2007-09-03 0 14.52 14.66 14.68 14.10 14.66 9,016,140 129,590,648 14.373 8.451 8.532 8.544 8.207 8.532 15,491,000 8.3655 -0.27%
2007-08-31 0 14.56 14.48 14.56 14.10 14.64 14,517,367 209,275,258 14.416 8.474 8.428 8.474 8.207 8.521 24,942,884 8.3902 1.96%
2007-08-30 0 14.28 14.28 14.34 14.10 14.70 14,690,308 210,860,255 14.354 8.311 8.311 8.346 8.207 8.556 25,240,021 8.3542 1.56%
2007-08-29 0 14.06 13.94 13.96 13.50 14.40 16,260,500 225,564,120 13.872 8.183 8.113 8.125 7.857 8.381 27,937,833 8.0738 1.15%
2007-08-28 0 13.90 13.94 13.96 13.80 14.48 13,848,800 194,140,224 14.019 8.090 8.113 8.125 8.032 8.428 23,794,192 8.1591 -2.80%
2007-08-27 0 14.30 14.24 14.28 13.80 14.32 10,383,127 145,734,578 14.036 8.323 8.288 8.311 8.032 8.335 17,839,677 8.1691 4.53%
2007-08-24 0 13.68 13.76 13.78 13.04 13.82 10,105,837 135,900,901 13.448 7.962 8.009 8.020 7.590 8.044 17,363,253 7.8269 2.09%
2007-08-23 0 13.40 13.40 13.42 13.00 13.50 18,416,236 244,938,312 13.300 7.799 7.799 7.811 7.566 7.857 31,641,691 7.7410 5.02%
2007-08-22 0 12.76 12.80 12.86 12.36 12.80 14,777,106 185,160,363 12.530 7.427 7.450 7.485 7.194 7.450 25,389,152 7.2929 2.74%
2007-08-21 0 12.42 12.46 12.48 12.02 13.38 23,661,220 296,060,260 12.512 7.229 7.252 7.264 6.996 7.787 40,653,313 7.2826 2.14%
2007-08-20 0 12.16 12.12 12.30 11.68 12.30 20,507,180 245,357,146 11.964 7.077 7.054 7.159 6.798 7.159 35,234,228 6.9636 6.67%
2007-08-17 0 11.40 11.46 11.58 10.68 12.40 18,337,160 206,484,580 11.260 6.635 6.670 6.740 6.216 7.217 31,505,827 6.5539 -2.40%
2007-08-16 0 11.68 11.66 11.70 11.60 12.70 18,704,000 222,066,120 11.873 6.798 6.786 6.810 6.751 7.392 32,136,110 6.9102 -3.95%
2007-08-15 0 12.16 12.12 12.14 12.12 12.50 15,822,303 193,667,685 12.240 7.077 7.054 7.066 7.054 7.275 27,184,948 7.1241 -4.70%
2007-08-14 0 12.76 12.72 12.76 12.28 12.90 10,835,970 137,907,138 12.727 7.427 7.403 7.427 7.147 7.508 18,617,725 7.4073 2.74%
2007-08-13 0 12.42 12.28 12.30 12.14 12.70 22,540,603 278,554,237 12.358 7.229 7.147 7.159 7.066 7.392 38,727,935 7.1926 2.48%
2007-08-10 0 12.12 12.12 12.14 11.88 12.36 17,852,000 214,279,584 12.003 7.054 7.054 7.066 6.914 7.194 30,672,254 6.9861 -5.61%
2007-08-09 0 12.84 12.80 12.84 12.74 13.02 12,401,484 159,689,116 12.877 7.473 7.450 7.473 7.415 7.578 21,307,499 7.4945 0.47%
2007-08-08 0 12.78 12.74 12.86 12.50 12.86 8,049,000 102,405,620 12.723 7.438 7.415 7.485 7.275 7.485 13,829,317 7.4050 2.57%
2007-08-07 0 12.46 12.42 12.46 12.38 13.14 11,306,603 143,677,234 12.707 7.252 7.229 7.252 7.205 7.648 19,426,339 7.3960 -0.64%
2007-08-06 0 12.54 12.48 12.50 12.48 12.98 15,235,103 192,497,456 12.635 7.299 7.264 7.275 7.264 7.555 26,176,056 7.3540 -6.14%
2007-08-03 0 13.36 13.14 13.32 13.10 13.50 10,455,000 138,983,666 13.294 7.776 7.648 7.753 7.625 7.857 17,963,165 7.7371 0.60%
2007-08-02 0 13.28 13.24 13.26 12.64 13.80 13,674,437 181,245,842 13.254 7.729 7.706 7.718 7.357 8.032 23,494,612 7.7144 -3.07%
2007-08-01 0 13.70 13.78 13.86 13.14 13.90 21,750,821 295,657,248 13.593 7.974 8.020 8.067 7.648 8.090 37,370,978 7.9114 -3.11%
2007-07-31 0 14.14 14.14 14.22 13.70 14.48 7,599,621 106,413,082 14.002 8.230 8.230 8.276 7.974 8.428 13,057,221 8.1497 1.73%
2007-07-30 0 13.90 13.92 13.96 13.40 13.96 9,399,000 129,342,580 13.761 8.090 8.102 8.125 7.799 8.125 16,148,808 8.0094 2.81%
2007-07-27 0 13.52 13.54 13.56 13.30 14.30 13,503,600 187,185,018 13.862 7.869 7.881 7.892 7.741 8.323 23,201,089 8.0679 -5.19%
2007-07-26 0 14.26 14.24 14.36 14.02 14.48 8,898,000 126,824,884 14.253 8.300 8.288 8.358 8.160 8.428 15,288,019 8.2957 -1.52%
2007-07-25 0 14.48 14.36 14.48 14.18 14.50 13,145,400 188,662,496 14.352 8.428 8.358 8.428 8.253 8.439 22,585,651 8.3532 1.26%
2007-07-24 0 14.30 14.20 14.34 14.00 14.34 15,484,477 219,104,917 14.150 8.323 8.265 8.346 8.148 8.346 26,604,516 8.2356 0.85%
2007-07-23 0 14.18 14.18 14.26 14.14 14.38 13,716,692 196,107,077 14.297 8.253 8.253 8.300 8.230 8.370 23,567,212 8.3212 -0.84%
2007-07-20 0 14.30 14.30 14.34 13.72 14.34 15,592,376 218,246,705 13.997 8.323 8.323 8.346 7.985 8.346 26,789,901 8.1466 2.44%
2007-07-19 0 13.96 13.96 14.10 13.84 14.26 10,876,370 152,351,930 14.008 8.125 8.125 8.207 8.055 8.300 18,687,138 8.1528 -0.57%
2007-07-18 0 14.04 14.00 14.02 13.90 14.26 18,026,000 253,363,944 14.055 8.172 8.148 8.160 8.090 8.300 30,971,211 8.1806 0.72%
2007-07-17 0 13.94 13.94 13.96 13.78 14.14 11,149,950 155,351,951 13.933 8.113 8.113 8.125 8.020 8.230 19,157,187 8.1093 1.16%
2007-07-16 0 13.78 13.72 13.80 13.50 13.80 6,567,700 90,031,376 13.708 8.020 7.985 8.032 7.857 8.032 11,284,235 7.9785 0.29%
2007-07-13 0 13.74 13.66 13.68 13.56 14.00 13,598,914 186,958,083 13.748 7.997 7.950 7.962 7.892 8.148 23,364,852 8.0017 2.08%
2007-07-12 0 13.46 13.40 13.48 13.20 13.56 12,803,920 171,094,503 13.363 7.834 7.799 7.846 7.683 7.892 21,998,941 7.7774 2.59%
2007-07-11 0 13.12 13.14 13.16 13.08 13.38 9,361,032 123,562,999 13.200 7.636 7.648 7.659 7.613 7.787 16,083,573 7.6826 -2.67%
2007-07-10 0 13.48 13.48 13.50 13.34 13.68 12,379,129 166,982,269 13.489 7.846 7.846 7.857 7.764 7.962 21,269,090 7.8509 -0.15%
2007-07-09 0 13.50 13.50 13.52 13.12 13.62 28,673,880 383,398,958 13.371 7.857 7.857 7.869 7.636 7.927 49,265,770 7.7823 1.96%
2007-07-06 0 13.24 13.26 13.28 13.02 13.40 18,844,000 248,960,042 13.212 7.706 7.718 7.729 7.578 7.799 32,376,650 7.6895 -1.19%
2007-07-05 0 13.40 13.34 13.40 13.26 13.72 18,638,465 250,694,701 13.450 7.799 7.764 7.799 7.718 7.985 32,023,512 7.8285 -2.19%
2007-07-04 0 13.70 13.70 13.74 13.54 14.02 11,488,160 157,304,811 13.693 7.974 7.974 7.997 7.881 8.160 19,738,279 7.9695 -2.00%
2007-07-03 0 13.98 13.86 13.98 13.46 14.08 14,260,738 196,793,156 13.800 8.137 8.067 8.137 7.834 8.195 24,501,959 8.0317 3.86%
2007-06-29 0 13.46 13.40 13.46 13.38 13.64 12,616,500 169,933,946 13.469 7.834 7.799 7.834 7.787 7.939 21,676,927 7.8394 -1.32%
2007-06-28 0 13.64 13.66 13.68 13.34 13.76 20,725,731 282,574,302 13.634 7.939 7.950 7.962 7.764 8.009 35,609,729 7.9353 3.18%
2007-06-27 0 13.22 13.20 13.22 13.10 13.50 13,669,400 180,758,050 13.224 7.694 7.683 7.694 7.625 7.857 23,485,957 7.6964 -0.60%
2007-06-26 0 13.30 13.30 13.32 13.10 13.42 14,484,151 192,446,911 13.287 7.741 7.741 7.753 7.625 7.811 24,885,814 7.7332 1.06%
2007-06-25 0 13.16 13.16 13.18 13.00 13.30 9,611,496 126,203,479 13.130 7.659 7.659 7.671 7.566 7.741 16,513,906 7.6423 -1.05%
2007-06-22 0 13.30 13.22 13.30 13.10 13.42 13,410,050 177,516,132 13.238 7.741 7.694 7.741 7.625 7.811 23,040,357 7.7046 -1.34%
2007-06-21 0 13.48 13.38 13.46 13.10 13.50 16,456,360 217,889,690 13.240 7.846 7.787 7.834 7.625 7.857 28,274,348 7.7063 2.12%
2007-06-20 0 13.20 13.14 13.18 12.98 13.46 37,604,153 495,516,883 13.177 7.683 7.648 7.671 7.555 7.834 64,609,239 7.6694 1.38%
2007-06-18 0 13.02 13.02 13.04 12.20 13.04 27,406,185 346,856,518 12.656 7.578 7.578 7.590 7.101 7.590 47,087,691 7.3662 8.14%
2007-06-15 0 12.04 12.04 12.08 11.92 12.14 12,672,937 152,817,734 12.059 7.008 7.008 7.031 6.938 7.066 21,773,893 7.0184 0.84%
2007-06-14 0 11.94 11.94 12.00 11.60 12.00 17,113,306 204,035,264 11.923 6.949 6.949 6.984 6.751 6.984 29,403,074 6.9392 2.93%
2007-06-13 0 11.60 11.50 11.66 11.32 11.70 9,367,424 107,806,707 11.509 6.751 6.693 6.786 6.589 6.810 16,094,556 6.6983 0.69%
2007-06-12 0 11.52 11.50 11.54 11.40 11.74 13,710,000 158,307,318 11.547 6.705 6.693 6.717 6.635 6.833 23,555,714 6.7205 -1.54%
2007-06-11 0 11.70 11.70 11.72 11.20 11.94 42,023,810 493,045,996 11.733 6.810 6.810 6.821 6.519 6.949 72,202,833 6.8286 5.79%
2007-06-08 0 11.06 11.06 11.08 11.06 11.24 26,864,965 298,888,222 11.126 6.437 6.437 6.449 6.437 6.542 46,157,799 6.4754 -3.83%
2007-06-07 0 11.50 11.48 11.50 11.36 11.64 19,122,000 219,676,120 11.488 6.693 6.682 6.693 6.612 6.775 32,854,293 6.6864 -0.86%
2007-06-06 0 11.60 11.60 11.68 11.60 12.04 16,866,000 199,996,440 11.858 6.751 6.751 6.798 6.751 7.008 28,978,167 6.9016 -2.03%
2007-06-05 0 11.84 11.86 11.88 11.42 11.88 21,704,000 251,593,360 11.592 6.891 6.903 6.914 6.647 6.914 37,290,533 6.7468 1.20%
2007-06-04 0 11.70 11.70 11.74 11.30 11.84 14,896,500 173,717,635 11.662 6.810 6.810 6.833 6.577 6.891 25,594,288 6.7874 2.27%
2007-06-01 0 11.44 11.40 11.42 11.40 11.70 9,108,370 105,077,849 11.536 6.658 6.635 6.647 6.635 6.810 15,649,464 6.7145 -0.87%
2007-05-31 0 11.54 11.54 11.58 11.20 11.62 11,298,803 129,338,226 11.447 6.717 6.717 6.740 6.519 6.763 19,412,937 6.6625 1.94%
2007-05-30 0 11.32 11.34 11.36 11.18 11.52 11,532,000 131,148,720 11.373 6.589 6.600 6.612 6.507 6.705 19,813,603 6.6191 -3.08%
2007-05-29 0 11.68 11.66 11.70 11.42 11.70 9,160,197 105,805,437 11.551 6.798 6.786 6.810 6.647 6.810 15,738,510 6.7227 0.17%
2007-05-28 0 11.66 11.60 11.62 11.56 11.80 13,867,432 161,815,341 11.669 6.786 6.751 6.763 6.728 6.868 23,826,204 6.7915 0.87%
2007-05-25 0 11.56 11.52 11.54 11.44 11.82 16,695,279 193,057,824 11.564 6.728 6.705 6.717 6.658 6.880 28,684,844 6.7303 -3.34%
2007-05-23 0 11.96 11.96 11.98 11.40 12.10 15,143,100 179,954,180 11.884 6.961 6.961 6.973 6.635 7.042 26,017,982 6.9165 4.18%
2007-05-22 0 11.48 11.44 11.50 11.40 11.76 8,147,000 94,124,840 11.553 6.682 6.658 6.693 6.635 6.845 13,997,695 6.7243 -0.69%
2007-05-21 0 11.56 11.54 11.64 11.54 12.00 6,788,000 80,252,968 11.823 6.728 6.717 6.775 6.717 6.984 11,662,741 6.8811 -1.87%
2007-05-18 0 11.78 11.78 11.80 11.48 11.94 6,185,456 72,293,668 11.688 6.856 6.856 6.868 6.682 6.949 10,627,486 6.8025 0.34%
2007-05-17 0 11.74 11.72 11.76 11.64 12.18 6,724,600 80,526,940 11.975 6.833 6.821 6.845 6.775 7.089 11,553,811 6.9697 -1.84%
2007-05-16 0 11.96 11.86 11.96 11.64 12.00 12,354,000 146,533,523 11.861 6.961 6.903 6.961 6.775 6.984 21,225,915 6.9035 2.57%
2007-05-15 0 11.66 11.54 11.66 11.48 11.80 7,071,787 82,489,538 11.665 6.786 6.717 6.786 6.682 6.868 12,150,328 6.7891 -0.34%
2007-05-14 0 11.70 11.66 11.70 11.54 11.90 17,609,155 207,055,478 11.758 6.810 6.786 6.810 6.717 6.926 30,255,012 6.8437 5.22%
2007-05-11 0 11.12 11.18 11.20 11.08 11.38 11,739,993 132,016,994 11.245 6.472 6.507 6.519 6.449 6.623 20,170,964 6.5449 -3.30%
2007-05-10 0 11.50 11.54 11.56 11.34 11.62 8,034,570 92,385,024 11.498 6.693 6.717 6.728 6.600 6.763 13,804,525 6.6924 -1.54%
2007-05-09 0 11.68 11.74 11.78 11.56 11.96 6,098,000 71,623,800 11.745 6.798 6.833 6.856 6.728 6.961 10,477,224 6.8361 0.00%
2007-05-08 0 11.68 11.60 11.62 11.54 11.90 5,686,870 66,450,922 11.685 6.798 6.751 6.763 6.717 6.926 9,770,845 6.8009 -1.85%
2007-05-07 0 11.90 11.90 11.92 11.80 12.06 8,369,864 99,968,124 11.944 6.926 6.926 6.938 6.868 7.019 14,380,607 6.9516 0.70%
2007-05-04 0 12.00 11.98 12.00 11.74 12.00 8,239,100 97,832,274 11.874 6.878 6.866 6.878 6.729 6.878 14,375,035 6.8057 0.84%
2007-05-03 0 11.90 11.90 11.92 11.54 11.92 7,196,312 84,713,207 11.772 6.821 6.821 6.832 6.614 6.832 12,555,648 6.7470 2.94%
2007-05-02 0 11.56 11.52 11.60 11.34 11.68 8,623,795 99,399,590 11.526 6.626 6.603 6.649 6.500 6.694 15,046,226 6.6063 0.70%
2007-04-30 0 11.48 11.40 11.48 11.00 11.60 10,506,300 118,526,480 11.281 6.580 6.534 6.580 6.305 6.649 18,330,696 6.4660 -1.88%
2007-04-27 0 11.70 11.68 11.70 11.12 11.70 9,388,000 108,314,840 11.538 6.706 6.694 6.706 6.373 6.706 16,379,560 6.6128 0.34%
2007-04-26 0 11.66 11.66 11.70 11.54 11.80 6,878,000 80,368,280 11.685 6.683 6.683 6.706 6.614 6.763 12,000,278 6.6972 0.69%
2007-04-25 0 11.58 11.60 11.62 11.46 11.70 6,043,607 69,952,793 11.575 6.637 6.649 6.660 6.568 6.706 10,544,485 6.6341 -0.17%
2007-04-24 0 11.60 11.60 11.62 11.42 11.74 6,406,515 74,201,440 11.582 6.649 6.649 6.660 6.545 6.729 11,177,663 6.6384 0.69%
2007-04-23 0 11.52 11.52 11.58 11.44 11.82 15,608,000 180,589,512 11.570 6.603 6.603 6.637 6.557 6.775 27,231,804 6.6316 1.05%
2007-04-20 0 11.40 11.42 11.44 10.66 11.62 36,394,442 404,694,085 11.120 6.534 6.545 6.557 6.110 6.660 63,498,609 6.3733 0.71%
2007-04-19 0 11.32 11.32 11.34 11.12 11.66 13,996,522 158,956,189 11.357 6.488 6.488 6.500 6.373 6.683 24,420,204 6.5092 -3.41%
2007-04-18 0 11.72 11.72 11.74 11.70 12.08 13,350,000 158,882,460 11.901 6.717 6.717 6.729 6.706 6.924 23,292,195 6.8213 -1.18%
2007-04-17 0 11.86 11.86 11.88 11.74 11.90 12,330,600 145,922,244 11.834 6.798 6.798 6.809 6.729 6.821 21,513,613 6.7828 0.51%
2007-04-16 0 11.80 11.76 11.80 11.54 11.86 23,440,000 273,249,835 11.657 6.763 6.740 6.763 6.614 6.798 40,896,558 6.6815 4.24%
2007-04-13 0 11.32 11.32 11.34 11.22 11.66 10,895,620 123,566,182 11.341 6.488 6.488 6.500 6.431 6.683 19,009,955 6.5001 -0.70%
2007-04-12 0 11.40 11.40 11.42 11.12 11.50 13,314,755 151,594,845 11.385 6.534 6.534 6.545 6.373 6.591 23,230,702 6.5256 -2.06%
2007-04-11 0 11.64 11.66 11.68 11.48 11.90 19,802,580 230,308,735 11.630 6.672 6.683 6.694 6.580 6.821 34,550,229 6.6659 -0.68%
2007-04-10 0 11.72 11.72 11.80 11.30 11.98 18,399,436 214,904,952 11.680 6.717 6.717 6.763 6.477 6.866 32,102,116 6.6944 1.91%
2007-04-04 0 11.50 11.50 11.56 11.38 11.62 11,847,482 136,140,714 11.491 6.591 6.591 6.626 6.522 6.660 20,670,701 6.5862 1.41%
2007-04-03 0 11.34 11.34 11.38 11.30 11.46 9,507,893 108,110,714 11.371 6.500 6.500 6.522 6.477 6.568 16,588,741 6.5171 1.43%
2007-04-02 0 11.18 11.12 11.18 11.02 11.40 23,282,170 262,044,781 11.255 6.408 6.373 6.408 6.316 6.534 40,621,187 6.4509 -0.71%
2007-03-30 0 11.26 11.32 11.34 10.96 11.32 22,457,808 250,060,692 11.135 6.454 6.488 6.500 6.282 6.488 39,182,894 6.3819 -0.53%
2007-03-29 0 11.32 11.32 11.34 10.80 11.50 39,919,300 446,300,360 11.180 6.488 6.488 6.500 6.190 6.591 69,648,548 6.4079 4.81%
2007-03-28 0 10.80 10.76 10.78 10.30 10.98 28,994,612 310,731,666 10.717 6.190 6.167 6.179 5.903 6.293 50,587,877 6.1424 1.31%
2007-03-27 0 10.66 10.58 10.60 10.16 10.66 13,288,930 138,333,309 10.410 6.110 6.064 6.075 5.823 6.110 23,185,644 5.9663 4.10%
2007-03-26 0 10.24 10.26 10.28 10.04 10.40 6,927,791 71,050,110 10.256 5.869 5.881 5.892 5.754 5.961 12,087,150 5.8782 0.00%
2007-03-23 0 10.24 10.26 10.28 10.14 10.28 15,095,923 153,749,596 10.185 5.869 5.881 5.892 5.812 5.892 26,338,366 5.8375 0.79%
2007-03-22 0 10.16 10.20 10.22 9.900 10.36 16,414,970 168,099,899 10.241 5.823 5.846 5.858 5.674 5.938 28,639,751 5.8695 3.04%
2007-03-21 0 9.860 9.890 9.900 9.600 9.890 5,557,172 54,168,398 9.7475 5.651 5.668 5.674 5.502 5.668 9,695,785 5.5868 0.41%
2007-03-20 0 9.820 9.810 9.860 9.520 9.860 12,182,841 118,932,454 9.7623 5.628 5.623 5.651 5.456 5.651 21,255,813 5.5953 3.15%
2007-03-19 0 9.520 9.520 9.540 9.350 9.600 14,704,000 140,324,320 9.5433 5.456 5.456 5.468 5.359 5.502 25,654,564 5.4698 1.60%
2007-03-16 0 9.370 9.370 9.440 9.230 9.500 10,971,116 102,690,436 9.3601 5.370 5.370 5.411 5.290 5.445 19,141,676 5.3648 -0.74%
2007-03-15 0 9.440 9.380 9.420 9.340 9.490 14,304,300 134,331,120 9.3910 5.411 5.376 5.399 5.353 5.439 24,957,194 5.3825 2.72%
2007-03-14 0 9.190 9.180 9.190 9.150 9.370 15,339,660 141,916,315 9.2516 5.267 5.262 5.267 5.244 5.370 26,763,622 5.3026 -4.47%
2007-03-13 0 9.620 9.620 9.630 9.420 9.650 14,657,272 140,251,695 9.5687 5.514 5.514 5.519 5.399 5.531 25,573,036 5.4844 0.52%
2007-03-12 0 9.570 9.550 9.570 9.290 9.600 26,846,773 251,766,091 9.3779 5.485 5.474 5.485 5.325 5.502 46,840,470 5.3750 5.16%
2007-03-09 0 9.100 9.150 9.180 9.050 9.600 52,839,870 490,026,275 9.2738 5.216 5.244 5.262 5.187 5.502 92,191,502 5.3153 -3.29%
2007-03-08 0 9.410 9.450 9.490 9.260 9.570 19,598,000 184,012,920 9.3894 5.393 5.416 5.439 5.307 5.485 34,193,291 5.3816 0.86%
2007-03-07 0 9.330 9.310 9.320 9.240 9.480 25,380,000 237,628,246 9.3628 5.348 5.336 5.342 5.296 5.433 44,281,341 5.3663 0.97%
2007-03-06 0 9.240 9.220 9.230 9.150 9.310 34,269,475 316,090,403 9.2237 5.296 5.284 5.290 5.244 5.336 59,791,108 5.2866 1.20%
2007-03-05 0 9.130 9.130 9.180 9.120 9.720 24,142,022 228,396,744 9.4605 5.233 5.233 5.262 5.227 5.571 42,121,399 5.4223 -7.31%
2007-03-02 0 9.850 9.830 9.840 9.750 10.20 17,553,080 175,309,086 9.9874 5.646 5.634 5.640 5.588 5.846 30,625,450 5.7243 1.55%
2007-03-01 0 9.700 9.670 9.680 9.660 9.810 29,404,770 288,752,249 9.8199 5.560 5.542 5.548 5.537 5.623 51,303,493 5.6283 -2.02%
2007-02-28 0 9.900 9.880 9.890 9.800 10.22 15,773,262 158,241,519 10.032 5.674 5.663 5.668 5.617 5.858 27,520,142 5.7500 -4.62%
2007-02-27 0 10.38 10.36 10.38 10.32 10.64 28,232,064 295,393,361 10.463 5.949 5.938 5.949 5.915 6.098 49,257,433 5.9969 0.78%
2007-02-26 0 10.30 10.30 10.32 10.28 10.52 6,881,792 71,404,228 10.376 5.903 5.903 5.915 5.892 6.030 12,006,894 5.9469 -0.77%
2007-02-23 0 10.38 10.36 10.40 10.28 10.52 10,381,088 107,672,744 10.372 5.949 5.938 5.961 5.892 6.030 18,112,234 5.9448 -2.08%
2007-02-22 0 10.60 10.60 10.62 10.46 10.76 7,846,860 83,522,459 10.644 6.075 6.075 6.087 5.995 6.167 13,690,681 6.1007 -0.38%
2007-02-21 0 10.64 10.68 10.70 10.02 10.68 7,379,784 76,784,761 10.405 6.098 6.121 6.133 5.743 6.121 12,875,758 5.9635 1.72%
2007-02-16 0 10.46 10.42 10.46 10.30 10.46 5,779,689 60,132,130 10.404 5.995 5.972 5.995 5.903 5.995 10,084,018 5.9631 0.58%
2007-02-15 0 10.40 10.34 10.40 10.20 10.54 12,424,136 129,246,207 10.403 5.961 5.926 5.961 5.846 6.041 21,676,809 5.9624 2.16%
2007-02-14 0 10.18 10.14 10.16 10.10 10.40 8,887,000 90,591,980 10.194 5.835 5.812 5.823 5.789 5.961 15,505,448 5.8426 0.39%
2007-02-13 0 10.14 10.18 10.20 10.06 10.50 10,102,810 103,554,194 10.250 5.812 5.835 5.846 5.766 6.018 17,626,713 5.8748 -4.70%
2007-02-12 0 10.64 10.68 10.70 10.28 10.68 10,383,576 108,328,525 10.433 6.098 6.121 6.133 5.892 6.121 18,116,575 5.9795 -0.56%
2007-02-09 0 10.70 10.68 10.72 10.48 10.80 12,638,198 134,856,181 10.671 6.133 6.121 6.144 6.007 6.190 22,050,290 6.1158 2.29%
2007-02-08 0 10.46 10.42 10.48 9.810 10.68 18,106,249 186,415,840 10.296 5.995 5.972 6.007 5.623 6.121 31,590,583 5.9010 3.16%
2007-02-07 0 10.14 10.14 10.16 10.00 10.16 20,736,847 209,702,869 10.113 5.812 5.812 5.823 5.732 5.823 36,180,276 5.7961 1.50%
2007-02-06 0 9.990 9.990 10.00 9.860 10.10 35,885,337 357,311,846 9.9570 5.726 5.726 5.732 5.651 5.789 62,610,357 5.7069 -3.01%
2007-02-05 0 10.30 10.30 10.32 10.22 10.52 20,247,339 209,983,714 10.371 5.903 5.903 5.915 5.858 6.030 35,326,215 5.9441 -2.46%
2007-02-02 0 10.56 10.64 10.68 10.32 10.82 11,784,000 124,291,720 10.547 6.052 6.098 6.121 5.915 6.202 20,559,942 6.0453 -2.04%
2007-02-01 0 10.78 10.80 10.82 10.34 10.90 19,642,200 208,566,496 10.618 6.179 6.190 6.202 5.926 6.247 34,270,408 6.0859 2.86%
2007-01-31 0 10.48 10.46 10.48 10.20 11.00 19,345,290 205,500,575 10.623 6.007 5.995 6.007 5.846 6.305 33,752,379 6.0885 -4.73%
2007-01-30 0 11.00 11.00 11.02 10.66 11.04 12,011,970 130,658,959 10.877 6.305 6.305 6.316 6.110 6.328 20,957,689 6.2344 -0.54%
2007-01-29 0 11.06 11.06 11.08 10.72 11.36 15,490,075 171,829,457 11.093 6.339 6.339 6.351 6.144 6.511 27,026,056 6.3579 2.60%
2007-01-26 0 10.78 10.76 10.78 10.52 10.96 15,668,830 169,096,038 10.792 6.179 6.167 6.179 6.030 6.282 27,337,936 6.1854 -0.74%
2007-01-25 0 10.86 10.88 10.90 10.66 11.18 13,310,000 145,184,600 10.908 6.224 6.236 6.247 6.110 6.408 23,222,406 6.2519 1.12%
2007-01-24 0 10.74 10.74 10.76 10.60 10.88 26,104,800 279,281,536 10.698 6.156 6.156 6.167 6.075 6.236 45,545,924 6.1319 2.87%
2007-01-23 0 10.44 10.48 10.50 10.32 10.60 9,440,938 98,260,006 10.408 5.984 6.007 6.018 5.915 6.075 16,471,923 5.9653 1.16%
2007-01-22 0 10.32 10.32 10.40 10.18 10.48 15,533,051 160,589,013 10.339 5.915 5.915 5.961 5.835 6.007 27,101,038 5.9256 2.58%
2007-01-19 0 10.06 10.06 10.08 10.02 10.62 20,918,880 213,794,652 10.220 5.766 5.766 5.777 5.743 6.087 36,497,875 5.8577 -6.51%
2007-01-18 0 10.76 10.66 10.72 10.30 10.86 10,431,500 109,893,610 10.535 6.167 6.110 6.144 5.903 6.224 18,200,190 6.0380 1.51%
2007-01-17 0 10.60 10.60 10.64 10.18 10.74 9,818,757 103,107,068 10.501 6.075 6.075 6.098 5.835 6.156 17,131,116 6.0187 0.76%
2007-01-16 0 10.52 10.50 10.58 10.36 10.96 10,516,801 112,524,811 10.700 6.030 6.018 6.064 5.938 6.282 18,349,017 6.1325 -1.50%
2007-01-15 0 10.68 10.68 10.70 10.10 10.78 7,289,702 76,161,843 10.448 6.121 6.121 6.133 5.789 6.179 12,718,589 5.9882 5.95%
2007-01-12 0 10.08 10.08 10.12 9.940 10.34 27,017,000 273,257,920 10.114 5.777 5.777 5.800 5.697 5.926 47,137,470 5.7970 5.99%
2007-01-11 0 9.510 9.490 9.500 9.450 10.36 19,048,368 186,968,983 9.8155 5.451 5.439 5.445 5.416 5.938 33,234,330 5.6258 -7.85%
2007-01-10 0 10.32 10.24 10.30 9.950 10.48 21,667,000 220,328,497 10.169 5.915 5.869 5.903 5.703 6.007 37,803,145 5.8283 -5.67%
2007-01-09 0 10.94 10.90 10.92 10.56 11.10 21,562,400 234,084,010 10.856 6.270 6.247 6.259 6.052 6.362 37,620,646 6.2222 -0.73%
2007-01-08 0 11.02 11.04 11.06 10.90 11.32 14,983,360 165,951,564 11.076 6.316 6.328 6.339 6.247 6.488 26,141,973 6.3481 -6.45%
2007-01-05 0 11.78 11.68 11.78 11.40 11.84 11,480,000 132,920,596 11.578 6.752 6.694 6.752 6.534 6.786 20,029,543 6.6362 1.55%
2007-01-04 0 11.60 11.78 11.80 11.40 12.04 29,935,424 351,626,481 11.746 6.649 6.752 6.763 6.534 6.901 52,229,343 6.7324 1.93%
2007-01-03 0 11.38 11.38 11.44 10.86 11.52 21,587,000 241,696,300 11.196 6.522 6.522 6.557 6.224 6.603 37,663,566 6.4172 -1.04%
2007-01-02 0 11.50 11.50 11.58 11.30 11.80 9,061,970 104,263,655 11.506 6.591 6.591 6.637 6.477 6.763 15,810,724 6.5945 0.88%
2006-12-29 0 11.40 11.42 11.44 11.16 12.24 23,380,970 266,191,121 11.385 6.534 6.545 6.557 6.396 7.015 40,793,566 6.5253 -8.36%
2006-12-28 0 12.44 12.50 12.54 11.50 12.50 29,847,250 356,250,808 11.936 7.130 7.164 7.187 6.591 7.164 52,075,503 6.8410 9.12%
2006-12-27 0 11.40 11.42 11.44 11.00 11.44 13,814,000 155,333,580 11.245 6.534 6.545 6.557 6.305 6.557 24,101,751 6.4449 7.95%
2006-12-22 0 10.56 10.56 10.58 10.34 10.58 20,723,000 217,335,680 10.488 6.052 6.052 6.064 5.926 6.064 36,156,116 6.0110 0.57%
2006-12-21 0 10.50 10.40 10.50 10.20 10.58 19,021,244 197,017,244 10.358 6.018 5.961 6.018 5.846 6.064 33,187,005 5.9366 1.35%
2006-12-20 0 10.36 10.26 10.28 9.820 10.46 24,039,259 241,451,016 10.044 5.938 5.881 5.892 5.628 5.995 41,942,105 5.7568 5.82%
2006-12-19 0 9.790 9.760 9.800 9.550 9.900 9,145,740 88,860,359 9.7160 5.611 5.594 5.617 5.474 5.674 15,956,881 5.5688 -1.11%
2006-12-18 0 9.900 9.890 9.900 9.660 9.940 21,358,450 209,031,220 9.7868 5.674 5.668 5.674 5.537 5.697 37,264,807 5.6093 1.64%
2006-12-15 0 9.740 9.740 9.750 9.680 9.960 22,438,555 219,059,695 9.7626 5.583 5.583 5.588 5.548 5.709 39,149,303 5.5955 1.56%
2006-12-14 0 9.590 9.570 9.580 9.400 9.690 21,029,137 200,899,604 9.5534 5.497 5.485 5.491 5.388 5.554 36,690,244 5.4756 3.12%
2006-12-13 0 9.300 9.290 9.300 9.030 9.650 17,626,615 163,977,258 9.3028 5.330 5.325 5.330 5.176 5.531 30,753,749 5.3319 -4.12%
2006-12-12 0 9.700 9.570 9.700 9.420 9.720 19,109,959 182,737,503 9.5624 5.560 5.485 5.560 5.399 5.571 33,341,789 5.4807 1.25%
2006-12-11 0 9.580 9.570 9.580 9.220 9.630 14,862,550 139,824,495 9.4078 5.491 5.485 5.491 5.284 5.519 25,931,192 5.3921 3.68%
2006-12-08 0 9.240 9.200 9.240 9.120 9.330 13,523,226 124,190,518 9.1835 5.296 5.273 5.296 5.227 5.348 23,594,428 5.2636 -0.96%
2006-12-07 0 9.330 9.290 9.330 9.220 9.550 22,267,650 208,804,837 9.3770 5.348 5.325 5.348 5.284 5.474 38,851,119 5.3745 0.21%
2006-12-06 0 9.310 9.300 9.350 9.200 9.600 25,629,000 238,718,933 9.3144 5.336 5.330 5.359 5.273 5.502 44,715,780 5.3386 1.86%
2006-12-05 0 9.140 9.150 9.160 8.700 9.200 27,075,734 242,249,166 8.9471 5.239 5.244 5.250 4.986 5.273 47,239,946 5.1281 6.53%
2006-12-04 0 8.580 8.580 8.600 8.470 8.770 29,648,900 255,966,117 8.6332 4.918 4.918 4.929 4.855 5.027 51,729,435 4.9482 0.70%
2006-12-01 0 8.520 8.500 8.520 8.460 8.950 21,926,462 190,640,218 8.6945 4.883 4.872 4.883 4.849 5.130 38,255,837 4.9833 -4.91%
2006-11-30 0 8.960 8.960 8.970 8.910 9.100 18,514,347 165,605,907 8.9447 5.135 5.135 5.141 5.107 5.216 32,302,605 5.1267 0.34%
2006-11-29 0 8.930 8.930 8.940 8.840 9.000 11,616,286 103,550,205 8.9142 5.118 5.118 5.124 5.067 5.158 20,267,326 5.1092 -0.22%
2006-11-28 0 8.950 8.900 8.950 8.820 9.200 15,335,410 138,570,521 9.0360 5.130 5.101 5.130 5.055 5.273 26,756,207 5.1790 -3.24%
2006-11-27 0 9.250 9.250 9.270 8.900 9.450 17,565,900 161,546,640 9.1966 5.302 5.302 5.313 5.101 5.416 30,647,818 5.2711 1.54%
2006-11-24 0 9.110 9.100 9.110 8.820 9.160 21,038,323 190,030,903 9.0326 5.221 5.216 5.221 5.055 5.250 36,706,271 5.1771 3.52%
2006-11-23 0 8.800 8.800 8.810 8.600 8.820 10,886,000 95,142,520 8.7399 5.044 5.044 5.049 4.929 5.055 18,993,171 5.0093 1.85%
2006-11-22 0 8.640 8.620 8.650 8.590 8.680 14,882,000 128,626,140 8.6431 4.952 4.941 4.958 4.923 4.975 25,965,127 4.9538 0.58%
2006-11-21 0 8.590 8.580 8.590 8.500 8.640 13,192,000 113,312,760 8.5895 4.923 4.918 4.923 4.872 4.952 23,016,527 4.9231 1.42%
2006-11-20 0 8.470 8.470 8.480 8.230 8.600 29,401,539 248,640,527 8.4567 4.855 4.855 4.860 4.717 4.929 51,297,856 4.8470 2.79%
2006-11-17 0 8.240 8.230 8.240 8.090 8.320 13,933,410 114,214,483 8.1972 4.723 4.717 4.723 4.637 4.769 24,310,090 4.6982 -0.96%
2006-11-16 0 8.320 8.310 8.320 8.220 8.430 14,007,000 116,453,640 8.3140 4.769 4.763 4.769 4.711 4.832 24,438,485 4.7652 -0.24%
2006-11-15 0 8.340 8.340 8.350 8.230 8.380 13,896,609 115,313,418 8.2980 4.780 4.780 4.786 4.717 4.803 24,245,882 4.7560 0.97%
2006-11-14 0 8.260 8.240 8.250 8.150 8.550 19,621,704 163,351,523 8.3250 4.734 4.723 4.729 4.671 4.900 34,234,648 4.7715 -0.96%
2006-11-13 0 8.340 8.370 8.380 8.160 8.390 31,855,586 263,844,362 8.2825 4.780 4.797 4.803 4.677 4.809 55,579,514 4.7472 -0.48%
2006-11-10 0 8.380 8.380 8.420 8.350 8.640 17,627,556 148,503,975 8.4245 4.803 4.803 4.826 4.786 4.952 30,755,391 4.8286 -2.56%
2006-11-09 0 8.600 8.580 8.600 8.520 8.690 17,094,000 147,253,700 8.6144 4.929 4.918 4.929 4.883 4.981 29,824,478 4.9373 0.23%
2006-11-08 0 8.580 8.560 8.570 8.490 8.810 14,123,000 121,329,030 8.5909 4.918 4.906 4.912 4.866 5.049 24,640,874 4.9239 -2.17%
2006-11-07 0 8.770 8.780 8.790 8.700 8.980 15,886,161 141,029,121 8.8775 5.027 5.032 5.038 4.986 5.147 27,717,120 5.0882 -1.79%
2006-11-06 0 8.930 8.930 8.940 8.850 9.010 20,284,392 180,949,673 8.9206 5.118 5.118 5.124 5.072 5.164 35,390,862 5.1129 -0.11%
2006-11-03 0 8.940 8.930 8.940 8.690 8.950 15,461,152 136,338,878 8.8182 5.124 5.118 5.124 4.981 5.130 26,975,593 5.0542 2.52%
2006-11-02 0 8.720 8.720 8.730 8.510 8.720 15,107,548 130,011,856 8.6058 4.998 4.998 5.004 4.878 4.998 26,358,648 4.9324 0.58%
2006-11-01 0 8.670 8.660 8.670 8.610 8.790 17,792,969 154,660,336 8.6922 4.969 4.964 4.969 4.935 5.038 31,043,993 4.9820 0.23%
2006-10-31 0 8.650 8.650 8.660 8.390 8.700 24,423,202 208,860,095 8.5517 4.958 4.958 4.964 4.809 4.986 42,611,984 4.9014 0.35%
2006-10-27 0 8.620 8.620 8.650 8.530 8.780 32,438,863 280,434,067 8.6450 4.941 4.941 4.958 4.889 5.032 56,597,177 4.9549 0.12%
2006-10-26 0 8.610 8.610 8.630 8.270 8.650 19,287,634 164,403,899 8.5238 4.935 4.935 4.946 4.740 4.958 33,651,785 4.8854 3.11%
2006-10-25 0 8.350 8.340 8.370 8.290 8.400 16,868,000 140,857,160 8.3506 4.786 4.780 4.797 4.751 4.814 29,430,168 4.7861 0.72%
2006-10-24 0 8.290 8.280 8.290 8.160 8.400 11,024,430 91,237,445 8.2759 4.751 4.746 4.751 4.677 4.814 19,234,695 4.7434 1.59%
2006-10-23 0 8.160 8.160 8.170 8.100 8.230 16,328,000 133,303,540 8.1641 4.677 4.677 4.683 4.643 4.717 28,488,012 4.6793 -0.37%
2006-10-20 0 8.190 8.190 8.220 8.100 8.240 20,157,500 164,890,590 8.1801 4.694 4.694 4.711 4.643 4.723 35,169,470 4.6885 0.12%
2006-10-19 0 8.180 8.190 8.200 8.160 8.300 12,598,000 103,106,111 8.1843 4.688 4.694 4.700 4.677 4.757 21,980,155 4.6909 -1.45%
2006-10-18 0 8.300 8.270 8.300 8.110 8.300 14,172,713 116,034,851 8.1872 4.757 4.740 4.757 4.648 4.757 24,727,610 4.6925 0.36%
2006-10-17 0 8.270 8.280 8.300 8.080 8.320 14,913,470 122,165,609 8.1916 4.740 4.746 4.757 4.631 4.769 26,020,034 4.6951 0.12%
2006-10-16 0 8.260 8.250 8.260 8.150 8.280 16,220,000 132,981,300 8.1986 4.734 4.729 4.734 4.671 4.746 28,299,581 4.6991 -0.24%
2006-10-13 0 8.280 8.210 8.280 8.200 8.340 24,318,233 201,426,984 8.2830 4.746 4.706 4.746 4.700 4.780 42,428,841 4.7474 -0.24%
2006-10-12 0 8.300 8.300 8.310 8.240 8.410 26,658,978 221,637,124 8.3138 4.757 4.757 4.763 4.723 4.820 46,512,817 4.7651 -0.60%
2006-10-11 0 8.350 8.340 8.350 8.100 8.430 27,248,271 225,577,288 8.2786 4.786 4.780 4.786 4.643 4.832 47,540,977 4.7449 2.45%
2006-10-10 0 8.150 8.140 8.150 7.920 8.160 30,858,433 249,738,895 8.0931 4.671 4.665 4.671 4.539 4.677 53,839,748 4.6386 2.39%
2006-10-09 0 7.960 7.980 7.990 7.830 8.030 22,265,780 177,002,164 7.9495 4.562 4.574 4.579 4.488 4.602 38,847,857 4.5563 -0.62%
2006-10-06 0 8.010 7.990 8.020 7.750 8.030 17,389,243 137,981,993 7.9349 4.591 4.579 4.597 4.442 4.602 30,339,598 4.5479 0.75%
2006-10-05 0 7.950 7.940 7.950 7.800 7.970 42,395,637 333,470,145 7.8657 4.557 4.551 4.557 4.471 4.568 73,969,097 4.5082 2.45%
2006-10-04 0 7.760 7.760 7.790 7.550 7.770 16,001,950 123,063,631 7.6905 4.448 4.448 4.465 4.327 4.453 27,919,141 4.4079 -0.13%
2006-10-03 0 7.770 7.700 7.790 7.490 7.830 10,110,026 77,772,149 7.6926 4.453 4.413 4.465 4.293 4.488 17,639,303 4.4090 1.17%
2006-09-29 0 7.680 7.660 7.690 7.550 7.800 15,951,187 122,438,026 7.6758 4.402 4.390 4.408 4.327 4.471 27,830,574 4.3994 -1.29%
2006-09-28 0 7.780 7.740 7.780 7.500 7.800 16,636,160 128,277,681 7.7108 4.459 4.436 4.459 4.299 4.471 29,025,669 4.4195 2.50%
2006-09-27 0 7.590 7.590 7.620 7.450 7.680 12,654,853 95,893,020 7.5776 4.350 4.350 4.367 4.270 4.402 22,079,348 4.3431 0.66%
2006-09-26 0 7.540 7.490 7.500 7.490 7.690 17,544,000 133,133,720 7.5886 4.322 4.293 4.299 4.293 4.408 30,609,608 4.3494 -0.26%
2006-09-25 0 7.560 7.530 7.560 7.460 7.630 15,580,280 117,181,808 7.5212 4.333 4.316 4.333 4.276 4.373 27,183,440 4.3108 -1.18%
2006-09-22 0 7.650 7.640 7.650 7.570 7.730 19,488,000 148,716,466 7.6312 4.385 4.379 4.385 4.339 4.430 34,001,370 4.3738 -2.05%
2006-09-21 0 7.810 7.800 7.810 7.500 7.810 25,665,586 196,500,769 7.6562 4.476 4.471 4.476 4.299 4.476 44,779,613 4.3882 3.86%
2006-09-20 0 7.520 7.530 7.540 7.250 7.530 7,996,000 59,188,520 7.4023 4.310 4.316 4.322 4.155 4.316 13,950,891 4.2426 1.76%
2006-09-19 0 7.390 7.360 7.390 7.320 7.440 6,862,000 50,583,756 7.3716 4.236 4.218 4.236 4.195 4.264 11,972,363 4.2250 -0.94%
2006-09-18 0 7.460 7.440 7.450 7.330 7.550 14,041,746 105,082,855 7.4836 4.276 4.264 4.270 4.201 4.327 24,499,107 4.2893 1.91%
2006-09-15 0 7.320 7.320 7.330 7.270 7.360 6,119,489 44,714,523 7.3069 4.195 4.195 4.201 4.167 4.218 10,676,879 4.1880 -0.54%
2006-09-14 0 7.360 7.350 7.360 7.240 7.470 18,766,535 137,506,597 7.3272 4.218 4.213 4.218 4.150 4.281 32,742,606 4.1996 -1.47%
2006-09-13 0 7.470 7.440 7.460 7.150 7.540 35,847,552 264,431,994 7.3766 4.281 4.264 4.276 4.098 4.322 62,544,432 4.2279 4.92%
2006-09-12 0 7.120 7.120 7.130 6.900 7.130 20,032,470 141,112,533 7.0442 4.081 4.081 4.087 3.955 4.087 34,951,325 4.0374 2.01%
2006-09-11 0 6.980 6.960 6.980 6.880 7.060 13,520,424 93,947,453 6.9486 4.001 3.989 4.001 3.943 4.046 23,589,539 3.9826 0.58%
2006-09-08 0 6.940 6.940 6.950 6.930 7.010 8,250,000 57,437,540 6.9621 3.978 3.978 3.983 3.972 4.018 14,394,053 3.9904 -0.43%
2006-09-07 0 6.970 6.970 6.980 6.940 7.000 18,016,000 125,963,400 6.9918 3.995 3.995 4.001 3.978 4.012 31,433,122 4.0073 -1.41%
2006-09-06 0 7.070 7.020 7.110 6.990 7.180 15,767,022 111,176,672 7.0512 4.052 4.024 4.075 4.006 4.115 27,509,255 4.0414 0.43%
2006-09-05 0 7.040 7.040 7.050 7.020 7.180 5,686,025 40,208,758 7.0715 4.035 4.035 4.041 4.024 4.115 9,920,599 4.0531 -2.09%
2006-09-04 0 7.190 7.190 7.200 7.160 7.220 9,209,652 66,154,570 7.1832 4.121 4.121 4.127 4.104 4.138 16,068,390 4.1171 1.27%
2006-09-01 0 7.100 7.090 7.100 6.950 7.170 10,688,000 75,699,282 7.0826 4.069 4.064 4.069 3.983 4.110 18,647,714 4.0594 1.87%
2006-08-31 0 6.970 6.960 6.970 6.940 7.100 11,602,000 81,252,992 7.0034 3.995 3.989 3.995 3.978 4.069 20,242,400 4.0140 -0.43%
2006-08-30 0 7.000 6.990 7.000 6.960 7.030 12,222,966 85,467,413 6.9924 4.012 4.006 4.012 3.989 4.029 21,325,821 4.0077 0.72%
2006-08-29 0 6.950 6.950 6.960 6.940 7.010 11,233,000 78,398,960 6.9793 3.983 3.983 3.989 3.978 4.018 19,598,594 4.0002 0.00%
2006-08-28 0 6.950 6.930 6.950 6.930 7.010 7,616,000 53,179,080 6.9825 3.983 3.972 3.983 3.972 4.018 13,287,892 4.0021 -0.14%
2006-08-25 0 6.960 6.960 6.970 6.960 7.100 17,163,000 121,108,220 7.0564 3.989 3.989 3.995 3.989 4.069 29,944,864 4.0444 -1.00%
2006-08-24 0 7.030 7.010 7.030 6.920 7.100 6,288,545 44,251,649 7.0369 4.029 4.018 4.029 3.966 4.069 10,971,836 4.0332 -0.85%
2006-08-23 0 7.090 7.080 7.100 6.990 7.180 13,114,094 92,644,966 7.0645 4.064 4.058 4.069 4.006 4.115 22,880,602 4.0491 0.00%
2006-08-22 0 7.090 7.040 7.050 6.960 7.100 15,098,000 105,843,060 7.0104 4.064 4.035 4.041 3.989 4.069 26,341,989 4.0180 2.46%
2006-08-21 0 6.920 6.920 6.930 6.870 7.220 23,026,629 161,045,160 6.9939 3.966 3.966 3.972 3.938 4.138 40,175,336 4.0086 -4.55%
2006-08-18 0 7.250 7.240 7.260 7.180 7.420 6,760,409 49,066,584 7.2579 4.155 4.150 4.161 4.115 4.253 11,795,113 4.1599 -2.29%
2006-08-17 0 7.420 7.410 7.420 7.220 7.490 11,224,903 83,242,417 7.4159 4.253 4.247 4.253 4.138 4.293 19,584,467 4.2504 -0.67%
2006-08-16 0 7.470 7.460 7.480 7.380 7.480 24,396,781 181,042,517 7.4208 4.281 4.276 4.287 4.230 4.287 42,565,886 4.2532 1.49%
2006-08-15 0 7.360 7.350 7.360 7.300 7.410 9,960,715 73,365,448 7.3655 4.218 4.213 4.218 4.184 4.247 17,378,795 4.2215 -0.67%
2006-08-14 0 7.410 7.410 7.430 7.290 7.440 12,414,000 91,919,490 7.4045 4.247 4.247 4.259 4.178 4.264 21,659,124 4.2439 1.23%
2006-08-11 0 7.320 7.310 7.320 7.220 7.400 19,590,606 143,453,909 7.3226 4.195 4.190 4.195 4.138 4.241 34,180,390 4.1970 0.00%
2006-08-10 0 7.320 7.330 7.350 7.160 7.480 22,822,727 166,914,078 7.3135 4.195 4.201 4.213 4.104 4.287 39,819,581 4.1918 1.67%
2006-08-09 0 7.200 7.190 7.210 7.040 7.290 19,576,311 140,867,385 7.1958 4.127 4.121 4.132 4.035 4.178 34,155,450 4.1243 1.55%
2006-08-08 0 7.090 7.080 7.090 6.940 7.170 12,669,058 89,049,571 7.0289 4.064 4.058 4.064 3.978 4.110 22,104,132 4.0286 1.00%
2006-08-07 0 7.020 7.020 7.060 6.840 7.070 10,346,000 71,895,772 6.9491 4.024 4.024 4.046 3.920 4.052 18,051,015 3.9829 0.57%
2006-08-04 0 6.980 6.980 6.990 6.980 7.130 6,665,742 47,014,929 7.0532 4.001 4.001 4.006 4.001 4.087 11,629,945 4.0426 -1.41%
2006-08-03 0 7.080 7.080 7.090 6.980 7.090 9,016,663 63,540,454 7.0470 4.058 4.058 4.064 4.001 4.064 15,731,676 4.0390 0.28%
2006-08-02 0 7.060 7.060 7.070 6.910 7.100 10,323,500 72,736,800 7.0457 4.046 4.046 4.052 3.960 4.069 18,011,758 4.0383 1.44%
2006-08-01 0 6.960 6.940 6.950 6.920 7.080 7,598,000 53,058,480 6.9832 3.989 3.978 3.983 3.966 4.058 13,256,487 4.0025 -1.69%
2006-07-31 0 7.080 7.080 7.090 7.000 7.120 14,383,100 101,656,439 7.0678 4.058 4.058 4.064 4.012 4.081 25,094,679 4.0509 1.29%
2006-07-28 0 6.990 6.990 7.000 6.910 7.040 9,063,000 63,294,874 6.9839 4.006 4.006 4.012 3.960 4.035 15,812,522 4.0028 0.14%
2006-07-27 0 6.980 6.990 7.000 6.850 7.000 12,634,000 87,340,900 6.9132 4.001 4.006 4.012 3.926 4.012 22,042,966 3.9623 2.35%
2006-07-26 0 6.820 6.820 6.830 6.810 6.880 6,196,293 42,405,653 6.8437 3.909 3.909 3.915 3.903 3.943 10,810,881 3.9225 -0.15%
2006-07-25 0 6.830 6.810 6.850 6.810 6.970 8,042,040 55,642,339 6.9189 3.915 3.903 3.926 3.903 3.995 14,031,218 3.9656 -0.15%
2006-07-24 0 6.840 6.820 6.840 6.750 6.860 6,182,570 42,068,419 6.8044 3.920 3.909 3.920 3.869 3.932 10,786,938 3.8999 -0.87%
2006-07-21 0 6.900 6.850 6.900 6.750 6.900 8,682,000 59,188,000 6.8173 3.955 3.926 3.955 3.869 3.955 15,147,778 3.9074 -0.72%
2006-07-20 0 6.950 6.900 6.950 6.800 6.950 13,026,040 89,368,716 6.8608 3.983 3.955 3.983 3.897 3.983 22,726,971 3.9323 2.96%
2006-07-19 0 6.750 6.650 6.700 6.650 6.800 6,467,000 43,506,750 6.7275 3.869 3.811 3.840 3.811 3.897 11,283,193 3.8559 1.50%
2006-07-18 0 6.650 6.650 6.700 6.600 6.750 13,129,961 87,358,648 6.6534 3.811 3.811 3.840 3.783 3.869 22,908,285 3.8134 0.76%
2006-07-17 0 6.600 6.600 6.650 6.500 6.650 10,793,500 71,358,549 6.6113 3.783 3.783 3.811 3.725 3.811 18,831,783 3.7893 -1.49%
2006-07-14 0 6.700 6.650 6.700 6.650 6.900 19,486,000 131,659,676 6.7566 3.840 3.811 3.840 3.811 3.955 33,997,881 3.8726 -4.29%
2006-07-13 0 7.000 6.950 7.000 6.950 7.200 28,228,650 199,967,539 7.0839 4.012 3.983 4.012 3.983 4.127 49,251,477 4.0601 -3.45%
2006-07-12 0 7.250 7.200 7.250 7.050 7.300 16,801,994 120,697,807 7.1835 4.155 4.127 4.155 4.041 4.184 29,315,005 4.1173 0.00%
2006-07-11 0 7.250 7.200 7.250 7.000 7.300 30,661,463 219,804,368 7.1688 4.155 4.127 4.155 4.012 4.184 53,496,088 4.1088 2.11%
2006-07-10 0 7.100 7.050 7.100 6.950 7.100 7,623,000 53,598,148 7.0311 4.069 4.041 4.069 3.983 4.069 13,300,105 4.0299 0.71%
2006-07-07 0 7.050 7.000 7.050 7.000 7.100 7,207,000 50,638,500 7.0263 4.041 4.012 4.041 4.012 4.069 12,574,296 4.0271 -0.70%
2006-07-06 0 7.100 7.050 7.100 6.950 7.150 11,094,000 77,999,900 7.0308 4.069 4.041 4.069 3.983 4.098 19,356,076 4.0297 2.16%
2006-07-05 0 6.950 6.950 7.000 6.900 7.100 7,013,761 48,950,685 6.9792 3.983 3.983 4.012 3.955 4.069 12,237,145 4.0002 -0.71%
2006-07-04 0 7.000 6.950 7.000 6.900 7.000 10,848,000 75,409,200 6.9514 4.012 3.983 4.012 3.955 4.012 18,926,871 3.9842 0.72%
2006-07-03 0 6.950 6.900 6.950 6.900 7.000 8,742,000 60,710,800 6.9447 3.983 3.955 3.983 3.955 4.012 15,252,462 3.9804 0.00%
2006-06-30 0 6.950 6.850 6.900 6.800 6.950 16,445,390 113,059,244 6.8748 3.983 3.926 3.955 3.897 3.983 28,692,826 3.9403 2.21%
2006-06-29 0 6.800 6.750 6.800 6.750 6.900 6,070,940 41,503,339 6.8364 3.897 3.869 3.897 3.869 3.955 10,592,174 3.9183 0.00%
2006-06-28 0 6.800 6.750 6.800 6.700 6.850 4,490,000 30,454,500 6.7827 3.897 3.869 3.897 3.840 3.926 7,833,854 3.8875 -0.73%
2006-06-27 0 6.850 6.800 6.850 6.800 6.900 4,364,000 29,932,500 6.8590 3.926 3.897 3.926 3.897 3.955 7,614,018 3.9312 -0.72%
2006-06-26 0 6.900 6.800 6.850 6.800 6.950 7,084,994 48,499,059 6.8453 3.955 3.897 3.926 3.897 3.983 12,361,428 3.9234 0.00%
2006-06-23 0 6.900 6.850 6.900 6.750 6.900 7,625,092 52,113,826 6.8345 3.955 3.926 3.955 3.869 3.955 13,303,755 3.9172 -0.72%
2006-06-22 0 6.950 6.900 6.950 6.850 6.950 12,159,616 84,008,616 6.9088 3.983 3.955 3.983 3.926 3.983 21,215,292 3.9598 1.46%
2006-06-21 0 6.850 6.800 6.850 6.750 6.950 28,787,000 196,076,775 6.8113 3.926 3.897 3.926 3.869 3.983 50,225,649 3.9039 2.24%
2006-06-20 0 6.700 6.650 6.700 6.650 6.850 12,486,000 83,829,408 6.7139 3.840 3.811 3.840 3.811 3.926 21,784,745 3.8481 -2.19%
2006-06-19 0 6.850 6.800 6.850 6.750 6.850 7,311,063 49,805,578 6.8124 3.926 3.897 3.926 3.869 3.926 12,755,858 3.9045 -0.72%
2006-06-16 0 6.900 6.900 6.950 6.700 6.950 28,345,000 193,476,250 6.8258 3.955 3.955 3.983 3.840 3.983 49,454,477 3.9122 4.55%
2006-06-15 0 6.600 6.500 6.550 6.450 6.600 14,086,000 91,662,780 6.5074 3.783 3.725 3.754 3.697 3.783 24,576,319 3.7297 3.12%
2006-06-14 0 6.400 6.400 6.450 6.350 6.650 21,661,706 141,427,215 6.5289 3.668 3.668 3.697 3.640 3.811 37,793,908 3.7421 -0.78%
2006-06-13 0 6.450 6.450 6.500 6.450 6.650 27,144,583 178,527,220 6.5769 3.697 3.697 3.725 3.697 3.811 47,360,069 3.7696 -5.15%
2006-06-12 0 6.800 6.750 6.800 6.700 6.850 11,420,500 77,365,550 6.7743 3.897 3.869 3.897 3.840 3.926 19,925,731 3.8827 0.74%
2006-06-09 0 6.750 6.750 6.800 6.650 6.900 19,740,000 134,439,200 6.8105 3.869 3.869 3.897 3.811 3.955 34,441,043 3.9035 -2.17%
2006-06-08 0 6.900 6.850 6.950 6.700 7.050 30,616,000 211,197,796 6.8983 3.955 3.926 3.983 3.840 4.041 53,416,767 3.9538 -2.13%
2006-06-07 0 7.050 7.000 7.050 6.850 7.150 29,710,000 208,318,100 7.0117 4.041 4.012 4.041 3.926 4.098 51,836,038 4.0188 1.44%
2006-06-06 0 6.950 6.900 6.950 6.700 7.000 24,005,699 166,041,183 6.9167 3.983 3.955 3.983 3.840 4.012 41,883,552 3.9644 2.21%
2006-06-05 0 6.800 6.800 6.850 6.750 6.900 10,794,000 73,537,000 6.8128 3.897 3.897 3.926 3.869 3.955 18,832,656 3.9048 1.49%
2006-06-02 0 6.700 6.700 6.800 6.500 6.850 31,375,391 209,013,355 6.6617 3.840 3.840 3.897 3.725 3.926 54,741,702 3.8182 3.08%
2006-06-01 0 6.500 6.450 6.500 6.450 6.950 39,346,000 260,871,900 6.6302 3.725 3.697 3.725 3.697 3.983 68,648,292 3.8001 -6.47%
2006-05-30 0 6.950 6.950 7.000 6.850 7.150 14,930,100 105,007,100 7.0332 3.983 3.983 4.012 3.926 4.098 26,049,049 4.0311 -2.80%
2006-05-29 0 7.150 7.100 7.150 6.900 7.150 24,186,000 169,921,300 7.0256 4.098 4.069 4.098 3.955 4.098 42,198,129 4.0267 3.62%
2006-05-26 0 6.900 6.850 6.900 6.800 6.950 15,690,000 107,830,252 6.8725 3.955 3.926 3.955 3.897 3.983 27,374,872 3.9390 2.99%
2006-05-25 0 6.700 6.700 6.750 6.450 6.750 24,138,600 159,173,030 6.5941 3.840 3.840 3.869 3.697 3.869 42,115,429 3.7794 2.29%
2006-05-24 0 6.550 6.550 6.600 6.350 6.650 23,306,000 152,281,200 6.5340 3.754 3.754 3.783 3.640 3.811 40,662,764 3.7450 -0.76%
2006-05-23 0 6.600 6.600 6.650 6.550 6.750 26,018,988 172,469,465 6.6286 3.783 3.783 3.811 3.754 3.869 45,396,205 3.7992 -1.49%
2006-05-22 0 6.700 6.650 6.700 6.550 7.100 26,032,800 177,179,560 6.8060 3.840 3.811 3.840 3.754 4.069 45,420,303 3.9009 -4.96%
2006-05-19 0 7.050 7.000 7.050 6.750 7.150 29,370,000 204,784,536 6.9726 4.041 4.012 4.041 3.869 4.098 51,242,829 3.9964 2.92%
2006-05-18 0 6.850 6.800 6.850 6.800 7.000 21,744,418 149,673,341 6.8833 3.926 3.897 3.926 3.897 4.012 37,938,219 3.9452 -3.52%
2006-05-17 0 7.100 7.050 7.100 7.000 7.200 24,921,060 176,751,506 7.0925 4.069 4.041 4.069 4.012 4.127 43,480,613 4.0651 0.71%
2006-05-16 0 7.050 7.000 7.050 6.900 7.100 34,004,100 238,839,440 7.0238 4.041 4.012 4.041 3.955 4.069 59,328,099 4.0257 -1.40%
2006-05-15 0 7.150 7.100 7.150 7.000 7.300 19,109,970 137,002,883 7.1692 4.098 4.069 4.098 4.012 4.184 33,341,809 4.1090 -3.38%
2006-05-12 0 7.400 7.400 7.450 7.200 7.450 15,997,492 117,649,619 7.3543 4.241 4.241 4.270 4.127 4.270 27,911,363 4.2151 -1.99%
2006-05-11 0 7.550 7.450 7.500 7.450 7.600 21,307,039 160,005,917 7.5095 4.327 4.270 4.299 4.270 4.356 37,175,109 4.3041 1.34%
2006-05-10 0 7.450 7.400 7.450 7.400 7.800 24,726,873 185,591,246 7.5056 4.270 4.241 4.270 4.241 4.471 43,141,809 4.3019 -4.49%
2006-05-09 0 7.800 7.750 7.800 7.550 7.900 45,830,500 352,970,435 7.7016 4.471 4.442 4.471 4.327 4.528 79,962,018 4.4142 6.12%
2006-05-08 0 7.350 7.300 7.350 7.200 7.500 23,769,852 173,653,453 7.3056 4.213 4.184 4.213 4.127 4.299 41,472,062 4.1872 0.09%
2006-05-04 0 7.450 7.400 7.450 7.350 7.750 24,828,321 187,376,194 7.5469 4.209 4.181 4.209 4.152 4.378 43,946,865 4.2637 -0.67%
2006-05-03 0 7.500 7.450 7.500 7.250 7.750 61,009,497 457,847,906 7.5045 4.237 4.209 4.237 4.096 4.378 107,988,620 4.2398 5.63%
2006-05-02 0 7.100 7.100 7.150 6.700 7.250 93,515,450 659,157,236 7.0486 4.011 4.011 4.039 3.785 4.096 165,525,122 3.9822 7.58%
2006-04-28 0 6.600 6.550 6.600 6.450 6.650 37,848,000 249,952,160 6.6041 3.729 3.701 3.729 3.644 3.757 66,992,083 3.7311 0.00%
2006-04-27 0 6.600 6.550 6.600 6.450 6.800 36,501,730 243,003,974 6.6573 3.729 3.701 3.729 3.644 3.842 64,609,145 3.7611 -1.49%
2006-04-26 0 6.700 6.700 6.750 6.500 6.750 26,992,000 178,984,100 6.6310 3.785 3.785 3.813 3.672 3.813 47,776,641 3.7463 0.00%
2006-04-25 0 6.700 6.650 6.700 6.600 6.700 11,531,000 76,888,500 6.6680 3.785 3.757 3.785 3.729 3.785 20,410,212 3.7672 0.00%
2006-04-24 0 6.700 6.650 6.700 6.550 6.700 16,467,300 109,167,386 6.6293 3.785 3.757 3.785 3.701 3.785 29,147,610 3.7453 -1.47%
2006-04-21 0 6.800 6.750 6.800 6.700 6.800 15,909,030 107,708,323 6.7703 3.842 3.813 3.842 3.785 3.842 28,159,455 3.8249 0.74%
2006-04-20 0 6.750 6.750 6.800 6.700 6.850 10,646,802 72,088,063 6.7709 3.813 3.813 3.842 3.785 3.870 18,845,156 3.8253 -1.46%
2006-04-19 0 6.850 6.800 6.850 6.750 6.900 17,580,400 120,239,750 6.8394 3.870 3.842 3.870 3.813 3.898 31,117,830 3.8640 1.48%
2006-04-18 0 6.750 6.750 6.800 6.600 6.850 20,567,000 138,750,250 6.7463 3.813 3.813 3.842 3.729 3.870 36,404,200 3.8114 3.85%
2006-04-13 0 6.500 6.500 6.550 6.500 6.600 15,953,465 104,535,819 6.5525 3.672 3.672 3.701 3.672 3.729 28,238,107 3.7019 0.78%
2006-04-12 0 6.450 6.450 6.500 6.450 6.600 11,896,246 77,744,891 6.5352 3.644 3.644 3.672 3.644 3.729 21,056,709 3.6922 -3.01%
2006-04-11 0 6.650 6.650 6.700 6.600 6.750 7,156,000 47,643,500 6.6578 3.757 3.757 3.785 3.729 3.813 12,666,332 3.7614 -1.48%
2006-04-10 0 6.750 6.750 6.800 6.650 6.800 6,825,946 45,882,207 6.7217 3.813 3.813 3.842 3.757 3.842 12,082,127 3.7975 0.00%
2006-04-07 0 6.750 6.700 6.750 6.550 6.800 23,160,586 154,925,775 6.6892 3.813 3.785 3.813 3.701 3.842 40,994,925 3.7791 2.27%
2006-04-06 0 6.600 6.550 6.600 6.500 6.650 14,336,911 93,920,722 6.5510 3.729 3.701 3.729 3.672 3.757 25,376,758 3.7011 0.00%
2006-04-04 0 6.600 6.600 6.650 6.500 6.650 9,375,353 61,690,758 6.5801 3.729 3.729 3.757 3.672 3.757 16,594,653 3.7175 0.00%
2006-04-03 0 6.600 6.600 6.650 6.350 6.650 24,034,970 156,614,554 6.5161 3.729 3.729 3.757 3.588 3.757 42,542,610 3.6814 4.76%
2006-03-31 0 6.300 6.300 6.350 6.300 6.400 13,586,647 86,296,941 6.3516 3.559 3.559 3.588 3.559 3.616 24,048,768 3.5884 -0.79%
2006-03-30 0 6.350 6.350 6.400 6.300 6.450 21,998,987 140,044,830 6.3660 3.588 3.588 3.616 3.559 3.644 38,938,860 3.5965 0.79%
2006-03-29 0 6.300 6.250 6.300 6.200 6.350 14,184,911 89,062,894 6.2787 3.559 3.531 3.559 3.503 3.588 25,107,713 3.5472 0.00%
2006-03-28 0 6.300 6.250 6.300 6.250 6.400 17,316,500 109,399,850 6.3177 3.559 3.531 3.559 3.531 3.616 30,650,719 3.5692 -1.56%
2006-03-27 0 6.400 6.350 6.400 6.300 6.450 7,896,000 50,405,604 6.3837 3.616 3.588 3.616 3.559 3.644 13,976,154 3.6065 0.79%
2006-03-24 0 6.350 6.300 6.350 6.250 6.400 9,304,000 58,740,500 6.3135 3.588 3.559 3.588 3.531 3.616 16,468,356 3.5669 -0.78%
2006-03-23 0 6.400 6.300 6.350 6.300 6.400 6,598,000 41,867,800 6.3455 3.616 3.559 3.588 3.559 3.616 11,678,656 3.5850 0.00%
2006-03-22 0 6.400 6.350 6.400 6.300 6.450 8,839,333 56,421,765 6.3830 3.616 3.588 3.616 3.559 3.644 15,645,882 3.6062 -0.78%
2006-03-21 0 6.450 6.450 6.500 6.400 6.500 5,088,000 32,968,970 6.4798 3.644 3.644 3.672 3.616 3.672 9,005,911 3.6608 0.00%
2006-03-20 0 6.450 6.450 6.500 6.450 6.550 6,620,000 43,066,050 6.5054 3.644 3.644 3.672 3.644 3.701 11,717,596 3.6753 0.00%
2006-03-17 0 6.450 6.400 6.450 6.400 6.500 10,876,000 70,135,600 6.4487 3.644 3.616 3.644 3.616 3.672 19,250,843 3.6432 -0.77%
2006-03-16 0 6.500 6.450 6.500 6.400 6.550 5,130,000 33,212,860 6.4742 3.672 3.644 3.672 3.616 3.701 9,080,252 3.6577 0.00%
2006-03-15 0 6.500 6.500 6.550 6.350 6.550 8,943,729 57,968,938 6.4815 3.672 3.672 3.701 3.588 3.701 15,830,666 3.6618 2.36%
2006-03-14 0 6.350 6.350 6.400 6.300 6.400 10,596,000 67,245,400 6.3463 3.588 3.588 3.616 3.559 3.616 18,755,234 3.5854 -0.78%
2006-03-13 0 6.400 6.350 6.400 6.350 6.400 4,681,762 29,809,977 6.3673 3.616 3.588 3.616 3.588 3.616 8,286,858 3.5973 0.79%
2006-03-10 0 6.350 6.350 6.400 6.350 6.450 4,716,000 30,164,400 6.3962 3.588 3.588 3.616 3.588 3.644 8,347,460 3.6136 -2.31%
2006-03-09 0 6.500 6.450 6.500 6.300 6.550 23,600,732 152,835,762 6.4759 3.672 3.644 3.672 3.559 3.701 41,773,996 3.6586 2.36%
2006-03-08 0 6.350 6.300 6.350 6.300 6.400 10,553,000 66,943,000 6.3435 3.588 3.559 3.588 3.559 3.616 18,679,123 3.5838 -0.78%
2006-03-07 0 6.400 6.350 6.400 6.300 6.450 22,114,000 140,385,750 6.3483 3.616 3.588 3.616 3.559 3.644 39,142,436 3.5865 -0.78%
2006-03-06 0 6.450 6.500 6.550 6.450 6.550 6,797,550 44,209,775 6.5038 3.644 3.672 3.701 3.644 3.701 12,031,865 3.6744 -0.77%
2006-03-03 0 6.500 6.450 6.500 6.450 6.750 12,612,000 82,836,770 6.5681 3.672 3.644 3.672 3.644 3.813 22,323,614 3.7107 -3.70%
2006-03-02 0 6.750 6.700 6.750 6.600 6.750 24,831,350 166,239,858 6.6948 3.813 3.785 3.813 3.729 3.813 43,952,227 3.7823 2.27%
2006-03-01 0 6.600 6.550 6.600 6.550 6.650 6,223,000 41,010,900 6.5902 3.729 3.701 3.729 3.701 3.757 11,014,895 3.7232 -1.49%
2006-02-28 0 6.700 6.650 6.700 6.500 6.750 12,809,167 85,430,979 6.6695 3.785 3.757 3.785 3.672 3.813 22,672,606 3.7680 -0.74%
2006-02-27 0 6.750 6.650 6.750 6.650 6.800 17,038,000 114,446,820 6.7172 3.813 3.757 3.813 3.757 3.842 30,157,766 3.7949 0.75%
2006-02-24 0 6.700 6.650 6.700 6.600 6.750 7,311,620 48,760,857 6.6690 3.785 3.757 3.785 3.729 3.813 12,941,784 3.7677 0.00%
2006-02-23 0 6.700 6.650 6.700 6.500 6.750 29,217,306 194,078,289 6.6426 3.785 3.757 3.785 3.672 3.813 51,715,499 3.7528 1.52%
2006-02-22 0 6.600 6.550 6.600 6.500 6.600 11,984,312 78,530,622 6.5528 3.729 3.701 3.729 3.672 3.729 21,212,588 3.7021 0.76%
2006-02-21 0 6.550 6.500 6.550 6.500 6.650 19,276,200 126,849,380 6.5806 3.701 3.672 3.701 3.672 3.757 34,119,446 3.7178 1.55%
2006-02-20 0 6.450 6.450 6.500 6.400 6.500 8,544,500 55,229,167 6.4637 3.644 3.644 3.672 3.616 3.672 15,124,019 3.6518 0.78%
2006-02-17 0 6.400 6.350 6.400 6.300 6.400 5,293,000 33,562,550 6.3409 3.616 3.588 3.616 3.559 3.616 9,368,767 3.5824 0.00%
2006-02-16 0 6.400 6.350 6.400 6.300 6.400 6,640,000 42,187,700 6.3536 3.616 3.588 3.616 3.559 3.616 11,752,997 3.5895 0.79%
2006-02-15 0 6.350 6.350 6.400 6.300 6.400 13,123,375 83,326,613 6.3495 3.588 3.588 3.616 3.559 3.616 23,228,763 3.5872 0.79%
2006-02-14 0 6.300 6.300 6.350 6.200 6.350 15,778,200 99,533,620 6.3083 3.559 3.559 3.588 3.503 3.588 27,927,882 3.5640 0.80%
2006-02-13 0 6.250 6.250 6.300 6.200 6.350 21,838,014 137,368,489 6.2903 3.531 3.531 3.559 3.503 3.588 38,653,933 3.5538 -1.57%
2006-02-10 0 6.350 6.300 6.350 6.300 6.400 17,321,000 109,959,816 6.3484 3.588 3.559 3.588 3.559 3.616 30,658,684 3.5866 -0.78%
2006-02-09 0 6.400 6.400 6.450 6.400 6.450 6,097,294 39,248,588 6.4371 3.616 3.616 3.644 3.616 3.644 10,792,391 3.6367 0.79%
2006-02-08 0 6.350 6.350 6.400 6.350 6.550 16,730,000 107,433,188 6.4216 3.588 3.588 3.616 3.588 3.701 29,612,597 3.6280 -3.05%
2006-02-07 0 6.550 6.500 6.550 6.500 6.550 25,100,960 164,264,862 6.5442 3.701 3.672 3.701 3.672 3.701 44,429,444 3.6972 0.00%
2006-02-06 0 6.550 6.550 6.600 6.450 6.600 17,566,000 114,682,500 6.5287 3.701 3.701 3.729 3.644 3.729 31,092,341 3.6884 0.77%
2006-02-03 0 6.500 6.450 6.500 6.400 6.650 30,483,580 198,113,707 6.4990 3.672 3.644 3.672 3.616 3.757 53,956,841 3.6717 -2.26%
2006-02-02 0 6.650 6.650 6.700 6.650 6.850 14,723,039 98,748,481 6.7071 3.757 3.757 3.785 3.757 3.870 26,060,216 3.7892 -2.92%
2006-02-01 0 6.850 6.800 6.850 6.750 6.950 13,410,000 91,965,756 6.8580 3.870 3.842 3.870 3.813 3.926 23,736,098 3.8745 -0.72%
2006-01-27 0 6.900 6.850 6.900 6.800 6.950 19,488,000 134,202,300 6.8864 3.898 3.870 3.898 3.842 3.926 34,494,338 3.8906 2.22%
2006-01-26 0 6.750 6.750 6.800 6.700 6.800 6,447,333 43,519,264 6.7500 3.813 3.813 3.842 3.785 3.842 11,411,971 3.8135 0.75%
2006-01-25 0 6.700 6.650 6.700 6.650 6.750 4,522,667 30,288,986 6.6972 3.785 3.757 3.785 3.757 3.813 8,005,255 3.7836 0.00%
2006-01-24 0 6.700 6.700 6.750 6.650 6.750 9,537,210 63,782,125 6.6877 3.785 3.785 3.813 3.757 3.813 16,881,145 3.7783 0.75%
2006-01-23 0 6.650 6.650 6.700 6.600 6.800 13,834,000 92,195,520 6.6644 3.757 3.757 3.785 3.729 3.842 24,486,591 3.7651 -3.62%
2006-01-20 0 6.900 6.850 6.900 6.700 6.950 19,373,333 132,650,831 6.8471 3.898 3.870 3.898 3.785 3.926 34,291,374 3.8683 1.47%
2006-01-19 0 6.800 6.800 6.850 6.600 6.950 18,462,000 124,207,292 6.7277 3.842 3.842 3.870 3.729 3.926 32,678,288 3.8009 3.82%
2006-01-18 0 6.550 6.550 6.600 6.500 6.650 12,833,256 84,222,639 6.5628 3.701 3.701 3.729 3.672 3.757 22,715,244 3.7078 -1.50%
2006-01-17 0 6.650 6.600 6.650 6.500 6.850 16,182,000 107,884,000 6.6669 3.757 3.729 3.757 3.672 3.870 28,642,620 3.7666 -1.48%
2006-01-16 0 6.750 6.750 6.800 6.700 6.900 14,614,000 99,176,600 6.7864 3.813 3.813 3.842 3.785 3.898 25,867,214 3.8341 -2.17%
2006-01-13 0 6.900 6.850 6.900 6.850 7.000 9,888,766 68,083,285 6.8849 3.898 3.870 3.898 3.870 3.955 17,503,409 3.8897 0.73%
2006-01-12 0 6.850 6.900 6.950 6.800 7.050 20,243,697 139,974,537 6.9145 3.870 3.898 3.926 3.842 3.983 35,831,945 3.9064 -1.44%
2006-01-11 0 6.950 6.950 7.000 6.950 7.100 16,686,282 116,654,858 6.9911 3.926 3.926 3.955 3.926 4.011 29,535,214 3.9497 0.00%
2006-01-10 0 6.950 6.950 7.000 6.850 7.050 26,996,031 187,944,008 6.9619 3.926 3.926 3.955 3.870 3.983 47,783,776 3.9332 -0.71%
2006-01-09 0 7.000 7.000 7.050 6.950 7.100 32,044,000 225,603,824 7.0404 3.955 3.955 3.983 3.926 4.011 56,718,831 3.9776 2.19%
2006-01-06 0 6.850 6.850 6.900 6.650 6.900 21,687,000 146,430,298 6.7520 3.870 3.870 3.898 3.757 3.898 38,386,634 3.8146 3.01%
2006-01-05 0 6.650 6.600 6.650 6.600 6.700 15,943,024 105,909,808 6.6430 3.757 3.729 3.757 3.729 3.785 28,219,626 3.7531 0.76%
2006-01-04 0 6.600 6.550 6.600 6.500 6.650 16,370,000 107,884,700 6.5904 3.729 3.701 3.729 3.672 3.757 28,975,386 3.7233 1.54%
2006-01-03 0 6.500 6.450 6.500 6.300 6.500 11,771,000 75,460,202 6.4107 3.672 3.644 3.672 3.559 3.672 20,835,019 3.6218 3.17%
2005-12-30 0 6.300 6.250 6.300 6.300 6.500 20,121,000 128,291,000 6.3760 3.559 3.531 3.559 3.559 3.672 35,614,767 3.6022 -3.08%
2005-12-29 0 6.500 6.500 6.550 6.500 6.600 5,996,000 39,344,700 6.5618 3.672 3.672 3.701 3.672 3.729 10,613,098 3.7072 -1.52%
2005-12-28 0 6.600 6.500 6.600 6.500 6.650 5,554,000 36,469,800 6.5664 3.729 3.672 3.729 3.672 3.757 9,830,745 3.7098 -0.75%
2005-12-23 0 6.650 6.600 6.650 6.550 6.700 12,642,598 83,839,057 6.6315 3.757 3.729 3.757 3.701 3.785 22,377,774 3.7465 1.53%
2005-12-22 0 6.550 6.500 6.550 6.450 6.550 6,959,778 45,357,001 6.5170 3.701 3.672 3.701 3.644 3.701 12,319,014 3.6819 0.77%
2005-12-21 0 6.500 6.450 6.500 6.450 6.600 8,349,876 54,664,282 6.5467 3.672 3.644 3.672 3.644 3.729 14,779,528 3.6986 0.78%
2005-12-20 0 6.450 6.450 6.500 6.400 6.500 12,716,000 82,311,400 6.4731 3.644 3.644 3.672 3.616 3.672 22,507,697 3.6570 -0.77%
2005-12-19 0 6.500 6.450 6.500 6.350 6.500 9,949,507 64,439,168 6.4766 3.672 3.644 3.672 3.588 3.672 17,610,923 3.6590 1.56%
2005-12-16 0 6.400 6.350 6.400 6.350 6.500 7,112,000 45,712,300 6.4275 3.616 3.588 3.616 3.588 3.672 12,588,451 3.6313 -0.78%
2005-12-15 0 6.450 6.400 6.450 6.400 6.500 16,328,333 104,881,726 6.4233 3.644 3.616 3.644 3.616 3.672 28,901,634 3.6289 1.57%
2005-12-14 0 6.350 6.350 6.400 6.300 6.550 7,333,824 46,891,165 6.3938 3.588 3.588 3.616 3.559 3.701 12,981,086 3.6123 -2.31%
2005-12-13 0 6.500 6.450 6.500 6.400 6.550 12,369,291 80,020,727 6.4693 3.672 3.644 3.672 3.616 3.701 21,894,012 3.6549 1.56%
2005-12-12 0 6.400 6.350 6.450 6.350 6.500 9,812,000 63,010,500 6.4218 3.616 3.588 3.644 3.588 3.672 17,367,531 3.6281 0.79%
2005-12-09 0 6.350 6.300 6.350 6.250 6.350 4,586,000 28,996,600 6.3229 3.588 3.559 3.588 3.531 3.588 8,117,356 3.5722 0.79%
2005-12-08 0 6.300 6.300 6.350 6.250 6.550 19,972,000 127,469,100 6.3824 3.559 3.559 3.588 3.531 3.701 35,351,033 3.6058 -3.08%
2005-12-07 0 6.500 6.450 6.500 6.350 6.550 14,335,667 92,563,452 6.4569 3.672 3.644 3.672 3.588 3.701 25,374,556 3.6479 1.56%
2005-12-06 0 6.400 6.350 6.450 6.350 6.600 8,941,523 57,809,371 6.4653 3.616 3.588 3.644 3.588 3.729 15,826,761 3.6526 -3.03%
2005-12-05 0 6.600 6.600 6.650 6.500 6.650 7,164,000 47,205,990 6.5893 3.729 3.729 3.757 3.672 3.757 12,680,493 3.7227 0.00%
2005-12-02 0 6.600 6.650 6.700 6.550 6.650 20,322,000 134,279,700 6.6076 3.729 3.757 3.785 3.701 3.757 35,970,543 3.7330 0.76%
2005-12-01 0 6.550 6.550 6.600 6.350 6.600 9,980,000 64,973,583 6.5104 3.701 3.701 3.729 3.588 3.729 17,664,896 3.6781 3.15%
2005-11-30 0 6.350 6.300 6.350 6.300 6.500 12,854,000 82,228,520 6.3971 3.588 3.559 3.588 3.559 3.672 22,751,962 3.6141 -1.55%
2005-11-29 0 6.450 6.450 6.500 6.400 6.550 6,932,000 45,057,100 6.4999 3.644 3.644 3.672 3.616 3.701 12,269,846 3.6722 -1.53%
2005-11-28 0 6.550 6.550 6.600 6.500 6.650 13,902,000 91,508,000 6.5824 3.701 3.701 3.729 3.672 3.757 24,606,953 3.7188 -1.50%
2005-11-25 0 6.650 6.600 6.650 6.350 6.650 25,545,285 167,078,678 6.5405 3.757 3.729 3.757 3.588 3.757 45,215,913 3.6951 3.91%
2005-11-24 0 6.400 6.350 6.400 6.300 6.400 6,911,000 44,078,950 6.3781 3.616 3.588 3.616 3.559 3.616 12,232,675 3.6034 0.79%
2005-11-23 0 6.350 6.350 6.400 6.300 6.400 5,124,000 32,640,400 6.3701 3.588 3.588 3.616 3.559 3.616 9,069,632 3.5989 0.00%
2005-11-22 0 6.350 6.300 6.350 6.250 6.400 8,919,000 56,390,400 6.3225 3.588 3.559 3.588 3.531 3.616 15,786,895 3.5720 0.00%
2005-11-21 0 6.350 6.300 6.350 6.300 6.400 9,701,644 61,577,452 6.3471 3.588 3.559 3.588 3.559 3.616 17,172,198 3.5859 0.79%
2005-11-18 0 6.300 6.250 6.300 6.250 6.300 7,006,000 43,986,800 6.2784 3.559 3.531 3.559 3.531 3.559 12,400,828 3.5471 1.61%
2005-11-17 0 6.200 6.200 6.250 6.150 6.250 7,577,714 47,033,227 6.2068 3.503 3.503 3.531 3.475 3.531 13,412,779 3.5066 0.81%
2005-11-16 0 6.150 6.150 6.200 6.050 6.200 6,086,400 37,352,520 6.1370 3.475 3.475 3.503 3.418 3.503 10,773,109 3.4672 0.82%
2005-11-15 0 6.100 6.050 6.100 6.000 6.150 15,378,155 93,409,046 6.0741 3.446 3.418 3.446 3.390 3.475 27,219,791 3.4317 -0.81%
2005-11-14 0 6.150 6.150 6.200 6.100 6.300 10,687,660 66,204,106 6.1944 3.475 3.475 3.503 3.446 3.559 18,917,475 3.4996 -2.38%
2005-11-11 0 6.300 6.250 6.300 6.200 6.300 7,472,597 46,799,151 6.2628 3.559 3.531 3.559 3.503 3.559 13,226,718 3.5382 1.61%
2005-11-10 0 6.200 6.200 6.250 6.200 6.250 6,060,000 37,642,100 6.2116 3.503 3.503 3.531 3.503 3.531 10,726,380 3.5093 -0.80%
2005-11-09 0 6.250 6.200 6.250 6.200 6.300 11,665,065 72,880,069 6.2477 3.531 3.503 3.531 3.503 3.559 20,647,511 3.5297 0.81%
2005-11-08 0 6.200 6.150 6.200 6.150 6.200 6,576,000 40,605,700 6.1748 3.503 3.475 3.503 3.475 3.503 11,639,715 3.4885 1.64%
2005-11-07 0 6.100 6.100 6.150 6.100 6.300 13,852,000 85,503,000 6.1726 3.446 3.446 3.475 3.446 3.559 24,518,451 3.4873 -2.40%
2005-11-04 0 6.250 6.200 6.250 6.150 6.250 6,937,828 43,058,884 6.2064 3.531 3.503 3.531 3.475 3.531 12,280,161 3.5064 0.81%
2005-11-03 0 6.200 6.150 6.200 6.150 6.250 11,747,815 72,822,390 6.1988 3.503 3.475 3.503 3.475 3.531 20,793,981 3.5021 0.81%
2005-11-02 0 6.150 6.100 6.150 6.050 6.150 8,151,000 49,620,900 6.0877 3.475 3.446 3.475 3.418 3.475 14,427,512 3.4393 1.65%
2005-11-01 0 6.050 6.000 6.050 6.000 6.050 6,518,000 39,189,472 6.0125 3.418 3.390 3.418 3.390 3.418 11,537,053 3.3968 1.68%
2005-10-31 0 5.950 5.950 6.000 5.850 6.000 4,800,000 28,488,900 5.9352 3.362 3.362 3.390 3.305 3.390 8,496,142 3.3532 0.85%
2005-10-28 0 5.900 5.900 5.950 5.850 5.950 15,018,000 88,671,600 5.9044 3.333 3.333 3.362 3.305 3.362 26,582,306 3.3357 -0.84%
2005-10-27 0 5.950 5.950 6.000 5.900 6.000 8,014,802 47,654,179 5.9458 3.362 3.362 3.390 3.333 3.390 14,186,437 3.3591 -0.83%
2005-10-26 0 6.000 5.950 6.000 5.950 6.050 18,608,350 111,967,089 6.0170 3.390 3.362 3.390 3.362 3.418 32,937,332 3.3994 -0.83%
2005-10-25 0 6.050 6.000 6.050 6.000 6.150 9,524,000 57,781,300 6.0669 3.418 3.390 3.418 3.390 3.475 16,857,763 3.4276 -0.82%
2005-10-24 0 6.100 6.050 6.100 6.000 6.150 12,634,500 76,622,650 6.0646 3.446 3.418 3.446 3.390 3.475 22,363,440 3.4262 0.00%
2005-10-21 0 6.100 6.100 6.150 5.950 6.150 23,866,100 143,890,775 6.0291 3.446 3.446 3.475 3.362 3.475 42,243,705 3.4062 1.67%
2005-10-20 0 6.000 5.900 5.950 5.900 6.150 32,260,000 194,418,440 6.0266 3.390 3.333 3.362 3.333 3.475 57,101,157 3.4048 -1.64%
2005-10-19 0 6.100 6.050 6.100 6.000 6.100 35,259,000 213,394,800 6.0522 3.446 3.418 3.446 3.390 3.446 62,409,477 3.4193 -2.40%
2005-10-18 0 6.250 6.200 6.250 6.100 6.250 36,900,000 228,654,718 6.1966 3.531 3.503 3.531 3.446 3.531 65,314,095 3.5008 1.63%
2005-10-17 0 6.150 6.100 6.150 6.000 6.150 16,722,100 101,451,033 6.0669 3.475 3.446 3.475 3.390 3.475 29,598,613 3.4276 0.82%
2005-10-14 0 6.100 6.050 6.100 6.000 6.200 21,780,401 132,875,546 6.1007 3.446 3.418 3.446 3.390 3.503 38,551,956 3.4467 -1.61%
2005-10-13 0 6.200 6.200 6.250 6.100 6.250 15,607,812 96,700,710 6.1957 3.503 3.503 3.531 3.446 3.531 27,626,290 3.5003 0.81%
2005-10-12 0 6.150 6.150 6.250 6.000 6.300 38,370,000 236,545,400 6.1649 3.475 3.475 3.531 3.390 3.559 67,916,039 3.4829 -1.60%
2005-10-10 0 6.250 6.200 6.250 6.150 6.250 13,533,000 84,200,050 6.2218 3.531 3.503 3.531 3.475 3.531 23,953,812 3.5151 1.63%
2005-10-07 0 6.150 6.100 6.150 6.100 6.200 22,029,484 135,351,277 6.1441 3.475 3.446 3.475 3.446 3.503 38,992,841 3.4712 0.82%
2005-10-06 0 6.100 6.050 6.100 6.050 6.250 28,534,000 174,786,850 6.1256 3.446 3.418 3.446 3.418 3.531 50,506,027 3.4607 -3.94%
2005-10-05 0 6.350 6.300 6.350 6.250 6.550 24,587,000 156,406,800 6.3614 3.588 3.559 3.588 3.531 3.701 43,519,720 3.5939 -3.05%
2005-10-04 0 6.550 6.550 6.600 6.450 6.600 20,936,351 137,023,964 6.5448 3.701 3.701 3.729 3.644 3.729 37,057,963 3.6976 0.77%
2005-10-03 0 6.500 6.450 6.500 6.400 6.500 5,779,000 37,364,610 6.4656 3.672 3.644 3.672 3.616 3.672 10,229,002 3.6528 0.78%
2005-09-30 0 6.450 6.450 6.500 6.450 6.500 12,903,000 83,410,050 6.4644 3.644 3.644 3.672 3.644 3.672 22,838,693 3.6521 -0.77%
2005-09-29 0 6.500 6.450 6.500 6.300 6.500 13,430,800 85,972,371 6.4011 3.672 3.644 3.672 3.559 3.672 23,772,915 3.6164 3.17%
2005-09-28 0 6.300 6.300 6.350 6.300 6.400 4,830,668 30,716,556 6.3587 3.559 3.559 3.588 3.559 3.616 8,550,426 3.5924 -1.56%
2005-09-27 0 6.400 6.350 6.400 6.300 6.400 5,914,000 37,613,300 6.3600 3.616 3.588 3.616 3.559 3.616 10,467,956 3.5932 0.79%
2005-09-26 0 6.350 6.350 6.400 6.200 6.400 10,447,939 66,052,606 6.3221 3.588 3.588 3.616 3.503 3.616 18,493,162 3.5717 0.00%
2005-09-23 0 6.350 6.300 6.350 6.300 6.400 13,066,316 82,825,857 6.3389 3.588 3.559 3.588 3.559 3.616 23,127,767 3.5812 0.79%
2005-09-22 0 6.300 6.300 6.350 6.200 6.350 11,488,000 72,248,019 6.2890 3.559 3.559 3.588 3.503 3.588 20,334,101 3.5530 0.80%
2005-09-21 0 6.250 6.200 6.250 6.150 6.300 15,079,208 94,210,690 6.2477 3.531 3.503 3.531 3.475 3.559 26,690,646 3.5297 1.63%
2005-09-20 0 6.150 6.100 6.150 6.000 6.200 14,056,816 86,218,174 6.1335 3.475 3.446 3.475 3.390 3.503 24,880,982 3.4652 0.00%
2005-09-16 0 6.150 6.100 6.150 6.100 6.150 4,478,000 27,391,400 6.1169 3.475 3.446 3.475 3.446 3.475 7,926,193 3.4558 -0.81%
2005-09-15 0 6.200 6.150 6.200 6.100 6.250 11,174,052 68,929,589 6.1687 3.503 3.475 3.503 3.446 3.531 19,778,404 3.4851 0.00%
2005-09-14 0 6.200 6.150 6.200 6.050 6.250 10,998,848 67,652,750 6.1509 3.503 3.475 3.503 3.418 3.531 19,468,287 3.4750 0.00%
2005-09-13 0 6.200 6.150 6.200 6.150 6.350 7,675,075 48,137,626 6.2719 3.503 3.475 3.503 3.475 3.588 13,585,111 3.5434 -2.36%
2005-09-12 0 6.350 6.300 6.350 6.250 6.350 3,117,000 19,664,050 6.3086 3.588 3.559 3.588 3.531 3.588 5,517,183 3.5641 1.60%
2005-09-09 0 6.250 6.300 6.350 6.200 6.300 3,674,627 23,040,675 6.2702 3.531 3.559 3.588 3.503 3.559 6,504,199 3.5424 -0.79%
2005-09-08 0 6.300 6.300 6.350 6.250 6.350 2,204,500 13,863,850 6.2889 3.559 3.559 3.588 3.531 3.588 3,902,030 3.5530 -0.79%
2005-09-07 0 6.350 6.250 6.350 6.300 6.350 10,764,000 68,144,700 6.3308 3.588 3.531 3.588 3.559 3.588 19,052,599 3.5767 1.60%
2005-09-06 0 6.250 6.200 6.250 6.200 6.350 8,302,952 52,161,893 6.2823 3.531 3.503 3.531 3.503 3.588 14,696,471 3.5493 -0.79%
2005-09-05 0 6.300 6.300 6.350 6.250 6.350 2,818,100 17,767,745 6.3049 3.559 3.559 3.588 3.531 3.588 4,988,121 3.5620 0.00%
2005-09-02 0 6.300 6.250 6.300 6.250 6.350 11,586,000 73,010,600 6.3016 3.559 3.531 3.559 3.531 3.588 20,507,564 3.5602 0.00%
2005-09-01 0 6.300 6.300 6.350 6.250 6.550 26,192,000 168,316,700 6.4263 3.559 3.559 3.588 3.531 3.701 46,360,617 3.6306 -1.56%
2005-08-31 0 6.400 6.350 6.400 6.300 6.400 6,499,768 41,295,235 6.3533 3.616 3.588 3.616 3.559 3.616 11,504,782 3.5894 1.59%
2005-08-30 0 6.300 6.300 6.350 6.250 6.400 12,948,000 81,833,200 6.3201 3.559 3.559 3.588 3.531 3.616 22,918,344 3.5706 0.00%
2005-08-29 0 6.300 6.250 6.300 6.200 6.350 16,609,720 104,323,082 6.2808 3.559 3.531 3.559 3.503 3.588 29,399,697 3.5484 -2.33%
2005-08-26 0 6.450 6.400 6.450 6.300 6.450 18,346,760 116,657,281 6.3585 3.644 3.616 3.644 3.559 3.644 32,474,310 3.5923 3.20%
2005-08-25 0 6.250 6.250 6.300 6.200 6.300 8,621,200 54,012,000 6.2650 3.531 3.531 3.559 3.503 3.559 15,259,780 3.5395 0.00%
2005-08-24 0 6.250 6.250 6.300 6.200 6.400 20,547,542 129,099,206 6.2830 3.531 3.531 3.559 3.503 3.616 36,369,759 3.5496 -1.57%
2005-08-23 0 6.350 6.350 6.400 6.350 6.550 10,468,000 67,408,200 6.4395 3.588 3.588 3.616 3.588 3.701 18,528,671 3.6380 -2.31%
2005-08-22 0 6.500 6.450 6.550 6.450 6.600 16,746,000 108,897,000 6.5029 3.672 3.644 3.701 3.644 3.729 29,640,917 3.6739 0.00%
2005-08-19 0 6.500 6.450 6.500 6.450 6.650 20,900,000 136,572,900 6.5346 3.672 3.644 3.672 3.644 3.757 36,993,620 3.6918 -2.26%
2005-08-18 0 6.650 6.650 6.700 6.600 6.850 11,918,000 79,618,700 6.6805 3.757 3.757 3.785 3.729 3.870 21,095,214 3.7743 -2.92%
2005-08-17 0 6.850 6.800 6.850 6.650 6.900 10,768,000 72,788,100 6.7597 3.870 3.842 3.870 3.757 3.898 19,059,680 3.8190 2.24%
2005-08-16 0 6.700 6.700 6.750 6.650 6.800 13,339,000 89,455,796 6.7063 3.785 3.785 3.813 3.757 3.842 23,610,426 3.7888 -0.74%
2005-08-15 0 6.750 6.700 6.750 6.550 6.850 15,547,503 103,861,906 6.6803 3.813 3.785 3.813 3.701 3.870 27,519,542 3.7741 -0.74%
2005-08-12 0 6.800 6.800 6.850 6.750 6.900 7,626,600 52,078,720 6.8286 3.842 3.842 3.870 3.813 3.898 13,499,308 3.8579 0.00%
2005-08-11 0 6.800 6.800 6.850 6.700 6.900 17,213,956 116,817,293 6.7862 3.842 3.842 3.870 3.785 3.898 30,469,213 3.8339 0.00%
2005-08-10 0 6.800 6.750 6.800 6.500 6.800 25,987,690 174,436,650 6.7123 3.842 3.813 3.842 3.672 3.842 45,998,983 3.7922 3.82%
2005-08-09 0 6.550 6.500 6.550 6.500 6.650 9,532,000 62,625,600 6.5700 3.701 3.672 3.701 3.672 3.757 16,871,923 3.7118 -1.50%
2005-08-08 0 6.650 6.650 6.700 6.600 6.700 6,314,000 41,966,800 6.6466 3.757 3.757 3.785 3.729 3.785 11,175,967 3.7551 0.00%
2005-08-05 0 6.650 6.650 6.700 6.550 6.700 6,324,000 42,059,172 6.6507 3.757 3.757 3.785 3.701 3.785 11,193,668 3.7574 0.00%
2005-08-04 0 6.650 6.600 6.650 6.550 6.700 10,582,600 69,984,786 6.6132 3.757 3.729 3.757 3.701 3.785 18,731,516 3.7362 -0.75%
2005-08-03 0 6.700 6.700 6.750 6.550 6.850 21,563,800 143,715,620 6.6647 3.785 3.785 3.813 3.701 3.870 38,168,566 3.7653 -2.19%
2005-08-02 0 6.850 6.800 6.850 6.800 6.950 7,048,000 48,285,764 6.8510 3.870 3.842 3.870 3.842 3.926 12,475,169 3.8705 -0.72%
2005-08-01 0 6.900 6.850 6.900 6.800 6.900 7,588,500 51,983,690 6.8503 3.898 3.870 3.898 3.842 3.898 13,431,870 3.8702 0.00%
2005-07-29 0 6.900 6.850 6.900 6.800 6.950 11,007,000 75,869,225 6.8928 3.898 3.870 3.898 3.842 3.926 19,482,717 3.8942 0.00%
2005-07-28 0 6.900 6.850 6.900 6.800 6.950 16,832,000 115,630,760 6.8697 3.898 3.870 3.898 3.842 3.926 29,793,140 3.8811 -0.72%
2005-07-27 0 6.950 6.950 7.000 6.800 7.000 29,939,589 206,648,198 6.9022 3.926 3.926 3.955 3.842 3.955 52,993,961 3.8995 2.96%
2005-07-26 0 6.750 6.750 6.850 6.650 6.850 22,770,449 153,779,441 6.7535 3.813 3.813 3.870 3.757 3.870 40,304,371 3.8155 2.27%
2005-07-25 0 6.600 6.600 6.650 6.550 6.700 5,867,400 38,697,230 6.5953 3.729 3.729 3.757 3.701 3.785 10,385,472 3.7261 -1.49%
2005-07-22 0 6.700 6.650 6.700 6.550 6.700 17,909,530 118,415,262 6.6119 3.785 3.757 3.785 3.701 3.785 31,700,400 3.7355 3.08%
2005-07-21 0 6.500 6.500 6.550 6.400 6.600 11,141,000 72,081,270 6.4699 3.672 3.672 3.701 3.616 3.729 19,719,901 3.6553 -1.52%
2005-07-20 0 6.600 6.550 6.600 6.450 6.700 14,398,000 94,944,200 6.5943 3.729 3.701 3.729 3.644 3.785 25,484,887 3.7255 0.00%
2005-07-19 0 6.600 6.600 6.650 6.350 6.750 41,112,751 269,419,363 6.5532 3.729 3.729 3.757 3.588 3.813 72,770,790 3.7023 3.12%
2005-07-18 0 6.400 6.350 6.400 6.350 6.400 7,300,413 46,608,640 6.3844 3.616 3.588 3.616 3.588 3.616 12,921,948 3.6069 0.79%
2005-07-15 0 6.350 6.350 6.400 6.350 6.450 9,728,966 62,239,438 6.3973 3.588 3.588 3.616 3.588 3.644 17,220,559 3.6143 -0.78%
2005-07-14 0 6.400 6.400 6.450 6.300 6.500 17,508,801 112,380,337 6.4185 3.616 3.616 3.644 3.559 3.672 30,991,097 3.6262 1.59%
2005-07-13 0 6.300 6.250 6.300 6.250 6.350 10,605,976 66,681,328 6.2871 3.559 3.531 3.559 3.531 3.588 18,772,892 3.5520 0.00%
2005-07-12 0 6.300 6.250 6.300 6.200 6.400 19,528,000 122,663,200 6.2814 3.559 3.531 3.559 3.503 3.616 34,565,140 3.5488 -2.33%
2005-07-11 0 6.450 6.400 6.450 6.300 6.450 13,865,048 88,648,240 6.3936 3.644 3.616 3.644 3.559 3.644 24,541,546 3.6122 2.38%
2005-07-08 0 6.300 6.250 6.350 6.200 6.350 11,588,000 72,599,000 6.2650 3.559 3.531 3.588 3.503 3.588 20,511,104 3.5395 0.00%
2005-07-07 0 6.300 6.300 6.350 6.250 6.400 12,688,000 80,194,604 6.3205 3.559 3.559 3.588 3.531 3.616 22,458,137 3.5708 -0.79%
2005-07-06 0 6.350 6.350 6.400 6.300 6.450 29,289,806 187,006,424 6.3847 3.588 3.588 3.616 3.559 3.644 51,843,826 3.6071 -0.78%
2005-07-05 0 6.400 6.400 6.450 6.400 6.500 7,924,000 51,284,121 6.4720 3.616 3.616 3.644 3.616 3.672 14,025,715 3.6564 -1.54%
2005-07-04 0 6.500 6.500 6.550 6.450 6.600 14,232,000 92,818,252 6.5218 3.672 3.672 3.701 3.644 3.729 25,191,062 3.6846 -0.76%
2005-06-30 0 6.550 6.500 6.550 6.450 6.600 9,129,500 59,898,425 6.5610 3.701 3.672 3.701 3.644 3.729 16,159,486 3.7067 0.77%
2005-06-29 0 6.500 6.450 6.500 6.450 6.600 11,868,000 77,613,200 6.5397 3.672 3.644 3.672 3.644 3.729 21,006,712 3.6947 0.00%
2005-06-28 0 6.500 6.500 6.550 6.400 6.550 8,632,200 56,029,650 6.4908 3.672 3.672 3.701 3.616 3.701 15,279,250 3.6670 0.00%
2005-06-27 0 6.500 6.500 6.550 6.400 6.500 9,436,000 60,938,288 6.4581 3.672 3.672 3.701 3.616 3.672 16,702,000 3.6486 -0.76%
2005-06-24 0 6.550 6.500 6.600 6.450 6.600 16,334,000 106,929,624 6.5464 3.701 3.672 3.729 3.644 3.729 28,911,665 3.6985 0.00%
2005-06-23 0 6.550 6.550 6.650 6.500 6.700 14,090,000 92,910,400 6.5941 3.701 3.701 3.757 3.672 3.785 24,939,718 3.7254 -0.76%
2005-06-22 0 6.600 6.600 6.650 6.300 6.650 33,427,460 218,030,048 6.5225 3.729 3.729 3.757 3.559 3.757 59,167,596 3.6850 3.94%
2005-06-21 0 6.350 6.300 6.350 6.200 6.350 5,197,000 32,561,950 6.2655 3.588 3.559 3.588 3.503 3.588 9,198,844 3.5398 0.79%
2005-06-20 0 6.300 6.250 6.300 6.250 6.350 6,655,285 41,967,059 6.3058 3.559 3.531 3.559 3.531 3.588 11,780,052 3.5626 -0.79%
2005-06-17 0 6.350 6.300 6.350 6.200 6.350 5,165,124 32,564,200 6.3046 3.588 3.559 3.588 3.503 3.588 9,142,423 3.5619 2.42%
2005-06-16 0 6.200 6.200 6.250 6.200 6.300 4,220,000 26,282,800 6.2282 3.503 3.503 3.531 3.503 3.559 7,469,525 3.5187 -2.36%
2005-06-15 0 6.350 6.350 6.400 6.250 6.400 6,002,123 37,811,260 6.2996 3.588 3.588 3.616 3.531 3.616 10,623,936 3.5591 0.00%
2005-06-14 0 6.350 6.300 6.350 6.250 6.400 6,544,000 41,455,246 6.3348 3.588 3.559 3.588 3.531 3.616 11,583,074 3.5790 0.00%
2005-06-13 0 6.350 6.300 6.350 6.250 6.400 9,873,435 62,354,499 6.3154 3.588 3.559 3.588 3.531 3.616 17,476,273 3.5680 0.79%
2005-06-10 0 6.300 6.300 6.350 6.200 6.350 14,956,000 93,794,722 6.2714 3.559 3.559 3.588 3.503 3.588 26,472,564 3.5431 0.80%
2005-06-09 0 6.250 6.200 6.250 6.150 6.300 16,714,000 103,831,900 6.2123 3.531 3.503 3.531 3.475 3.559 29,584,276 3.5097 0.81%
2005-06-08 0 6.200 6.150 6.200 6.050 6.200 15,115,301 93,134,411 6.1616 3.503 3.475 3.503 3.418 3.503 26,754,531 3.4811 2.48%
2005-06-07 0 6.050 6.000 6.050 6.000 6.100 7,844,519 47,562,275 6.0631 3.418 3.390 3.418 3.390 3.446 13,885,031 3.4254 -0.82%
2005-06-06 0 6.100 6.050 6.100 6.000 6.100 6,110,310 37,041,694 6.0622 3.446 3.418 3.446 3.390 3.446 10,815,430 3.4249 0.00%
2005-06-03 0 6.100 6.100 6.150 6.050 6.150 5,794,000 35,418,400 6.1129 3.446 3.446 3.475 3.418 3.475 10,255,552 3.4536 -0.81%
2005-06-02 0 6.150 6.100 6.150 6.050 6.200 8,002,000 48,993,600 6.1227 3.475 3.446 3.475 3.418 3.503 14,163,778 3.4591 -0.81%
2005-06-01 0 6.200 6.200 6.250 6.150 6.250 12,124,000 75,325,900 6.2130 3.503 3.503 3.531 3.475 3.531 21,459,840 3.5101 -0.80%
2005-05-31 0 6.250 6.200 6.250 6.150 6.300 15,047,000 93,796,650 6.2336 3.531 3.503 3.531 3.475 3.559 26,633,637 3.5217 0.81%
2005-05-30 0 6.200 6.150 6.200 6.050 6.250 10,112,500 62,306,266 6.1613 3.503 3.475 3.503 3.418 3.531 17,899,425 3.4809 0.81%
2005-05-27 0 6.150 6.100 6.150 6.050 6.150 4,130,000 25,297,800 6.1254 3.475 3.446 3.475 3.418 3.475 7,310,223 3.4606 2.50%
2005-05-26 0 6.000 6.000 6.050 6.000 6.050 3,757,000 22,587,200 6.0120 3.390 3.390 3.418 3.390 3.418 6,650,002 3.3966 0.00%
2005-05-25 0 6.000 5.950 6.000 5.950 6.150 10,956,000 65,950,400 6.0196 3.390 3.362 3.390 3.362 3.475 19,392,445 3.4008 -2.44%
2005-05-24 0 6.150 6.100 6.150 6.100 6.150 2,552,000 15,577,000 6.1038 3.475 3.446 3.475 3.446 3.475 4,517,116 3.4484 0.00%
2005-05-23 0 6.150 6.100 6.150 6.000 6.150 6,396,000 38,898,700 6.0817 3.475 3.446 3.475 3.390 3.475 11,321,110 3.4359 0.82%
2005-05-20 0 6.100 6.050 6.100 6.000 6.150 7,093,592 43,074,613 6.0723 3.446 3.418 3.446 3.390 3.475 12,555,868 3.4306 0.00%
2005-05-19 0 6.100 6.050 6.150 6.000 6.150 14,414,000 87,540,400 6.0733 3.446 3.418 3.475 3.390 3.475 25,513,208 3.4312 1.67%
2005-05-18 0 6.000 5.950 6.000 5.950 6.050 14,887,000 89,244,980 5.9948 3.390 3.362 3.390 3.362 3.418 26,350,432 3.3869 -0.83%
2005-05-17 0 6.050 6.000 6.050 6.000 6.250 22,950,000 139,310,100 6.0702 3.418 3.390 3.418 3.390 3.531 40,622,181 3.4294 -2.42%
2005-05-13 0 6.200 6.200 6.250 6.150 6.250 7,328,022 45,663,336 6.2313 3.503 3.503 3.531 3.475 3.531 12,970,816 3.5205 -0.80%
2005-05-12 0 6.250 6.200 6.300 6.250 6.350 11,590,000 72,765,400 6.2783 3.531 3.503 3.559 3.531 3.588 20,514,644 3.5470 0.81%
2005-05-11 0 6.200 6.200 6.250 6.200 6.250 2,948,771 18,334,719 6.2177 3.503 3.503 3.531 3.503 3.531 5,219,412 3.5128 -1.59%
2005-05-10 0 6.300 6.250 6.300 6.250 6.400 7,448,000 47,005,528 6.3112 3.559 3.531 3.559 3.531 3.616 13,183,181 3.5656 -0.79%
2005-05-09 0 6.350 6.350 6.400 6.200 6.400 10,840,000 68,273,300 6.2983 3.588 3.588 3.616 3.503 3.616 19,187,122 3.5583 0.79%
2005-05-06 0 6.300 6.300 6.350 6.250 6.400 9,496,000 60,201,000 6.3396 3.559 3.559 3.588 3.531 3.616 16,808,202 3.5816 -0.79%
2005-05-05 0 6.350 6.350 6.400 6.350 6.450 10,914,000 69,543,400 6.3719 3.588 3.588 3.616 3.588 3.644 19,318,104 3.5999 0.00%
2005-05-04 0 6.350 6.250 6.350 6.250 6.400 9,345,596 59,113,675 6.3253 3.588 3.531 3.588 3.531 3.616 16,541,982 3.5736 0.79%
2005-05-03 0 6.300 6.300 6.350 6.250 6.350 12,837,048 80,765,713 6.2916 3.559 3.559 3.588 3.531 3.588 22,721,956 3.5545 1.52%
2005-04-29 0 6.300 6.250 6.300 6.250 6.350 10,006,000 63,085,600 6.3048 3.506 3.478 3.506 3.478 3.534 17,979,757 3.5087 -0.79%
2005-04-28 0 6.350 6.300 6.350 6.250 6.350 15,460,000 97,518,842 6.3078 3.534 3.506 3.534 3.478 3.534 27,780,037 3.5104 1.60%
2005-04-27 0 6.250 6.200 6.250 6.150 6.300 8,167,700 50,805,282 6.2203 3.478 3.450 3.478 3.423 3.506 14,676,520 3.4617 -0.79%
2005-04-26 0 6.300 6.300 6.350 6.150 6.400 14,022,907 88,716,063 6.3265 3.506 3.506 3.534 3.423 3.562 25,197,728 3.5208 1.61%
2005-04-25 0 6.200 6.150 6.200 6.150 6.300 8,614,600 53,518,200 6.2125 3.450 3.423 3.450 3.423 3.506 15,479,554 3.4573 0.00%
2005-04-22 0 6.200 6.200 6.250 6.150 6.300 13,952,867 86,879,589 6.2266 3.450 3.450 3.478 3.423 3.506 25,071,873 3.4652 0.81%
2005-04-21 0 6.150 6.150 6.200 6.000 6.200 14,812,000 90,696,216 6.1232 3.423 3.423 3.450 3.339 3.450 26,615,647 3.4076 0.00%
2005-04-20 0 6.150 6.150 6.200 6.150 6.300 7,370,000 45,595,180 6.1866 3.423 3.423 3.450 3.423 3.506 13,243,135 3.4429 0.00%
2005-04-19 0 6.150 6.050 6.100 6.050 6.250 13,180,000 80,781,600 6.1291 3.423 3.367 3.395 3.367 3.478 23,683,110 3.4109 0.82%
2005-04-18 0 6.100 6.100 6.150 6.100 6.250 26,159,000 160,247,700 6.1259 3.395 3.395 3.423 3.395 3.478 47,005,044 3.4092 -4.69%
2005-04-15 0 6.400 6.350 6.400 6.250 6.400 13,726,000 86,799,244 6.3237 3.562 3.534 3.562 3.478 3.562 24,664,216 3.5192 0.00%
2005-04-14 0 6.400 6.350 6.450 6.300 6.450 14,138,990 90,247,136 6.3829 3.562 3.534 3.590 3.506 3.590 25,406,317 3.5522 -0.78%
2005-04-13 0 6.450 6.450 6.500 6.300 6.450 12,997,515 83,339,380 6.4119 3.590 3.590 3.617 3.506 3.590 23,355,203 3.5683 2.38%
2005-04-12 0 6.300 6.300 6.350 6.300 6.350 6,839,000 43,292,850 6.3303 3.506 3.506 3.534 3.506 3.534 12,288,983 3.5229 -0.79%
2005-04-11 0 6.350 6.300 6.350 6.200 6.400 12,382,000 78,107,480 6.3081 3.534 3.506 3.534 3.450 3.562 22,249,186 3.5106 1.60%
2005-04-08 0 6.250 6.200 6.250 6.200 6.350 17,298,000 108,403,792 6.2668 3.478 3.450 3.478 3.450 3.534 31,082,734 3.4876 -0.79%
2005-04-07 0 6.300 6.250 6.300 6.250 6.400 15,037,000 94,883,236 6.3100 3.506 3.478 3.506 3.478 3.562 27,019,949 3.5116 0.80%
2005-04-06 0 6.250 6.250 6.300 6.000 6.300 28,778,500 177,508,600 6.1681 3.478 3.478 3.506 3.339 3.506 51,712,017 3.4326 5.04%
2005-04-04 0 5.950 5.950 6.000 5.900 6.000 6,058,000 36,040,200 5.9492 3.311 3.311 3.339 3.283 3.339 10,885,606 3.3108 -0.83%
2005-04-01 0 6.000 5.950 6.000 5.900 6.050 10,754,000 64,365,424 5.9853 3.339 3.311 3.339 3.283 3.367 19,323,837 3.3309 -0.83%
2005-03-31 0 6.050 6.000 6.050 6.000 6.150 10,679,000 64,909,930 6.0783 3.367 3.339 3.367 3.339 3.423 19,189,069 3.3827 0.83%
2005-03-30 0 6.000 5.950 6.000 5.900 6.100 20,465,100 122,278,115 5.9750 3.339 3.311 3.339 3.283 3.395 36,773,689 3.3252 0.00%
2005-03-29 0 6.000 6.000 6.050 5.950 6.150 38,599,000 232,726,900 6.0294 3.339 3.339 3.367 3.311 3.423 69,358,450 3.3554 -4.00%
2005-03-24 0 6.250 6.250 6.300 6.100 6.300 11,804,000 72,836,340 6.1705 3.478 3.478 3.506 3.395 3.506 21,210,579 3.4340 0.81%
2005-03-23 0 6.200 6.150 6.200 6.100 6.200 14,937,286 91,733,457 6.1412 3.450 3.423 3.450 3.395 3.450 26,840,773 3.4177 -1.59%
2005-03-22 0 6.300 6.250 6.300 6.150 6.300 12,908,000 80,306,100 6.2214 3.506 3.478 3.506 3.423 3.506 23,194,354 3.4623 0.00%
2005-03-21 0 6.300 6.250 6.300 6.200 6.300 6,722,000 42,094,100 6.2621 3.506 3.478 3.506 3.450 3.506 12,078,746 3.4850 -0.79%
2005-03-18 0 6.350 6.300 6.350 6.300 6.450 7,512,000 47,965,000 6.3851 3.534 3.506 3.534 3.506 3.590 13,498,295 3.5534 0.00%
2005-03-17 0 6.350 6.350 6.400 6.250 6.500 16,914,288 108,016,105 6.3861 3.534 3.534 3.562 3.478 3.617 30,393,243 3.5540 -0.78%
2005-03-16 0 6.400 6.400 6.450 6.150 6.450 19,471,000 123,565,174 6.3461 3.562 3.562 3.590 3.423 3.590 34,987,393 3.5317 1.59%
2005-03-15 0 6.300 6.250 6.300 6.250 6.500 29,118,975 185,109,838 6.3570 3.506 3.478 3.506 3.478 3.617 52,323,816 3.5378 -3.08%
2005-03-14 0 6.500 6.550 6.600 6.400 6.750 50,972,000 333,592,200 6.5446 3.617 3.645 3.673 3.562 3.756 91,591,463 3.6422 -4.41%
2005-03-11 0 6.800 6.750 6.800 6.650 6.850 16,021,620 108,263,795 6.7574 3.784 3.756 3.784 3.701 3.812 28,789,210 3.7606 0.00%
2005-03-10 0 6.800 6.750 6.800 6.700 6.850 21,226,000 144,312,400 6.7989 3.784 3.756 3.784 3.729 3.812 38,140,948 3.7837 -2.16%
2005-03-09 0 6.950 6.950 7.000 6.900 7.150 15,348,000 106,932,100 6.9672 3.868 3.868 3.896 3.840 3.979 27,578,784 3.8773 -2.11%
2005-03-08 0 7.100 7.050 7.100 6.900 7.100 26,235,000 184,474,200 7.0316 3.951 3.923 3.951 3.840 3.951 47,141,608 3.9132 0.00%
2005-03-07 0 7.100 7.050 7.100 7.000 7.300 10,770,000 76,840,100 7.1346 3.951 3.923 3.951 3.896 4.063 19,352,587 3.9705 0.00%
2005-03-04 0 7.100 7.100 7.150 7.050 7.250 28,294,000 202,322,800 7.1507 3.951 3.951 3.979 3.923 4.035 50,841,420 3.9795 -2.07%
2005-03-03 0 7.250 7.200 7.250 7.000 7.300 23,146,437 166,075,989 7.1750 4.035 4.007 4.035 3.896 4.063 41,591,777 3.9930 2.84%
2005-03-02 0 7.050 7.000 7.050 6.950 7.200 24,257,000 170,949,818 7.0474 3.923 3.896 3.923 3.868 4.007 43,587,345 3.9220 0.00%
2005-03-01 0 7.050 7.050 7.100 6.850 7.100 12,086,911 84,711,040 7.0085 3.923 3.923 3.951 3.812 3.951 21,718,941 3.9003 1.44%
2005-02-28 0 6.950 6.950 7.000 6.900 7.100 11,900,000 83,321,592 7.0018 3.868 3.868 3.896 3.840 3.951 21,383,081 3.8966 -0.71%
2005-02-25 0 7.000 6.950 7.000 6.850 7.050 16,258,358 113,287,419 6.9679 3.896 3.868 3.896 3.812 3.923 29,214,604 3.8778 2.94%
2005-02-24 0 6.800 6.800 6.850 6.700 6.850 11,220,000 76,322,600 6.8024 3.784 3.784 3.812 3.729 3.812 20,161,191 3.7856 0.00%
2005-02-23 0 6.800 6.750 6.850 6.700 6.900 17,629,730 119,735,855 6.7917 3.784 3.756 3.812 3.729 3.840 31,678,819 3.7797 -2.16%
2005-02-22 0 6.950 6.900 6.950 6.800 6.950 42,293,000 290,023,610 6.8575 3.868 3.840 3.868 3.784 3.868 75,996,189 3.8163 0.00%
2005-02-21 0 6.950 6.900 6.950 6.700 6.950 34,459,366 236,205,739 6.8546 3.868 3.840 3.868 3.729 3.868 61,919,951 3.8147 4.51%
2005-02-18 0 6.650 6.600 6.650 6.400 6.700 18,811,886 123,943,800 6.5886 3.701 3.673 3.701 3.562 3.729 33,803,032 3.6666 3.10%
2005-02-17 0 6.450 6.450 6.500 6.400 6.600 13,802,000 89,502,838 6.4848 3.590 3.590 3.617 3.562 3.673 24,800,780 3.6089 -1.53%
2005-02-16 0 6.550 6.500 6.550 6.500 6.650 15,335,225 100,353,830 6.5440 3.645 3.617 3.645 3.617 3.701 27,555,829 3.6418 0.00%
2005-02-15 0 6.550 6.550 6.600 6.550 6.750 15,991,000 105,851,186 6.6194 3.645 3.645 3.673 3.645 3.756 28,734,189 3.6838 -2.24%
2005-02-14 0 6.700 6.700 6.750 6.600 6.750 23,047,543 153,816,792 6.6739 3.729 3.729 3.756 3.673 3.756 41,414,074 3.7141 2.29%
2005-02-08 0 6.550 6.500 6.550 6.450 6.550 15,880,000 103,586,786 6.5231 3.645 3.617 3.645 3.590 3.645 28,534,734 3.6302 0.00%
2005-02-07 0 6.550 6.500 6.600 6.500 6.650 23,259,306 152,506,504 6.5568 3.645 3.617 3.673 3.617 3.701 41,794,591 3.6490 0.00%
2005-02-04 0 6.550 6.550 6.600 6.350 6.600 58,092,200 377,756,570 6.5027 3.645 3.645 3.673 3.534 3.673 104,385,733 3.6189 3.97%
2005-02-03 0 6.300 6.300 6.350 5.950 6.350 29,168,000 182,041,798 6.2411 3.506 3.506 3.534 3.311 3.534 52,411,909 3.4733 3.28%
2005-02-02 0 6.100 6.100 6.150 6.000 6.150 19,598,000 118,866,942 6.0653 3.395 3.395 3.423 3.339 3.423 35,215,599 3.3754 -0.81%
2005-02-01 0 6.150 6.100 6.150 6.050 6.400 19,056,000 118,054,600 6.1951 3.423 3.395 3.423 3.367 3.562 34,241,680 3.4477 -3.15%
2005-01-31 0 6.350 6.350 6.400 6.200 6.450 30,391,516 193,167,484 6.3560 3.534 3.534 3.562 3.450 3.590 54,610,441 3.5372 1.60%
2005-01-28 0 6.250 6.200 6.250 6.050 6.250 30,185,874 186,682,119 6.1844 3.478 3.450 3.478 3.367 3.478 54,240,924 3.4417 0.00%
2005-01-27 0 6.250 6.200 6.250 6.150 6.350 24,118,594 151,579,684 6.2848 3.478 3.450 3.478 3.423 3.534 43,338,643 3.4976 0.81%
2005-01-26 0 6.200 6.150 6.200 6.150 6.250 14,966,000 92,887,100 6.2065 3.450 3.423 3.450 3.423 3.478 26,892,369 3.4540 -0.80%
2005-01-25 0 6.250 6.200 6.250 6.050 6.250 18,040,633 110,792,603 6.1413 3.478 3.450 3.478 3.367 3.478 32,417,170 3.4177 2.46%
2005-01-24 0 6.100 6.000 6.050 5.950 6.200 27,908,000 169,190,860 6.0625 3.395 3.339 3.367 3.311 3.450 50,147,818 3.3738 -2.40%
2005-01-21 0 6.250 6.200 6.250 6.150 6.300 44,360,697 276,188,282 6.2260 3.478 3.450 3.478 3.423 3.506 79,711,629 3.4648 -0.79%
2005-01-20 0 6.300 6.250 6.300 6.000 6.400 87,371,000 546,050,850 6.2498 3.506 3.478 3.506 3.339 3.562 156,996,738 3.4781 5.00%
2005-01-19 0 6.000 6.000 6.050 5.800 6.050 42,656,257 253,260,042 5.9372 3.339 3.339 3.367 3.228 3.367 76,648,925 3.3042 4.35%
2005-01-18 0 5.750 5.700 5.750 5.650 5.800 11,432,000 65,414,154 5.7220 3.200 3.172 3.200 3.144 3.228 20,542,133 3.1844 0.00%
2005-01-17 0 5.750 5.750 5.800 5.750 5.850 10,272,853 59,426,707 5.7848 3.200 3.200 3.228 3.200 3.256 18,459,265 3.2193 0.88%
2005-01-14 0 5.700 5.700 5.750 5.650 5.800 23,782,510 136,445,504 5.7372 3.172 3.172 3.200 3.144 3.228 42,734,735 3.1928 -1.72%
2005-01-13 0 5.800 5.800 5.850 5.750 5.850 13,983,515 81,205,887 5.8073 3.228 3.228 3.256 3.200 3.256 25,126,944 3.2318 -0.85%
2005-01-12 0 5.850 5.800 5.900 5.650 5.900 13,631,925 79,080,165 5.8011 3.256 3.228 3.283 3.144 3.283 24,495,173 3.2284 0.86%
2005-01-11 0 5.800 5.800 5.850 5.650 5.850 20,785,374 120,018,878 5.7742 3.228 3.228 3.256 3.144 3.256 37,349,188 3.2134 0.00%
2005-01-10 0 5.800 5.800 5.850 5.600 5.850 24,666,304 141,549,167 5.7386 3.228 3.228 3.256 3.116 3.256 44,322,822 3.1936 3.57%
2005-01-07 0 5.600 5.600 5.700 5.500 5.800 45,870,000 258,290,600 5.6309 3.116 3.116 3.172 3.061 3.228 82,423,692 3.1337 -2.61%
2005-01-06 0 5.750 5.750 5.800 5.700 5.850 23,199,814 134,101,408 5.7803 3.200 3.200 3.228 3.172 3.256 41,687,690 3.2168 -0.86%
2005-01-05 0 5.800 5.700 5.750 5.750 5.950 29,604,913 172,976,608 5.8428 3.228 3.172 3.200 3.200 3.311 53,196,996 3.2516 -4.13%
2005-01-04 0 6.050 6.000 6.050 6.000 6.200 14,033,000 84,997,800 6.0570 3.367 3.339 3.367 3.339 3.450 25,215,864 3.3708 -2.42%
2005-01-03 0 6.200 6.200 6.250 6.100 6.200 9,532,000 58,937,900 6.1832 3.450 3.450 3.478 3.395 3.450 17,128,028 3.4410 0.81%
2004-12-31 0 6.150 6.100 6.200 6.100 6.200 2,858,000 17,595,000 6.1564 3.423 3.395 3.450 3.395 3.450 5,135,533 3.4261 0.82%
2004-12-30 0 6.100 6.100 6.150 6.100 6.300 7,834,030 48,417,580 6.1804 3.395 3.395 3.423 3.395 3.506 14,076,950 3.4395 -1.61%
2004-12-29 0 6.200 6.200 6.250 6.200 6.350 9,426,821 59,075,127 6.2667 3.450 3.450 3.478 3.450 3.534 16,939,032 3.4875 -0.80%
2004-12-28 0 6.250 6.200 6.250 6.100 6.250 7,782,000 48,300,500 6.2067 3.478 3.450 3.478 3.395 3.478 13,983,457 3.4541 0.00%
2004-12-24 0 6.250 6.250 6.300 6.150 6.300 6,890,000 43,121,300 6.2585 3.478 3.478 3.506 3.423 3.506 12,380,624 3.4830 0.81%
2004-12-23 0 6.200 6.200 6.250 6.150 6.250 11,598,677 72,157,657 6.2212 3.450 3.450 3.478 3.423 3.478 20,841,635 3.4622 0.00%
2004-12-22 0 6.200 6.150 6.200 6.150 6.250 9,832,000 60,964,150 6.2006 3.450 3.423 3.450 3.423 3.478 17,667,097 3.4507 0.00%
2004-12-21 0 6.200 6.150 6.200 6.150 6.300 15,340,000 95,111,656 6.2002 3.450 3.423 3.450 3.423 3.506 27,564,409 3.4505 0.00%
2004-12-20 0 6.200 6.150 6.200 5.950 6.250 19,703,653 121,169,458 6.1496 3.450 3.423 3.450 3.311 3.478 35,405,446 3.4223 2.48%
2004-12-17 0 6.050 6.050 6.100 5.950 6.100 13,667,566 82,513,301 6.0372 3.367 3.367 3.395 3.311 3.395 24,559,216 3.3598 -0.82%
2004-12-16 0 6.100 6.050 6.100 6.000 6.150 12,528,000 75,799,000 6.0504 3.395 3.367 3.395 3.339 3.423 22,511,533 3.3671 -0.81%
2004-12-15 0 6.150 6.100 6.150 5.900 6.150 18,850,545 113,959,824 6.0454 3.423 3.395 3.423 3.283 3.423 33,872,499 3.3644 4.24%
2004-12-14 0 5.900 5.950 6.000 5.900 6.100 20,088,000 120,238,300 5.9856 3.283 3.311 3.339 3.283 3.395 36,096,079 3.3311 0.00%
2004-12-13 0 5.900 5.850 5.900 5.800 5.950 9,836,293 57,740,529 5.8702 3.283 3.256 3.283 3.228 3.311 17,674,811 3.2668 0.00%
2004-12-10 0 5.900 5.900 5.950 5.850 6.100 13,689,000 81,525,200 5.9555 3.283 3.283 3.311 3.256 3.395 24,597,731 3.3143 -2.48%
2004-12-09 0 6.050 6.000 6.050 5.900 6.100 16,411,322 98,593,798 6.0077 3.367 3.339 3.367 3.283 3.395 29,489,465 3.3434 1.68%
2004-12-08 0 5.950 5.950 6.000 5.950 6.150 19,890,000 119,908,732 6.0286 3.311 3.311 3.339 3.311 3.423 35,740,293 3.3550 -4.03%
2004-12-07 0 6.200 6.200 6.250 6.050 6.250 12,269,750 75,527,176 6.1556 3.450 3.450 3.478 3.367 3.478 22,047,484 3.4257 0.00%
2004-12-06 0 6.200 6.200 6.250 6.100 6.300 18,899,000 116,951,866 6.1883 3.450 3.450 3.478 3.395 3.506 33,959,567 3.4439 -1.59%
2004-12-03 0 6.300 6.250 6.300 6.200 6.500 26,627,408 168,416,964 6.3249 3.506 3.478 3.506 3.450 3.617 47,846,725 3.5199 -2.33%
2004-12-02 0 6.450 6.450 6.500 6.350 6.500 73,981,254 476,206,606 6.4369 3.590 3.590 3.617 3.534 3.617 132,936,736 3.5822 4.03%
2004-12-01 0 6.200 6.150 6.200 5.900 6.200 21,591,068 130,284,555 6.0342 3.450 3.423 3.450 3.283 3.450 38,796,938 3.3581 3.33%
2004-11-30 0 6.000 6.000 6.050 5.950 6.100 12,586,000 76,020,500 6.0401 3.339 3.339 3.367 3.311 3.395 22,615,753 3.3614 -1.64%
2004-11-29 0 6.100 6.050 6.100 6.000 6.100 17,317,300 104,992,305 6.0629 3.395 3.367 3.395 3.339 3.395 31,117,414 3.3741 2.52%
2004-11-26 0 5.950 5.900 5.950 5.900 6.150 30,226,277 182,691,937 6.0441 3.311 3.283 3.311 3.283 3.423 54,313,524 3.3637 -1.65%
2004-11-25 0 6.050 6.000 6.050 5.950 6.150 59,375,767 358,391,097 6.0360 3.367 3.339 3.367 3.311 3.423 106,692,172 3.3591 3.42%
2004-11-24 0 5.850 5.800 5.850 5.800 6.000 31,287,315 184,808,201 5.9068 3.256 3.228 3.256 3.228 3.339 56,220,101 3.2872 0.00%
2004-11-23 0 5.850 5.800 5.850 5.650 5.850 14,685,000 85,189,250 5.8011 3.256 3.228 3.256 3.144 3.256 26,387,441 3.2284 2.63%
2004-11-22 0 5.700 5.650 5.700 5.600 5.700 8,882,000 50,334,300 5.6670 3.172 3.144 3.172 3.116 3.172 15,960,044 3.1538 -0.87%
2004-11-19 0 5.750 5.700 5.750 5.650 5.850 13,769,881 78,978,419 5.7356 3.200 3.172 3.200 3.144 3.256 24,743,066 3.1919 0.00%
2004-11-18 0 5.750 5.700 5.750 5.650 5.900 20,756,000 119,328,000 5.7491 3.200 3.172 3.200 3.144 3.283 37,296,406 3.1995 -1.71%
2004-11-17 0 5.850 5.800 5.850 5.800 5.950 21,647,220 126,687,050 5.8523 3.256 3.228 3.256 3.228 3.311 38,897,837 3.2569 -0.85%
2004-11-16 0 5.900 5.850 5.900 5.800 6.050 28,500,000 169,043,150 5.9313 3.283 3.256 3.283 3.228 3.367 51,211,581 3.3009 -2.48%
2004-11-15 0 6.050 6.000 6.050 5.950 6.100 49,724,212 298,590,925 6.0049 3.367 3.339 3.367 3.311 3.395 89,349,316 3.3418 1.68%
2004-11-12 0 5.950 5.900 5.950 5.850 5.950 38,321,611 227,103,405 5.9262 3.311 3.283 3.311 3.256 3.311 68,860,010 3.2980 1.71%
2004-11-11 0 5.850 5.800 5.850 5.750 5.850 30,377,241 175,442,827 5.7755 3.256 3.228 3.256 3.200 3.256 54,584,791 3.2141 0.00%
2004-11-10 0 5.850 5.800 5.850 5.650 5.850 28,438,069 163,702,742 5.7565 3.256 3.228 3.256 3.144 3.256 51,100,297 3.2036 2.63%
2004-11-09 0 5.700 5.700 5.750 5.700 5.800 27,428,760 157,508,365 5.7425 3.172 3.172 3.200 3.172 3.228 49,286,672 3.1958 0.00%
2004-11-08 0 5.700 5.700 5.750 5.600 5.800 31,769,630 181,169,392 5.7026 3.172 3.172 3.200 3.116 3.228 57,086,771 3.1736 1.79%
2004-11-05 0 5.600 5.550 5.600 5.550 5.700 89,147,000 499,586,124 5.6041 3.116 3.089 3.116 3.089 3.172 160,188,028 3.1187 1.82%
2004-11-04 0 5.500 5.500 5.550 5.500 5.600 79,856,000 443,082,300 5.5485 3.061 3.061 3.089 3.061 3.116 143,493,053 3.0878 0.00%
2004-11-03 0 5.500 5.500 5.550 5.500 5.650 32,684,640 181,372,024 5.5492 3.061 3.061 3.089 3.061 3.144 58,730,950 3.0882 -0.90%
2004-11-02 0 5.550 5.500 5.550 5.500 5.700 50,110,000 278,432,900 5.5564 3.089 3.061 3.089 3.061 3.172 90,042,538 3.0922 0.00%
2004-11-01 0 5.550 5.500 5.550 5.400 5.600 26,225,000 144,537,090 5.5114 3.089 3.061 3.089 3.005 3.116 47,123,639 3.0672 0.00%
2004-10-29 0 5.550 5.500 5.550 5.500 5.650 50,803,000 281,333,000 5.5377 3.089 3.061 3.089 3.061 3.144 91,287,788 3.0818 -4.31%
2004-10-28 0 5.800 5.750 5.800 5.700 5.800 25,915,000 148,981,017 5.7488 3.228 3.200 3.228 3.172 3.228 46,566,601 3.1993 3.57%
2004-10-27 0 5.600 5.600 5.650 5.550 5.700 19,420,000 108,943,500 5.6099 3.116 3.116 3.144 3.089 3.172 34,895,751 3.1220 -1.75%
2004-10-26 0 5.700 5.650 5.700 5.550 5.700 8,536,285 47,969,839 5.6195 3.172 3.144 3.172 3.089 3.172 15,338,830 3.1273 1.79%
2004-10-25 0 5.600 5.550 5.600 5.500 5.650 22,796,000 127,423,748 5.5897 3.116 3.089 3.116 3.061 3.144 40,962,077 3.1108 -2.61%
2004-10-21 0 5.750 5.700 5.750 5.650 5.800 8,977,557 51,456,553 5.7317 3.200 3.172 3.200 3.144 3.228 16,131,750 3.1898 0.00%
2004-10-20 0 5.750 5.700 5.750 5.700 5.850 21,298,000 123,239,500 5.7864 3.200 3.172 3.200 3.172 3.256 38,270,325 3.2202 -3.36%
2004-10-19 0 5.950 5.900 5.950 5.800 5.950 11,488,000 67,427,300 5.8694 3.311 3.283 3.311 3.228 3.311 20,642,759 3.2664 1.71%
2004-10-18 0 5.850 5.800 5.850 5.800 5.900 6,704,000 39,115,100 5.8346 3.256 3.228 3.256 3.228 3.283 12,046,401 3.2470 -0.85%
2004-10-15 0 5.900 5.850 5.900 5.800 5.900 12,294,000 72,258,900 5.8776 3.283 3.256 3.283 3.228 3.283 22,091,059 3.2710 0.00%
2004-10-14 0 5.900 5.850 5.900 5.850 6.000 18,329,396 108,307,366 5.9089 3.283 3.256 3.283 3.256 3.339 32,936,047 3.2884 -2.48%
2004-10-13 0 6.050 6.000 6.050 5.950 6.200 14,840,575 89,515,175 6.0318 3.367 3.339 3.367 3.311 3.450 26,666,993 3.3568 -0.82%
2004-10-12 0 6.100 6.050 6.100 6.050 6.200 9,506,000 57,928,800 6.0939 3.395 3.367 3.395 3.367 3.450 17,081,308 3.3914 -2.40%
2004-10-11 0 6.250 6.150 6.250 6.050 6.250 7,574,317 46,538,650 6.1443 3.478 3.423 3.478 3.367 3.478 13,610,272 3.4194 0.81%
2004-10-08 0 6.200 6.150 6.200 6.050 6.350 13,172,948 81,735,043 6.2048 3.450 3.423 3.450 3.367 3.534 23,670,438 3.4530 -2.36%
2004-10-07 0 6.350 6.350 6.400 6.250 6.400 15,216,000 96,377,100 6.3339 3.534 3.534 3.562 3.478 3.562 27,341,594 3.5249 1.60%
2004-10-06 0 6.250 6.200 6.300 6.200 6.350 9,468,000 59,450,200 6.2791 3.478 3.450 3.506 3.450 3.534 17,013,026 3.4944 0.00%
2004-10-05 0 6.250 6.250 6.300 6.200 6.300 7,520,857 47,072,928 6.2590 3.478 3.478 3.506 3.450 3.506 13,514,210 3.4832 -0.79%
2004-10-04 0 6.300 6.250 6.300 6.250 6.350 16,986,000 107,057,500 6.3027 3.506 3.478 3.506 3.478 3.534 30,522,102 3.5075 3.28%
2004-09-30 0 6.100 6.100 6.150 6.050 6.200 16,327,655 99,874,065 6.1169 3.395 3.395 3.423 3.367 3.450 29,339,124 3.4041 1.67%
2004-09-28 0 6.000 5.950 6.000 5.900 6.050 16,347,000 97,645,500 5.9733 3.339 3.311 3.339 3.283 3.367 29,373,885 3.3242 -1.64%
2004-09-27 0 6.100 6.050 6.100 6.000 6.150 21,908,000 132,647,805 6.0548 3.395 3.367 3.395 3.339 3.423 39,366,432 3.3696 -0.81%
2004-09-24 0 6.150 6.150 6.200 6.100 6.350 17,604,000 108,958,300 6.1894 3.423 3.423 3.450 3.395 3.534 31,632,585 3.4445 -3.91%
2004-09-23 0 6.400 6.350 6.400 6.250 6.450 21,393,350 136,477,940 6.3795 3.562 3.534 3.562 3.478 3.590 38,441,659 3.5503 -1.54%
2004-09-22 0 6.500 6.500 6.550 6.450 6.750 31,127,638 205,638,447 6.6063 3.617 3.617 3.645 3.590 3.756 55,933,177 3.6765 -2.26%
2004-09-21 0 6.650 6.600 6.650 6.300 6.650 28,958,060 188,827,337 6.5207 3.701 3.673 3.701 3.506 3.701 52,034,668 3.6289 3.91%
2004-09-20 0 6.400 6.400 6.450 6.300 6.500 20,856,302 133,769,472 6.4139 3.562 3.562 3.590 3.506 3.617 37,476,639 3.5694 0.79%
2004-09-17 0 6.350 6.300 6.350 6.250 6.400 26,512,731 167,625,449 6.3225 3.534 3.506 3.534 3.478 3.562 47,640,662 3.5185 0.00%
2004-09-16 0 6.350 6.300 6.350 6.150 6.350 16,956,589 106,038,107 6.2535 3.534 3.506 3.534 3.423 3.534 30,469,254 3.4802 1.60%
2004-09-15 0 6.250 6.200 6.250 6.150 6.300 8,343,484 51,937,675 6.2249 3.478 3.450 3.478 3.423 3.506 14,992,386 3.4643 -0.79%
2004-09-14 0 6.300 6.250 6.300 6.100 6.400 25,161,000 157,948,640 6.2775 3.506 3.478 3.506 3.395 3.562 45,211,740 3.4935 2.44%
2004-09-13 0 6.150 6.100 6.150 6.100 6.200 10,034,152 61,635,754 6.1426 3.423 3.395 3.423 3.395 3.450 18,030,343 3.4184 0.82%
2004-09-10 0 6.100 6.050 6.100 5.950 6.100 14,790,000 88,923,800 6.0124 3.395 3.367 3.395 3.311 3.395 26,576,115 3.3460 1.67%
2004-09-09 0 6.000 6.000 6.050 6.000 6.150 19,808,317 120,195,150 6.0679 3.339 3.339 3.367 3.339 3.423 35,593,517 3.3769 -1.64%
2004-09-08 0 6.100 6.050 6.100 5.900 6.300 50,057,772 306,101,943 6.1150 3.395 3.367 3.395 3.283 3.506 89,948,689 3.4031 2.52%
2004-09-07 0 5.950 5.900 5.950 5.850 5.950 8,650,000 51,075,100 5.9046 3.311 3.283 3.311 3.256 3.311 15,543,164 3.2860 0.85%
2004-09-06 0 5.900 5.900 5.950 5.750 5.950 9,443,704 55,381,898 5.8644 3.283 3.283 3.311 3.200 3.311 16,969,369 3.2636 2.61%
2004-09-03 0 5.750 5.750 5.800 5.750 5.900 10,552,000 61,351,298 5.8142 3.200 3.200 3.228 3.200 3.283 18,960,863 3.2357 -0.86%
2004-09-02 0 5.800 5.800 5.850 5.700 5.900 14,946,000 87,127,138 5.8295 3.228 3.228 3.256 3.172 3.283 26,856,431 3.2442 0.00%
2004-09-01 0 5.800 5.750 5.800 5.750 5.900 16,180,000 94,310,800 5.8289 3.228 3.200 3.228 3.200 3.283 29,073,803 3.2438 0.87%
2004-08-31 0 5.750 5.700 5.750 5.650 5.800 9,224,000 52,899,200 5.7350 3.200 3.172 3.200 3.144 3.228 16,574,583 3.1916 0.00%
2004-08-30 0 5.750 5.750 5.800 5.600 5.850 15,578,000 88,860,400 5.7042 3.200 3.200 3.228 3.116 3.256 27,992,070 3.1745 0.88%
2004-08-27 0 5.700 5.650 5.700 5.650 5.800 18,880,000 107,733,500 5.7062 3.172 3.144 3.172 3.144 3.228 33,925,426 3.1756 -2.56%
2004-08-26 0 5.850 5.850 5.900 5.800 6.000 18,789,188 110,780,212 5.8960 3.256 3.256 3.283 3.228 3.339 33,762,246 3.2812 -1.68%
2004-08-25 0 5.950 5.900 5.950 5.750 6.000 36,231,000 214,194,850 5.9119 3.311 3.283 3.311 3.200 3.339 65,103,396 3.2901 3.48%
2004-08-24 0 5.750 5.700 5.750 5.550 5.800 20,824,000 118,467,600 5.6890 3.200 3.172 3.200 3.089 3.228 37,418,595 3.1660 3.60%
2004-08-23 0 5.550 5.550 5.600 5.550 5.650 10,472,000 58,478,920 5.5843 3.089 3.089 3.116 3.089 3.144 18,817,111 3.1078 0.00%
2004-08-20 0 5.550 5.500 5.550 5.500 5.600 8,162,300 45,300,990 5.5500 3.089 3.061 3.089 3.061 3.116 14,666,817 3.0887 -0.89%
2004-08-19 0 5.600 5.550 5.600 5.500 5.700 21,648,501 120,826,170 5.5813 3.116 3.089 3.116 3.061 3.172 38,900,139 3.1061 0.90%
2004-08-18 0 5.550 5.550 5.600 5.500 5.650 5,460,000 30,407,900 5.5692 3.089 3.089 3.116 3.061 3.144 9,811,061 3.0993 0.00%
2004-08-17 0 5.550 5.500 5.550 5.500 5.650 6,130,000 34,085,200 5.5604 3.089 3.061 3.089 3.061 3.144 11,014,982 3.0944 0.00%
2004-08-16 0 5.550 5.500 5.550 5.450 5.600 15,804,000 87,011,900 5.5057 3.089 3.061 3.089 3.033 3.116 28,398,169 3.0640 -1.77%
2004-08-13 0 5.650 5.600 5.650 5.600 5.700 6,135,791 34,526,909 5.6271 3.144 3.116 3.144 3.116 3.172 11,025,388 3.1316 -0.88%
2004-08-12 0 5.700 5.700 5.750 5.600 5.750 11,479,000 65,143,450 5.6750 3.172 3.172 3.200 3.116 3.200 20,626,587 3.1582 1.79%
2004-08-11 0 5.600 5.600 5.650 5.600 5.750 18,158,430 102,180,051 5.6271 3.116 3.116 3.144 3.116 3.200 32,628,839 3.1316 0.00%
2004-08-10 0 5.600 5.600 5.650 5.600 5.700 5,286,342 29,699,049 5.6181 3.116 3.116 3.144 3.116 3.172 9,499,015 3.1265 -0.88%
2004-08-09 0 5.650 5.650 5.700 5.650 5.750 6,048,000 34,585,500 5.7185 3.144 3.144 3.172 3.144 3.200 10,867,637 3.1824 -1.74%
2004-08-06 0 5.750 5.750 5.800 5.700 5.800 7,260,000 41,847,000 5.7640 3.200 3.200 3.228 3.172 3.228 13,045,476 3.2078 -0.86%
2004-08-05 0 5.800 5.800 5.850 5.600 5.850 21,942,000 125,979,500 5.7415 3.228 3.228 3.256 3.116 3.256 39,427,527 3.1952 3.57%
2004-08-04 0 5.600 5.600 5.650 5.450 5.650 20,788,000 115,346,864 5.5487 3.116 3.116 3.144 3.033 3.144 37,353,907 3.0879 -0.88%
2004-08-03 0 5.650 5.600 5.650 5.600 5.750 11,698,886 66,011,696 5.6426 3.144 3.116 3.144 3.116 3.200 21,021,700 3.1402 -0.88%
2004-08-02 0 5.700 5.650 5.700 5.600 5.800 18,040,620 102,328,114 5.6721 3.172 3.144 3.172 3.116 3.228 32,417,146 3.1566 -2.56%
2004-07-30 0 5.850 5.800 5.850 5.750 5.900 9,547,000 55,678,650 5.8321 3.256 3.228 3.256 3.200 3.283 17,154,981 3.2456 0.86%
2004-07-29 0 5.800 5.750 5.800 5.700 5.850 14,288,000 82,148,600 5.7495 3.228 3.200 3.228 3.172 3.256 25,674,073 3.1997 -0.85%
2004-07-28 0 5.850 5.850 5.900 5.800 5.950 8,833,000 51,917,500 5.8777 3.256 3.256 3.283 3.228 3.311 15,871,996 3.2710 0.00%
2004-07-27 0 5.850 5.800 5.850 5.800 5.900 9,946,000 58,154,300 5.8470 3.256 3.228 3.256 3.228 3.283 17,871,943 3.2539 0.00%
2004-07-26 0 5.850 5.850 5.900 5.800 5.900 9,101,000 53,181,768 5.8435 3.256 3.256 3.283 3.228 3.283 16,353,565 3.2520 -1.68%
2004-07-23 0 5.950 5.900 5.950 5.850 6.000 10,836,000 64,359,300 5.9394 3.311 3.283 3.311 3.256 3.339 19,471,182 3.3054 0.00%
2004-07-22 0 5.950 5.900 5.950 5.900 6.000 13,973,000 82,861,100 5.9301 3.311 3.283 3.311 3.283 3.339 25,108,050 3.3002 -1.65%
2004-07-21 0 6.050 6.050 6.100 5.950 6.100 29,092,000 174,729,900 6.0061 3.367 3.367 3.395 3.311 3.395 52,275,344 3.3425 3.42%
2004-07-20 0 5.850 5.800 5.850 5.750 5.850 28,832,000 167,528,274 5.8105 3.256 3.228 3.256 3.200 3.256 51,808,151 3.2336 -0.85%
2004-07-19 0 5.900 5.900 5.950 5.800 5.950 19,455,000 114,646,950 5.8929 3.283 3.283 3.311 3.228 3.311 34,958,642 3.2795 0.00%
2004-07-16 0 5.900 5.900 5.950 5.750 6.000 14,679,000 86,734,650 5.9088 3.283 3.283 3.311 3.200 3.339 26,376,660 3.2883 1.72%
2004-07-15 0 5.800 5.750 5.800 5.750 5.900 28,754,000 166,696,300 5.7973 3.228 3.200 3.228 3.200 3.283 51,667,993 3.2263 -1.69%
2004-07-14 0 5.900 5.850 5.900 5.800 6.100 25,921,672 153,788,599 5.9328 3.283 3.256 3.283 3.228 3.395 46,578,590 3.3017 -3.28%
2004-07-13 0 6.100 6.050 6.100 6.000 6.300 23,818,399 145,157,078 6.0943 3.395 3.367 3.395 3.339 3.506 42,799,223 3.3916 -3.17%
2004-07-12 0 6.300 6.250 6.300 6.250 6.400 6,858,389 43,238,642 6.3045 3.506 3.478 3.506 3.478 3.562 12,323,823 3.5085 -0.79%
2004-07-09 0 6.350 6.300 6.350 6.200 6.350 10,350,307 65,078,149 6.2876 3.534 3.506 3.534 3.450 3.534 18,598,442 3.4991 2.42%
2004-07-08 0 6.200 6.150 6.200 6.150 6.550 16,538,984 105,177,264 6.3594 3.450 3.423 3.450 3.423 3.645 29,718,860 3.5391 -4.62%
2004-07-07 0 6.500 6.500 6.550 6.200 6.600 32,840,703 212,363,396 6.4665 3.617 3.617 3.645 3.450 3.673 59,011,380 3.5987 3.17%
2004-07-06 0 6.300 6.300 6.350 6.150 6.400 28,222,546 177,526,831 6.2902 3.506 3.506 3.534 3.423 3.562 50,713,025 3.5006 2.44%
2004-07-05 0 6.150 6.100 6.150 6.000 6.150 5,289,000 32,157,550 6.0801 3.423 3.395 3.423 3.339 3.423 9,503,791 3.3837 0.82%
2004-07-02 0 6.100 6.050 6.100 5.950 6.150 17,594,000 106,371,860 6.0459 3.395 3.367 3.395 3.311 3.423 31,614,616 3.3646 -0.81%
2004-06-30 0 6.150 6.100 6.150 6.150 6.350 19,658,367 122,694,946 6.2414 3.423 3.395 3.423 3.423 3.534 35,324,072 3.4734 0.82%
2004-06-29 0 6.100 6.050 6.150 6.000 6.200 12,344,000 75,248,440 6.0960 3.395 3.367 3.423 3.339 3.450 22,180,904 3.3925 -1.61%
2004-06-28 0 6.200 6.150 6.200 6.100 6.250 6,979,327 43,346,762 6.2107 3.450 3.423 3.450 3.395 3.478 12,541,136 3.4564 -0.80%
2004-06-25 0 6.250 6.250 6.300 6.100 6.350 16,293,826 101,889,089 6.2532 3.478 3.478 3.506 3.395 3.534 29,278,336 3.4800 0.00%
2004-06-24 0 6.250 6.200 6.250 5.850 6.300 30,048,691 183,772,302 6.1158 3.478 3.450 3.478 3.256 3.506 53,994,420 3.4035 7.76%
2004-06-23 0 5.800 5.750 5.800 5.700 5.850 9,557,247 55,201,121 5.7758 3.228 3.200 3.228 3.172 3.256 17,173,394 3.2143 0.87%
2004-06-21 0 5.750 5.700 5.750 5.650 5.850 17,872,700 102,666,450 5.7443 3.200 3.172 3.200 3.144 3.256 32,115,411 3.1968 0.00%
2004-06-18 0 5.750 5.700 5.750 5.600 5.900 30,777,443 175,503,292 5.7023 3.200 3.172 3.200 3.116 3.283 55,303,913 3.1734 -4.17%
2004-06-17 0 6.000 5.950 6.000 5.900 6.250 20,433,443 124,135,069 6.0751 3.339 3.311 3.339 3.283 3.478 36,716,804 3.3809 -1.64%
2004-06-16 0 6.100 6.100 6.150 6.000 6.150 11,547,000 70,364,750 6.0938 3.395 3.395 3.423 3.339 3.423 20,748,776 3.3913 1.67%
2004-06-15 0 6.000 5.950 6.000 5.800 6.100 23,309,555 139,471,392 5.9834 3.339 3.311 3.339 3.228 3.395 41,884,883 3.3299 0.00%
2004-06-14 0 6.000 6.000 6.050 5.950 6.600 36,688,500 227,963,713 6.2135 3.339 3.339 3.367 3.311 3.673 65,925,477 3.4579 -6.98%
2004-06-11 0 6.450 6.450 6.500 6.250 6.500 21,597,968 137,811,503 6.3808 3.590 3.590 3.617 3.478 3.617 38,809,336 3.5510 1.57%
2004-06-10 0 6.350 6.300 6.350 5.950 6.450 30,589,395 191,459,290 6.2590 3.534 3.506 3.534 3.311 3.590 54,966,010 3.4832 4.10%
2004-06-09 0 6.100 6.050 6.100 5.950 6.150 19,048,322 115,325,748 6.0544 3.395 3.367 3.395 3.311 3.423 34,227,884 3.3694 1.67%
2004-06-08 0 6.000 6.000 6.050 5.900 6.250 51,589,930 312,061,921 6.0489 3.339 3.339 3.367 3.283 3.478 92,701,820 3.3663 1.69%
2004-06-07 0 5.900 5.850 5.900 5.800 5.950 32,422,382 191,065,077 5.8930 3.283 3.256 3.283 3.228 3.311 58,259,700 3.2795 6.31%
2004-06-04 0 5.550 5.550 5.600 5.500 5.650 12,927,000 72,373,150 5.5986 3.089 3.089 3.116 3.061 3.144 23,228,495 3.1157 -0.89%
2004-06-03 0 5.600 5.600 5.650 5.500 5.950 22,690,000 128,533,300 5.6648 3.116 3.116 3.144 3.061 3.311 40,771,606 3.1525 -5.08%
2004-06-02 0 5.900 5.900 5.950 5.800 5.950 18,862,000 111,061,400 5.8881 3.283 3.283 3.311 3.228 3.311 33,893,082 3.2768 -0.84%
2004-06-01 0 5.950 5.950 6.000 5.900 6.050 13,208,000 78,887,900 5.9727 3.311 3.311 3.339 3.283 3.367 23,733,423 3.3239 0.00%
2004-05-31 0 5.950 5.900 5.950 5.750 5.950 15,930,513 93,195,335 5.8501 3.311 3.283 3.311 3.200 3.311 28,625,500 3.2557 -0.83%
2004-05-28 0 6.000 5.950 6.000 5.800 6.100 37,766,000 224,886,600 5.9547 3.339 3.311 3.339 3.228 3.395 67,861,634 3.3139 0.00%
2004-05-27 0 6.000 6.000 6.050 5.850 6.050 50,406,725 301,329,741 5.9780 3.339 3.339 3.367 3.256 3.367 90,575,722 3.3268 7.14%
2004-05-25 0 5.600 5.550 5.600 5.350 5.600 11,306,148 62,273,499 5.5079 3.116 3.089 3.116 2.977 3.116 20,315,990 3.0652 -0.88%
2004-05-24 0 5.650 5.600 5.650 5.400 5.700 16,218,000 89,620,400 5.5260 3.144 3.116 3.144 3.005 3.172 29,142,085 3.0753 2.73%
2004-05-21 0 5.500 5.450 5.500 5.250 5.500 30,832,000 165,661,400 5.3730 3.061 3.033 3.061 2.922 3.061 55,401,946 2.9902 1.85%
2004-05-20 0 5.400 5.400 5.450 5.150 5.650 36,751,000 197,738,522 5.3805 3.005 3.005 3.033 2.866 3.144 66,037,783 2.9943 -5.26%
2004-05-19 0 5.700 5.650 5.700 5.350 5.700 24,504,000 136,338,300 5.5639 3.172 3.144 3.172 2.977 3.172 44,031,178 3.0964 5.56%
2004-05-18 0 5.400 5.350 5.400 5.250 5.450 19,006,000 101,361,900 5.3332 3.005 2.977 3.005 2.922 3.033 34,151,835 2.9680 3.85%
2004-05-17 0 5.200 5.200 5.250 5.000 5.500 22,407,000 117,817,900 5.2581 2.894 2.894 2.922 2.783 3.061 40,263,084 2.9262 -5.45%
2004-05-14 0 5.500 5.450 5.500 5.350 5.650 12,247,000 67,066,850 5.4762 3.061 3.033 3.061 2.977 3.144 22,006,605 3.0476 -1.79%
2004-05-13 0 5.600 5.550 5.600 5.500 5.750 11,726,528 65,918,560 5.6213 3.116 3.089 3.116 3.061 3.200 21,071,370 3.1283 -0.88%
2004-05-12 0 5.650 5.600 5.650 5.650 5.850 19,105,361 109,611,698 5.7372 3.144 3.116 3.144 3.144 3.256 34,330,377 3.1928 0.89%
2004-05-11 0 5.600 5.550 5.600 5.450 5.650 13,789,351 76,913,948 5.5778 3.116 3.089 3.116 3.033 3.144 24,778,051 3.1041 0.90%
2004-05-10 0 5.550 5.500 5.550 5.450 5.800 17,074,000 95,784,728 5.6100 3.089 3.061 3.089 3.033 3.228 30,680,229 3.1220 -5.93%
2004-05-07 0 5.900 5.850 5.900 5.750 5.900 13,774,000 80,225,280 5.8244 3.283 3.256 3.283 3.200 3.283 24,750,467 3.2414 0.00%
2004-05-06 0 5.900 5.850 5.900 5.800 6.050 20,042,500 118,433,347 5.9091 3.283 3.256 3.283 3.228 3.367 36,014,320 3.2885 0.85%
2004-05-05 0 5.850 5.800 5.850 5.700 6.000 38,913,000 226,569,750 5.8225 3.256 3.228 3.256 3.172 3.339 69,922,675 3.2403 -1.68%
2004-05-04 0 5.950 5.900 5.950 5.900 6.100 27,746,000 166,429,900 5.9983 3.311 3.283 3.311 3.283 3.395 49,856,720 3.3382 1.61%
2004-05-03 0 5.950 5.950 6.000 5.900 6.150 13,148,000 78,624,100 5.9799 3.259 3.259 3.286 3.231 3.368 24,006,075 3.2752 -1.65%
2004-04-30 0 6.050 6.000 6.050 5.850 6.200 33,339,500 200,252,600 6.0065 3.314 3.286 3.314 3.204 3.396 60,872,418 3.2897 -3.20%
2004-04-29 0 6.250 6.200 6.250 6.000 6.300 22,817,100 141,543,711 6.2034 3.423 3.396 3.423 3.286 3.450 41,660,254 3.3976 -2.34%
2004-04-28 0 6.400 6.350 6.450 6.350 6.500 9,063,300 58,482,560 6.4527 3.505 3.478 3.533 3.478 3.560 16,548,088 3.5341 0.00%
2004-04-27 0 6.400 6.400 6.450 6.300 6.550 8,760,000 56,367,200 6.4346 3.505 3.505 3.533 3.450 3.587 15,994,312 3.5242 0.00%
2004-04-26 0 6.400 6.350 6.400 6.350 6.650 21,499,000 139,633,162 6.4949 3.505 3.478 3.505 3.478 3.642 39,253,621 3.5572 -5.88%
2004-04-23 0 6.800 6.800 6.850 6.700 6.900 27,968,000 189,276,584 6.7676 3.724 3.724 3.752 3.670 3.779 51,064,946 3.7066 3.82%
2004-04-22 0 6.550 6.500 6.600 6.350 6.650 15,164,192 98,245,091 6.4788 3.587 3.560 3.615 3.478 3.642 27,687,309 3.5484 0.00%
2004-04-21 0 6.550 6.500 6.550 6.250 6.600 15,343,000 98,702,050 6.4330 3.587 3.560 3.587 3.423 3.615 28,013,783 3.5233 0.77%
2004-04-20 0 6.500 6.400 6.500 6.350 6.750 32,377,923 210,347,782 6.4966 3.560 3.505 3.560 3.478 3.697 59,116,737 3.5582 -2.99%
2004-04-19 0 6.700 6.650 6.700 6.550 6.800 19,442,300 129,199,535 6.6453 3.670 3.642 3.670 3.587 3.724 35,498,427 3.6396 0.00%
2004-04-16 0 6.700 6.650 6.700 6.600 6.900 35,426,670 238,402,880 6.7295 3.670 3.642 3.670 3.615 3.779 64,683,245 3.6857 0.00%
2004-04-15 0 6.700 6.650 6.700 6.500 6.900 73,363,857 490,430,150 6.6849 3.670 3.642 3.670 3.560 3.779 133,950,280 3.6613 -2.90%
2004-04-14 0 6.900 6.850 6.900 6.850 7.200 51,866,000 362,040,900 6.9803 3.779 3.752 3.779 3.752 3.943 94,698,746 3.8231 -6.76%
2004-04-13 0 7.400 7.400 7.450 7.350 7.550 25,878,260 192,359,950 7.4333 4.053 4.053 4.080 4.026 4.135 47,249,427 4.0712 -1.99%
2004-04-08 0 7.550 7.500 7.550 7.450 7.650 11,280,000 85,178,000 7.5512 4.135 4.108 4.135 4.080 4.190 20,595,416 4.1358 0.00%
2004-04-07 0 7.550 7.500 7.550 7.400 7.600 19,683,000 147,737,484 7.5058 4.135 4.108 4.135 4.053 4.162 35,937,906 4.1109 -0.66%
2004-04-06 0 7.600 7.550 7.600 7.350 7.700 28,088,000 211,527,200 7.5309 4.162 4.135 4.162 4.026 4.217 51,284,047 4.1246 5.56%
2004-04-02 0 7.200 7.150 7.200 7.050 7.250 27,774,333 198,653,936 7.1524 3.943 3.916 3.943 3.861 3.971 50,711,343 3.9173 3.60%
2004-04-01 0 6.950 6.950 7.000 6.900 7.050 38,876,000 270,769,350 6.9649 3.806 3.806 3.834 3.779 3.861 70,981,152 3.8147 -1.42%
2004-03-31 0 7.050 7.000 7.050 6.950 7.250 44,237,000 314,480,504 7.1090 3.861 3.834 3.861 3.806 3.971 80,769,452 3.8936 -1.40%
2004-03-30 0 7.150 7.100 7.150 7.000 7.250 33,064,974 235,822,072 7.1321 3.916 3.889 3.916 3.834 3.971 60,371,179 3.9062 2.14%
2004-03-29 0 7.000 6.950 7.000 6.800 7.150 42,538,160 298,568,615 7.0188 3.834 3.806 3.834 3.724 3.916 77,667,651 3.8442 -2.10%
2004-03-26 0 7.150 7.150 7.200 7.000 7.700 87,056,500 635,029,650 7.2945 3.916 3.916 3.943 3.834 4.217 158,950,784 3.9951 -12.27%
2004-03-25 0 8.150 8.100 8.150 8.050 8.300 25,127,000 206,205,650 8.2065 4.464 4.436 4.464 4.409 4.546 45,877,750 4.4947 -1.81%
2004-03-24 0 8.300 8.250 8.300 8.100 8.350 12,880,900 105,967,555 8.2267 4.546 4.518 4.546 4.436 4.573 23,518,395 4.5057 1.22%
2004-03-23 0 8.200 8.150 8.200 8.000 8.300 19,868,000 162,452,100 8.1766 4.491 4.464 4.491 4.382 4.546 36,275,685 4.4783 1.23%
2004-03-22 0 8.100 8.050 8.100 7.900 8.250 21,691,255 174,368,515 8.0387 4.436 4.409 4.436 4.327 4.518 39,604,647 4.4027 -0.61%
2004-03-19 0 8.150 8.100 8.150 8.000 8.700 34,178,000 282,016,800 8.2514 4.464 4.436 4.464 4.382 4.765 62,403,380 4.5193 -5.78%
2004-03-18 0 8.650 8.500 8.550 8.550 9.050 14,947,604 130,769,494 8.7485 4.738 4.655 4.683 4.683 4.957 27,291,855 4.7915 -4.42%
2004-03-17 0 9.050 9.000 9.050 8.800 9.100 10,511,000 94,481,892 8.9889 4.957 4.929 4.957 4.820 4.984 19,191,349 4.9232 1.69%
2004-03-16 0 8.900 8.850 8.900 8.700 9.050 10,757,325 95,375,172 8.8661 4.874 4.847 4.874 4.765 4.957 19,641,098 4.8559 -0.56%
2004-03-15 0 8.950 8.850 8.950 8.800 9.300 15,611,469 141,957,942 9.0932 4.902 4.847 4.902 4.820 5.094 28,503,963 4.9803 -0.56%
2004-03-12 0 9.000 8.850 9.000 8.500 9.050 24,155,662 212,447,471 8.7949 4.929 4.847 4.929 4.655 4.957 44,104,247 4.8169 0.56%
2004-03-11 0 8.950 8.950 9.000 8.650 9.050 23,306,726 205,618,867 8.8223 4.902 4.902 4.929 4.738 4.957 42,554,230 4.8319 -0.56%
2004-03-10 0 9.000 9.000 9.050 8.950 9.350 32,770,000 299,171,007 9.1294 4.929 4.929 4.957 4.902 5.121 59,832,605 5.0001 -4.76%
2004-03-09 0 9.450 9.400 9.450 9.250 9.800 17,784,202 169,748,449 9.5449 5.176 5.148 5.176 5.066 5.367 32,471,014 5.2277 -3.08%
2004-03-08 0 9.750 9.700 9.750 9.700 10.10 20,574,620 202,979,598 9.8655 5.340 5.313 5.340 5.313 5.532 37,565,856 5.4033 0.52%
2004-03-05 0 9.700 9.650 9.700 9.450 9.800 15,168,515 146,129,358 9.6337 5.313 5.285 5.313 5.176 5.367 27,695,202 5.2763 2.65%
2004-03-04 0 9.450 9.400 9.450 9.400 9.750 22,588,000 215,217,750 9.5280 5.176 5.148 5.176 5.148 5.340 41,241,955 5.2184 -2.58%
2004-03-03 0 9.700 9.650 9.700 9.650 10.00 20,696,472 202,571,860 9.7877 5.313 5.285 5.313 5.285 5.477 37,788,338 5.3607 -4.43%
2004-03-02 0 10.15 10.15 10.20 10.05 10.35 17,201,425 175,767,750 10.218 5.559 5.559 5.586 5.504 5.669 31,406,960 5.5965 0.00%
2004-03-01 0 10.15 10.10 10.15 10.00 10.20 14,365,000 145,120,416 10.102 5.559 5.532 5.559 5.477 5.586 26,228,116 5.5330 1.50%
2004-02-27 0 10.00 9.950 10.00 9.600 10.00 27,704,000 274,068,364 9.8927 5.477 5.450 5.477 5.258 5.477 50,582,926 5.4182 4.71%
2004-02-26 0 9.550 9.550 9.600 9.300 9.600 19,549,158 185,233,585 9.4753 5.230 5.230 5.258 5.094 5.258 35,693,532 5.1896 2.14%
2004-02-25 0 9.350 9.350 9.400 9.300 9.650 18,285,000 172,803,650 9.4506 5.121 5.121 5.148 5.094 5.285 33,385,389 5.1760 -1.58%
2004-02-24 0 9.500 9.500 9.550 9.500 9.850 33,374,666 321,359,207 9.6288 5.203 5.203 5.230 5.203 5.395 60,936,625 5.2737 -2.06%
2004-02-23 0 9.700 9.650 9.700 9.650 10.00 23,059,000 224,497,600 9.7358 5.313 5.285 5.313 5.285 5.477 42,101,924 5.3322 -3.00%
2004-02-20 0 10.00 9.950 10.00 9.800 10.05 15,800,000 157,004,788 9.9370 5.477 5.450 5.477 5.367 5.504 28,848,189 5.4424 0.00%
2004-02-19 0 10.00 10.00 10.05 9.900 10.20 25,457,000 256,330,150 10.069 5.477 5.477 5.504 5.422 5.586 46,480,275 5.5148 -1.96%
2004-02-18 0 10.20 10.20 10.25 10.15 10.40 24,721,081 252,596,782 10.218 5.586 5.586 5.614 5.559 5.696 45,136,609 5.5963 1.49%
2004-02-17 0 10.05 10.05 10.10 9.800 10.15 29,649,581 295,434,439 9.9642 5.504 5.504 5.532 5.367 5.559 54,135,236 5.4573 0.00%
2004-02-16 0 10.05 10.00 10.05 9.500 10.05 30,755,086 304,941,338 9.9152 5.504 5.477 5.504 5.203 5.504 56,153,705 5.4305 3.61%
2004-02-13 0 9.700 9.700 9.750 9.100 9.800 49,307,137 468,622,723 9.5042 5.313 5.313 5.340 4.984 5.367 90,026,685 5.2054 6.59%
2004-02-12 0 9.100 9.050 9.100 8.950 9.200 12,740,000 115,554,848 9.0702 4.984 4.957 4.984 4.902 5.039 23,261,135 4.9677 0.55%
2004-02-11 0 9.050 9.000 9.050 9.000 9.200 13,807,692 125,380,570 9.0805 4.957 4.929 4.957 4.929 5.039 25,210,564 4.9733 1.69%
2004-02-10 0 8.900 8.850 8.900 8.750 9.000 9,964,720 88,259,597 8.8572 4.874 4.847 4.874 4.792 4.929 18,193,932 4.8510 0.00%
2004-02-09 0 8.900 8.900 8.950 8.700 9.000 30,746,000 272,327,810 8.8573 4.874 4.874 4.902 4.765 4.929 56,137,115 4.8511 2.30%
2004-02-06 0 8.700 8.700 8.750 8.550 8.850 32,614,000 284,890,560 8.7352 4.765 4.765 4.792 4.683 4.847 59,547,775 4.7842 1.75%
2004-02-05 0 8.550 8.550 8.600 8.500 8.750 15,033,000 129,619,430 8.6223 4.683 4.683 4.710 4.655 4.792 27,447,774 4.7224 -2.29%
2004-02-04 0 8.750 8.750 8.800 8.700 8.950 19,638,000 173,634,968 8.8418 4.792 4.792 4.820 4.765 4.902 35,855,743 4.8426 -2.78%
2004-02-03 0 9.000 8.950 9.000 8.500 9.050 28,344,000 249,782,326 8.8125 4.929 4.902 4.929 4.655 4.957 51,751,460 4.8266 4.65%
2004-02-02 0 8.600 8.550 8.600 8.550 9.050 25,453,000 222,672,740 8.7484 4.710 4.683 4.710 4.683 4.957 46,472,972 4.7914 -4.97%
2004-01-30 0 9.050 9.000 9.050 8.850 9.300 24,360,918 221,781,482 9.1040 4.957 4.929 4.957 4.847 5.094 44,479,011 4.9862 -4.74%
2004-01-29 0 9.500 9.550 9.600 8.850 9.550 36,317,800 332,282,910 9.1493 5.203 5.230 5.258 4.847 5.230 66,310,302 5.0110 2.15%
2004-01-28 0 9.300 9.250 9.300 9.100 9.600 19,556,000 184,197,000 9.4190 5.094 5.066 5.094 4.984 5.258 35,706,025 5.1587 -4.62%
2004-01-27 0 9.750 9.700 9.750 9.000 9.750 25,838,256 243,364,117 9.4188 5.340 5.313 5.340 4.929 5.340 47,176,386 5.1586 6.56%
2004-01-26 0 9.150 9.100 9.150 8.950 9.400 12,333,186 113,010,102 9.1631 5.011 4.984 5.011 4.902 5.148 22,518,360 5.0186 -2.14%
2004-01-21 0 9.350 9.350 9.400 9.200 9.500 24,122,514 225,539,527 9.3498 5.121 5.121 5.148 5.039 5.203 44,043,724 5.1208 0.54%
2004-01-20 0 9.300 9.300 9.350 8.650 9.350 27,328,688 247,429,243 9.0538 5.094 5.094 5.121 4.738 5.121 49,897,668 4.9587 8.14%
2004-01-19 0 8.600 8.600 8.650 8.500 8.750 9,206,000 79,065,600 8.5885 4.710 4.710 4.738 4.655 4.792 16,808,635 4.7039 0.58%
2004-01-16 0 8.550 8.500 8.550 8.500 8.800 11,680,836 100,875,376 8.6360 4.683 4.655 4.683 4.655 4.820 21,327,276 4.7299 -1.16%
2004-01-15 0 8.650 8.600 8.650 8.600 8.900 12,835,740 112,332,540 8.7515 4.738 4.710 4.738 4.710 4.874 23,435,940 4.7932 -0.57%
2004-01-14 0 8.700 8.650 8.700 8.650 8.900 14,697,644 128,664,668 8.7541 4.765 4.738 4.765 4.738 4.874 26,835,469 4.7946 -1.14%
2004-01-13 0 8.800 8.800 8.850 8.550 8.900 21,262,561 186,167,603 8.7557 4.820 4.820 4.847 4.683 4.874 38,821,923 4.7954 0.00%
2004-01-12 0 8.800 8.800 8.850 8.750 9.000 26,961,689 239,658,010 8.8888 4.820 4.820 4.847 4.792 4.929 49,227,589 4.8684 -2.76%
2004-01-09 0 9.050 9.050 9.100 8.600 9.100 59,248,270 530,905,015 8.9607 4.957 4.957 4.984 4.710 4.984 108,177,551 4.9077 2.26%
2004-01-08 0 8.850 8.800 8.850 8.050 8.900 113,026,916 971,648,860 8.5966 4.847 4.820 4.847 4.409 4.874 206,368,472 4.7083 10.63%
2004-01-07 0 8.000 7.950 8.000 7.850 8.100 30,931,558 246,388,630 7.9656 4.382 4.354 4.382 4.299 4.436 56,475,914 4.3627 1.91%
2004-01-06 0 7.850 7.850 7.900 7.600 8.100 40,130,176 316,941,179 7.8978 4.299 4.299 4.327 4.162 4.436 73,271,070 4.3256 0.64%
2004-01-05 0 7.800 7.750 7.800 7.550 7.850 37,042,733 285,734,423 7.7136 4.272 4.245 4.272 4.135 4.299 67,633,909 4.2247 4.00%
2004-01-02 0 7.500 7.450 7.500 7.250 7.550 12,464,720 92,911,380 7.4539 4.108 4.080 4.108 3.971 4.135 22,758,519 4.0825 3.45%
2003-12-31 0 7.250 7.200 7.250 7.100 7.400 8,802,000 63,583,566 7.2238 3.971 3.943 3.971 3.889 4.053 16,070,998 3.9564 -2.03%
2003-12-30 0 7.400 7.350 7.400 7.250 7.450 21,554,000 158,004,190 7.3306 4.053 4.026 4.053 3.971 4.080 39,354,042 4.0149 4.23%
2003-12-29 0 7.100 7.100 7.150 7.000 7.150 10,230,000 72,447,900 7.0819 3.889 3.889 3.916 3.834 3.916 18,678,290 3.8787 1.43%
2003-12-24 0 7.000 6.950 7.000 6.950 7.100 6,434,000 45,329,200 7.0453 3.834 3.806 3.834 3.806 3.889 11,747,421 3.8587 -0.71%
2003-12-23 0 7.050 7.000 7.050 6.950 7.250 15,760,282 111,313,218 7.0629 3.861 3.834 3.861 3.806 3.971 28,775,671 3.8683 -1.40%
2003-12-22 0 7.150 7.100 7.150 7.000 7.200 14,235,000 100,988,194 7.0944 3.916 3.889 3.916 3.834 3.943 25,990,758 3.8855 -0.69%
2003-12-19 0 7.200 7.150 7.200 7.150 7.300 11,647,000 84,176,100 7.2273 3.943 3.916 3.943 3.916 3.998 21,265,497 3.9583 0.70%
2003-12-18 0 7.150 7.100 7.150 7.000 7.200 9,802,500 69,914,875 7.1324 3.916 3.889 3.916 3.834 3.943 17,897,745 3.9064 0.70%
2003-12-17 0 7.100 7.050 7.100 6.900 7.150 15,679,000 110,032,000 7.0178 3.889 3.861 3.889 3.779 3.916 28,627,263 3.8436 0.00%
2003-12-16 0 7.100 7.050 7.100 6.900 7.300 19,545,523 138,916,101 7.1073 3.889 3.861 3.889 3.779 3.998 35,686,895 3.8926 -2.74%
2003-12-15 0 7.300 7.250 7.300 7.250 7.650 21,517,049 159,699,415 7.4220 3.998 3.971 3.998 3.971 4.190 39,286,576 4.0650 -2.01%
2003-12-12 0 7.450 7.400 7.450 7.400 7.650 20,562,400 154,822,120 7.5294 4.080 4.053 4.080 4.053 4.190 37,543,545 4.1238 -0.67%
2003-12-11 0 7.500 7.450 7.500 7.300 7.500 19,496,639 145,174,056 7.4461 4.108 4.080 4.108 3.998 4.108 35,597,641 4.0782 2.04%
2003-12-10 0 7.350 7.350 7.400 7.300 7.450 14,535,000 106,842,140 7.3507 4.026 4.026 4.053 3.998 4.080 26,538,508 4.0259 -2.00%
2003-12-09 0 7.500 7.450 7.500 7.350 7.500 9,482,263 70,578,546 7.4432 4.108 4.080 4.108 4.026 4.108 17,313,045 4.0766 2.74%
2003-12-08 0 7.300 7.250 7.300 7.250 7.450 10,228,844 74,564,777 7.2897 3.998 3.971 3.998 3.971 4.080 18,676,179 3.9925 -2.01%
2003-12-05 0 7.450 7.450 7.500 7.300 7.500 10,884,900 80,540,954 7.3993 4.080 4.080 4.108 3.998 4.108 19,874,029 4.0526 0.68%
2003-12-04 0 7.400 7.350 7.400 7.350 7.500 5,504,000 40,821,700 7.4167 4.053 4.026 4.053 4.026 4.108 10,049,395 4.0621 -0.67%
2003-12-03 0 7.450 7.450 7.500 7.300 7.600 14,499,892 108,089,839 7.4545 4.080 4.080 4.108 3.998 4.162 26,474,407 4.0828 0.00%
2003-12-02 0 7.450 7.400 7.450 7.300 7.650 16,393,847 122,643,240 7.4811 4.080 4.053 4.080 3.998 4.190 29,932,456 4.0973 -1.97%
2003-12-01 0 7.600 7.550 7.600 7.450 7.600 20,367,538 153,872,341 7.5548 4.162 4.135 4.162 4.080 4.162 37,187,759 4.1377 0.66%
2003-11-28 0 7.550 7.500 7.550 7.400 7.550 24,206,000 180,818,142 7.4700 4.135 4.108 4.135 4.053 4.135 44,196,156 4.0913 2.72%
2003-11-27 0 7.350 7.350 7.400 7.200 7.450 16,295,678 120,060,264 7.3676 4.026 4.026 4.053 3.943 4.080 29,753,215 4.0352 0.00%
2003-11-26 0 7.350 7.300 7.350 6.950 7.400 23,976,000 173,110,394 7.2202 4.026 3.998 4.026 3.806 4.053 43,776,214 3.9544 5.00%
2003-11-25 0 7.000 7.000 7.050 6.850 7.050 12,085,080 83,970,043 6.9482 3.834 3.834 3.861 3.752 3.861 22,065,359 3.8055 3.70%
2003-11-24 0 6.750 6.700 6.750 6.600 6.850 13,768,400 93,221,680 6.7707 3.697 3.670 3.697 3.615 3.752 25,138,823 3.7083 0.75%
2003-11-21 0 6.700 6.650 6.700 6.400 6.800 18,442,000 121,956,700 6.6130 3.670 3.642 3.670 3.505 3.724 33,672,045 3.6219 -2.19%
2003-11-20 0 6.850 6.800 6.850 6.800 7.000 16,436,357 113,413,474 6.9002 3.752 3.724 3.752 3.724 3.834 30,010,072 3.7792 -0.72%
2003-11-19 0 6.900 6.850 6.900 6.800 6.900 18,899,000 129,535,800 6.8541 3.779 3.752 3.779 3.724 3.779 34,506,451 3.7540 -1.43%
2003-11-18 0 7.000 6.950 7.000 6.750 7.000 18,155,758 124,804,162 6.8741 3.834 3.806 3.834 3.697 3.834 33,149,414 3.7649 2.19%
2003-11-17 0 6.850 6.800 6.850 6.750 6.900 16,109,300 110,074,534 6.8330 3.752 3.724 3.752 3.697 3.779 29,412,920 3.7424 -2.84%
2003-11-14 0 7.050 7.100 7.150 7.000 7.150 9,509,000 67,274,200 7.0748 3.861 3.889 3.916 3.834 3.916 17,361,863 3.8748 -2.08%
2003-11-13 0 7.200 7.150 7.200 6.950 7.200 33,463,217 237,073,866 7.0846 3.943 3.916 3.943 3.806 3.943 61,098,305 3.8802 5.88%
2003-11-12 0 6.800 6.800 6.850 6.650 6.950 27,406,859 186,102,286 6.7904 3.724 3.724 3.752 3.642 3.806 50,040,396 3.7190 -2.16%
2003-11-11 0 6.950 6.950 7.000 6.900 7.100 20,293,280 141,840,146 6.9895 3.806 3.806 3.834 3.779 3.889 37,052,176 3.8281 -3.47%
2003-11-10 0 7.200 7.150 7.250 7.050 7.400 14,415,000 103,688,900 7.1931 3.943 3.916 3.971 3.861 4.053 26,319,408 3.9396 -2.04%
2003-11-07 0 7.350 7.300 7.350 7.300 7.400 10,429,760 76,872,630 7.3705 4.026 3.998 4.026 3.998 4.053 19,043,018 4.0368 0.68%
2003-11-06 0 7.300 7.250 7.300 7.200 7.550 18,835,670 138,998,042 7.3795 3.998 3.971 3.998 3.943 4.135 34,390,821 4.0417 -3.95%
2003-11-05 0 7.600 7.550 7.600 7.550 7.700 12,134,124 92,482,326 7.6217 4.162 4.135 4.162 4.135 4.217 22,154,905 4.1743 -0.65%
2003-11-04 0 7.650 7.600 7.650 7.550 7.700 22,054,866 168,623,818 7.6457 4.190 4.162 4.190 4.135 4.217 40,268,541 4.1875 0.66%
2003-11-03 0 7.600 7.600 7.650 7.200 7.650 37,817,760 281,121,735 7.4336 4.162 4.162 4.190 3.943 4.190 69,048,981 4.0713 4.11%
2003-10-31 0 7.300 7.300 7.350 7.250 7.550 42,006,589 309,318,242 7.3636 3.998 3.998 4.026 3.971 4.135 76,697,090 4.0330 -5.19%
2003-10-30 0 7.700 7.650 7.700 7.450 7.950 25,678,019 196,286,969 7.6442 4.217 4.190 4.217 4.080 4.354 46,883,820 4.1867 -3.14%
2003-10-29 0 7.950 7.950 8.000 7.900 8.250 43,174,741 344,829,074 7.9868 4.354 4.354 4.382 4.327 4.518 78,829,943 4.3743 2.58%
2003-10-28 0 7.750 7.750 7.800 7.250 7.800 44,630,982 338,659,969 7.5880 4.245 4.245 4.272 3.971 4.272 81,488,798 4.1559 8.39%
2003-10-27 0 7.150 7.100 7.150 6.900 7.150 15,516,000 109,090,222 7.0308 3.916 3.889 3.916 3.779 3.916 28,329,652 3.8507 2.14%
2003-10-24 0 7.000 6.950 7.000 6.750 7.150 27,291,304 191,018,900 6.9993 3.834 3.806 3.834 3.697 3.916 49,829,411 3.8335 -0.71%
2003-10-23 0 7.050 7.000 7.050 6.850 7.400 42,685,279 304,451,889 7.1325 3.861 3.834 3.861 3.752 4.053 77,936,266 3.9064 -7.84%
2003-10-22 0 7.650 7.650 7.700 7.500 7.700 20,488,084 155,614,139 7.5953 4.190 4.190 4.217 4.108 4.217 37,407,856 4.1599 0.00%
2003-10-21 0 7.650 7.600 7.650 7.350 7.700 34,981,135 262,091,909 7.4924 4.190 4.162 4.190 4.026 4.217 63,869,772 4.1035 4.79%
2003-10-20 0 7.300 7.300 7.350 7.000 7.350 25,113,224 180,508,413 7.1878 3.998 3.998 4.026 3.834 4.026 45,852,597 3.9367 2.10%
2003-10-17 0 7.150 7.100 7.150 6.950 7.250 27,470,000 195,445,596 7.1149 3.916 3.889 3.916 3.806 3.971 50,155,681 3.8968 -0.69%
2003-10-16 0 7.200 7.150 7.200 6.850 7.300 38,909,638 274,675,638 7.0593 3.943 3.916 3.943 3.752 3.998 71,042,569 3.8664 3.60%
2003-10-15 0 6.950 6.900 6.950 6.800 6.950 10,275,741 70,743,769 6.8845 3.806 3.779 3.806 3.724 3.806 18,761,805 3.7706 1.46%
2003-10-14 0 6.850 6.800 6.850 6.750 7.050 21,133,427 145,904,206 6.9040 3.752 3.724 3.752 3.697 3.861 38,586,146 3.7813 -0.72%
2003-10-13 0 6.900 6.900 6.950 6.750 7.000 12,263,755 84,472,404 6.8880 3.779 3.779 3.806 3.697 3.834 22,391,590 3.7725 0.00%
2003-10-10 0 6.900 6.900 6.950 6.850 7.000 17,044,000 118,050,160 6.9262 3.779 3.779 3.806 3.752 3.834 31,119,528 3.7934 0.00%
2003-10-09 0 6.900 6.900 6.950 6.750 6.950 20,303,884 139,145,171 6.8531 3.779 3.779 3.806 3.697 3.806 37,071,537 3.7534 1.47%
2003-10-08 0 6.800 6.800 6.850 6.700 6.950 33,928,460 231,301,023 6.8173 3.724 3.724 3.752 3.670 3.806 61,947,762 3.7338 2.26%
2003-10-07 0 6.650 6.600 6.650 6.550 6.750 20,547,804 136,656,046 6.6506 3.642 3.615 3.642 3.587 3.697 37,516,895 3.6425 -1.48%
2003-10-06 0 6.750 6.700 6.750 6.650 7.000 33,025,224 225,107,578 6.8162 3.697 3.670 3.697 3.642 3.834 60,298,602 3.7332 -0.74%
2003-10-03 0 6.800 6.750 6.800 6.650 6.800 25,488,130 171,727,444 6.7375 3.724 3.697 3.724 3.642 3.724 46,537,114 3.6901 2.26%
2003-10-02 0 6.650 6.650 6.700 6.500 6.700 52,152,922 343,754,883 6.5913 3.642 3.642 3.670 3.560 3.670 95,222,618 3.6100 4.72%
2003-09-30 0 6.350 6.350 6.400 6.300 6.500 34,427,119 220,148,354 6.3946 3.478 3.478 3.505 3.450 3.560 62,858,230 3.5023 1.60%
2003-09-29 0 6.250 6.200 6.250 6.150 6.350 28,408,583 177,471,240 6.2471 3.423 3.396 3.423 3.368 3.478 51,869,378 3.4215 0.81%
2003-09-26 0 6.200 6.150 6.200 6.000 6.250 31,609,000 194,494,800 6.1531 3.396 3.368 3.396 3.286 3.423 57,712,811 3.3700 1.64%
2003-09-25 0 6.100 6.100 6.150 5.900 6.200 25,505,525 154,229,894 6.0469 3.341 3.341 3.368 3.231 3.396 46,568,874 3.3119 1.67%
2003-09-24 0 6.000 5.950 6.000 5.750 6.000 31,773,371 186,381,809 5.8660 3.286 3.259 3.286 3.149 3.286 58,012,925 3.2128 4.35%
2003-09-23 0 5.750 5.750 5.800 5.650 5.900 22,535,300 130,109,520 5.7736 3.149 3.149 3.177 3.094 3.231 41,145,734 3.1622 -2.54%
2003-09-22 0 5.900 5.850 5.900 5.800 6.100 33,316,992 199,548,002 5.9894 3.231 3.204 3.231 3.177 3.341 60,831,322 3.2803 -4.07%
2003-09-19 0 6.150 6.150 6.200 6.050 6.300 84,515,544 520,129,429 6.1542 3.368 3.368 3.396 3.314 3.450 154,311,418 3.3706 3.36%
2003-09-18 0 5.950 5.900 5.950 5.750 6.000 23,048,000 135,730,420 5.8890 3.259 3.231 3.259 3.149 3.286 42,081,839 3.2254 0.85%
2003-09-17 0 5.900 5.850 5.900 5.850 6.000 40,981,300 242,935,487 5.9280 3.231 3.204 3.231 3.204 3.286 74,825,082 3.2467 1.72%
2003-09-16 0 5.800 5.750 5.800 5.650 5.850 20,288,956 116,592,337 5.7466 3.177 3.149 3.177 3.094 3.204 37,044,281 3.1474 1.75%
2003-09-15 0 5.700 5.700 5.750 5.650 5.800 36,047,182 206,619,542 5.7319 3.122 3.122 3.149 3.094 3.177 65,816,198 3.1393 4.59%
2003-09-11 0 5.450 5.450 5.500 5.450 5.600 28,188,251 155,585,281 5.5195 2.985 2.985 3.012 2.985 3.067 51,467,088 3.0230 -0.91%
2003-09-10 0 5.500 5.500 5.550 5.500 5.700 21,330,000 119,410,800 5.5983 3.012 3.012 3.040 3.012 3.122 38,945,055 3.0661 -3.51%
2003-09-09 0 5.700 5.650 5.700 5.650 5.900 19,334,339 111,565,349 5.7703 3.122 3.094 3.122 3.094 3.231 35,301,308 3.1604 -1.72%
2003-09-08 0 5.800 5.750 5.800 5.650 5.800 15,356,000 88,294,500 5.7498 3.177 3.149 3.177 3.094 3.177 28,037,519 3.1492 0.87%
2003-09-05 0 5.750 5.750 5.800 5.750 6.000 34,242,346 199,753,560 5.8335 3.149 3.149 3.177 3.149 3.286 62,520,865 3.1950 -0.86%
2003-09-04 0 5.800 5.750 5.800 5.600 5.850 63,675,000 363,976,900 5.7162 3.177 3.149 3.177 3.067 3.204 116,260,028 3.1307 3.57%
2003-09-03 0 5.600 5.600 5.650 5.550 5.700 22,926,000 128,341,068 5.5981 3.067 3.067 3.094 3.040 3.122 41,859,088 3.0660 0.90%
2003-09-02 0 5.550 5.500 5.550 5.500 5.650 8,890,000 49,563,800 5.5752 3.040 3.012 3.040 3.012 3.094 16,231,671 3.0535 -0.89%
2003-09-01 0 5.600 5.550 5.600 5.500 5.700 26,845,000 150,345,200 5.6005 3.067 3.040 3.067 3.012 3.122 49,014,534 3.0674 0.90%
2003-08-29 0 5.550 5.500 5.550 5.400 5.550 38,568,859 210,799,653 5.4655 3.040 3.012 3.040 2.958 3.040 70,420,363 2.9934 -0.89%
2003-08-28 0 5.600 5.550 5.600 5.500 5.650 23,714,000 131,946,400 5.5641 3.067 3.040 3.067 3.012 3.094 43,297,845 3.0474 0.90%
2003-08-27 0 5.550 5.500 5.550 5.500 5.750 27,986,000 157,012,700 5.6104 3.040 3.012 3.040 3.012 3.149 51,097,812 3.0728 -2.63%
2003-08-26 0 5.700 5.700 5.750 5.550 5.800 47,077,800 266,156,840 5.6536 3.122 3.122 3.149 3.040 3.177 85,956,284 3.0964 -2.56%
2003-08-25 0 5.850 5.850 5.900 5.750 6.050 54,046,948 318,409,352 5.8913 3.204 3.204 3.231 3.149 3.314 98,680,796 3.2267 -3.31%
2003-08-22 0 6.050 6.050 6.100 5.650 6.100 81,241,810 480,309,760 5.9121 3.314 3.314 3.341 3.094 3.341 148,334,120 3.2380 6.14%
2003-08-21 0 5.700 5.650 5.700 5.550 5.750 32,598,000 184,033,048 5.6455 3.122 3.094 3.122 3.040 3.149 59,518,561 3.0920 0.88%
2003-08-20 0 5.650 5.600 5.650 5.500 5.850 34,303,500 195,171,999 5.6896 3.094 3.067 3.094 3.012 3.204 62,632,523 3.1161 3.67%
2003-08-19 0 5.450 5.400 5.450 5.400 5.500 16,509,000 90,058,100 5.4551 2.985 2.958 2.985 2.958 3.012 30,142,706 2.9877 0.93%
2003-08-18 0 5.400 5.350 5.400 5.300 5.400 7,096,000 37,977,300 5.3519 2.958 2.930 2.958 2.903 2.958 12,956,123 2.9312 1.89%
2003-08-15 0 5.300 5.300 5.350 5.200 5.400 11,503,000 60,779,900 5.2838 2.903 2.903 2.930 2.848 2.958 21,002,577 2.8939 0.00%
2003-08-14 0 5.300 5.250 5.300 5.250 5.400 10,118,029 53,655,403 5.3030 2.903 2.875 2.903 2.875 2.958 18,473,849 2.9044 -0.93%
2003-08-13 0 5.350 5.300 5.350 5.300 5.450 30,848,119 165,506,019 5.3652 2.930 2.903 2.930 2.903 2.985 56,323,568 2.9385 0.94%
2003-08-12 0 5.300 5.250 5.300 5.200 5.350 12,648,000 67,044,500 5.3008 2.903 2.875 2.903 2.848 2.930 23,093,158 2.9032 0.00%
2003-08-11 0 5.300 5.250 5.300 5.150 5.300 9,967,375 52,212,512 5.2383 2.903 2.875 2.903 2.821 2.903 18,198,780 2.8690 2.91%
2003-08-08 0 5.150 5.150 5.200 5.100 5.250 20,944,000 108,291,900 5.1705 2.821 2.821 2.848 2.793 2.875 38,240,283 2.8319 1.98%
2003-08-07 0 5.050 5.050 5.100 5.050 5.200 19,193,000 97,929,150 5.1023 2.766 2.766 2.793 2.766 2.848 35,043,246 2.7945 -1.94%
2003-08-06 0 5.150 5.150 5.200 5.100 5.300 26,918,000 139,907,300 5.1975 2.821 2.821 2.848 2.793 2.903 49,147,820 2.8467 -3.74%
2003-08-05 0 5.350 5.350 5.400 5.350 5.450 9,772,500 52,563,500 5.3787 2.930 2.930 2.958 2.930 2.985 17,842,970 2.9459 -1.83%
2003-08-04 0 5.450 5.400 5.450 5.350 5.500 9,488,500 51,556,345 5.4336 2.985 2.958 2.985 2.930 3.012 17,324,433 2.9759 0.00%
2003-08-01 0 5.450 5.450 5.500 5.400 5.550 15,565,496 85,195,346 5.4733 2.985 2.985 3.012 2.958 3.040 28,420,024 2.9977 1.87%
2003-07-31 0 5.350 5.300 5.350 5.300 5.400 14,064,736 75,341,727 5.3568 2.930 2.903 2.930 2.903 2.958 25,679,884 2.9339 -1.83%
2003-07-30 0 5.450 5.400 5.450 5.350 5.600 7,846,000 42,860,100 5.4627 2.985 2.958 2.985 2.930 3.067 14,325,500 2.9919 -0.91%
2003-07-29 0 5.500 5.500 5.550 5.500 5.600 8,066,937 44,751,913 5.5476 3.012 3.012 3.040 3.012 3.067 14,728,894 3.0384 -0.90%
2003-07-28 0 5.550 5.500 5.550 5.450 5.550 13,278,000 73,054,500 5.5019 3.040 3.012 3.040 2.985 3.040 24,243,434 3.0134 3.74%
2003-07-25 0 5.350 5.350 5.400 5.250 5.400 7,723,000 41,172,300 5.3311 2.930 2.930 2.958 2.875 2.958 14,100,922 2.9198 -0.93%
2003-07-24 0 5.400 5.350 5.400 5.250 5.450 6,360,000 34,132,500 5.3667 2.958 2.930 2.958 2.875 2.985 11,612,309 2.9393 0.93%
2003-07-23 0 5.350 5.300 5.350 5.300 5.550 9,466,000 50,958,144 5.3833 2.930 2.903 2.930 2.903 3.040 17,283,352 2.9484 -2.73%
2003-07-22 0 5.500 5.450 5.500 5.450 5.600 9,692,000 53,421,300 5.5119 3.012 2.985 3.012 2.985 3.067 17,695,990 3.0188 -2.65%
2003-07-21 0 5.650 5.600 5.650 5.550 5.700 7,315,600 41,114,970 5.6202 3.094 3.067 3.094 3.040 3.122 13,357,077 3.0781 0.00%
2003-07-18 0 5.650 5.600 5.650 5.500 5.650 13,302,000 74,134,110 5.5732 3.094 3.067 3.094 3.012 3.094 24,287,254 3.0524 0.89%
2003-07-17 0 5.600 5.550 5.600 5.550 5.750 15,484,000 87,306,700 5.6385 3.067 3.040 3.067 3.040 3.149 28,271,225 3.0882 -3.45%
2003-07-16 0 5.800 5.750 5.800 5.650 5.850 11,178,000 64,679,500 5.7863 3.177 3.149 3.177 3.094 3.204 20,409,181 3.1691 0.87%
2003-07-15 0 5.750 5.700 5.750 5.600 5.850 23,589,708 134,939,206 5.7203 3.149 3.122 3.149 3.067 3.204 43,070,909 3.1330 0.00%
2003-07-14 0 5.750 5.700 5.750 5.600 5.800 13,240,000 75,504,600 5.7028 3.149 3.122 3.149 3.067 3.177 24,174,052 3.1234 2.68%
2003-07-11 0 5.600 5.600 5.650 5.600 5.750 14,832,070 83,929,503 5.6587 3.067 3.067 3.094 3.067 3.149 27,080,909 3.0992 -2.61%
2003-07-10 0 5.750 5.750 5.800 5.650 5.800 16,938,850 97,401,782 5.7502 3.149 3.149 3.177 3.094 3.177 30,927,541 3.1494 0.88%
2003-07-09 0 5.700 5.700 5.750 5.700 5.850 21,421,526 123,398,503 5.7605 3.122 3.122 3.149 3.122 3.204 39,112,167 3.1550 -0.87%
2003-07-08 0 5.750 5.750 5.800 5.650 5.850 36,914,334 211,704,526 5.7350 3.149 3.149 3.177 3.094 3.204 67,399,474 3.1410 3.60%
2003-07-07 0 5.550 5.500 5.550 5.300 5.550 26,003,723 141,140,919 5.4277 3.040 3.012 3.040 2.903 3.040 47,478,501 2.9727 3.74%
2003-07-04 0 5.350 5.300 5.350 5.150 5.350 8,719,670 45,981,501 5.2733 2.930 2.903 2.930 2.821 2.930 15,920,677 2.8882 1.90%
2003-07-03 0 5.250 5.150 5.200 5.200 5.400 18,699,000 98,294,534 5.2567 2.875 2.821 2.848 2.848 2.958 34,141,284 2.8791 -0.94%
2003-07-02 0 5.300 5.250 5.300 5.250 5.450 20,816,000 110,983,700 5.3317 2.903 2.875 2.903 2.875 2.985 38,006,576 2.9201 0.00%
2003-06-30 0 5.300 5.250 5.300 5.250 5.400 9,520,000 50,673,800 5.3229 2.903 2.875 2.903 2.875 2.958 17,381,947 2.9153 -1.85%
2003-06-27 0 5.400 5.400 5.450 5.350 5.500 12,224,000 66,175,800 5.4136 2.958 2.958 2.985 2.930 3.012 22,319,004 2.9650 0.93%
2003-06-26 0 5.350 5.350 5.400 5.150 5.400 14,678,000 76,919,450 5.2405 2.930 2.930 2.958 2.821 2.958 26,799,603 2.8702 1.90%
2003-06-25 0 5.250 5.200 5.250 5.150 5.300 12,029,000 63,006,300 5.2379 2.875 2.848 2.875 2.821 2.903 21,962,966 2.8688 0.00%
2003-06-24 0 5.250 5.200 5.250 5.050 5.250 15,706,000 81,055,700 5.1608 2.875 2.848 2.875 2.766 2.875 28,676,561 2.8265 -1.87%
2003-06-23 0 5.350 5.300 5.350 5.300 5.600 12,350,000 66,618,870 5.3942 2.930 2.903 2.930 2.903 3.067 22,549,059 2.9544 -3.60%
2003-06-20 0 5.550 5.500 5.550 5.500 5.600 9,478,000 52,605,000 5.5502 3.040 3.012 3.040 3.012 3.067 17,305,262 3.0398 -1.77%
2003-06-19 0 5.650 5.600 5.650 5.550 5.750 20,212,314 114,115,668 5.6458 3.094 3.067 3.094 3.040 3.149 36,904,345 3.0922 0.89%
2003-06-18 0 5.600 5.550 5.600 5.450 5.850 23,622,000 132,371,060 5.6037 3.067 3.040 3.067 2.985 3.204 43,129,869 3.0691 -2.61%
2003-06-17 0 5.750 5.700 5.750 5.550 5.800 53,195,656 301,746,109 5.6724 3.149 3.122 3.149 3.040 3.177 97,126,478 3.1067 6.48%
2003-06-16 0 5.400 5.350 5.400 5.100 5.450 30,741,000 161,077,300 5.2398 2.958 2.930 2.958 2.793 2.985 56,127,986 2.8698 4.85%
2003-06-13 0 5.150 5.100 5.150 4.950 5.150 19,628,175 100,027,619 5.0961 2.821 2.793 2.821 2.711 2.821 35,837,804 2.7911 3.52%
2003-06-12 0 4.975 4.975 5.000 4.925 5.050 8,258,015 41,126,873 4.9802 2.725 2.725 2.738 2.697 2.766 15,077,771 2.7276 0.00%
2003-06-11 0 4.975 4.975 5.000 4.975 5.200 10,365,445 52,486,372 5.0636 2.725 2.725 2.738 2.725 2.848 18,925,590 2.7733 -1.49%
2003-06-10 0 5.050 5.000 5.050 4.950 5.050 13,890,690 69,890,260 5.0314 2.766 2.738 2.766 2.711 2.766 25,362,105 2.7557 -0.98%
2003-06-09 0 5.100 5.100 5.150 4.975 5.150 14,139,800 71,508,715 5.0573 2.793 2.793 2.821 2.725 2.821 25,816,938 2.7698 -0.97%
2003-06-06 0 5.150 5.150 5.200 5.000 5.200 19,081,876 97,680,743 5.1190 2.821 2.821 2.848 2.738 2.848 34,840,352 2.8037 0.98%
2003-06-05 0 5.100 5.100 5.150 5.050 5.250 29,013,000 149,955,940 5.1686 2.793 2.793 2.821 2.766 2.875 52,972,944 2.8308 0.99%
2003-06-03 0 5.050 5.050 5.100 4.825 5.150 38,156,428 191,453,297 5.0176 2.766 2.766 2.793 2.643 2.821 69,667,332 2.7481 3.06%
2003-06-02 0 4.900 4.925 4.950 4.700 4.925 29,818,689 143,821,143 4.8232 2.684 2.697 2.711 2.574 2.697 54,443,999 2.6416 5.95%
2003-05-30 0 4.625 4.625 4.650 4.575 4.700 11,128,200 51,774,910 4.6526 2.533 2.533 2.547 2.506 2.574 20,318,254 2.5482 0.54%
2003-05-29 0 4.600 4.600 4.625 4.600 4.700 11,615,500 53,846,425 4.6357 2.519 2.519 2.533 2.519 2.574 21,207,984 2.5390 -0.54%
2003-05-28 0 4.625 4.625 4.650 4.575 4.775 18,464,000 85,969,690 4.6561 2.533 2.533 2.547 2.506 2.615 33,712,213 2.5501 -0.54%
2003-05-27 0 4.650 4.650 4.675 4.625 4.800 15,969,722 74,793,822 4.6835 2.547 2.547 2.560 2.533 2.629 29,158,073 2.5651 -2.62%
2003-05-26 0 4.775 4.750 4.775 4.650 4.800 21,996,800 103,736,050 4.7160 2.615 2.602 2.615 2.547 2.629 40,162,522 2.5829 3.80%
2003-05-23 0 4.600 4.575 4.600 4.525 4.625 24,377,000 111,347,650 4.5677 2.519 2.506 2.519 2.478 2.533 44,508,374 2.5017 2.22%
2003-05-22 0 4.500 4.475 4.500 4.300 4.500 14,850,000 65,290,734 4.3967 2.465 2.451 2.465 2.355 2.465 27,113,646 2.4080 4.65%
2003-05-21 0 4.300 4.275 4.300 4.225 4.300 6,604,000 28,168,450 4.2654 2.355 2.341 2.355 2.314 2.355 12,057,813 2.3361 1.18%
2003-05-20 0 4.250 4.225 4.250 4.200 4.275 13,460,000 57,179,450 4.2481 2.328 2.314 2.328 2.300 2.341 24,575,736 2.3267 -0.58%
2003-05-19 0 4.275 4.250 4.275 4.200 4.275 4,948,500 21,031,439 4.2501 2.341 2.328 2.341 2.300 2.341 9,035,143 2.3277 0.00%
2003-05-16 0 4.275 4.250 4.275 4.250 4.325 9,821,000 42,054,400 4.2821 2.341 2.328 2.341 2.328 2.369 17,931,523 2.3453 0.59%
2003-05-15 0 4.250 4.250 4.275 4.225 4.325 22,285,000 95,388,009 4.2804 2.328 2.328 2.341 2.314 2.369 40,688,728 2.3443 -2.86%
2003-05-14 0 4.375 4.350 4.375 4.350 4.525 9,932,000 43,871,051 4.4171 2.396 2.382 2.396 2.382 2.478 18,134,191 2.4192 -0.57%
2003-05-13 0 4.400 4.400 4.425 4.400 4.550 16,420,714 73,504,025 4.4763 2.410 2.410 2.424 2.410 2.492 29,981,510 2.4516 -1.68%
2003-05-12 0 4.475 4.475 4.500 4.350 4.525 30,828,735 137,611,636 4.4637 2.451 2.451 2.465 2.382 2.478 56,288,176 2.4448 3.47%
2003-05-09 0 4.325 4.300 4.325 4.125 4.325 16,313,900 69,629,400 4.2681 2.369 2.355 2.369 2.259 2.369 29,786,486 2.3376 3.59%
2003-05-07 0 4.175 4.175 4.200 4.125 4.300 8,728,000 36,511,900 4.1833 2.287 2.287 2.300 2.259 2.355 15,935,886 2.2912 -1.76%
2003-05-06 0 4.250 4.225 4.250 4.225 4.325 9,156,780 39,149,932 4.2755 2.328 2.314 2.328 2.314 2.369 16,718,767 2.3417 -1.16%
2003-05-05 0 4.300 4.275 4.300 4.225 4.325 14,516,000 62,005,884 4.2716 2.355 2.341 2.355 2.314 2.369 26,503,817 2.3395 3.47%
2003-05-02 0 4.250 4.225 4.250 4.125 4.250 17,446,000 73,064,490 4.1880 2.276 2.263 2.276 2.209 2.276 32,575,932 2.2429 2.41%
2003-04-30 0 4.150 4.125 4.150 4.125 4.250 27,616,888 115,232,692 4.1725 2.223 2.209 2.223 2.209 2.276 51,567,458 2.2346 -2.35%
2003-04-29 0 4.250 4.225 4.250 4.150 4.250 25,486,000 107,526,492 4.2190 2.276 2.263 2.276 2.223 2.276 47,588,571 2.2595 4.94%
2003-04-28 0 4.050 4.050 4.075 3.875 4.075 6,730,000 26,977,150 4.0085 2.169 2.169 2.182 2.075 2.182 12,566,550 2.1467 3.85%
2003-04-25 0 3.900 3.900 3.925 3.850 3.975 8,582,700 33,601,162 3.9150 2.089 2.089 2.102 2.062 2.129 16,025,992 2.0967 -1.27%
2003-04-24 0 3.950 3.925 3.950 3.800 3.975 27,229,386 105,920,833 3.8899 2.115 2.102 2.115 2.035 2.129 50,843,898 2.0833 -0.63%
2003-04-23 0 3.975 3.975 4.000 3.950 4.150 24,384,000 98,306,350 4.0316 2.129 2.129 2.142 2.115 2.223 45,530,869 2.1591 -3.05%
2003-04-22 0 4.100 4.100 4.125 4.075 4.175 16,570,000 67,970,210 4.1020 2.196 2.196 2.209 2.182 2.236 30,940,227 2.1968 -1.80%
2003-04-17 0 4.175 4.150 4.175 4.150 4.250 15,288,754 64,159,409 4.1965 2.236 2.223 2.236 2.223 2.276 28,547,829 2.2474 -2.34%
2003-04-16 0 4.275 4.250 4.300 4.250 4.325 12,200,000 52,225,100 4.2807 2.289 2.276 2.303 2.276 2.316 22,780,372 2.2925 0.00%
2003-04-15 0 4.275 4.275 4.300 4.250 4.350 9,967,173 42,749,044 4.2890 2.289 2.289 2.303 2.276 2.330 18,611,140 2.2970 1.18%
2003-04-14 0 4.225 4.200 4.225 4.200 4.275 5,332,000 22,608,400 4.2401 2.263 2.249 2.263 2.249 2.289 9,956,143 2.2708 -1.74%
2003-04-11 0 4.300 4.275 4.300 4.225 4.325 8,799,000 37,452,650 4.2565 2.303 2.289 2.303 2.263 2.316 16,429,877 2.2795 0.00%
2003-04-10 0 4.300 4.275 4.300 4.250 4.350 5,335,000 22,953,050 4.3024 2.303 2.289 2.303 2.276 2.330 9,961,745 2.3041 0.00%
2003-04-09 0 4.300 4.300 4.325 4.275 4.400 13,470,445 58,079,897 4.3117 2.303 2.303 2.316 2.289 2.356 25,152,603 2.3091 -2.27%
2003-04-08 0 4.400 4.400 4.425 4.375 4.475 14,330,000 63,354,350 4.4211 2.356 2.356 2.370 2.343 2.397 26,757,601 2.3677 -2.76%
2003-04-07 0 4.525 4.500 4.525 4.325 4.525 23,084,000 102,506,970 4.4406 2.423 2.410 2.423 2.316 2.423 43,103,452 2.3782 3.43%
2003-04-04 0 4.375 4.375 4.400 4.250 4.450 24,648,079 108,144,583 4.3875 2.343 2.343 2.356 2.276 2.383 46,023,969 2.3497 2.94%
2003-04-03 0 4.250 4.225 4.250 4.225 4.450 21,431,000 92,065,491 4.2959 2.276 2.263 2.276 2.263 2.383 40,016,898 2.3007 -2.86%
2003-04-02 0 4.375 4.350 4.375 4.225 4.400 19,500,780 84,136,542 4.3145 2.343 2.330 2.343 2.263 2.356 36,412,707 2.3106 2.34%
2003-04-01 0 4.275 4.225 4.250 4.175 4.350 24,890,000 106,226,750 4.2678 2.289 2.263 2.276 2.236 2.330 46,475,694 2.2856 0.00%
2003-03-31 0 4.275 4.250 4.275 4.200 4.325 20,111,015 85,230,487 4.2380 2.289 2.276 2.289 2.249 2.316 37,552,165 2.2697 -2.29%
2003-03-28 0 4.375 4.375 4.400 4.325 4.425 16,088,000 70,285,000 4.3688 2.343 2.343 2.356 2.316 2.370 30,040,216 2.3397 -0.57%
2003-03-27 0 4.400 4.400 4.425 4.350 4.600 19,944,000 88,363,950 4.4306 2.356 2.356 2.370 2.330 2.464 37,240,307 2.3728 -4.86%
2003-03-26 0 4.625 4.600 4.625 4.625 4.750 6,518,000 30,666,945 4.7050 2.477 2.464 2.477 2.477 2.544 12,170,694 2.5197 -1.60%
2003-03-25 0 4.700 4.700 4.725 4.675 4.775 18,549,312 87,927,242 4.7402 2.517 2.517 2.530 2.504 2.557 34,636,085 2.5386 -3.09%
2003-03-24 0 4.850 4.800 4.825 4.750 4.950 14,670,000 71,467,100 4.8716 2.597 2.571 2.584 2.544 2.651 27,392,464 2.6090 -0.51%
2003-03-21 0 4.875 4.850 4.900 4.825 4.950 15,810,000 77,176,375 4.8815 2.611 2.597 2.624 2.584 2.651 29,521,122 2.6143 -1.52%
2003-03-20 0 4.950 4.950 4.975 4.900 5.100 27,521,849 137,500,760 4.9961 2.651 2.651 2.664 2.624 2.731 51,389,997 2.6756 1.54%
2003-03-19 0 4.875 4.875 4.900 4.525 4.950 29,924,400 143,306,040 4.7889 2.611 2.611 2.624 2.423 2.651 55,876,145 2.5647 5.41%
2003-03-18 0 4.625 4.675 4.700 4.450 4.675 14,878,000 67,349,900 4.5268 2.477 2.504 2.517 2.383 2.504 27,780,851 2.4243 6.94%
2003-03-17 0 4.325 4.300 4.325 4.275 4.450 9,902,000 42,848,673 4.3273 2.316 2.303 2.316 2.289 2.383 18,489,446 2.3175 -4.42%
2003-03-14 0 4.525 4.500 4.525 4.475 4.575 12,150,600 54,931,245 4.5209 2.423 2.410 2.423 2.397 2.450 22,688,130 2.4211 4.02%
2003-03-13 0 4.350 4.350 4.375 4.300 4.425 5,969,489 25,989,884 4.3538 2.330 2.330 2.343 2.303 2.370 11,146,490 2.3317 -1.69%
2003-03-12 0 4.425 4.400 4.425 4.300 4.450 15,161,751 66,778,747 4.4044 2.370 2.356 2.370 2.303 2.383 28,310,683 2.3588 1.72%
2003-03-11 0 4.350 4.325 4.350 4.175 4.350 20,203,458 86,582,322 4.2855 2.330 2.316 2.330 2.236 2.330 37,724,778 2.2951 2.35%
2003-03-10 0 4.250 4.225 4.275 4.150 4.325 23,039,513 97,518,454 4.2327 2.276 2.263 2.289 2.223 2.316 43,020,384 2.2668 -1.73%
2003-03-07 0 4.325 4.325 4.350 4.200 4.375 23,170,746 99,466,483 4.2928 2.316 2.316 2.330 2.249 2.343 43,265,428 2.2990 -1.14%
2003-03-06 0 4.375 4.350 4.375 4.350 4.675 24,541,313 108,742,441 4.4310 2.343 2.330 2.343 2.330 2.504 45,824,610 2.3730 -5.91%
2003-03-05 0 4.650 4.625 4.650 4.625 4.750 14,337,448 66,689,947 4.6515 2.490 2.477 2.490 2.477 2.544 26,771,508 2.4911 -3.13%
2003-03-04 0 4.800 4.775 4.800 4.775 4.850 5,273,000 25,371,700 4.8116 2.571 2.557 2.571 2.557 2.597 9,845,976 2.5769 -0.52%
2003-03-03 0 4.825 4.800 4.825 4.725 4.925 15,456,000 75,042,025 4.8552 2.584 2.571 2.584 2.530 2.638 28,860,118 2.6002 2.12%
2003-02-28 0 4.725 4.700 4.725 4.700 4.900 8,998,000 43,201,850 4.8013 2.530 2.517 2.530 2.517 2.624 16,801,458 2.5713 -1.56%
2003-02-27 0 4.800 4.800 4.825 4.700 4.850 16,545,000 79,472,775 4.8034 2.571 2.571 2.584 2.517 2.597 30,893,546 2.5725 -0.52%
2003-02-26 0 4.825 4.825 4.850 4.800 4.925 10,666,600 51,824,935 4.8586 2.584 2.584 2.597 2.571 2.638 19,917,141 2.6020 -1.03%
2003-02-25 0 4.875 4.875 4.900 4.850 5.000 24,023,700 117,763,695 4.9020 2.611 2.611 2.624 2.597 2.678 44,858,101 2.6252 -4.41%
2003-02-24 0 5.100 5.150 5.200 5.100 5.300 10,814,000 55,675,600 5.1485 2.731 2.758 2.785 2.731 2.838 20,192,373 2.7573 -1.92%
2003-02-21 0 5.200 5.200 5.250 5.150 5.350 13,258,700 69,128,305 5.2138 2.785 2.785 2.812 2.758 2.865 24,757,223 2.7922 -2.80%
2003-02-20 0 5.350 5.300 5.350 5.350 5.500 13,390,000 72,562,210 5.4191 2.865 2.838 2.865 2.865 2.946 25,002,392 2.9022 -2.73%
2003-02-19 0 5.500 5.450 5.500 5.350 5.500 10,774,078 58,725,610 5.4506 2.946 2.919 2.946 2.865 2.946 20,117,829 2.9191 0.92%
2003-02-18 0 5.450 5.450 5.500 5.400 5.500 8,980,000 49,024,400 5.4593 2.919 2.919 2.946 2.892 2.946 16,767,848 2.9237 -1.80%
2003-02-17 0 5.550 5.500 5.550 5.400 5.550 12,224,389 67,214,349 5.4984 2.972 2.946 2.972 2.892 2.972 22,825,912 2.9447 5.71%
2003-02-14 0 5.250 5.250 5.300 5.250 5.350 4,662,010 24,683,653 5.2946 2.812 2.812 2.838 2.812 2.865 8,705,108 2.8355 -0.94%
2003-02-13 0 5.300 5.250 5.300 5.250 5.400 10,000,926 53,260,247 5.3255 2.838 2.812 2.838 2.812 2.892 18,674,165 2.8521 -3.64%
2003-02-12 0 5.500 5.450 5.500 5.250 5.550 11,996,971 64,707,706 5.3937 2.946 2.919 2.946 2.812 2.972 22,401,268 2.8886 3.77%
2003-02-11 0 5.300 5.250 5.300 5.250 5.400 11,703,464 62,325,102 5.3254 2.838 2.812 2.838 2.812 2.892 21,853,219 2.8520 0.00%
2003-02-10 0 5.300 5.250 5.300 5.050 5.300 17,832,000 92,413,080 5.1824 2.838 2.812 2.838 2.705 2.838 33,296,688 2.7754 2.91%
2003-02-07 0 5.150 5.150 5.200 5.100 5.250 9,093,400 46,977,708 5.1661 2.758 2.758 2.785 2.731 2.812 16,979,593 2.7667 -0.96%
2003-02-06 0 5.200 5.200 5.250 5.200 5.350 36,508,000 191,079,400 5.2339 2.785 2.785 2.812 2.785 2.865 68,169,330 2.8030 -2.80%
2003-02-05 0 5.350 5.350 5.400 5.300 5.450 15,526,000 83,472,406 5.3763 2.865 2.865 2.892 2.838 2.919 28,990,825 2.8793 -2.73%
2003-02-04 0 5.500 5.450 5.500 5.450 5.550 8,176,600 44,776,574 5.4762 2.946 2.919 2.946 2.919 2.972 15,267,704 2.9328 0.00%
2003-01-30 0 5.500 5.500 5.550 5.450 5.650 11,571,000 63,624,600 5.4986 2.946 2.946 2.972 2.919 3.026 21,605,876 2.9448 -2.65%
2003-01-29 0 5.650 5.600 5.650 5.500 5.700 13,349,552 74,943,753 5.6140 3.026 2.999 3.026 2.946 3.053 24,926,866 3.0065 0.89%
2003-01-28 0 5.600 5.650 5.700 5.550 5.700 8,492,000 47,784,100 5.6270 2.999 3.026 3.053 2.972 3.053 15,856,633 3.0135 0.90%
2003-01-27 0 5.550 5.550 5.600 5.450 5.650 12,812,500 71,310,475 5.5657 2.972 2.972 2.999 2.919 3.026 23,924,059 2.9807 -3.48%
2003-01-24 0 5.750 5.700 5.750 5.700 5.850 22,590,260 130,401,530 5.7725 3.079 3.053 3.079 3.053 3.133 42,181,519 3.0914 -1.71%
2003-01-23 0 5.850 5.800 5.850 5.750 5.850 11,135,406 64,528,323 5.7949 3.133 3.106 3.133 3.079 3.133 20,792,516 3.1034 1.74%
2003-01-22 0 5.750 5.750 5.800 5.600 5.850 22,889,000 131,548,900 5.7473 3.079 3.079 3.106 2.999 3.133 42,739,339 3.0779 -0.86%
2003-01-21 0 5.800 5.750 5.800 5.700 5.850 8,672,000 50,036,600 5.7699 3.106 3.079 3.106 3.053 3.133 16,192,737 3.0901 1.75%
2003-01-20 0 5.700 5.650 5.700 5.600 5.800 20,716,069 117,655,697 5.6794 3.053 3.026 3.053 2.999 3.106 38,681,948 3.0416 -2.56%
2003-01-17 0 5.850 5.800 5.850 5.800 5.950 20,550,000 120,440,100 5.8608 3.133 3.106 3.133 3.106 3.187 38,371,857 3.1388 0.00%
2003-01-16 0 5.850 5.850 5.900 5.850 5.950 11,943,069 70,112,777 5.8706 3.133 3.133 3.160 3.133 3.187 22,300,620 3.1440 -1.68%
2003-01-15 0 5.950 5.900 5.950 5.900 6.000 12,889,890 76,743,117 5.9537 3.187 3.160 3.187 3.160 3.213 24,068,565 3.1885 0.85%
2003-01-14 0 5.900 5.900 5.950 5.900 6.000 9,638,000 57,435,036 5.9592 3.160 3.160 3.187 3.160 3.213 17,996,494 3.1915 -1.67%
2003-01-13 0 6.000 5.950 6.000 5.900 6.050 17,591,328 105,460,016 5.9950 3.213 3.187 3.213 3.160 3.240 32,847,295 3.2106 1.69%
2003-01-10 0 5.900 5.900 5.950 5.800 5.950 14,400,000 84,605,256 5.8754 3.160 3.160 3.187 3.106 3.187 26,888,308 3.1465 2.61%
2003-01-09 0 5.750 5.750 5.800 5.600 5.800 10,398,342 59,102,907 5.6839 3.079 3.079 3.106 2.999 3.106 19,416,238 3.0440 0.88%
2003-01-08 0 5.700 5.700 5.750 5.650 5.850 11,662,000 67,098,300 5.7536 3.053 3.053 3.079 3.026 3.133 21,775,795 3.0813 0.00%
2003-01-07 0 5.700 5.650 5.700 5.650 5.800 14,540,000 83,178,700 5.7207 3.053 3.026 3.053 3.026 3.106 27,149,722 3.0637 0.88%
2003-01-06 0 5.650 5.600 5.650 5.450 5.650 5,804,060 32,493,921 5.5985 3.026 2.999 3.026 2.919 3.026 10,837,594 2.9983 1.80%
2003-01-03 0 5.550 5.500 5.550 5.450 5.550 10,045,100 55,499,530 5.5250 2.972 2.946 2.972 2.919 2.972 18,756,649 2.9589 3.74%
2003-01-02 0 5.350 5.300 5.350 5.300 5.400 4,186,410 22,335,712 5.3353 2.865 2.838 2.865 2.838 2.892 7,817,047 2.8573 0.94%
2002-12-31 0 5.300 5.300 5.350 5.250 5.350 3,180,000 16,813,572 5.2873 2.838 2.838 2.865 2.812 2.865 5,937,835 2.8316 0.95%
2002-12-30 0 5.250 5.250 5.300 5.200 5.400 12,170,000 64,184,000 5.2740 2.812 2.812 2.838 2.785 2.892 22,724,355 2.8245 -3.67%
2002-12-27 0 5.450 5.450 5.500 5.400 5.650 9,019,000 49,342,350 5.4709 2.919 2.919 2.946 2.892 3.026 16,840,670 2.9300 -2.68%
2002-12-24 0 5.600 5.600 5.650 5.550 5.650 5,135,222 28,775,699 5.6036 2.999 2.999 3.026 2.972 3.026 9,588,711 3.0010 0.90%
2002-12-23 0 5.550 5.500 5.550 5.500 5.650 9,912,500 55,115,450 5.5602 2.972 2.946 2.972 2.946 3.026 18,509,052 2.9778 -0.89%
2002-12-20 0 5.600 5.500 5.550 5.350 5.650 10,840,800 59,560,790 5.4941 2.999 2.946 2.972 2.865 3.026 20,242,415 2.9424 1.82%
2002-12-19 0 5.500 5.450 5.500 5.350 5.550 13,528,000 73,524,300 5.4350 2.946 2.919 2.946 2.865 2.972 25,260,072 2.9107 -0.90%
2002-12-18 0 5.550 5.500 5.550 5.500 5.650 10,224,000 57,143,018 5.5891 2.972 2.946 2.972 2.946 3.026 19,090,699 2.9932 -1.77%
2002-12-17 0 5.650 5.650 5.700 5.600 5.900 14,084,000 80,428,064 5.7106 3.026 3.026 3.053 2.999 3.160 26,298,259 3.0583 -2.59%
2002-12-16 0 5.800 5.800 5.850 5.750 5.850 3,911,000 22,605,500 5.7800 3.106 3.106 3.133 3.079 3.133 7,302,790 3.0955 -1.69%
2002-12-13 0 5.900 5.800 5.900 5.800 5.900 5,489,024 32,192,100 5.8648 3.160 3.106 3.160 3.106 3.160 10,249,345 3.1409 -0.84%
2002-12-12 0 5.950 5.900 5.950 5.750 5.950 8,607,800 50,666,670 5.8861 3.187 3.160 3.187 3.079 3.187 16,072,860 3.1523 3.48%
2002-12-11 0 5.750 5.750 5.800 5.650 5.900 13,793,816 79,549,099 5.7670 3.079 3.079 3.106 3.026 3.160 25,756,415 3.0885 -1.71%
2002-12-10 0 5.850 5.800 5.850 5.750 5.900 14,185,566 82,648,937 5.8263 3.133 3.106 3.133 3.079 3.160 26,487,908 3.1203 -0.85%
2002-12-09 0 5.900 5.900 5.950 5.800 6.050 10,811,218 63,618,547 5.8845 3.160 3.160 3.187 3.106 3.240 20,187,178 3.1514 -1.67%
2002-12-06 0 6.000 5.950 6.000 5.900 6.100 11,970,000 71,990,900 6.0143 3.213 3.187 3.213 3.160 3.267 22,350,906 3.2209 -0.83%
2002-12-05 0 6.050 6.050 6.100 6.000 6.100 6,098,000 36,917,612 6.0541 3.240 3.240 3.267 3.213 3.267 11,386,452 3.2422 0.00%
2002-12-04 0 6.050 6.050 6.100 6.000 6.150 19,927,000 121,075,900 6.0760 3.240 3.240 3.267 3.213 3.294 37,208,564 3.2540 -3.20%
2002-12-03 0 6.250 6.250 6.300 6.150 6.300 19,339,137 120,186,054 6.2147 3.347 3.347 3.374 3.294 3.374 36,110,880 3.3283 1.63%
2002-12-02 0 6.150 6.150 6.200 6.000 6.150 13,509,187 82,276,747 6.0904 3.294 3.294 3.320 3.213 3.294 25,224,943 3.2617 3.36%
2002-11-29 0 5.950 5.950 6.000 5.900 6.100 16,008,000 96,257,841 6.0131 3.187 3.187 3.213 3.160 3.267 29,890,836 3.2203 -3.25%
2002-11-28 0 6.150 6.100 6.150 6.050 6.150 16,708,223 102,181,270 6.1156 3.294 3.267 3.294 3.240 3.294 31,198,323 3.2752 2.50%
2002-11-27 0 6.000 6.000 6.050 5.800 6.100 30,956,000 184,910,848 5.9733 3.213 3.213 3.240 3.106 3.267 57,802,394 3.1990 1.69%
2002-11-26 0 5.900 5.900 5.950 5.850 5.950 13,779,341 81,243,410 5.8960 3.160 3.160 3.187 3.133 3.187 25,729,387 3.1576 0.85%
2002-11-25 0 5.850 5.850 5.900 5.700 5.900 14,538,680 84,705,548 5.8262 3.133 3.133 3.160 3.053 3.160 27,147,258 3.1202 2.63%
2002-11-22 0 5.700 5.650 5.700 5.600 5.750 15,082,000 85,487,780 5.6682 3.053 3.026 3.053 2.999 3.079 28,161,768 3.0356 1.79%
2002-11-21 0 5.600 5.600 5.650 5.550 5.900 24,522,000 139,153,706 5.6746 2.999 2.999 3.026 2.972 3.160 45,788,548 3.0391 -2.61%
2002-11-20 0 5.750 5.750 5.800 5.750 5.950 12,412,000 72,434,200 5.8358 3.079 3.079 3.106 3.079 3.187 23,176,228 3.1254 -2.54%
2002-11-19 0 5.900 5.850 5.900 5.750 5.900 13,702,000 79,900,650 5.8313 3.160 3.133 3.160 3.079 3.160 25,584,972 3.1230 0.00%
2002-11-18 0 5.900 5.900 5.950 5.850 6.050 22,355,275 132,205,821 5.9139 3.160 3.160 3.187 3.133 3.240 41,742,745 3.1672 0.00%
2002-11-15 0 5.900 5.850 5.900 5.650 6.300 52,025,547 305,825,157 5.8784 3.160 3.133 3.160 3.026 3.374 97,144,371 3.1482 6.31%
2002-11-14 0 5.550 5.500 5.550 5.350 5.600 43,973,295 243,055,633 5.5273 2.972 2.946 2.972 2.865 2.999 82,108,855 2.9602 4.72%
2002-11-13 0 5.300 5.300 5.350 5.250 5.400 23,921,452 127,229,271 5.3186 2.838 2.838 2.865 2.812 2.892 44,667,179 2.8484 0.95%
2002-11-12 0 5.250 5.250 5.300 5.150 5.300 12,365,000 65,111,050 5.2658 2.812 2.812 2.838 2.758 2.838 23,088,467 2.8201 0.00%
2002-11-11 0 5.250 5.250 5.300 5.200 5.450 17,480,357 92,405,268 5.2862 2.812 2.812 2.838 2.785 2.919 32,640,085 2.8310 -3.67%
2002-11-08 0 5.450 5.450 5.500 5.200 5.500 29,636,188 160,627,025 5.4200 2.919 2.919 2.946 2.785 2.946 55,337,983 2.9027 1.87%
2002-11-07 0 5.350 5.350 5.400 5.100 5.450 18,240,250 96,486,008 5.2897 2.865 2.865 2.892 2.731 2.919 34,058,991 2.8329 4.90%
2002-11-06 0 5.100 5.100 5.150 5.100 5.200 8,665,300 44,648,385 5.1525 2.731 2.731 2.758 2.731 2.785 16,180,226 2.7594 0.99%
2002-11-05 0 5.050 5.050 5.100 4.975 5.150 12,903,000 65,365,250 5.0659 2.705 2.705 2.731 2.664 2.758 24,093,045 2.7130 0.00%
2002-11-04 0 5.050 5.000 5.050 4.875 5.150 18,523,000 92,941,175 5.0176 2.705 2.678 2.705 2.611 2.758 34,586,954 2.6872 5.76%
2002-11-01 0 4.775 4.750 4.775 4.700 4.800 15,281,000 72,921,060 4.7720 2.557 2.544 2.557 2.517 2.571 28,533,350 2.5556 -1.55%
2002-10-31 0 4.850 4.850 4.875 4.825 5.050 16,262,000 79,794,100 4.9068 2.597 2.597 2.611 2.584 2.705 30,365,116 2.6278 -1.02%
2002-10-30 0 4.900 4.900 4.925 4.900 5.100 24,400,000 120,777,475 4.9499 2.624 2.624 2.638 2.624 2.731 45,560,745 2.6509 -3.92%
2002-10-29 0 5.100 5.050 5.100 5.050 5.300 23,534,060 121,193,412 5.1497 2.731 2.705 2.731 2.705 2.838 43,943,824 2.7579 -4.67%
2002-10-28 0 5.350 5.300 5.350 5.100 5.350 22,790,375 119,736,513 5.2538 2.865 2.838 2.865 2.731 2.865 42,555,183 2.8137 0.94%
2002-10-25 0 5.300 5.300 5.350 5.250 5.500 19,812,000 105,779,200 5.3391 2.838 2.838 2.865 2.812 2.946 36,993,831 2.8594 -4.50%
2002-10-24 0 5.550 5.550 5.600 5.400 5.600 31,226,000 171,855,800 5.5036 2.972 2.972 2.999 2.892 2.999 58,306,550 2.9475 1.83%
2002-10-23 0 5.450 5.450 5.500 5.050 5.500 42,835,268 227,470,279 5.3104 2.919 2.919 2.946 2.705 2.946 79,983,881 2.8440 6.86%
2002-10-22 0 5.100 5.050 5.100 4.950 5.150 25,847,400 130,872,480 5.0633 2.731 2.705 2.731 2.651 2.758 48,263,393 2.7116 2.00%
2002-10-21 0 5.000 4.975 5.000 4.875 5.100 16,569,000 82,480,000 4.9780 2.678 2.664 2.678 2.611 2.731 30,938,360 2.6659 0.50%
2002-10-18 0 4.975 4.950 4.975 4.875 5.050 45,428,000 225,628,630 4.9667 2.664 2.651 2.664 2.611 2.705 84,825,144 2.6599 4.19%
2002-10-17 0 4.775 4.775 4.800 4.600 4.800 24,949,100 117,998,018 4.7296 2.557 2.557 2.571 2.464 2.571 46,586,048 2.5329 3.80%
2002-10-16 0 4.600 4.600 4.625 4.525 4.625 25,530,509 116,646,216 4.5689 2.464 2.464 2.477 2.423 2.477 47,671,680 2.4469 4.55%
2002-10-15 0 4.400 4.400 4.425 4.200 4.425 34,335,402 148,980,742 4.3390 2.356 2.356 2.370 2.249 2.370 64,112,561 2.3237 6.02%
2002-10-11 0 4.150 4.125 4.150 4.100 4.325 28,496,482 118,690,821 4.1651 2.223 2.209 2.223 2.196 2.316 53,209,875 2.2306 -2.92%
2002-10-10 0 4.275 4.250 4.275 4.225 4.300 20,673,628 87,807,566 4.2473 2.289 2.276 2.289 2.263 2.303 38,602,700 2.2746 -2.84%
2002-10-09 0 4.400 4.375 4.400 4.300 4.450 19,389,707 84,618,973 4.3641 2.356 2.343 2.356 2.303 2.383 36,205,307 2.3372 -1.12%
2002-10-08 0 4.450 4.450 4.475 4.450 4.525 16,425,000 73,722,275 4.4884 2.383 2.383 2.397 2.383 2.423 30,669,477 2.4038 -1.11%
2002-10-07 0 4.500 4.500 4.525 4.450 4.575 17,292,000 77,972,550 4.5092 2.410 2.410 2.423 2.383 2.450 32,288,377 2.4149 -3.23%
2002-10-04 0 4.650 4.650 4.675 4.525 4.650 10,444,581 48,286,177 4.6231 2.490 2.490 2.504 2.423 2.490 19,502,577 2.4759 1.09%
2002-10-03 0 4.600 4.600 4.625 4.525 4.675 12,930,931 59,309,079 4.5866 2.464 2.464 2.477 2.423 2.504 24,145,199 2.4564 -1.60%
2002-10-02 0 4.675 4.650 4.675 4.575 4.825 15,061,416 70,551,401 4.6842 2.504 2.490 2.504 2.450 2.584 28,123,333 2.5086 -0.53%
2002-09-30 0 4.700 4.675 4.700 4.625 4.750 13,634,000 64,086,200 4.7005 2.517 2.504 2.517 2.477 2.544 25,458,000 2.5173 -2.08%
2002-09-27 0 4.800 4.800 4.825 4.750 4.925 10,761,000 51,829,174 4.8164 2.571 2.571 2.584 2.544 2.638 20,093,409 2.5794 -1.03%
2002-09-26 0 4.850 4.825 4.850 4.800 4.875 10,366,000 50,088,336 4.8320 2.597 2.584 2.597 2.571 2.611 19,355,847 2.5878 2.11%
2002-09-25 0 4.750 4.750 4.775 4.650 4.825 10,948,000 51,999,450 4.7497 2.544 2.544 2.557 2.490 2.584 20,442,583 2.5437 0.00%
2002-09-24 0 4.750 4.750 4.775 4.750 4.825 12,558,107 59,952,953 4.7740 2.544 2.544 2.557 2.544 2.584 23,449,045 2.5567 -3.06%
2002-09-23 0 4.900 4.900 4.925 4.825 4.925 5,590,312 27,211,245 4.8676 2.624 2.624 2.638 2.584 2.638 10,438,474 2.6068 -0.51%
2002-09-20 0 4.925 4.925 4.950 4.800 4.950 11,632,451 56,588,036 4.8647 2.638 2.638 2.651 2.571 2.651 21,720,620 2.6053 -1.01%
2002-09-19 0 4.975 4.950 4.975 4.925 5.000 11,361,000 56,260,805 4.9521 2.664 2.651 2.664 2.638 2.678 21,213,755 2.6521 0.00%
2002-09-18 0 4.975 4.975 5.000 4.925 5.050 21,126,000 104,985,000 4.9695 2.664 2.664 2.678 2.638 2.705 39,447,389 2.6614 -4.33%
2002-09-17 0 5.200 5.150 5.200 5.050 5.200 18,920,000 97,466,700 5.1515 2.785 2.758 2.785 2.705 2.785 35,328,249 2.7589 2.97%
2002-09-16 0 5.050 5.000 5.050 5.000 5.150 23,499,000 118,836,700 5.0571 2.705 2.678 2.705 2.678 2.758 43,878,358 2.7083 -3.81%
2002-09-13 0 5.250 5.250 5.300 5.200 5.450 20,235,385 107,389,479 5.3070 2.812 2.812 2.838 2.785 2.919 37,784,394 2.8422 -5.41%
2002-09-12 0 5.550 5.500 5.550 5.500 5.600 8,822,000 48,917,000 5.5449 2.972 2.946 2.972 2.946 2.999 16,472,823 2.9696 -0.89%
2002-09-11 0 5.600 5.600 5.650 5.600 5.750 3,657,251 20,741,101 5.6712 2.999 2.999 3.026 2.999 3.079 6,828,979 3.0372 -1.75%
2002-09-10 0 5.700 5.700 5.750 5.600 5.750 15,614,875 88,765,541 5.6847 3.053 3.053 3.079 2.999 3.079 29,156,776 3.0444 2.70%
2002-09-09 0 5.550 5.550 5.600 5.450 5.650 10,470,000 57,853,988 5.5257 2.972 2.972 2.999 2.919 3.026 19,550,041 2.9593 0.00%
2002-09-06 0 5.550 5.550 5.600 5.400 5.550 14,894,000 81,642,000 5.4815 2.972 2.972 2.999 2.892 2.972 27,810,727 2.9356 1.83%
2002-09-05 0 5.450 5.450 5.500 5.250 5.500 17,716,000 96,256,600 5.4333 2.919 2.919 2.946 2.812 2.946 33,080,088 2.9098 0.93%
2002-09-04 0 5.400 5.350 5.400 5.150 5.400 17,321,356 90,879,528 5.2467 2.892 2.865 2.892 2.758 2.892 32,343,192 2.8099 0.93%
2002-09-03 0 5.350 5.300 5.400 5.300 5.450 10,706,368 57,561,864 5.3764 2.865 2.838 2.892 2.838 2.919 19,991,397 2.8793 -1.83%
2002-09-02 0 5.450 5.450 5.500 5.400 5.800 14,682,000 81,384,300 5.5431 2.919 2.919 2.946 2.892 3.106 27,414,871 2.9686 -5.22%
2002-08-30 0 5.750 5.750 5.800 5.600 5.800 15,241,000 87,696,775 5.7540 3.079 3.079 3.106 2.999 3.106 28,458,660 3.0815 1.77%
2002-08-29 0 5.650 5.600 5.650 5.550 5.650 11,632,000 65,006,000 5.5885 3.026 2.999 3.026 2.972 3.026 21,719,778 2.9929 0.00%
2002-08-28 0 5.650 5.650 5.700 5.500 5.700 12,774,000 71,486,562 5.5963 3.026 3.026 3.053 2.946 3.053 23,852,170 2.9971 0.89%
2002-08-27 0 5.600 5.600 5.650 5.550 5.700 7,012,000 39,068,500 5.5717 2.999 2.999 3.026 2.972 3.053 13,093,112 2.9839 0.00%
2002-08-26 0 5.600 5.550 5.600 5.550 5.750 8,863,550 49,791,920 5.6176 2.999 2.972 2.999 2.972 3.079 16,550,407 3.0085 -1.75%
2002-08-23 0 5.700 5.650 5.700 5.650 6.000 9,687,816 56,048,082 5.7854 3.053 3.026 3.053 3.026 3.213 18,089,513 3.0984 -3.39%
2002-08-22 0 5.900 5.850 5.900 5.750 5.950 16,286,000 95,656,400 5.8735 3.160 3.133 3.160 3.079 3.187 30,409,930 3.1456 0.00%
2002-08-21 0 5.900 5.850 5.900 5.600 5.950 26,270,113 153,403,254 5.8395 3.160 3.133 3.160 2.999 3.187 49,052,701 3.1273 3.51%
2002-08-20 0 5.700 5.700 5.750 5.600 5.750 11,680,029 66,137,640 5.6625 3.053 3.053 3.079 2.999 3.079 21,809,460 3.0325 2.70%
2002-08-19 0 5.550 5.550 5.600 5.450 5.600 6,917,000 38,292,614 5.5360 2.972 2.972 2.999 2.919 2.999 12,915,724 2.9648 0.91%
2002-08-16 0 5.500 5.450 5.500 5.450 5.600 17,895,418 98,784,515 5.5201 2.946 2.919 2.946 2.919 2.999 33,415,105 2.9563 0.00%
2002-08-15 0 5.500 5.450 5.500 5.400 5.550 17,246,000 94,670,710 5.4894 2.946 2.919 2.946 2.892 2.972 32,202,484 2.9399 2.80%
2002-08-14 0 5.350 5.300 5.350 5.200 5.450 15,644,746 82,623,928 5.2813 2.865 2.838 2.865 2.785 2.919 29,212,552 2.8284 -2.73%
2002-08-13 0 5.500 5.450 5.500 5.300 5.500 9,590,661 52,084,549 5.4308 2.946 2.919 2.946 2.838 2.946 17,908,101 2.9084 2.80%
2002-08-12 0 5.350 5.300 5.350 5.200 5.350 5,781,000 30,437,798 5.2651 2.865 2.838 2.865 2.785 2.865 10,794,535 2.8197 1.90%
2002-08-09 0 5.250 5.200 5.300 5.200 5.400 9,694,031 51,813,567 5.3449 2.812 2.785 2.838 2.785 2.892 18,101,118 2.8625 0.00%
2002-08-08 0 5.250 5.200 5.250 5.200 5.300 7,282,746 38,153,030 5.2388 2.812 2.785 2.812 2.785 2.838 13,598,661 2.8056 -0.94%
2002-08-07 0 5.300 5.250 5.300 5.100 5.300 10,149,000 52,653,900 5.1881 2.838 2.812 2.838 2.731 2.838 18,950,656 2.7785 6.00%
2002-08-06 0 5.000 4.975 5.000 4.925 5.050 19,678,341 98,108,793 4.9856 2.678 2.664 2.678 2.638 2.705 36,744,257 2.6700 -2.91%
2002-08-05 0 5.150 5.100 5.150 5.050 5.200 12,990,128 66,520,928 5.1209 2.758 2.731 2.758 2.705 2.785 24,255,734 2.7425 -1.90%
2002-08-02 0 5.250 5.250 5.300 5.250 5.400 10,960,000 58,131,362 5.3040 2.812 2.812 2.838 2.812 2.892 20,464,990 2.8405 -4.55%
2002-08-01 0 5.500 5.500 5.550 5.400 5.650 13,701,000 75,763,950 5.5298 2.946 2.946 2.972 2.892 3.026 25,583,105 2.9615 0.00%
2002-07-31 0 5.500 5.500 5.550 5.350 5.550 10,530,551 57,606,403 5.4704 2.946 2.946 2.972 2.865 2.972 19,663,104 2.9297 0.92%
2002-07-30 0 5.450 5.400 5.450 5.400 5.550 16,351,341 89,557,626 5.4771 2.919 2.892 2.919 2.892 2.972 30,531,937 2.9332 2.83%
2002-07-29 0 5.300 5.250 5.300 5.100 5.300 14,290,000 74,596,100 5.2202 2.838 2.812 2.838 2.731 2.838 26,682,911 2.7957 3.92%
2002-07-26 0 5.100 5.100 5.150 5.000 5.250 22,557,283 114,848,315 5.0914 2.731 2.731 2.758 2.678 2.812 42,119,943 2.7267 -4.67%
2002-07-25 0 5.350 5.300 5.350 5.250 5.650 17,713,929 95,979,669 5.4183 2.865 2.838 2.865 2.812 3.026 33,076,221 2.9018 -1.83%
2002-07-24 0 5.450 5.400 5.450 5.350 5.700 18,104,959 98,521,630 5.4417 2.919 2.892 2.919 2.865 3.053 33,806,369 2.9143 -5.22%
2002-07-23 0 5.750 5.750 5.800 5.450 5.800 16,423,719 92,749,291 5.6473 3.079 3.079 3.106 2.919 3.106 30,667,085 3.0244 1.77%
2002-07-22 0 5.650 5.550 5.600 5.550 5.700 16,871,257 94,585,713 5.6063 3.026 2.972 2.999 2.972 3.053 31,502,747 3.0025 -2.59%
2002-07-19 0 5.800 5.800 5.850 5.750 5.950 8,562,000 49,863,600 5.8238 3.106 3.106 3.133 3.079 3.187 15,987,340 3.1189 -3.33%
2002-07-18 0 6.000 5.950 6.000 5.850 6.050 9,042,000 53,678,300 5.9366 3.213 3.187 3.213 3.133 3.240 16,883,617 3.1793 1.69%
2002-07-17 0 5.900 5.850 5.900 5.750 5.950 16,693,072 97,188,277 5.8221 3.160 3.133 3.160 3.079 3.187 31,170,032 3.1180 0.00%
2002-07-16 0 5.900 5.850 5.900 5.850 6.100 11,812,200 70,038,470 5.9293 3.160 3.133 3.160 3.133 3.267 22,056,255 3.1754 -2.48%
2002-07-15 0 6.050 6.000 6.100 6.000 6.150 7,914,453 48,031,141 6.0688 3.240 3.213 3.267 3.213 3.294 14,778,212 3.2501 -0.82%
2002-07-12 0 6.100 6.050 6.100 6.000 6.100 7,368,640 44,705,900 6.0670 3.267 3.240 3.267 3.213 3.267 13,759,046 3.2492 0.83%
2002-07-11 0 6.050 6.000 6.050 5.950 6.100 16,858,190 101,525,520 6.0223 3.240 3.213 3.240 3.187 3.267 31,478,348 3.2252 -1.63%
2002-07-10 0 6.150 6.150 6.200 6.100 6.200 6,034,116 37,326,524 6.1859 3.294 3.294 3.320 3.267 3.320 11,267,165 3.3129 -0.81%
2002-07-09 0 6.200 6.200 6.250 6.150 6.250 6,231,124 38,567,900 6.1896 3.320 3.320 3.347 3.294 3.347 11,635,027 3.3148 0.00%
2002-07-08 0 6.200 6.200 6.250 6.150 6.400 10,944,814 68,789,470 6.2851 3.320 3.320 3.347 3.294 3.428 20,436,634 3.3660 -0.80%
2002-07-05 0 6.250 6.200 6.250 6.150 6.300 11,124,000 69,348,510 6.2341 3.347 3.320 3.347 3.294 3.374 20,771,218 3.3387 1.63%
2002-07-04 0 6.150 6.150 6.200 6.050 6.250 10,326,400 63,661,080 6.1649 3.294 3.294 3.320 3.240 3.347 19,281,905 3.3016 0.82%
2002-07-03 0 6.100 6.100 6.150 5.850 6.150 17,794,600 107,521,450 6.0424 3.267 3.267 3.294 3.133 3.294 33,226,854 3.2360 2.52%
2002-07-02 0 5.950 5.900 5.950 5.850 5.950 17,661,800 104,295,752 5.9052 3.187 3.160 3.187 3.133 3.187 32,978,884 3.1625 -0.83%
2002-06-28 0 6.000 6.000 6.050 6.000 6.150 18,928,613 115,327,022 6.0927 3.213 3.213 3.240 3.213 3.294 35,344,332 3.2630 0.00%
2002-06-27 0 6.000 6.000 6.050 5.950 6.100 22,185,000 133,312,900 6.0091 3.213 3.213 3.240 3.187 3.267 41,424,800 3.2182 0.00%
2002-06-26 0 6.000 5.950 6.000 5.900 6.200 36,191,634 217,985,377 6.0231 3.213 3.187 3.213 3.160 3.320 67,578,598 3.2257 -3.23%
2002-06-25 0 6.200 6.200 6.250 6.150 6.400 17,253,700 107,982,670 6.2585 3.320 3.320 3.347 3.294 3.428 32,216,861 3.3517 -2.36%
2002-06-24 0 6.350 6.350 6.400 6.200 6.450 34,162,200 216,596,488 6.3402 3.401 3.401 3.428 3.320 3.454 63,789,150 3.3955 2.42%
2002-06-21 0 6.200 6.150 6.200 6.100 6.350 56,197,814 349,153,791 6.2129 3.320 3.294 3.320 3.267 3.401 104,935,010 3.3273 -5.34%
2002-06-20 0 6.550 6.550 6.600 6.450 6.750 33,633,919 220,568,290 6.5579 3.508 3.508 3.535 3.454 3.615 62,802,721 3.5121 -2.96%
2002-06-19 0 6.750 6.700 6.750 6.600 6.850 33,302,629 223,388,695 6.7078 3.615 3.588 3.615 3.535 3.669 62,184,122 3.5924 -1.46%
2002-06-18 0 6.850 6.800 6.850 6.800 6.950 21,136,585 144,627,256 6.8425 3.669 3.642 3.669 3.642 3.722 39,467,154 3.6645 0.00%
2002-06-17 0 6.850 6.850 6.900 6.800 7.050 23,253,400 160,017,580 6.8815 3.669 3.669 3.695 3.642 3.776 43,419,763 3.6854 -2.84%
2002-06-14 0 7.050 7.000 7.050 7.000 7.100 8,913,000 62,655,800 7.0297 3.776 3.749 3.776 3.749 3.802 16,642,742 3.7648 -0.70%
2002-06-13 0 7.100 7.100 7.150 7.000 7.150 10,353,203 73,469,786 7.0963 3.802 3.802 3.829 3.749 3.829 19,331,952 3.8004 0.71%
2002-06-12 0 7.050 7.050 7.100 7.000 7.100 17,376,540 122,254,474 7.0356 3.776 3.776 3.802 3.749 3.802 32,446,234 3.7679 -0.70%
2002-06-11 0 7.100 7.050 7.100 7.050 7.200 12,788,616 90,884,703 7.1067 3.802 3.776 3.802 3.776 3.856 23,879,462 3.8060 -0.70%
2002-06-10 0 7.150 7.100 7.150 7.100 7.200 5,609,200 40,110,440 7.1508 3.829 3.802 3.829 3.802 3.856 10,473,743 3.8296 -0.69%
2002-06-07 0 7.200 7.150 7.200 7.050 7.200 15,912,000 113,598,100 7.1391 3.856 3.829 3.856 3.776 3.856 29,711,581 3.8234 0.00%
2002-06-06 0 7.200 7.150 7.200 7.150 7.300 12,262,797 88,312,034 7.2016 3.856 3.829 3.856 3.829 3.910 22,897,630 3.8568 -0.69%
2002-06-05 0 7.250 7.200 7.250 7.150 7.350 13,158,000 95,462,300 7.2551 3.883 3.856 3.883 3.829 3.936 24,569,192 3.8854 0.69%
2002-06-04 0 7.200 7.150 7.200 7.100 7.200 8,165,713 58,548,505 7.1700 3.856 3.829 3.856 3.802 3.856 15,247,376 3.8399 -0.69%
2002-06-03 0 7.250 7.200 7.250 7.200 7.300 11,595,000 83,972,300 7.2421 3.883 3.856 3.883 3.856 3.910 21,650,690 3.8785 0.00%
2002-05-31 0 7.250 7.250 7.300 7.200 7.350 11,459,600 83,348,740 7.2733 3.883 3.883 3.910 3.856 3.936 21,397,865 3.8952 -1.36%
2002-05-30 0 7.350 7.300 7.350 7.150 7.350 24,427,900 176,825,000 7.2386 3.936 3.910 3.936 3.829 3.936 45,612,841 3.8766 1.38%
2002-05-29 0 7.250 7.200 7.250 7.200 7.300 40,877,000 295,669,950 7.2332 3.883 3.856 3.883 3.856 3.910 76,327,318 3.8737 -1.36%
2002-05-28 0 7.350 7.300 7.350 7.250 7.400 12,334,783 90,175,555 7.3107 3.936 3.910 3.936 3.883 3.963 23,032,045 3.9152 0.00%
2002-05-27 0 7.350 7.300 7.400 7.300 7.400 8,388,000 61,655,100 7.3504 3.936 3.910 3.963 3.910 3.963 15,662,440 3.9365 0.00%
2002-05-24 0 7.350 7.300 7.350 7.300 7.450 13,866,000 102,249,440 7.3741 3.936 3.910 3.936 3.910 3.990 25,891,200 3.9492 -0.68%
2002-05-23 0 7.400 7.350 7.400 7.350 7.550 23,697,726 175,583,181 7.4093 3.963 3.936 3.963 3.936 4.043 44,249,428 3.9680 -1.99%
2002-05-22 0 7.550 7.550 7.600 7.550 7.650 13,610,666 103,148,445 7.5785 4.043 4.043 4.070 4.043 4.097 25,414,429 4.0587 -0.66%
2002-05-21 0 7.600 7.600 7.650 7.600 7.800 15,049,338 115,546,813 7.6779 4.070 4.070 4.097 4.070 4.177 28,100,781 4.1119 -2.56%
2002-05-17 0 7.800 7.750 7.800 7.750 7.900 12,706,000 99,222,000 7.8091 4.177 4.151 4.177 4.151 4.231 23,725,198 4.1821 1.30%
2002-05-16 0 7.700 7.700 7.750 7.650 7.850 6,473,500 49,979,735 7.7207 4.124 4.124 4.151 4.097 4.204 12,087,602 4.1348 -1.28%
2002-05-15 0 7.800 7.800 7.850 7.750 7.900 12,169,854 95,302,748 7.8311 4.177 4.177 4.204 4.151 4.231 22,724,082 4.1939 0.65%
2002-05-14 0 7.750 7.700 7.750 7.650 7.800 9,193,000 71,149,350 7.7395 4.151 4.124 4.151 4.097 4.177 17,165,571 4.1449 0.65%
2002-05-13 0 7.700 7.650 7.700 7.600 7.750 10,144,122 78,099,146 7.6990 4.124 4.097 4.124 4.070 4.151 18,941,547 4.1232 0.65%
2002-05-10 0 7.650 7.600 7.650 7.600 7.850 12,735,000 98,732,410 7.7528 4.097 4.070 4.097 4.070 4.204 23,779,348 4.1520 -1.29%
2002-05-09 0 7.750 7.750 7.800 7.700 8.000 23,162,738 182,108,630 7.8621 4.151 4.151 4.177 4.124 4.284 43,250,475 4.2106 -0.64%
2002-05-08 0 7.800 7.800 7.850 7.750 7.950 18,302,000 143,907,648 7.8629 4.177 4.177 4.204 4.151 4.258 34,174,293 4.2110 -0.64%
2002-05-07 0 7.850 7.800 7.850 7.500 7.850 23,991,000 186,191,670 7.7609 4.204 4.177 4.204 4.017 4.204 44,797,042 4.1563 3.29%
2002-05-06 0 7.600 7.600 7.650 7.550 7.700 13,295,000 101,325,350 7.6213 4.070 4.070 4.097 4.043 4.124 24,825,004 4.0816 -1.30%
2002-05-03 0 7.700 7.650 7.700 7.600 7.850 22,597,000 174,187,750 7.7084 4.124 4.097 4.124 4.070 4.204 42,194,104 4.1282 -1.28%
2002-05-02 0 7.800 7.800 7.850 7.650 7.850 27,232,200 212,257,698 7.7944 4.177 4.177 4.204 4.097 4.204 50,849,152 4.1743 2.63%
2002-04-30 0 7.600 7.600 7.650 7.500 7.650 18,527,900 140,666,701 7.5922 4.070 4.070 4.097 4.017 4.097 34,596,103 4.0660 0.00%
2002-04-29 0 7.600 7.600 7.650 7.450 7.650 17,008,000 128,125,010 7.5332 4.070 4.070 4.097 3.990 4.097 31,758,080 4.0344 -0.65%
2002-04-26 0 7.650 7.650 7.700 7.600 7.700 15,461,000 118,316,046 7.6525 4.097 4.097 4.124 4.070 4.124 28,869,454 4.0983 -0.65%
2002-04-25 0 7.700 7.650 7.750 7.650 7.800 23,487,001 181,010,277 7.7068 4.124 4.097 4.151 4.097 4.177 43,855,953 4.1274 -0.65%
2002-04-24 0 7.750 7.700 7.750 7.600 7.750 25,527,000 195,924,264 7.6752 4.151 4.124 4.151 4.070 4.151 47,665,128 4.1104 1.31%
2002-04-23 0 7.650 7.650 7.700 7.300 7.700 32,616,000 246,769,890 7.5659 4.097 4.097 4.124 3.910 4.124 60,902,018 4.0519 3.38%
2002-04-22 0 7.400 7.400 7.450 7.400 7.650 8,712,000 65,559,904 7.5252 3.963 3.963 3.990 3.963 4.097 16,267,427 4.0301 -2.63%
2002-04-19 0 7.600 7.600 7.650 7.600 7.700 11,759,600 89,897,075 7.6446 4.070 4.070 4.097 4.070 4.124 21,958,038 4.0940 -1.94%
2002-04-18 0 7.750 7.750 7.800 7.600 7.800 32,109,000 247,167,276 7.6978 4.151 4.151 4.177 4.070 4.177 59,955,326 4.1225 1.31%
2002-04-17 0 7.650 7.600 7.650 7.450 7.650 42,123,000 318,110,316 7.5519 4.097 4.070 4.097 3.990 4.097 78,653,903 4.0444 4.08%
2002-04-16 0 7.350 7.350 7.400 7.250 7.400 11,933,410 87,611,213 7.3417 3.936 3.936 3.963 3.883 3.963 22,282,584 3.9318 0.68%
2002-04-15 0 7.300 7.300 7.350 7.200 7.400 11,425,123 83,375,801 7.2976 3.910 3.910 3.936 3.856 3.963 21,333,488 3.9082 0.69%
2002-04-12 0 7.250 7.200 7.250 7.100 7.250 14,982,222 107,752,259 7.1920 3.883 3.856 3.883 3.802 3.883 27,975,459 3.8517 0.69%
2002-04-11 0 7.200 7.200 7.250 7.200 7.450 18,452,000 134,392,750 7.2834 3.856 3.856 3.883 3.856 3.990 34,454,379 3.9006 -0.69%
2002-04-10 0 7.250 7.250 7.300 7.150 7.300 12,585,000 91,231,230 7.2492 3.883 3.883 3.910 3.829 3.910 23,499,261 3.8823 0.69%
2002-04-09 0 7.200 7.200 7.250 7.150 7.300 18,934,100 137,387,905 7.2561 3.856 3.856 3.883 3.829 3.910 35,354,578 3.8860 -0.69%
2002-04-08 0 7.250 7.200 7.250 7.200 7.350 22,121,000 160,996,800 7.2780 3.883 3.856 3.883 3.856 3.936 41,305,296 3.8977 -1.36%
2002-04-04 0 7.350 7.300 7.350 7.250 7.400 9,454,951 69,655,753 7.3671 3.936 3.910 3.936 3.883 3.963 17,654,697 3.9455 -0.68%
2002-04-03 0 7.400 7.350 7.400 7.250 7.450 8,765,000 64,490,200 7.3577 3.963 3.936 3.963 3.883 3.990 16,366,390 3.9404 0.68%
2002-04-02 0 7.350 7.350 7.400 7.300 7.600 17,019,748 125,936,197 7.3994 3.936 3.936 3.963 3.910 4.070 31,780,016 3.9627 -3.29%
2002-03-28 0 7.600 7.550 7.600 7.500 7.650 20,899,100 158,680,015 7.5927 4.070 4.043 4.070 4.017 4.097 39,023,711 4.0662 0.00%
2002-03-27 0 7.600 7.550 7.600 7.250 7.650 36,574,871 272,970,315 7.4633 4.070 4.043 4.070 3.883 4.097 68,294,195 3.9970 4.83%
2002-03-26 0 7.250 7.250 7.300 7.100 7.250 11,235,000 80,913,710 7.2019 3.883 3.883 3.910 3.802 3.883 20,978,482 3.8570 0.69%
2002-03-25 0 7.200 7.200 7.250 7.150 7.300 15,988,000 115,255,668 7.2089 3.856 3.856 3.883 3.829 3.910 29,853,491 3.8607 -1.37%
2002-03-22 0 7.300 7.250 7.300 7.200 7.350 19,384,770 140,795,517 7.2632 3.910 3.883 3.910 3.856 3.936 36,196,088 3.8898 0.69%
2002-03-21 0 7.250 7.200 7.250 7.150 7.500 77,053,094 559,773,936 7.2648 3.883 3.856 3.883 3.829 4.017 143,876,899 3.8906 -4.61%
2002-03-20 0 7.600 7.600 7.650 7.550 7.700 10,971,213 83,626,124 7.6223 4.070 4.070 4.097 4.043 4.124 20,485,928 4.0821 -1.30%
2002-03-19 0 7.700 7.650 7.700 7.600 7.750 10,576,000 81,297,800 7.6870 4.124 4.097 4.124 4.070 4.151 19,747,969 4.1168 0.00%
2002-03-18 0 7.700 7.650 7.700 7.600 7.800 16,028,916 123,825,630 7.7251 4.124 4.097 4.124 4.070 4.177 29,929,891 4.1372 0.00%
2002-03-15 0 7.700 7.700 7.750 7.650 7.950 15,456,364 120,041,573 7.7665 4.124 4.124 4.151 4.097 4.258 28,860,797 4.1593 -1.91%
2002-03-14 0 7.850 7.800 7.850 7.650 7.850 16,992,525 132,097,783 7.7739 4.204 4.177 4.204 4.097 4.204 31,729,184 4.1633 1.29%
2002-03-13 0 7.750 7.700 7.750 7.600 7.900 37,481,600 290,334,790 7.7461 4.151 4.124 4.151 4.070 4.231 69,987,279 4.1484 -1.90%
2002-03-12 0 7.900 7.900 7.950 7.900 8.150 22,013,300 176,008,204 7.9955 4.231 4.231 4.258 4.231 4.365 41,104,194 4.2820 -2.47%
2002-03-11 0 8.100 8.100 8.150 7.950 8.150 26,328,370 211,802,846 8.0447 4.338 4.338 4.365 4.258 4.365 49,161,481 4.3083 0.62%
2002-03-08 0 8.050 8.050 8.100 8.050 8.350 36,698,392 300,024,746 8.1754 4.311 4.311 4.338 4.311 4.472 68,524,839 4.3783 -1.23%
2002-03-07 0 8.150 8.150 8.200 7.900 8.200 48,244,090 390,469,129 8.0936 4.365 4.365 4.391 4.231 4.391 90,083,470 4.3345 4.49%
2002-03-06 0 7.800 7.750 7.800 7.650 7.850 21,625,524 168,165,832 7.7763 4.177 4.151 4.177 4.097 4.204 40,380,122 4.1646 0.65%
2002-03-05 0 7.750 7.750 7.800 7.650 7.800 23,319,208 180,429,857 7.7374 4.151 4.151 4.177 4.097 4.177 43,542,643 4.1438 1.31%
2002-03-04 0 7.650 7.600 7.650 7.550 7.700 13,594,100 103,638,625 7.6238 4.097 4.070 4.097 4.043 4.124 25,383,497 4.0829 2.68%
2002-03-01 0 7.450 7.450 7.500 7.400 7.550 9,624,000 71,833,300 7.4640 3.990 3.990 4.017 3.963 4.043 17,970,353 3.9973 -0.67%
2002-02-28 0 7.500 7.500 7.550 7.450 7.700 19,967,300 149,940,265 7.5093 4.017 4.017 4.043 3.990 4.124 37,283,814 4.0216 -1.96%
2002-02-27 0 7.650 7.600 7.650 7.500 7.700 20,778,760 158,627,720 7.6341 4.097 4.070 4.097 4.017 4.124 38,799,007 4.0884 2.00%
2002-02-26 0 7.500 7.500 7.550 7.500 7.650 12,535,900 94,574,053 7.5443 4.017 4.017 4.043 4.017 4.097 23,407,579 4.0403 0.00%
2002-02-25 0 7.500 7.450 7.500 7.450 7.600 10,073,100 75,423,417 7.4876 4.017 3.990 4.017 3.990 4.070 18,808,932 4.0100 -0.66%
2002-02-22 0 7.550 7.550 7.600 7.400 7.600 11,303,800 84,928,450 7.5133 4.043 4.043 4.070 3.963 4.070 21,106,949 4.0237 -0.66%
2002-02-21 0 7.600 7.550 7.600 7.450 7.700 21,422,565 161,911,861 7.5580 4.070 4.043 4.070 3.990 4.124 40,001,148 4.0477 0.66%
2002-02-20 0 7.550 7.500 7.550 7.450 7.600 19,129,530 143,736,908 7.5139 4.043 4.017 4.043 3.990 4.070 35,719,493 4.0240 -1.95%
2002-02-19 0 7.700 7.650 7.700 7.600 7.900 12,162,899 93,373,517 7.6769 4.124 4.097 4.124 4.070 4.231 22,711,096 4.1114 -1.91%
2002-02-18 0 7.850 7.800 7.850 7.600 7.850 11,328,442 87,585,793 7.7315 4.204 4.177 4.204 4.070 4.204 21,152,961 4.1406 0.64%
2002-02-15 0 7.800 7.750 7.800 7.700 8.050 22,745,995 178,894,349 7.8649 4.177 4.151 4.177 4.124 4.311 42,472,314 4.2120 0.65%
2002-02-11 0 7.750 7.700 7.750 7.550 7.750 18,145,720 139,158,514 7.6689 4.151 4.124 4.151 4.043 4.151 33,882,480 4.1071 4.03%
2002-02-08 0 7.450 7.450 7.500 7.400 7.550 7,364,550 55,122,517 7.4848 3.990 3.990 4.017 3.963 4.043 13,751,409 4.0085 0.68%
2002-02-07 0 7.400 7.400 7.450 7.350 7.600 16,258,000 121,454,350 7.4704 3.963 3.963 3.990 3.936 4.070 30,357,647 4.0008 -1.33%
2002-02-06 0 7.500 7.450 7.500 7.300 7.550 18,036,000 134,038,900 7.4317 4.017 3.990 4.017 3.910 4.043 33,677,606 3.9801 2.04%
2002-02-05 0 7.350 7.350 7.400 7.300 7.500 24,225,900 178,356,900 7.3622 3.936 3.936 3.963 3.910 4.017 45,235,657 3.9428 -2.00%
2002-02-04 0 7.500 7.500 7.550 7.500 7.650 16,102,400 121,808,135 7.5646 4.017 4.017 4.043 4.017 4.097 30,067,104 4.0512 0.00%
2002-02-01 0 7.500 7.450 7.500 7.450 7.600 17,937,000 134,929,706 7.5224 4.017 3.990 4.017 3.990 4.070 33,492,749 4.0286 0.00%
2002-01-31 0 7.500 7.500 7.550 7.450 7.750 22,330,500 170,350,413 7.6286 4.017 4.017 4.043 3.990 4.151 41,696,484 4.0855 -1.32%
2002-01-30 0 7.600 7.550 7.600 7.500 7.650 29,588,334 224,437,518 7.5853 4.070 4.043 4.070 4.017 4.097 55,248,628 4.0623 -2.56%
2002-01-29 0 7.800 7.750 7.800 7.500 7.800 47,580,000 365,585,300 7.6836 4.177 4.151 4.177 4.017 4.177 88,843,452 4.1149 4.00%
2002-01-28 0 7.500 7.450 7.500 7.450 7.750 46,644,000 353,220,544 7.5727 4.017 3.990 4.017 3.990 4.151 87,095,712 4.0555 0.00%
2002-01-25 0 7.500 7.450 7.500 7.450 7.700 20,276,600 152,845,933 7.5380 4.017 3.990 4.017 3.990 4.124 37,861,352 4.0370 -1.32%
2002-01-24 0 7.600 7.600 7.650 7.500 7.700 15,307,000 116,132,600 7.5869 4.070 4.070 4.097 4.017 4.124 28,581,898 4.0632 0.66%
2002-01-23 0 7.550 7.500 7.550 7.450 7.600 26,952,000 202,976,200 7.5310 4.043 4.017 4.043 3.990 4.070 50,325,950 4.0332 -0.66%
2002-01-22 0 7.600 7.550 7.600 7.550 7.850 28,366,088 216,991,106 7.6497 4.070 4.043 4.070 4.043 4.204 52,966,397 4.0968 -3.18%
2002-01-21 0 7.850 7.800 7.850 7.800 8.100 16,362,325 129,939,753 7.9414 4.204 4.177 4.204 4.177 4.338 30,552,447 4.2530 -1.26%
2002-01-18 0 7.950 7.950 8.000 7.950 8.100 10,447,000 83,477,250 7.9905 4.258 4.258 4.284 4.258 4.338 19,507,094 4.2793 -1.24%
2002-01-17 0 8.050 8.050 8.100 7.800 8.100 15,602,000 124,283,850 7.9659 4.311 4.311 4.338 4.177 4.338 29,132,735 4.2661 1.26%
2002-01-16 0 7.950 7.950 8.000 7.900 8.150 14,314,500 114,382,893 7.9907 4.258 4.258 4.284 4.231 4.365 26,728,659 4.2794 -1.24%
2002-01-15 0 8.050 8.050 8.100 7.950 8.050 25,735,250 206,386,578 8.0196 4.311 4.311 4.338 4.258 4.311 48,053,982 4.2949 -1.23%
2002-01-14 0 8.150 8.150 8.200 7.800 8.200 26,799,000 216,736,050 8.0875 4.365 4.365 4.391 4.177 4.391 50,040,262 4.3312 3.16%
2002-01-11 0 7.900 7.900 7.950 7.800 8.200 40,968,000 327,933,150 8.0046 4.231 4.231 4.258 4.177 4.391 76,497,237 4.2869 -1.86%
2002-01-10 0 8.050 8.000 8.050 7.850 8.300 48,188,500 385,308,375 7.9959 4.311 4.284 4.311 4.204 4.445 89,979,670 4.2822 -3.01%
2002-01-09 0 8.300 8.250 8.300 8.200 8.700 53,007,000 443,916,500 8.3747 4.445 4.418 4.445 4.391 4.659 98,976,983 4.4850 -4.05%
2002-01-08 0 8.650 8.650 8.700 8.600 8.900 24,685,900 215,503,400 8.7298 4.632 4.632 4.659 4.606 4.766 46,094,590 4.6752 -2.81%
2002-01-07 0 8.900 8.950 9.000 8.900 9.100 22,140,000 199,545,700 9.0129 4.766 4.793 4.820 4.766 4.873 41,340,774 4.8268 0.00%
2002-01-04 0 8.900 8.850 8.900 8.800 9.000 26,992,986 240,081,118 8.8942 4.766 4.740 4.766 4.713 4.820 50,402,481 4.7633 2.30%
2002-01-03 0 8.700 8.650 8.700 8.650 8.800 8,424,200 73,450,290 8.7190 4.659 4.632 4.659 4.632 4.713 15,730,034 4.6694 0.00%
2002-01-02 0 8.700 8.700 8.750 8.400 8.750 6,346,000 54,634,466 8.6093 4.659 4.659 4.686 4.499 4.686 11,849,528 4.6107 1.16%
2001-12-31 0 8.600 8.550 8.600 8.500 8.850 6,576,000 56,497,100 8.5914 4.606 4.579 4.606 4.552 4.740 12,278,994 4.6011 -1.71%
2001-12-28 0 8.750 8.700 8.750 8.400 8.800 23,701,000 204,240,750 8.6174 4.686 4.659 4.686 4.499 4.713 44,255,541 4.6150 4.79%
2001-12-27 0 8.350 8.350 8.400 8.300 8.550 13,242,000 111,676,600 8.4335 4.472 4.472 4.499 4.445 4.579 24,726,040 4.5166 0.00%
2001-12-24 0 8.350 8.300 8.350 8.300 8.450 8,542,111 71,535,955 8.3745 4.472 4.445 4.472 4.445 4.525 15,950,202 4.4850 0.60%
2001-12-21 0 8.300 8.300 8.350 8.250 8.500 27,922,000 232,444,250 8.3248 4.445 4.445 4.472 4.418 4.552 52,137,177 4.4583 -4.05%
2001-12-20 0 8.650 8.600 8.650 8.350 8.650 28,387,700 241,545,122 8.5088 4.632 4.606 4.632 4.472 4.632 53,006,752 4.5569 0.58%
2001-12-19 0 8.600 8.550 8.600 8.500 8.850 17,382,400 150,738,150 8.6719 4.606 4.579 4.606 4.552 4.740 32,457,176 4.6442 -1.71%
2001-12-18 0 8.750 8.750 8.800 8.700 8.950 12,801,324 112,528,753 8.7904 4.686 4.686 4.713 4.659 4.793 23,903,191 4.7077 -0.57%
2001-12-17 0 8.800 8.800 8.850 8.750 9.000 15,633,000 138,734,200 8.8744 4.713 4.713 4.740 4.686 4.820 29,190,620 4.7527 -1.68%
2001-12-14 0 8.950 8.900 8.950 8.700 9.000 22,718,400 200,975,064 8.8464 4.793 4.766 4.793 4.659 4.820 42,420,788 4.7377 0.56%
2001-12-13 0 8.900 8.900 8.950 8.750 9.500 40,472,000 368,140,768 9.0962 4.766 4.766 4.793 4.686 5.088 75,571,084 4.8715 -4.81%
2001-12-12 0 9.350 9.300 9.350 9.000 9.400 26,848,111 247,327,918 9.2121 5.007 4.981 5.007 4.820 5.034 50,131,964 4.9335 3.89%
2001-12-11 0 9.000 9.000 9.100 8.850 9.100 16,574,000 149,079,600 8.9948 4.820 4.820 4.873 4.740 4.873 30,947,696 4.8171 0.00%
2001-12-10 0 9.000 8.950 9.000 8.900 9.100 10,827,600 97,491,380 9.0040 4.820 4.793 4.820 4.766 4.873 20,217,767 4.8221 -0.55%
2001-12-07 0 9.050 9.050 9.100 9.050 9.300 16,743,775 153,223,040 9.1510 4.847 4.847 4.873 4.847 4.981 31,264,707 4.9008 -1.63%
2001-12-06 0 9.200 9.150 9.200 9.150 9.550 38,713,000 362,701,976 9.3690 4.927 4.900 4.927 4.900 5.114 72,286,603 5.0176 0.00%
2001-12-05 0 9.200 9.200 9.250 9.050 9.250 31,254,258 286,250,174 9.1588 4.927 4.927 4.954 4.847 4.954 58,359,314 4.9050 2.79%
2001-12-04 0 8.950 8.900 9.000 8.600 9.050 25,053,566 222,441,125 8.8786 4.793 4.766 4.820 4.606 4.847 46,781,112 4.7549 2.87%
2001-12-03 0 8.700 8.700 8.750 8.600 8.900 16,809,000 146,767,150 8.7315 4.659 4.659 4.686 4.606 4.766 31,386,498 4.6761 -2.25%
2001-11-30 0 8.900 8.900 8.950 8.700 9.000 21,042,254 186,732,557 8.8742 4.766 4.766 4.793 4.659 4.820 39,291,015 4.7526 3.49%
2001-11-29 0 8.600 8.600 8.650 8.400 8.650 21,058,571 180,154,327 8.5549 4.606 4.606 4.632 4.499 4.632 39,321,483 4.5816 0.00%
2001-11-28 0 8.600 8.600 8.650 8.550 8.850 20,680,239 179,765,965 8.6926 4.606 4.606 4.632 4.579 4.740 38,615,045 4.6553 -3.37%
2001-11-27 0 8.900 8.850 8.950 8.800 9.200 15,114,000 135,695,650 8.9781 4.766 4.740 4.793 4.713 4.927 28,221,520 4.8082 -2.20%
2001-11-26 0 9.100 9.100 9.200 9.050 9.500 25,111,000 232,531,970 9.2602 4.873 4.873 4.927 4.847 5.088 46,888,355 4.9593 0.00%
2001-11-23 0 9.100 9.100 9.150 9.000 9.150 12,617,014 114,647,521 9.0867 4.873 4.873 4.900 4.820 4.900 23,559,039 4.8664 1.68%
2001-11-22 0 8.950 8.900 8.950 8.700 9.050 21,854,000 194,241,278 8.8881 4.793 4.766 4.793 4.659 4.847 40,806,742 4.7600 1.70%
2001-11-21 0 8.800 8.750 8.800 8.600 9.000 30,537,385 270,646,241 8.8628 4.713 4.686 4.713 4.606 4.820 57,020,738 4.7465 -0.56%
2001-11-20 0 8.850 8.850 8.900 8.800 9.800 73,046,000 678,959,070 9.2950 4.740 4.740 4.766 4.713 5.248 136,394,678 4.9779 -5.35%
2001-11-19 0 9.350 9.300 9.350 8.950 9.500 42,040,000 389,698,000 9.2697 5.007 4.981 5.007 4.793 5.088 78,498,922 4.9644 3.89%
2001-11-16 0 9.000 8.950 9.000 8.750 9.100 40,512,000 360,559,872 8.9001 4.820 4.793 4.820 4.686 4.873 75,645,774 4.7664 1.69%
2001-11-15 0 8.850 8.800 8.850 8.400 8.950 74,567,800 649,326,378 8.7079 4.740 4.713 4.740 4.499 4.793 139,236,250 4.6635 5.36%
2001-11-14 0 8.400 8.400 8.450 8.400 8.550 27,941,267 235,975,789 8.4454 4.499 4.499 4.525 4.499 4.579 52,173,153 4.5229 1.82%
2001-11-13 0 8.250 8.200 8.250 7.950 8.300 25,626,600 208,757,740 8.1461 4.418 4.391 4.418 4.258 4.445 47,851,106 4.3627 1.23%
2001-11-12 0 8.150 8.150 8.200 8.100 8.500 36,482,000 301,466,636 8.2634 4.365 4.365 4.391 4.338 4.552 68,120,782 4.4255 0.00%
2001-11-09 0 8.150 8.150 8.200 7.800 8.250 62,732,587 507,902,377 8.0963 4.365 4.365 4.391 4.177 4.418 117,137,023 4.3360 4.49%
2001-11-08 0 7.800 7.750 7.800 7.550 7.850 39,222,000 304,797,400 7.7711 4.177 4.151 4.177 4.043 4.204 73,237,030 4.1618 3.31%
2001-11-07 0 7.550 7.500 7.550 7.400 7.850 25,871,000 195,530,970 7.5579 4.043 4.017 4.043 3.963 4.204 48,307,460 4.0476 -1.95%
2001-11-06 0 7.700 7.700 7.750 7.600 7.950 41,103,915 320,846,813 7.8057 4.124 4.124 4.151 4.070 4.258 76,751,023 4.1804 -1.91%
2001-11-05 0 7.850 7.800 7.850 7.600 7.850 37,499,630 290,703,333 7.7522 4.204 4.177 4.204 4.070 4.204 70,020,945 4.1517 2.61%
2001-11-02 0 7.650 7.600 7.650 7.450 7.700 57,708,000 436,337,510 7.5611 4.097 4.070 4.097 3.990 4.124 107,754,895 4.0494 3.38%
2001-11-01 0 7.400 7.350 7.400 7.200 7.500 72,937,710 536,646,722 7.3576 3.963 3.936 3.963 3.856 4.017 136,192,474 3.9404 2.07%
2001-10-31 0 7.250 7.250 7.300 7.100 7.300 51,642,700 371,866,368 7.2008 3.883 3.883 3.910 3.802 3.910 96,429,503 3.8564 0.00%
2001-10-30 0 7.250 7.200 7.250 7.050 7.300 53,262,200 382,822,930 7.1875 3.883 3.856 3.883 3.776 3.910 99,453,504 3.8493 -0.68%
2001-10-29 0 7.300 7.300 7.350 7.150 7.600 49,065,000 360,014,300 7.3375 3.910 3.910 3.936 3.829 4.070 91,616,309 3.9296 -3.95%
2001-10-26 0 7.600 7.550 7.650 7.550 7.700 46,841,800 358,053,592 7.6439 4.070 4.043 4.097 4.043 4.124 87,465,053 4.0937 1.33%
2001-10-24 0 7.500 7.450 7.500 7.450 7.700 40,669,600 306,825,804 7.5444 4.017 3.990 4.017 3.990 4.124 75,940,052 4.0404 -1.96%
2001-10-23 0 7.650 7.600 7.650 7.300 7.700 52,220,000 393,420,856 7.5339 4.097 4.070 4.097 3.910 4.124 97,507,462 4.0348 6.99%
2001-10-22 0 7.150 7.100 7.150 7.050 7.550 37,733,000 273,737,950 7.2546 3.829 3.802 3.829 3.776 4.043 70,456,704 3.8852 -3.38%
2001-10-19 0 7.400 7.350 7.400 7.350 7.650 51,953,000 390,158,154 7.5098 3.963 3.936 3.963 3.936 4.097 97,008,908 4.0219 -0.67%
2001-10-18 0 7.450 7.400 7.450 7.300 7.700 71,529,000 531,684,450 7.4331 3.990 3.963 3.990 3.910 4.124 133,562,070 3.9808 -5.70%
2001-10-17 0 7.900 7.850 7.900 7.850 8.300 79,433,200 638,679,650 8.0405 4.231 4.204 4.231 4.204 4.445 148,321,137 4.3061 -6.51%
2001-10-16 0 8.450 8.450 8.500 8.300 8.800 17,009,000 144,725,860 8.5088 4.525 4.525 4.552 4.445 4.713 31,759,947 4.5569 -1.74%
2001-10-15 0 8.600 8.550 8.600 8.550 8.950 14,483,575 126,230,303 8.7154 4.606 4.579 4.606 4.579 4.793 27,044,363 4.6675 -3.91%
2001-10-12 0 8.950 8.900 8.950 8.850 9.550 26,801,800 243,468,124 9.0840 4.793 4.766 4.793 4.740 5.114 50,045,490 4.8649 -4.79%
2001-10-11 0 9.400 9.400 9.450 9.250 9.550 28,060,000 264,008,500 9.4087 5.034 5.034 5.061 4.954 5.114 52,394,856 5.0388 4.44%
2001-10-10 0 9.000 8.950 9.000 8.750 9.250 15,620,700 140,896,915 9.0199 4.820 4.793 4.820 4.686 4.954 29,167,653 4.8306 0.00%
2001-10-09 0 9.000 8.950 9.000 8.650 9.050 16,869,000 149,678,380 8.8730 4.820 4.793 4.820 4.632 4.847 31,498,533 4.7519 4.65%
2001-10-08 0 8.600 8.550 8.600 8.400 8.650 14,401,000 122,698,900 8.5202 4.606 4.579 4.606 4.499 4.632 26,890,176 4.5630 -2.27%
2001-10-05 0 8.800 8.800 8.850 8.450 8.900 18,651,698 161,012,733 8.6326 4.713 4.713 4.740 4.525 4.766 34,827,264 4.6232 1.15%
2001-10-04 0 8.700 8.650 8.700 8.450 8.750 19,583,200 168,172,210 8.5876 4.659 4.632 4.659 4.525 4.686 36,566,605 4.5991 6.75%
2001-10-03 0 8.150 8.150 8.200 8.100 8.800 17,003,000 145,906,088 8.5812 4.365 4.365 4.391 4.338 4.713 31,748,743 4.5956 -2.98%
2001-09-28 0 8.400 8.400 8.450 8.150 8.450 18,054,828 150,246,580 8.3217 4.499 4.499 4.525 4.365 4.525 33,712,763 4.4567 2.44%
2001-09-27 0 8.200 8.150 8.200 7.900 8.250 9,943,000 80,490,809 8.0952 4.391 4.365 4.391 4.231 4.418 18,566,003 4.3354 2.50%
2001-09-26 0 8.000 8.000 8.050 7.950 8.150 9,559,480 77,170,736 8.0727 4.284 4.284 4.311 4.258 4.365 17,849,878 4.3233 0.63%
2001-09-25 0 7.950 7.900 7.950 7.900 8.500 18,446,396 150,001,320 8.1317 4.258 4.231 4.258 4.231 4.552 34,443,915 4.3549 -3.64%
2001-09-24 0 8.250 8.250 8.300 8.050 8.300 23,959,600 195,191,981 8.1467 4.418 4.418 4.445 4.311 4.445 44,738,410 4.3630 3.77%
2001-09-21 0 7.950 7.950 8.000 7.700 8.050 19,645,000 155,809,300 7.9312 4.258 4.258 4.284 4.124 4.311 36,682,001 4.2476 -1.24%
2001-09-20 0 8.050 8.050 8.100 7.750 8.200 27,094,000 217,107,800 8.0131 4.311 4.311 4.338 4.151 4.391 50,591,099 4.2914 -1.83%
2001-09-19 0 8.200 8.200 8.250 7.700 8.250 26,580,914 214,332,696 8.0634 4.391 4.391 4.418 4.124 4.418 49,633,042 4.3183 7.89%
2001-09-18 0 7.600 7.550 7.600 7.400 8.100 30,206,767 235,918,476 7.8101 4.070 4.043 4.070 3.963 4.338 56,403,393 4.1827 0.00%
2001-09-17 0 7.600 7.550 7.600 7.150 7.850 29,189,000 217,815,492 7.4622 4.070 4.043 4.070 3.829 4.204 54,502,974 3.9964 0.00%
2001-09-14 0 7.600 7.600 7.650 7.400 7.900 48,053,000 366,649,350 7.6301 4.070 4.070 4.097 3.963 4.231 89,726,658 4.0863 -3.18%
2001-09-13 0 7.850 7.800 7.850 7.750 8.500 36,409,900 294,624,790 8.0919 4.204 4.177 4.204 4.151 4.552 67,986,154 4.3336 -4.27%
2001-09-12 0 8.200 8.200 8.250 7.500 8.600 53,116,894 429,081,761 8.0781 4.391 4.391 4.418 4.017 4.606 99,182,182 4.3262 -9.89%
2001-09-11 0 9.100 9.100 9.150 8.800 9.250 24,215,384 220,412,911 9.1022 4.873 4.873 4.900 4.713 4.954 45,216,022 4.8747 1.11%
2001-09-10 0 9.000 8.950 9.000 8.700 9.150 22,100,000 198,265,102 8.9713 4.820 4.793 4.820 4.659 4.900 41,266,084 4.8046 0.00%
2001-09-07 0 9.000 8.950 9.000 8.600 9.150 26,060,000 234,649,000 9.0042 4.820 4.793 4.820 4.606 4.900 48,660,369 4.8222 1.12%
2001-09-06 0 8.900 8.900 8.950 8.800 9.250 22,600,917 203,711,552 9.0134 4.766 4.766 4.793 4.713 4.954 42,201,418 4.8271 -3.26%
2001-09-05 0 9.200 9.150 9.200 9.100 9.450 25,443,404 235,572,021 9.2587 4.927 4.900 4.927 4.873 5.061 47,509,034 4.9585 -3.16%
2001-09-04 0 9.500 9.450 9.500 8.450 9.700 48,892,490 450,103,906 9.2060 5.088 5.061 5.088 4.525 5.195 91,294,191 4.9303 6.15%
2001-09-03 0 8.950 9.000 9.050 8.800 9.750 21,696,900 202,928,560 9.3529 4.793 4.820 4.847 4.713 5.222 40,513,398 5.0089 -8.21%
2001-08-31 0 9.750 9.750 9.800 9.500 9.950 21,770,000 212,361,800 9.7548 5.222 5.222 5.248 5.088 5.329 40,649,894 5.2242 -2.01%
2001-08-30 0 9.950 9.900 9.950 9.450 10.10 26,683,800 262,067,948 9.8212 5.329 5.302 5.329 5.061 5.409 49,825,156 5.2598 3.11%
2001-08-29 0 9.650 9.600 9.650 9.500 9.750 16,615,000 160,023,561 9.6313 5.168 5.141 5.168 5.088 5.222 31,024,253 5.1580 -1.53%
2001-08-28 0 9.800 9.850 9.900 9.400 10.15 31,755,000 311,106,934 9.7971 5.248 5.275 5.302 5.034 5.436 59,294,321 5.2468 -1.01%
2001-08-27 0 9.900 9.900 9.950 9.900 10.25 20,954,000 211,305,500 10.084 5.302 5.302 5.329 5.302 5.489 39,126,223 5.4006 0.51%
2001-08-24 0 9.850 9.850 9.900 9.550 10.30 28,301,480 277,567,222 9.8075 5.275 5.275 5.302 5.114 5.516 52,845,758 5.2524 -4.83%
2001-08-23 0 10.35 10.35 10.40 9.700 10.40 30,616,000 306,744,832 10.019 5.543 5.543 5.570 5.195 5.570 57,167,531 5.3657 7.81%
2001-08-22 0 9.600 9.600 9.650 9.450 10.10 36,586,400 356,528,090 9.7448 5.141 5.141 5.168 5.061 5.409 68,315,722 5.2188 -6.34%
2001-08-21 0 10.25 10.25 10.30 10.25 10.60 16,527,000 172,149,876 10.416 5.489 5.489 5.516 5.489 5.677 30,859,935 5.5784 -0.49%
2001-08-20 0 10.30 10.25 10.30 10.10 10.45 46,783,700 483,320,269 10.331 5.516 5.489 5.516 5.409 5.596 87,356,566 5.5327 -5.07%
2001-08-17 0 10.85 10.90 10.95 10.45 11.10 61,206,671 662,475,625 10.824 5.811 5.837 5.864 5.596 5.945 114,287,767 5.7966 -4.41%
2001-08-16 0 11.35 11.35 11.40 11.35 12.45 22,493,000 265,892,050 11.821 6.078 6.078 6.105 6.078 6.668 41,999,911 6.3308 -7.35%
2001-08-15 0 12.25 12.15 12.20 11.50 12.30 16,959,513 201,644,695 11.890 6.560 6.507 6.534 6.159 6.587 31,667,543 6.3676 2.94%
2001-08-14 0 11.90 11.85 11.90 11.40 11.90 16,873,325 197,776,206 11.721 6.373 6.346 6.373 6.105 6.373 31,506,609 6.2773 4.85%
2001-08-13 0 11.35 11.30 11.40 11.10 11.40 6,656,000 74,929,210 11.257 6.078 6.052 6.105 5.945 6.105 12,428,374 6.0289 1.79%
2001-08-10 0 11.15 11.10 11.15 11.10 11.55 16,134,926 182,574,256 11.315 5.971 5.945 5.971 5.945 6.186 30,127,838 6.0600 -1.33%
2001-08-09 0 11.30 11.25 11.30 10.95 11.75 29,193,000 327,272,830 11.211 6.052 6.025 6.052 5.864 6.293 54,510,443 6.0039 -4.64%
2001-08-08 0 11.85 11.80 11.85 11.65 12.35 26,270,100 314,741,604 11.981 6.346 6.319 6.346 6.239 6.614 49,052,677 6.4164 -4.05%
2001-08-07 0 12.35 12.30 12.35 12.20 12.70 19,829,000 244,875,386 12.349 6.614 6.587 6.614 6.534 6.801 37,025,574 6.6137 -2.76%
2001-08-06 0 12.70 12.65 12.70 12.55 12.90 12,191,000 156,516,916 12.839 6.801 6.775 6.801 6.721 6.909 22,763,567 6.8758 -2.31%
2001-08-03 0 13.00 13.00 13.05 13.00 13.50 15,377,000 203,608,116 13.241 6.962 6.962 6.989 6.962 7.230 28,712,605 7.0912 -3.70%
2001-08-02 0 13.50 13.50 13.55 13.45 13.65 10,698,400 144,922,494 13.546 7.230 7.230 7.257 7.203 7.310 19,976,519 7.2546 -0.37%
2001-08-01 0 13.55 13.50 13.55 13.35 13.70 15,434,674 208,827,424 13.530 7.257 7.230 7.257 7.150 7.337 28,820,297 7.2458 0.37%
2001-07-31 0 13.50 13.45 13.50 13.20 13.50 13,301,000 178,321,380 13.407 7.230 7.203 7.230 7.069 7.230 24,836,208 7.1799 3.05%
2001-07-30 0 13.10 13.10 13.15 12.95 13.20 10,975,000 143,579,900 13.082 7.016 7.016 7.042 6.935 7.069 20,492,999 7.0063 -1.50%
2001-07-27 0 13.30 13.25 13.30 12.95 13.40 13,757,456 181,445,990 13.189 7.123 7.096 7.123 6.935 7.176 25,688,522 7.0633 3.50%
2001-07-26 0 12.85 12.85 12.90 12.60 13.05 18,938,523 243,440,786 12.854 6.882 6.882 6.909 6.748 6.989 35,362,836 6.8841 1.98%
2001-07-24 0 12.60 12.55 12.60 12.45 12.70 7,374,520 92,701,063 12.570 6.748 6.721 6.748 6.668 6.801 13,770,025 6.7321 0.00%
2001-07-23 0 12.60 12.60 12.65 12.45 12.65 6,790,060 85,230,444 12.552 6.748 6.748 6.775 6.668 6.775 12,678,696 6.7223 0.40%
2001-07-20 0 12.55 12.55 12.60 12.35 12.75 13,856,000 174,617,612 12.602 6.721 6.721 6.748 6.614 6.828 25,872,528 6.7492 1.21%
2001-07-19 0 12.40 12.40 12.45 12.15 12.80 26,696,940 332,535,643 12.456 6.641 6.641 6.668 6.507 6.855 49,849,691 6.6708 -4.25%
2001-07-18 0 12.95 12.90 12.95 12.85 13.45 9,371,500 122,647,640 13.087 6.935 6.909 6.935 6.882 7.203 17,498,874 7.0089 -2.63%
2001-07-17 0 13.30 13.30 13.35 13.15 13.50 11,557,000 153,886,430 13.315 7.123 7.123 7.150 7.042 7.230 21,579,735 7.1311 -3.27%
2001-07-16 0 13.75 13.70 13.75 13.60 13.85 6,393,507 87,792,789 13.732 7.364 7.337 7.364 7.283 7.417 11,938,235 7.3539 0.73%
2001-07-13 0 13.65 13.65 13.70 13.60 13.90 15,263,000 209,839,094 13.748 7.310 7.310 7.337 7.283 7.444 28,499,740 7.3628 0.37%
2001-07-12 0 13.60 13.55 13.60 13.35 13.70 15,996,746 215,953,583 13.500 7.283 7.257 7.283 7.150 7.337 29,869,822 7.2298 2.64%
2001-07-11 0 13.25 13.25 13.30 13.10 13.35 18,082,200 239,285,525 13.233 7.096 7.096 7.123 7.016 7.150 33,763,873 7.0870 -1.12%
2001-07-10 0 13.40 13.35 13.40 13.20 13.45 8,224,000 109,772,600 13.348 7.176 7.150 7.176 7.069 7.203 15,356,212 7.1484 0.37%
2001-07-09 0 13.35 13.30 13.35 13.25 13.50 23,843,100 317,922,061 13.334 7.150 7.123 7.150 7.096 7.230 44,520,877 7.1410 -3.96%
2001-07-05 0 13.90 13.90 13.95 13.85 14.20 26,196,000 366,853,740 14.004 7.444 7.444 7.471 7.417 7.605 48,914,314 7.4999 -0.71%
2001-07-04 0 14.00 13.95 14.00 13.65 14.05 24,804,311 344,966,284 13.908 7.498 7.471 7.498 7.310 7.524 46,315,692 7.4482 1.82%
2001-07-03 0 13.75 13.75 13.80 13.60 13.85 22,844,530 314,175,894 13.753 7.364 7.364 7.391 7.283 7.417 42,656,303 7.3653 1.10%
2001-06-29 0 13.60 13.55 13.60 13.45 13.70 18,423,000 250,355,700 13.589 7.283 7.257 7.283 7.203 7.337 34,400,229 7.2777 2.64%
2001-06-28 0 13.25 13.20 13.30 13.20 13.50 16,194,000 216,052,820 13.342 7.096 7.069 7.123 7.069 7.230 30,238,143 7.1450 -2.57%
2001-06-27 0 13.60 13.55 13.60 13.15 13.65 22,313,500 298,184,114 13.363 7.283 7.257 7.283 7.042 7.310 41,664,741 7.1567 3.42%
2001-06-26 0 13.15 13.10 13.20 12.95 13.55 17,502,000 232,334,252 13.275 7.042 7.016 7.069 6.935 7.257 32,680,498 7.1093 -1.13%
2001-06-22 0 13.30 13.25 13.30 13.10 13.55 25,356,081 338,468,627 13.349 7.123 7.096 7.123 7.016 7.257 47,345,981 7.1488 2.31%
2001-06-21 0 13.00 13.05 13.10 12.60 13.15 18,696,735 241,543,008 12.919 6.962 6.989 7.016 6.748 7.042 34,911,359 6.9188 3.17%
2001-06-20 0 12.60 12.50 12.60 12.50 12.95 18,558,000 234,489,298 12.635 6.748 6.694 6.748 6.694 6.935 34,652,307 6.7669 -1.56%
2001-06-19 0 12.80 12.80 12.85 12.50 12.85 19,722,800 249,786,898 12.665 6.855 6.855 6.882 6.694 6.882 36,827,273 6.7827 2.81%
2001-06-18 0 12.45 12.45 12.50 12.40 12.80 32,245,559 407,059,132 12.624 6.668 6.668 6.694 6.641 6.855 60,210,315 6.7606 -3.86%
2001-06-15 0 12.95 12.90 12.95 12.60 13.05 40,775,400 524,191,270 12.856 6.935 6.909 6.935 6.748 6.989 76,137,606 6.8848 -2.63%
2001-06-14 0 13.30 13.30 13.35 13.15 13.75 22,152,000 297,506,018 13.430 7.123 7.123 7.150 7.042 7.364 41,363,181 7.1925 -3.27%
2001-06-13 0 13.75 13.75 13.80 13.65 14.15 35,647,000 494,963,700 13.885 7.364 7.364 7.391 7.310 7.578 66,561,634 7.4362 0.00%
2001-06-12 0 13.75 13.75 13.80 13.30 13.85 27,909,948 381,029,908 13.652 7.364 7.364 7.391 7.123 7.417 52,114,673 7.3114 1.48%
2001-06-11 0 13.55 13.55 13.60 13.25 13.80 32,546,000 443,236,358 13.619 7.257 7.257 7.283 7.096 7.391 60,771,311 7.2935 1.50%
2001-06-08 0 13.35 13.35 13.40 13.10 13.45 35,827,430 476,675,892 13.305 7.150 7.150 7.176 7.016 7.203 66,898,540 7.1254 2.69%
2001-06-07 0 13.00 13.00 13.05 12.75 13.05 16,627,965 214,369,457 12.892 6.962 6.962 6.989 6.828 6.989 31,048,462 6.9044 0.39%
2001-06-06 0 12.95 12.95 13.00 12.80 13.20 35,983,000 468,463,150 13.019 6.935 6.935 6.962 6.855 7.069 67,189,028 6.9723 1.97%
2001-06-05 0 12.70 12.70 12.75 12.30 12.80 15,658,500 196,769,770 12.566 6.801 6.801 6.828 6.587 6.855 29,238,234 6.7299 1.60%
2001-06-04 0 12.50 12.50 12.55 12.30 12.65 26,010,000 325,212,428 12.503 6.694 6.694 6.721 6.587 6.775 48,567,007 6.6962 0.81%
2001-06-01 0 12.40 12.40 12.45 12.15 12.70 44,118,862 551,517,675 12.501 6.641 6.641 6.668 6.507 6.801 82,380,664 6.6947 -2.75%
2001-05-31 0 12.75 12.70 12.75 12.30 12.90 145,316,900 1,847,042,381 12.710 6.828 6.801 6.828 6.587 6.909 271,342,056 6.8071 0.00%
2001-05-30 0 12.75 12.70 12.75 12.65 13.05 40,792,000 523,588,600 12.836 6.828 6.801 6.828 6.775 6.989 76,168,602 6.8741 -3.04%
2001-05-29 0 13.15 13.15 13.20 12.70 13.25 32,375,000 421,337,150 13.014 7.042 7.042 7.069 6.801 7.096 60,452,013 6.9698 1.15%
2001-05-28 0 13.00 12.95 13.00 12.85 13.15 24,335,450 316,172,060 12.992 6.962 6.935 6.962 6.882 7.042 45,440,214 6.9580 0.78%
2001-05-25 0 12.90 12.90 12.95 12.60 13.00 39,113,045 503,208,558 12.865 6.909 6.909 6.935 6.748 6.962 73,033,584 6.8901 4.03%
2001-05-24 0 12.40 12.40 12.45 12.00 12.55 22,911,000 283,425,936 12.371 6.641 6.641 6.668 6.427 6.721 42,780,419 6.6251 1.64%
2001-05-23 0 12.20 12.15 12.20 12.00 12.30 20,718,000 253,471,848 12.234 6.534 6.507 6.534 6.427 6.587 38,685,554 6.5521 0.83%
2001-05-22 0 12.10 12.10 12.15 11.95 12.20 20,954,100 253,488,792 12.097 6.480 6.480 6.507 6.400 6.534 39,126,410 6.4787 2.11%
2001-05-21 0 11.85 11.80 11.85 11.60 11.90 19,955,300 234,977,340 11.775 6.346 6.319 6.346 6.212 6.373 37,261,407 6.3062 -1.25%
2001-05-18 0 12.00 11.95 12.00 11.70 12.30 28,586,000 339,613,608 11.880 6.427 6.400 6.427 6.266 6.587 53,377,026 6.3625 -0.41%
2001-05-17 0 12.05 12.00 12.10 12.05 12.50 25,180,600 305,634,738 12.138 6.453 6.427 6.480 6.453 6.694 47,018,315 6.5003 0.84%
2001-05-16 0 11.95 11.90 11.95 11.60 12.20 27,086,000 325,099,466 12.002 6.400 6.373 6.400 6.212 6.534 50,576,161 6.4279 3.02%
2001-05-15 0 11.60 11.55 11.60 11.45 11.70 21,237,000 245,838,568 11.576 6.212 6.186 6.212 6.132 6.266 39,654,653 6.1995 0.87%
2001-05-14 0 11.50 11.50 11.55 11.40 11.75 27,617,000 318,745,114 11.542 6.159 6.159 6.186 6.105 6.293 51,567,667 6.1811 -2.13%
2001-05-11 0 11.75 11.75 11.80 11.70 12.10 64,096,962 761,597,793 11.882 6.293 6.293 6.319 6.266 6.480 119,684,644 6.3634 -6.37%
2001-05-10 0 12.55 12.50 12.55 12.25 12.65 17,268,223 215,763,099 12.495 6.721 6.694 6.721 6.560 6.775 32,243,979 6.6916 -0.40%
2001-05-09 0 12.60 12.60 12.65 12.35 12.70 13,764,000 173,042,636 12.572 6.748 6.748 6.775 6.614 6.801 25,700,741 6.7330 0.80%
2001-05-08 0 12.50 12.50 12.55 12.35 12.60 25,966,500 325,104,250 12.520 6.694 6.694 6.721 6.614 6.748 48,485,782 6.7051 -0.79%
2001-05-07 0 12.60 12.55 12.60 12.40 13.05 65,516,088 829,215,331 12.657 6.748 6.721 6.748 6.641 6.989 122,334,498 6.7783 8.62%
2001-05-04 0 11.60 11.60 11.65 11.25 11.65 32,956,000 377,835,736 11.465 6.212 6.212 6.239 6.025 6.239 61,536,881 6.1400 -1.69%
2001-05-03 0 11.80 11.75 11.80 11.70 12.20 28,401,392 337,830,854 11.895 6.319 6.293 6.319 6.266 6.534 53,032,318 6.3703 -2.48%
2001-05-02 0 12.10 12.10 12.15 11.20 12.20 42,273,333 499,549,944 11.817 6.480 6.480 6.507 5.998 6.534 78,934,612 6.3287 10.50%
2001-04-27 0 10.95 10.90 11.00 10.40 11.20 28,504,400 309,232,273 10.849 5.864 5.837 5.891 5.570 5.998 53,224,659 5.8099 4.29%
2001-04-26 0 10.50 10.45 10.50 10.45 10.70 25,892,000 272,918,590 10.541 5.623 5.596 5.623 5.596 5.730 48,346,672 5.6450 0.48%
2001-04-25 0 10.45 10.40 10.45 10.30 10.75 30,599,400 321,037,548 10.492 5.596 5.570 5.596 5.516 5.757 57,136,535 5.6188 -2.79%
2001-04-24 0 10.75 10.70 10.75 10.55 10.85 13,881,000 148,464,150 10.695 5.757 5.730 5.757 5.650 5.811 25,919,209 5.7280 -0.46%
2001-04-23 0 10.80 10.75 10.85 10.45 10.95 6,764,900 72,696,400 10.746 5.784 5.757 5.811 5.596 5.864 12,631,716 5.7551 0.00%
2001-04-20 0 10.80 10.80 10.85 10.75 11.20 17,381,522 190,916,482 10.984 5.784 5.784 5.811 5.757 5.998 32,455,536 5.8824 -3.14%
2001-04-19 0 11.15 11.05 11.10 10.95 11.35 47,968,834 534,204,935 11.137 5.971 5.918 5.945 5.864 6.078 89,569,500 5.9641 7.73%
2001-04-18 0 10.35 10.30 10.35 9.800 10.45 21,330,000 217,624,240 10.203 5.543 5.516 5.543 5.248 5.596 39,828,307 5.4641 8.95%
2001-04-17 0 9.500 9.450 9.500 9.400 9.850 13,125,000 126,726,066 9.6553 5.088 5.061 5.088 5.034 5.275 24,507,573 5.1709 -4.52%
2001-04-12 0 9.950 9.950 10.00 9.650 10.30 26,572,600 264,880,300 9.9682 5.329 5.329 5.355 5.168 5.516 49,617,518 5.3384 4.74%
2001-04-11 0 9.500 9.500 9.550 9.400 9.700 33,820,000 324,238,490 9.5872 5.088 5.088 5.114 5.034 5.195 63,150,180 5.1344 4.40%
2001-04-10 0 9.100 9.050 9.100 8.800 9.200 20,576,000 185,444,218 9.0126 4.873 4.847 4.873 4.713 4.927 38,420,405 4.8267 3.41%
2001-04-09 0 8.800 8.800 8.850 8.300 9.000 23,474,000 202,623,492 8.6318 4.713 4.713 4.740 4.445 4.820 43,831,677 4.6228 2.33%
2001-04-06 0 8.600 8.550 8.600 8.400 8.800 49,380,155 421,433,815 8.5345 4.606 4.579 4.606 4.499 4.713 92,204,780 4.5706 9.55%
2001-04-04 0 7.850 7.800 7.850 7.750 8.200 42,603,000 338,160,502 7.9375 4.204 4.177 4.204 4.151 4.391 79,550,180 4.2509 -8.19%
2001-04-03 0 8.550 8.550 8.600 8.350 9.250 34,915,205 308,446,462 8.8342 4.579 4.579 4.606 4.472 4.954 65,195,194 4.7311 -1.16%
2001-04-02 0 8.650 8.650 8.700 8.500 8.900 14,875,000 129,251,758 8.6892 4.632 4.632 4.659 4.552 4.766 27,775,249 4.6535 2.98%
2001-03-30 0 8.400 8.400 8.450 8.200 8.450 6,768,000 56,331,403 8.3232 4.499 4.499 4.525 4.391 4.525 12,637,505 4.4575 1.82%
2001-03-29 0 8.250 8.200 8.300 8.100 8.500 12,844,238 106,704,730 8.3076 4.418 4.391 4.445 4.338 4.552 23,983,322 4.4491 -3.51%
2001-03-28 0 8.550 8.500 8.550 8.450 8.950 18,859,000 164,375,400 8.7160 4.579 4.552 4.579 4.525 4.793 35,214,348 4.6679 -0.58%
2001-03-27 0 8.600 8.550 8.600 8.550 9.200 13,709,000 120,732,100 8.8068 4.606 4.579 4.606 4.579 4.927 25,598,043 4.7165 -6.52%
2001-03-26 0 9.200 9.200 9.250 8.950 9.250 18,343,600 167,530,942 9.1329 4.927 4.927 4.954 4.793 4.954 34,251,970 4.8911 3.95%
2001-03-23 0 8.850 8.800 8.850 8.650 9.100 30,220,803 267,000,916 8.8350 4.740 4.713 4.740 4.632 4.873 56,429,602 4.7316 1.72%
2001-03-22 0 8.700 8.700 8.750 8.600 9.700 53,392,800 484,398,146 9.0723 4.659 4.659 4.686 4.606 5.195 99,697,366 4.8587 -11.22%
2001-03-21 0 9.800 9.800 9.850 9.500 10.00 16,930,000 165,106,000 9.7523 5.248 5.248 5.275 5.088 5.355 31,612,435 5.2228 2.08%
2001-03-20 0 9.600 9.600 9.650 9.600 10.05 13,401,000 130,742,850 9.7562 5.141 5.141 5.168 5.141 5.382 25,022,932 5.2249 -3.03%
2001-03-19 0 9.900 9.900 9.950 9.800 10.05 13,920,000 138,185,120 9.9271 5.302 5.302 5.329 5.248 5.382 25,992,031 5.3164 -1.00%
2001-03-16 0 10.00 10.00 10.05 9.800 10.15 26,886,000 267,162,754 9.9369 5.355 5.355 5.382 5.248 5.436 50,202,712 5.3217 -1.48%
2001-03-15 0 10.15 10.15 10.20 9.500 10.40 24,563,900 246,730,670 10.044 5.436 5.436 5.463 5.088 5.570 45,866,786 5.3793 1.00%
2001-03-14 0 10.05 10.00 10.05 10.00 10.60 19,813,800 201,967,560 10.193 5.382 5.355 5.382 5.355 5.677 36,997,192 5.4590 -2.90%
2001-03-13 0 10.35 10.30 10.35 9.900 10.40 19,958,000 203,399,300 10.191 5.543 5.516 5.543 5.302 5.570 37,266,448 5.4580 -0.96%
2001-03-12 0 10.45 10.45 10.50 10.20 10.55 15,067,700 156,231,385 10.369 5.596 5.596 5.623 5.463 5.650 28,135,067 5.5529 -3.69%
2001-03-09 0 10.85 10.85 10.90 10.75 11.20 9,158,000 100,002,000 10.920 5.811 5.811 5.837 5.757 5.998 17,100,217 5.8480 -2.25%
2001-03-08 0 11.10 11.05 11.10 10.90 11.30 8,380,900 92,940,866 11.090 5.945 5.918 5.945 5.837 6.052 15,649,182 5.9390 0.45%
2001-03-07 0 11.05 11.00 11.05 11.00 11.60 26,451,000 296,445,522 11.207 5.918 5.891 5.918 5.891 6.212 49,390,461 6.0021 0.00%
2001-03-06 0 11.05 11.00 11.05 10.55 11.10 24,094,000 260,591,080 10.816 5.918 5.891 5.918 5.650 5.945 44,989,368 5.7923 5.74%
2001-03-05 0 10.45 10.40 10.45 10.20 10.70 24,939,118 259,776,735 10.416 5.596 5.570 5.596 5.463 5.730 46,567,409 5.5785 3.47%
2001-03-02 0 10.10 10.05 10.10 10.05 10.80 52,152,499 540,951,357 10.372 5.409 5.382 5.409 5.382 5.784 97,381,422 5.5550 -11.01%
2001-03-01 0 11.35 11.35 11.40 11.30 11.90 17,753,000 204,591,600 11.524 6.078 6.078 6.105 6.052 6.373 33,149,176 6.1718 -5.42%
2001-02-28 0 12.00 11.95 12.00 11.50 12.10 10,014,000 118,616,460 11.845 6.427 6.400 6.427 6.159 6.480 18,698,578 6.3436 2.13%
2001-02-27 0 11.75 11.70 11.75 11.45 11.90 10,667,162 124,327,363 11.655 6.293 6.266 6.293 6.132 6.373 19,918,190 6.2419 2.17%
2001-02-26 0 11.50 11.45 11.50 11.45 11.65 7,347,000 84,625,072 11.518 6.159 6.132 6.159 6.132 6.239 13,718,639 6.1686 -1.29%
2001-02-23 0 11.65 11.60 11.65 11.40 11.75 14,273,000 165,084,060 11.566 6.239 6.212 6.239 6.105 6.293 26,651,168 6.1943 2.64%
2001-02-22 0 11.35 11.40 11.45 11.25 11.70 14,773,008 170,471,953 11.539 6.078 6.105 6.132 6.025 6.266 27,584,805 6.1799 -3.81%
2001-02-21 0 11.80 11.80 11.85 11.65 11.85 12,673,730 149,007,144 11.757 6.319 6.319 6.346 6.239 6.346 23,664,942 6.2965 -0.42%
2001-02-20 0 11.85 11.80 11.85 11.65 12.10 14,306,000 169,875,732 11.874 6.346 6.319 6.346 6.239 6.480 26,712,787 6.3593 0.00%
2001-02-19 0 11.85 11.85 11.90 11.65 12.10 19,282,000 227,875,200 11.818 6.346 6.346 6.373 6.239 6.480 36,004,192 6.3291 -2.47%
2001-02-16 0 12.15 12.15 12.20 12.05 12.40 16,292,500 198,946,275 12.211 6.507 6.507 6.534 6.453 6.641 30,422,067 6.5395 0.00%
2001-02-15 0 12.15 12.10 12.15 12.05 12.50 8,920,402 108,366,834 12.148 6.507 6.480 6.507 6.453 6.694 16,656,564 6.5060 -1.62%
2001-02-14 0 12.35 12.30 12.35 12.20 12.55 17,034,300 211,264,068 12.402 6.614 6.587 6.614 6.534 6.721 31,807,188 6.6420 0.41%
2001-02-13 0 12.30 12.25 12.30 12.10 12.45 16,769,600 204,829,770 12.214 6.587 6.560 6.587 6.480 6.668 31,312,929 6.5414 2.07%
2001-02-12 0 12.05 12.00 12.05 11.95 12.10 8,625,000 103,759,890 12.030 6.453 6.427 6.453 6.400 6.480 16,104,976 6.4427 -0.41%
2001-02-09 0 12.10 12.05 12.10 11.85 12.20 16,223,000 195,936,598 12.078 6.480 6.453 6.480 6.346 6.534 30,292,293 6.4682 0.83%
2001-02-08 0 12.00 12.00 12.05 11.90 12.40 15,474,300 186,684,635 12.064 6.427 6.427 6.453 6.373 6.641 28,894,288 6.4610 -4.00%
2001-02-07 0 12.50 12.45 12.50 12.45 12.75 8,952,000 112,359,834 12.551 6.694 6.668 6.694 6.668 6.828 16,715,565 6.7219 -0.79%
2001-02-06 0 12.60 12.55 12.60 12.45 12.65 9,448,000 118,430,800 12.535 6.748 6.721 6.748 6.668 6.775 17,641,718 6.7131 0.80%
2001-02-05 0 12.50 12.45 12.50 12.40 12.90 17,612,000 221,011,790 12.549 6.694 6.668 6.694 6.641 6.909 32,885,895 6.7206 -4.21%
2001-02-02 0 13.05 13.00 13.10 12.95 13.20 8,173,000 106,879,266 13.077 6.989 6.962 7.016 6.935 7.069 15,260,982 7.0034 0.38%
2001-02-01 0 13.00 13.00 13.05 12.70 13.05 12,159,000 157,567,863 12.959 6.962 6.962 6.989 6.801 6.989 22,703,815 6.9401 0.39%
2001-01-31 0 12.95 12.90 12.95 12.80 13.50 19,469,900 253,480,532 13.019 6.935 6.909 6.935 6.855 7.230 36,355,047 6.9724 -2.63%
2001-01-30 0 13.30 13.30 13.35 13.25 13.80 20,941,600 283,558,578 13.540 7.123 7.123 7.150 7.096 7.391 39,103,069 7.2516 -1.85%
2001-01-29 0 13.55 13.55 13.60 13.35 13.65 11,906,500 161,179,000 13.537 7.257 7.257 7.283 7.150 7.310 22,232,336 7.2498 1.88%
2001-01-23 0 13.30 13.30 13.35 13.20 13.65 11,439,000 152,824,316 13.360 7.123 7.123 7.150 7.069 7.310 21,359,400 7.1549 -2.56%
2001-01-22 0 13.65 13.60 13.70 13.30 13.85 18,134,000 246,229,832 13.578 7.310 7.283 7.337 7.123 7.417 33,860,596 7.2719 2.63%
2001-01-19 0 13.30 13.20 13.25 13.00 13.65 52,111,830 697,259,256 13.380 7.123 7.069 7.096 6.962 7.310 97,305,483 7.1657 4.72%
2001-01-18 0 12.70 12.65 12.70 11.40 12.85 52,983,000 653,750,000 12.339 6.801 6.775 6.801 6.105 6.882 98,932,169 6.6081 12.39%
2001-01-17 0 11.30 11.30 11.35 11.25 11.65 15,943,893 182,503,805 11.447 6.052 6.052 6.078 6.025 6.239 29,771,133 6.1302 -0.44%
2001-01-16 0 11.35 11.35 11.40 11.30 11.50 13,820,800 157,604,196 11.403 6.078 6.078 6.105 6.052 6.159 25,806,801 6.1071 0.00%
2001-01-15 0 11.35 11.30 11.35 11.25 11.70 13,994,845 159,864,333 11.423 6.078 6.052 6.078 6.025 6.266 26,131,785 6.1176 -2.58%
2001-01-12 0 11.65 11.65 11.70 11.50 11.80 12,804,000 149,090,200 11.644 6.239 6.239 6.266 6.159 6.319 23,908,187 6.2359 1.30%
2001-01-11 0 11.50 11.45 11.50 11.35 12.00 16,742,500 195,091,750 11.652 6.159 6.132 6.159 6.078 6.427 31,262,326 6.2405 -2.54%
2001-01-10 0 11.80 11.80 11.85 11.70 12.00 20,209,000 240,044,376 11.878 6.319 6.319 6.346 6.266 6.427 37,735,127 6.3613 0.00%
2001-01-09 0 11.80 11.80 11.85 11.60 12.15 24,708,000 293,541,732 11.880 6.319 6.319 6.346 6.212 6.507 46,135,856 6.3626 0.85%
2001-01-08 0 11.70 11.65 11.70 11.45 11.85 28,890,000 336,681,660 11.654 6.266 6.239 6.266 6.132 6.346 53,944,668 6.2412 -1.68%
2001-01-05 0 11.90 11.90 11.95 11.80 12.05 16,057,000 191,108,538 11.902 6.373 6.373 6.400 6.319 6.453 29,982,331 6.3740 0.00%
2001-01-04 0 11.90 11.90 11.95 11.85 12.20 21,839,932 261,540,304 11.975 6.373 6.373 6.400 6.346 6.534 40,780,474 6.4134 3.48%
2001-01-03 0 11.50 11.50 11.55 11.40 11.70 14,746,000 169,716,346 11.509 6.159 6.159 6.186 6.105 6.266 27,534,375 6.1638 -2.54%
2001-01-02 0 11.80 11.80 11.85 11.60 11.90 7,489,670 88,103,222 11.763 6.319 6.319 6.346 6.212 6.373 13,985,039 6.2998 -1.26%
2000-12-29 0 11.95 11.95 12.00 11.60 12.15 10,855,600 128,839,762 11.869 6.400 6.400 6.427 6.212 6.507 20,270,050 6.3562 2.58%
2000-12-28 0 11.65 11.65 11.70 11.55 11.85 7,581,000 88,565,480 11.683 6.239 6.239 6.266 6.186 6.346 14,155,574 6.2566 0.43%
2000-12-27 0 11.60 11.55 11.65 11.35 12.10 14,092,400 162,902,070 11.560 6.212 6.186 6.239 6.078 6.480 26,313,944 6.1907 -3.73%
2000-12-22 0 12.05 12.00 12.05 11.80 12.20 8,325,000 99,565,702 11.960 6.453 6.427 6.453 6.319 6.534 15,544,803 6.4051 0.42%
2000-12-21 0 12.00 12.00 12.05 11.75 12.25 21,497,788 257,663,295 11.986 6.427 6.427 6.453 6.293 6.560 40,141,608 6.4189 -2.04%
2000-12-20 0 12.25 12.25 12.30 11.40 12.35 28,714,785 348,285,289 12.129 6.560 6.560 6.587 6.105 6.614 53,617,499 6.4957 2.94%
2000-12-19 0 11.90 11.85 11.90 11.75 12.80 24,555,678 295,572,234 12.037 6.373 6.346 6.373 6.293 6.855 45,851,433 6.4463 -5.93%
2000-12-18 0 12.65 12.60 12.65 12.55 13.05 27,390,000 349,226,464 12.750 6.775 6.748 6.775 6.721 6.989 51,143,803 6.8283 -3.44%
2000-12-15 0 13.10 13.15 13.20 12.95 13.60 20,940,500 276,310,422 13.195 7.016 7.042 7.069 6.935 7.283 39,101,015 7.0666 -5.07%
2000-12-14 0 13.80 13.80 13.85 13.65 14.00 17,825,000 246,577,378 13.833 7.391 7.391 7.417 7.310 7.498 33,283,618 7.4084 -0.72%
2000-12-13 0 13.90 13.85 13.90 13.00 13.95 28,217,850 385,776,839 13.671 7.444 7.417 7.444 6.962 7.471 52,689,601 7.3217 6.11%
2000-12-12 0 13.10 13.05 13.10 13.00 13.35 8,355,000 110,092,242 13.177 7.016 6.989 7.016 6.962 7.150 15,600,821 7.0568 -0.38%
2000-12-11 0 13.15 13.20 13.25 12.90 13.40 8,576,000 112,648,426 13.135 7.042 7.069 7.096 6.909 7.176 16,013,481 7.0346 -0.38%
2000-12-08 0 13.20 13.15 13.20 13.10 13.50 12,678,200 168,988,926 13.329 7.069 7.042 7.069 7.016 7.230 23,673,288 7.1384 -0.38%
2000-12-07 0 13.25 13.25 13.30 12.95 13.30 11,203,000 147,015,520 13.123 7.096 7.096 7.123 6.935 7.123 20,918,730 7.0279 -0.75%
2000-12-06 0 13.35 13.35 13.40 13.20 13.80 27,963,875 373,510,959 13.357 7.150 7.150 7.176 7.069 7.391 52,215,367 7.1533 4.30%
2000-12-05 0 12.80 12.80 12.85 12.55 13.30 22,081,820 283,455,949 12.837 6.855 6.855 6.882 6.721 7.123 41,232,138 6.8746 -1.16%
2000-12-04 0 12.95 12.95 13.00 12.80 13.85 49,027,800 653,140,568 13.322 6.935 6.935 6.962 6.855 7.417 91,546,847 7.1345 1.17%
2000-12-01 0 12.80 12.70 12.75 11.45 12.95 102,200,335 1,269,607,558 12.423 6.855 6.801 6.828 6.132 6.935 190,832,925 6.6530 15.32%
2000-11-30 0 11.10 11.00 11.10 10.60 11.35 40,104,110 441,377,766 11.006 5.945 5.891 5.945 5.677 6.078 74,884,144 5.8941 1.37%
2000-11-29 0 10.95 10.95 11.00 10.35 11.20 54,480,290 591,303,690 10.854 5.864 5.864 5.891 5.543 5.998 101,727,974 5.8126 -4.37%
2000-11-28 0 11.45 11.50 11.55 11.45 12.20 32,068,500 376,352,650 11.736 6.132 6.159 6.186 6.132 6.534 59,879,702 6.2851 -6.91%
2000-11-27 0 12.30 12.30 12.35 10.85 12.95 111,438,342 1,303,222,306 11.695 6.587 6.587 6.614 5.811 6.935 208,082,534 6.2630 -2.38%
2000-11-24 0 12.60 12.55 12.60 12.35 14.15 59,854,092 776,710,938 12.977 6.748 6.721 6.748 6.614 7.578 111,762,172 6.9497 -10.00%
2000-11-23 0 14.00 14.00 14.05 13.60 14.30 46,537,000 645,454,040 13.870 7.498 7.498 7.524 7.283 7.658 86,895,917 7.4279 -5.41%
2000-11-22 0 14.80 14.75 14.80 14.70 15.20 32,879,264 488,263,968 14.850 7.926 7.899 7.926 7.873 8.140 61,393,596 7.9530 -3.27%
2000-11-21 0 15.30 15.30 15.35 15.15 15.50 23,363,000 356,838,624 15.274 8.194 8.194 8.221 8.114 8.301 43,624,413 8.1798 -1.92%
2000-11-20 0 15.60 15.60 15.65 15.55 15.75 8,815,000 137,965,430 15.651 8.355 8.355 8.381 8.328 8.435 16,459,753 8.3820 -0.32%
2000-11-17 0 15.65 15.65 15.70 15.50 15.75 14,951,500 233,593,540 15.623 8.381 8.381 8.408 8.301 8.435 27,918,093 8.3671 -0.95%
2000-11-16 0 15.80 15.75 15.80 15.55 15.85 12,744,220 200,578,133 15.739 8.462 8.435 8.462 8.328 8.488 23,796,564 8.4289 0.96%
2000-11-15 0 15.65 15.65 15.70 15.60 16.15 19,054,000 301,991,132 15.849 8.381 8.381 8.408 8.355 8.649 35,578,460 8.4880 -0.32%
2000-11-14 0 15.70 15.65 15.70 15.45 15.70 20,047,893 312,650,780 15.595 8.408 8.381 8.408 8.274 8.408 37,434,301 8.3520 0.96%
2000-11-13 0 15.55 15.50 15.55 15.45 15.80 24,180,000 377,807,830 15.625 8.328 8.301 8.328 8.274 8.462 45,149,951 8.3678 -4.31%
2000-11-10 0 16.25 16.20 16.25 16.15 16.50 10,416,500 169,720,590 16.293 8.703 8.676 8.703 8.649 8.837 19,450,143 8.7259 -0.91%
2000-11-09 0 16.40 16.40 16.45 16.30 16.60 17,058,000 280,990,870 16.473 8.783 8.783 8.810 8.729 8.890 31,851,442 8.8219 -1.50%
2000-11-08 0 16.65 16.60 16.65 16.55 17.05 20,154,357 339,333,003 16.837 8.917 8.890 8.917 8.863 9.131 37,633,095 9.0169 -0.89%
2000-11-07 0 16.80 16.75 16.80 16.55 16.90 11,868,000 198,585,722 16.733 8.997 8.970 8.997 8.863 9.051 22,160,447 8.9613 0.30%
2000-11-06 0 16.75 16.80 16.85 16.60 17.10 18,095,300 305,490,008 16.882 8.970 8.997 9.024 8.890 9.158 33,788,334 9.0413 0.60%
2000-11-03 0 16.65 16.65 16.70 16.25 16.85 16,414,026 270,655,242 16.489 8.917 8.917 8.944 8.703 9.024 30,648,985 8.8308 3.42%
2000-11-02 0 16.10 16.05 16.10 15.95 16.45 20,041,499 324,665,109 16.200 8.622 8.596 8.622 8.542 8.810 37,422,361 8.6757 0.00%
2000-11-01 0 16.10 16.10 16.15 15.75 16.25 33,002,258 526,888,461 15.965 8.622 8.622 8.649 8.435 8.703 61,623,256 8.5502 2.88%
2000-10-31 0 15.65 15.60 15.65 15.45 15.85 18,533,000 290,892,788 15.696 8.381 8.355 8.381 8.274 8.488 34,605,626 8.4059 0.32%
2000-10-30 0 15.60 15.55 15.60 15.55 16.10 20,386,000 320,203,250 15.707 8.355 8.328 8.355 8.328 8.622 38,065,629 8.4119 -1.89%
2000-10-27 0 15.90 15.85 15.90 15.70 16.00 12,532,000 198,537,200 15.842 8.515 8.488 8.515 8.408 8.569 23,400,297 8.4844 0.95%
2000-10-26 0 15.75 15.70 15.75 15.45 15.95 13,687,700 215,714,728 15.760 8.435 8.408 8.435 8.274 8.542 25,558,271 8.4401 -1.56%
2000-10-25 0 16.00 15.90 16.00 15.80 16.10 11,637,000 185,568,174 15.946 8.569 8.515 8.569 8.462 8.622 21,729,114 8.5401 1.91%
2000-10-24 0 15.70 15.70 15.75 15.50 16.30 11,448,000 181,170,300 15.825 8.408 8.408 8.435 8.301 8.729 21,376,205 8.4753 -2.18%
2000-10-23 0 16.05 16.05 16.10 15.90 16.40 12,594,100 203,128,964 16.129 8.596 8.596 8.622 8.515 8.783 23,516,253 8.6378 -1.83%
2000-10-20 0 16.35 16.25 16.30 16.00 16.55 28,731,405 468,789,972 16.316 8.756 8.703 8.729 8.569 8.863 53,648,533 8.7382 5.14%
2000-10-19 0 15.55 15.55 15.60 14.70 15.65 26,617,000 403,045,482 15.142 8.328 8.328 8.355 7.873 8.381 49,700,424 8.1095 0.65%
2000-10-18 0 15.45 15.45 15.50 15.35 15.85 18,434,400 286,221,616 15.526 8.274 8.274 8.301 8.221 8.488 34,421,516 8.3152 -3.74%
2000-10-17 0 16.05 16.00 16.05 15.80 16.30 6,964,000 111,514,100 16.013 8.596 8.569 8.596 8.462 8.729 13,003,485 8.5757 -0.93%
2000-10-16 0 16.20 16.15 16.20 16.15 17.00 14,634,000 240,507,800 16.435 8.676 8.649 8.676 8.649 9.104 27,325,243 8.8017 1.89%
2000-10-13 0 15.90 15.85 15.90 15.50 16.30 35,556,710 566,637,130 15.936 8.515 8.488 8.515 8.301 8.729 66,393,040 8.5346 -5.07%
2000-10-12 0 16.75 16.75 16.80 16.15 17.10 36,996,000 613,562,900 16.585 8.970 8.970 8.997 8.649 9.158 69,080,545 8.8818 -2.62%
2000-10-11 0 17.20 17.20 17.25 16.95 17.75 10,282,804 177,262,633 17.239 9.211 9.211 9.238 9.078 9.506 19,200,500 9.2322 -2.82%
2000-10-10 0 17.70 17.65 17.70 17.50 17.95 5,810,804 102,923,379 17.712 9.479 9.452 9.479 9.372 9.613 10,850,187 9.4859 0.00%
2000-10-09 0 17.70 17.70 17.75 17.60 18.40 12,810,200 229,798,778 17.939 9.479 9.479 9.506 9.426 9.854 23,919,764 9.6071 -4.07%
2000-10-05 0 18.45 18.45 18.50 17.60 18.60 31,857,212 581,218,762 18.244 9.881 9.881 9.908 9.426 9.961 59,485,176 9.7708 6.03%
2000-10-04 0 17.40 17.40 17.45 16.90 17.50 10,044,070 174,029,317 17.327 9.319 9.319 9.345 9.051 9.372 18,754,726 9.2792 1.46%
2000-10-03 0 17.15 17.15 17.20 16.90 17.30 13,173,400 225,018,736 17.081 9.185 9.185 9.211 9.051 9.265 24,597,947 9.1479 -1.72%
2000-09-29 0 17.45 17.40 17.45 17.30 17.70 11,139,960 193,933,738 17.409 9.345 9.319 9.345 9.265 9.479 20,801,019 9.3233 0.87%
2000-09-28 0 17.30 17.25 17.30 17.05 17.60 13,495,579 234,146,999 17.350 9.265 9.238 9.265 9.131 9.426 25,199,534 9.2917 -0.57%
2000-09-27 0 17.40 17.30 17.35 16.75 17.45 26,767,074 457,454,138 17.090 9.319 9.265 9.292 8.970 9.345 49,980,648 9.1526 1.46%
2000-09-26 0 17.15 17.10 17.15 16.50 17.30 21,350,063 364,552,713 17.075 9.185 9.158 9.185 8.837 9.265 39,865,769 9.1445 2.08%
2000-09-25 0 16.80 16.75 16.80 16.20 16.90 23,761,000 394,379,410 16.598 8.997 8.970 8.997 8.676 9.051 44,367,576 8.8889 6.33%
2000-09-22 0 15.80 15.80 15.85 15.50 16.40 33,881,628 539,355,557 15.919 8.462 8.462 8.488 8.301 8.783 63,265,254 8.5253 -4.53%
2000-09-21 0 16.55 16.50 16.55 16.50 17.20 20,062,000 336,676,832 16.782 8.863 8.837 8.863 8.837 9.211 37,460,642 8.9875 -4.34%
2000-09-20 0 17.30 17.30 17.35 17.10 17.50 23,936,601 414,198,809 17.304 9.265 9.265 9.292 9.158 9.372 44,695,466 9.2671 1.17%
2000-09-19 0 17.10 17.10 17.15 16.40 17.20 30,121,859 508,554,579 16.883 9.158 9.158 9.185 8.783 9.211 56,244,849 9.0418 -1.16%
2000-09-18 0 17.30 17.30 17.35 17.10 18.25 38,531,000 679,949,830 17.647 9.265 9.265 9.292 9.158 9.774 71,946,764 9.4507 -6.23%
2000-09-15 0 18.45 18.40 18.45 18.30 18.55 20,893,870 384,955,629 18.424 9.881 9.854 9.881 9.801 9.934 39,013,946 9.8671 0.00%
2000-09-14 0 18.45 18.40 18.45 18.10 18.60 23,520,726 431,986,801 18.366 9.881 9.854 9.881 9.693 9.961 43,918,926 9.8360 0.27%
2000-09-12 0 18.40 18.35 18.40 18.10 18.50 20,099,000 368,905,166 18.354 9.854 9.827 9.854 9.693 9.908 37,529,730 9.8297 -0.81%
2000-09-11 0 18.55 18.55 18.60 18.40 18.85 20,413,000 380,880,141 18.659 9.934 9.934 9.961 9.854 10.10 38,116,044 9.9926 0.00%
2000-09-08 0 18.55 18.55 18.60 18.30 18.75 22,873,000 423,012,644 18.494 9.934 9.934 9.961 9.801 10.04 42,709,464 9.9044 0.54%
2000-09-07 0 18.45 18.40 18.45 18.35 18.70 11,129,000 206,383,046 18.545 9.881 9.854 9.881 9.827 10.01 20,780,554 9.9315 -1.34%
2000-09-06 0 18.70 18.65 18.70 18.60 18.95 18,414,000 345,664,428 18.772 10.01 9.988 10.01 9.961 10.15 34,383,424 10.053 -1.06%
2000-09-05 0 18.90 18.85 18.90 18.60 19.10 28,364,898 536,111,348 18.901 10.12 10.10 10.12 9.961 10.23 52,964,175 10.122 1.07%
2000-09-04 0 18.70 18.65 18.70 18.40 18.85 26,284,511 490,283,807 18.653 10.01 9.988 10.01 9.854 10.10 49,079,586 9.9896 3.31%
2000-09-01 0 18.10 18.10 18.15 18.10 18.45 19,908,700 363,052,600 18.236 9.693 9.693 9.720 9.693 9.881 37,174,393 9.7662 0.00%
2000-08-31 0 18.10 18.10 18.15 18.05 18.30 14,190,000 257,181,840 18.124 9.693 9.693 9.720 9.667 9.801 26,496,187 9.7064 -0.28%
2000-08-30 0 18.15 18.25 18.30 18.00 18.45 21,907,800 397,834,788 18.160 9.720 9.774 9.801 9.640 9.881 40,907,200 9.7253 -1.09%
2000-08-29 0 18.35 18.35 18.40 18.25 18.65 14,882,000 274,545,362 18.448 9.827 9.827 9.854 9.774 9.988 27,788,320 9.8799 -1.34%
2000-08-28 0 18.60 18.55 18.60 18.30 18.75 13,920,000 258,967,100 18.604 9.961 9.934 9.961 9.801 10.04 25,992,031 9.9633 1.36%
2000-08-25 0 18.35 18.30 18.35 18.00 18.50 11,214,000 204,937,206 18.275 9.827 9.801 9.827 9.640 9.908 20,939,270 9.7872 0.00%
2000-08-24 0 18.35 18.30 18.35 18.20 18.75 12,868,000 236,735,500 18.397 9.827 9.801 9.827 9.747 10.04 24,027,691 9.8526 -0.27%
2000-08-23 0 18.40 18.30 18.40 18.30 18.90 22,451,000 414,144,526 18.447 9.854 9.801 9.854 9.801 10.12 41,921,487 9.8791 -2.13%
2000-08-22 0 18.80 18.80 18.85 18.80 19.20 14,390,080 271,445,748 18.863 10.07 10.07 10.10 10.07 10.28 26,869,785 10.102 -0.79%
2000-08-21 0 18.95 18.90 18.95 18.75 19.35 17,525,600 332,012,958 18.944 10.15 10.12 10.15 10.04 10.36 32,724,565 10.146 -0.79%
2000-08-18 0 19.10 19.05 19.10 18.90 19.70 21,465,400 410,613,974 19.129 10.23 10.20 10.23 10.12 10.55 40,081,131 10.245 -1.55%
2000-08-17 0 19.40 19.40 19.45 19.10 19.75 33,388,920 650,771,298 19.491 10.39 10.39 10.42 10.23 10.58 62,345,248 10.438 2.65%
2000-08-16 0 18.90 18.85 18.95 18.75 19.05 18,371,000 347,297,526 18.905 10.12 10.10 10.15 10.04 10.20 34,303,133 10.124 -0.79%
2000-08-15 0 19.05 19.00 19.05 18.45 19.15 20,831,550 391,840,018 18.810 10.20 10.18 10.20 9.881 10.26 38,897,579 10.074 1.60%
2000-08-14 0 18.75 18.70 18.75 18.35 18.85 17,451,388 323,670,031 18.547 10.04 10.01 10.04 9.827 10.10 32,585,993 9.9328 1.90%
2000-08-11 0 18.40 18.35 18.40 18.30 18.70 13,825,000 254,747,462 18.427 9.854 9.827 9.854 9.801 10.01 25,814,643 9.8683 0.27%
2000-08-10 0 18.35 18.30 18.35 18.20 18.70 30,640,000 566,042,020 18.474 9.827 9.801 9.827 9.747 10.01 57,212,345 9.8937 -0.54%
2000-08-09 0 18.45 18.40 18.45 18.15 19.25 62,382,000 1,154,340,138 18.504 9.881 9.854 9.881 9.720 10.31 116,482,392 9.9100 -3.15%
2000-08-08 0 19.05 19.00 19.05 18.90 19.80 27,539,000 529,293,500 19.220 10.20 10.18 10.20 10.12 10.60 51,422,022 10.293 -2.81%
2000-08-07 0 19.60 19.55 19.65 19.60 20.20 19,072,000 380,104,332 19.930 10.50 10.47 10.52 10.50 10.82 35,612,071 10.673 -1.51%
2000-08-04 0 19.90 19.85 19.90 19.70 20.00 13,986,000 277,937,764 19.873 10.66 10.63 10.66 10.55 10.71 26,115,269 10.643 1.53%
2000-08-03 0 19.60 19.60 19.65 19.30 20.05 19,994,557 394,944,462 19.753 10.50 10.50 10.52 10.34 10.74 37,334,709 10.578 0.77%
2000-08-02 0 19.45 19.45 19.50 19.25 19.85 25,522,000 499,779,000 19.582 10.42 10.42 10.44 10.31 10.63 47,655,792 10.487 0.52%
2000-08-01 0 19.35 19.35 19.40 18.35 19.60 39,410,000 751,363,800 19.065 10.36 10.36 10.39 9.827 10.50 73,588,071 10.210 6.61%
2000-07-31 0 18.15 18.05 18.10 17.90 18.45 32,620,313 593,169,926 18.184 9.720 9.667 9.693 9.586 9.881 60,910,072 9.7385 -2.68%
2000-07-28 0 18.65 18.60 18.65 18.45 19.15 35,376,000 661,474,692 18.698 9.988 9.961 9.988 9.881 10.26 66,055,611 10.014 -3.62%
2000-07-27 0 19.35 19.30 19.35 19.30 19.70 18,370,000 357,761,628 19.475 10.36 10.34 10.36 10.34 10.55 34,301,265 10.430 -2.27%
2000-07-26 0 19.80 19.75 19.80 19.60 20.10 21,215,000 421,909,900 19.887 10.60 10.58 10.60 10.50 10.76 39,613,574 10.651 1.54%
2000-07-25 0 19.50 19.45 19.50 19.25 20.00 28,427,000 558,203,775 19.636 10.44 10.42 10.44 10.31 10.71 53,080,135 10.516 -2.74%
2000-07-24 0 20.05 20.00 20.05 19.80 20.80 25,667,000 516,720,998 20.132 10.74 10.71 10.74 10.60 11.14 47,926,542 10.782 -1.23%
2000-07-21 0 20.30 20.35 20.40 20.20 21.10 29,057,690 598,377,808 20.593 10.87 10.90 10.93 10.82 11.30 54,257,787 11.028 -1.46%
2000-07-20 0 20.60 20.55 20.60 19.80 20.75 36,463,000 740,044,778 20.296 11.03 11.01 11.03 10.60 11.11 68,085,304 10.869 3.00%
2000-07-19 0 20.00 19.95 20.00 19.80 20.60 45,032,000 905,743,820 20.113 10.71 10.68 10.71 10.60 11.03 84,085,715 10.772 -1.96%
2000-07-18 0 20.40 20.35 20.40 20.25 21.40 42,164,000 870,865,496 20.654 10.93 10.90 10.93 10.84 11.46 78,730,460 11.061 -4.90%
2000-07-17 0 21.45 21.45 21.50 21.20 22.00 37,007,950 794,816,847 21.477 11.49 11.49 11.51 11.35 11.78 69,102,859 11.502 0.70%
2000-07-14 0 21.30 21.25 21.30 20.20 21.65 57,202,714 1,205,521,102 21.075 11.41 11.38 11.41 10.82 11.59 106,811,403 11.286 6.23%
2000-07-13 0 20.05 20.05 20.10 19.30 20.55 65,539,093 1,307,346,743 19.948 10.74 10.74 10.76 10.34 11.01 122,377,454 10.683 3.08%
2000-07-12 0 19.45 19.40 19.45 19.20 19.65 41,326,500 804,019,920 19.455 10.42 10.39 10.42 10.28 10.52 77,166,644 10.419 0.26%
2000-07-11 0 19.40 19.35 19.40 18.80 19.40 27,549,400 526,838,880 19.123 10.39 10.36 10.39 10.07 10.39 51,441,442 10.242 1.04%
2000-07-10 0 19.20 19.10 19.15 19.10 19.60 38,222,681 738,993,079 19.334 10.28 10.23 10.26 10.23 10.50 71,371,058 10.354 1.32%
2000-07-07 0 18.95 18.90 18.95 18.60 19.05 48,912,700 923,311,403 18.877 10.15 10.12 10.15 9.961 10.20 91,331,928 10.109 2.99%
2000-07-06 0 18.40 18.30 18.40 18.15 18.70 33,580,000 619,302,636 18.443 9.854 9.801 9.854 9.720 10.01 62,702,041 9.8769 0.55%
2000-07-05 0 18.30 18.35 18.40 18.25 19.05 87,720,500 1,643,249,552 18.733 9.801 9.827 9.854 9.774 10.20 163,795,545 10.032 0.00%
2000-07-04 0 18.30 18.35 18.40 17.00 18.40 77,849,151 1,386,524,969 17.810 9.801 9.827 9.854 9.104 9.854 145,363,331 9.5383 7.96%
2000-07-03 0 16.95 16.90 16.95 16.30 17.25 41,316,000 699,795,596 16.938 9.078 9.051 9.078 8.729 9.238 77,147,038 9.0709 2.42%
2000-06-30 0 16.55 16.45 16.50 16.10 16.60 30,164,400 494,765,634 16.402 8.863 8.810 8.837 8.622 8.890 56,324,284 8.7842 -1.19%
2000-06-29 0 16.75 16.80 16.85 16.40 16.90 47,213,996 787,920,680 16.688 8.970 8.997 9.024 8.783 9.051 88,160,033 8.9374 -1.47%
2000-06-28 0 17.00 17.00 17.05 16.45 17.40 71,038,604 1,200,539,291 16.900 9.104 9.104 9.131 8.810 9.319 132,646,381 9.0507 2.72%
2000-06-27 0 16.55 16.55 16.60 15.80 16.70 41,259,000 673,735,800 16.329 8.863 8.863 8.890 8.462 8.944 77,040,605 8.7452 5.08%
2000-06-26 0 15.75 15.75 15.80 15.60 15.85 35,125,716 551,363,040 15.697 8.435 8.435 8.462 8.355 8.488 65,588,269 8.4064 -0.63%
2000-06-23 0 15.85 15.80 15.85 15.80 16.30 64,680,600 1,041,889,437 16.108 8.488 8.462 8.488 8.462 8.729 120,774,438 8.6267 -5.65%
2000-06-22 0 16.80 16.90 16.95 16.55 17.30 209,609,314 3,512,463,010 16.757 8.997 9.051 9.078 8.863 9.265 391,391,656 8.9743

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