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
2026-06-25 0 6.460 6.450 6.460 6.390 6.570 45,015,752 290,310,078 6.4491 6.460 6.450 6.460 6.390 6.570 45,015,752 6.4491 -1.67%
2026-06-24 0 6.570 6.560 6.570 6.550 6.730 38,316,416 252,997,374 6.6028 6.570 6.560 6.570 6.550 6.730 38,316,416 6.6028 -1.94%
2026-06-23 0 6.700 6.670 6.700 6.610 6.830 35,580,878 238,033,734 6.6899 6.700 6.670 6.700 6.610 6.830 35,580,878 6.6899 -1.03%
2026-06-22 0 6.770 6.760 6.770 6.720 6.900 44,999,791 305,554,701 6.7901 6.770 6.760 6.770 6.720 6.900 44,999,791 6.7901 -2.17%
2026-06-18 0 6.920 6.890 6.920 6.810 7.070 72,557,802 498,476,856 6.8701 6.920 6.890 6.920 6.810 7.070 72,557,802 6.8701 -2.12%
2026-06-17 0 7.070 7.050 7.070 7.010 7.200 40,900,703 288,549,887 7.0549 7.070 7.050 7.070 7.010 7.200 40,900,703 7.0549 -2.08%
2026-06-16 0 7.220 7.190 7.220 7.130 7.320 29,129,786 209,284,723 7.1846 7.220 7.190 7.220 7.130 7.320 29,129,786 7.1846 -1.10%
2026-06-15 0 7.300 7.290 7.300 7.170 7.310 31,808,983 231,059,048 7.2640 7.300 7.290 7.300 7.170 7.310 31,808,983 7.2640 1.39%
2026-06-12 0 7.200 7.190 7.200 7.150 7.400 44,375,422 320,998,483 7.2337 7.200 7.190 7.200 7.150 7.400 44,375,422 7.2337 -2.17%
2026-06-11 0 7.360 7.340 7.360 7.320 7.510 27,680,242 204,355,185 7.3827 7.360 7.340 7.360 7.320 7.510 27,680,242 7.3827 -2.00%
2026-06-10 0 7.510 7.510 7.520 7.270 7.740 49,299,838 372,973,501 7.5654 7.510 7.510 7.520 7.270 7.740 49,299,838 7.5654 3.59%
2026-06-09 0 7.250 7.250 7.260 7.210 7.300 18,099,681 131,248,891 7.2514 7.250 7.250 7.260 7.210 7.300 18,099,681 7.2514 -0.68%
2026-06-08 0 7.300 7.290 7.300 7.250 7.360 16,505,688 120,512,138 7.3012 7.300 7.290 7.300 7.250 7.360 16,505,688 7.3012 -0.95%
2026-06-05 0 7.370 7.370 7.400 7.350 7.490 26,881,747 198,760,423 7.3939 7.370 7.370 7.400 7.350 7.490 26,881,747 7.3939 -1.21%
2026-06-04 0 7.460 7.450 7.460 7.420 7.630 18,098,129 135,436,330 7.4834 7.460 7.450 7.460 7.420 7.630 18,098,129 7.4834 -2.10%
2026-06-03 0 7.620 7.620 7.630 7.580 7.700 15,615,183 119,074,839 7.6256 7.620 7.620 7.630 7.580 7.700 15,615,183 7.6256 -0.75%
2026-06-02 0 7.830 7.820 7.830 7.740 7.870 14,481,530 113,230,017 7.8189 7.678 7.668 7.678 7.589 7.717 14,768,776 7.6669 1.03%
2026-06-01 0 7.750 7.740 7.750 7.610 7.820 18,511,329 143,794,692 7.7679 7.599 7.589 7.599 7.462 7.668 18,878,508 7.6168 1.57%
2026-05-29 0 7.630 7.620 7.630 7.580 7.680 17,747,127 135,322,241 7.6250 7.482 7.472 7.482 7.433 7.531 18,099,147 7.4767 0.13%
2026-05-28 0 7.620 7.620 7.630 7.570 7.710 23,748,803 181,043,035 7.6232 7.472 7.472 7.482 7.423 7.560 24,219,869 7.4750 -1.68%
2026-05-27 0 7.750 7.740 7.750 7.680 7.920 19,211,802 149,239,680 7.7681 7.599 7.589 7.599 7.531 7.766 19,592,875 7.6170 -2.15%
2026-05-26 0 7.920 7.920 7.930 7.740 7.920 33,121,709 260,251,466 7.8574 7.766 7.766 7.776 7.589 7.766 33,778,689 7.7046 0.00%
2026-05-22 0 7.920 7.920 7.930 7.830 7.960 25,832,397 203,730,074 7.8866 7.766 7.766 7.776 7.678 7.805 26,344,791 7.7332 1.15%
2026-05-21 0 7.830 7.830 7.840 7.800 7.930 25,053,827 197,117,843 7.8678 7.678 7.678 7.688 7.648 7.776 25,550,778 7.7147 -0.25%
2026-05-20 0 7.850 7.820 7.850 7.810 8.040 33,258,668 262,324,092 7.8874 7.697 7.668 7.697 7.658 7.884 33,918,365 7.7340 -1.88%
2026-05-19 0 8.000 7.990 8.000 7.870 8.230 86,137,861 694,226,498 8.0595 7.844 7.835 7.844 7.717 8.070 87,846,435 7.9027 0.76%
2026-05-18 0 7.940 7.940 7.950 7.630 7.980 75,695,300 596,112,832 7.8752 7.786 7.786 7.795 7.482 7.825 77,196,742 7.7220 3.79%
2026-05-15 0 7.650 7.640 7.650 7.610 7.800 25,646,392 197,232,604 7.6905 7.501 7.491 7.501 7.462 7.648 26,155,097 7.5409 -1.92%
2026-05-14 0 7.800 7.790 7.800 7.760 7.910 29,900,370 234,673,932 7.8485 7.648 7.638 7.648 7.609 7.756 30,493,454 7.6959 0.13%
2026-05-13 0 7.790 7.770 7.790 7.680 7.840 29,536,394 229,415,860 7.7672 7.638 7.619 7.638 7.531 7.688 30,122,258 7.6162 0.78%
2026-05-12 0 7.730 7.700 7.730 7.660 7.850 34,441,915 266,460,835 7.7365 7.580 7.550 7.580 7.511 7.697 35,125,082 7.5861 -0.13%
2026-05-11 0 7.740 7.740 7.760 7.590 7.860 50,462,024 392,188,636 7.7720 7.589 7.589 7.609 7.442 7.707 51,462,955 7.6208 1.31%
2026-05-08 0 7.640 7.640 7.660 7.510 7.720 32,423,385 247,619,773 7.6371 7.491 7.491 7.511 7.364 7.570 33,066,514 7.4885 1.33%
2026-05-07 0 7.540 7.530 7.540 7.420 7.650 52,395,908 395,772,083 7.5535 7.393 7.384 7.393 7.276 7.501 53,435,199 7.4066 1.89%
2026-05-06 0 7.400 7.400 7.410 7.320 7.410 22,764,179 167,808,637 7.3716 7.256 7.256 7.266 7.178 7.266 23,215,714 7.2282 1.09%
2026-05-05 0 7.320 7.320 7.330 7.280 7.340 9,322,030 68,287,479 7.3254 7.178 7.178 7.187 7.138 7.197 9,506,936 7.1829 -0.27%
2026-05-04 0 7.340 7.330 7.340 7.280 7.410 11,623,900 85,309,432 7.3391 7.197 7.187 7.197 7.138 7.266 11,854,464 7.1964 0.27%
2026-04-30 0 7.320 7.310 7.320 7.300 7.450 17,600,950 129,402,464 7.3520 7.178 7.168 7.178 7.158 7.305 17,950,071 7.2090 -1.35%
2026-04-29 0 7.420 7.420 7.430 7.290 7.460 31,286,363 231,768,487 7.4080 7.276 7.276 7.285 7.148 7.315 31,906,939 7.2639 1.64%
2026-04-28 0 7.300 7.290 7.300 7.280 7.370 13,579,266 99,406,472 7.3205 7.158 7.148 7.158 7.138 7.227 13,848,615 7.1781 -0.41%
2026-04-27 0 7.330 7.320 7.330 7.240 7.340 20,075,598 146,626,829 7.3037 7.187 7.178 7.187 7.099 7.197 20,473,804 7.1617 0.96%
2026-04-24 0 7.260 7.250 7.260 7.250 7.340 12,696,590 92,456,684 7.2820 7.119 7.109 7.119 7.109 7.197 12,948,431 7.1404 -1.09%
2026-04-23 0 7.340 7.330 7.340 7.230 7.350 15,264,511 111,408,737 7.2985 7.197 7.187 7.197 7.089 7.207 15,567,288 7.1566 0.69%
2026-04-22 0 7.290 7.280 7.290 7.220 7.320 24,314,593 176,948,386 7.2775 7.148 7.138 7.148 7.080 7.178 24,796,881 7.1359 -1.49%
2026-04-21 0 7.400 7.390 7.400 7.270 7.400 34,786,314 255,677,201 7.3499 7.256 7.246 7.256 7.129 7.256 35,476,312 7.2070 0.54%
2026-04-20 0 7.360 7.360 7.370 7.330 7.390 17,412,622 128,216,130 7.3634 7.217 7.217 7.227 7.187 7.246 17,758,007 7.2202 0.55%
2026-04-17 0 7.320 7.320 7.330 7.300 7.350 16,080,561 117,803,060 7.3258 7.178 7.178 7.187 7.158 7.207 16,399,524 7.1833 -0.27%
2026-04-16 0 7.340 7.340 7.350 7.260 7.360 17,245,676 126,469,476 7.3334 7.197 7.197 7.207 7.119 7.217 17,587,750 7.1908 0.55%
2026-04-15 0 7.300 7.270 7.300 7.260 7.330 13,838,173 100,779,598 7.2827 7.158 7.129 7.158 7.119 7.187 14,112,658 7.1411 -0.27%
2026-04-14 0 7.320 7.280 7.320 7.240 7.340 18,088,000 131,918,920 7.2932 7.178 7.138 7.178 7.099 7.197 18,446,782 7.1513 0.55%
2026-04-13 0 7.280 7.270 7.280 7.170 7.300 13,358,167 96,819,505 7.2480 7.138 7.129 7.138 7.031 7.158 13,623,131 7.1070 0.55%
2026-04-10 0 7.240 7.230 7.240 7.210 7.280 9,491,905 68,702,873 7.2380 7.099 7.089 7.099 7.070 7.138 9,680,180 7.0973 0.42%
2026-04-09 0 7.210 7.210 7.220 7.160 7.270 17,724,034 128,152,463 7.2304 7.070 7.070 7.080 7.021 7.129 18,075,596 7.0898 0.00%
2026-04-08 0 7.210 7.190 7.210 7.150 7.210 18,448,086 132,580,818 7.1867 7.070 7.050 7.070 7.011 7.070 18,814,010 7.0469 1.84%
2026-04-02 0 7.080 7.070 7.080 7.030 7.130 17,768,799 125,508,179 7.0634 6.942 6.932 6.942 6.893 6.991 18,121,249 6.9260 -0.56%
2026-04-01 0 7.120 7.110 7.120 7.090 7.170 20,366,363 145,061,233 7.1226 6.982 6.972 6.982 6.952 7.031 20,770,337 6.9841 0.71%
2026-03-31 0 7.070 7.060 7.070 7.020 7.120 15,882,644 112,228,387 7.0661 6.932 6.923 6.932 6.883 6.982 16,197,682 6.9287 0.28%
2026-03-30 0 7.050 7.040 7.050 6.950 7.070 31,138,438 218,592,834 7.0200 6.913 6.903 6.913 6.815 6.932 31,756,080 6.8835 0.28%
2026-03-27 0 7.030 7.020 7.030 6.960 7.080 37,539,537 263,421,347 7.0172 6.893 6.883 6.893 6.825 6.942 38,284,147 6.8807 -0.57%
2026-03-26 0 7.070 7.060 7.070 7.040 7.130 25,523,596 180,532,513 7.0732 6.932 6.923 6.932 6.903 6.991 26,029,865 6.9356 -0.84%
2026-03-25 0 7.130 7.100 7.130 6.950 7.130 59,625,762 419,980,391 7.0436 6.991 6.962 6.991 6.815 6.991 60,808,459 6.9066 0.71%
2026-03-24 0 7.080 7.070 7.080 7.060 7.240 41,475,735 295,878,034 7.1338 6.942 6.932 6.942 6.923 7.099 42,298,420 6.9950 -1.26%
2026-03-23 0 7.170 7.150 7.170 7.080 7.240 47,510,908 338,977,362 7.1347 7.031 7.011 7.031 6.942 7.099 48,453,303 6.9960 -1.65%
2026-03-20 0 7.290 7.290 7.300 7.180 7.510 83,502,075 607,810,335 7.2790 7.148 7.148 7.158 7.040 7.364 85,158,367 7.1374 -3.32%
2026-03-19 0 7.540 7.530 7.540 7.480 7.570 27,347,384 205,979,376 7.5320 7.393 7.384 7.393 7.335 7.423 27,889,829 7.3855 -0.40%
2026-03-18 0 7.570 7.560 7.570 7.530 7.680 29,557,853 224,310,142 7.5889 7.423 7.413 7.423 7.384 7.531 30,144,143 7.4413 -1.17%
2026-03-17 0 7.660 7.660 7.670 7.650 7.800 12,380,000 95,516,820 7.7154 7.511 7.511 7.521 7.501 7.648 12,625,562 7.5654 -1.03%
2026-03-16 0 7.740 7.730 7.740 7.670 7.860 22,110,000 170,922,360 7.7305 7.589 7.580 7.589 7.521 7.707 22,548,559 7.5802 -0.64%
2026-03-13 0 7.790 7.790 7.800 7.740 7.870 20,131,910 157,039,982 7.8006 7.638 7.638 7.648 7.589 7.717 20,531,233 7.6488 0.13%
2026-03-12 0 7.780 7.770 7.780 7.720 7.820 14,099,440 109,584,011 7.7722 7.629 7.619 7.629 7.570 7.668 14,379,107 7.6211 0.52%
2026-03-11 0 7.740 7.740 7.750 7.700 7.800 15,512,096 120,381,267 7.7605 7.589 7.589 7.599 7.550 7.648 15,819,784 7.6095 0.39%
2026-03-10 0 7.710 7.710 7.750 7.670 7.800 19,563,537 151,646,207 7.7515 7.560 7.560 7.599 7.521 7.648 19,951,586 7.6007 0.52%
2026-03-09 0 7.670 7.660 7.670 7.580 7.730 32,652,504 249,413,674 7.6384 7.521 7.511 7.521 7.433 7.580 33,300,178 7.4899 -2.17%
2026-03-06 0 7.840 7.840 7.850 7.690 7.890 53,610,043 418,951,481 7.8148 7.688 7.688 7.697 7.540 7.737 54,673,417 7.6628 2.35%
2026-03-05 0 7.660 7.650 7.660 7.550 7.740 42,436,317 326,094,660 7.6843 7.511 7.501 7.511 7.403 7.589 43,278,056 7.5349 1.46%
2026-03-04 0 7.550 7.550 7.570 7.410 7.580 43,782,273 329,729,948 7.5311 7.403 7.403 7.423 7.266 7.433 44,650,709 7.3847 0.27%
2026-03-03 0 7.530 7.530 7.540 7.500 7.630 33,525,303 253,273,470 7.5547 7.384 7.384 7.393 7.354 7.482 34,190,289 7.4078 0.27%
2026-03-02 0 7.510 7.500 7.510 7.430 7.590 43,041,233 323,742,899 7.5217 7.364 7.354 7.364 7.285 7.442 43,894,971 7.3754 -0.53%
2026-02-27 0 7.550 7.540 7.550 7.420 7.560 41,389,334 310,660,685 7.5058 7.403 7.393 7.403 7.276 7.413 42,210,306 7.3598 0.94%
2026-02-26 0 7.480 7.470 7.480 7.470 7.550 17,274,399 129,817,955 7.5150 7.335 7.325 7.335 7.325 7.403 17,617,043 7.3689 -0.53%
2026-02-25 0 7.520 7.480 7.520 7.440 7.600 36,771,000 276,793,047 7.5275 7.374 7.335 7.374 7.295 7.452 37,500,365 7.3811 0.00%
2026-02-24 0 7.520 7.520 7.530 7.440 7.570 26,928,025 202,426,704 7.5173 7.374 7.374 7.384 7.295 7.423 27,462,152 7.3711 -0.27%
2026-02-23 0 7.540 7.540 7.550 7.450 7.580 27,966,553 211,099,150 7.5483 7.393 7.393 7.403 7.305 7.433 28,521,279 7.4015 1.48%
2026-02-20 0 7.430 7.430 7.440 7.350 7.490 26,047,978 193,959,103 7.4462 7.285 7.285 7.295 7.207 7.344 26,564,649 7.3014 1.64%
2026-02-16 0 7.310 7.310 7.340 7.280 7.370 11,867,000 86,981,760 7.3297 7.168 7.168 7.197 7.138 7.227 12,102,386 7.1872 0.83%
2026-02-13 0 7.250 7.250 7.260 7.220 7.320 40,222,755 292,103,372 7.2621 7.109 7.109 7.119 7.080 7.178 41,020,587 7.1209 0.28%
2026-02-12 0 7.230 7.230 7.240 7.210 7.270 28,774,547 208,454,687 7.2444 7.089 7.089 7.099 7.070 7.129 29,345,300 7.1035 0.28%
2026-02-11 0 7.210 7.200 7.210 7.190 7.260 22,653,236 163,643,263 7.2238 7.070 7.060 7.070 7.050 7.119 23,102,571 7.0833 0.42%
2026-02-10 0 7.180 7.180 7.190 7.160 7.280 31,051,094 223,810,644 7.2078 7.040 7.040 7.050 7.021 7.138 31,667,003 7.0676 -0.14%
2026-02-09 0 7.190 7.180 7.190 7.170 7.380 63,083,673 457,160,177 7.2469 7.050 7.040 7.050 7.031 7.236 64,334,959 7.1059 -1.51%
2026-02-06 0 7.300 7.300 7.310 7.240 7.340 36,414,110 265,549,717 7.2925 7.158 7.158 7.168 7.099 7.197 37,136,396 7.1507 -0.68%
2026-02-05 0 7.350 7.340 7.350 7.200 7.370 50,223,564 366,544,925 7.2983 7.207 7.197 7.207 7.060 7.227 51,219,766 7.1563 0.96%
2026-02-04 0 7.280 7.280 7.290 7.220 7.350 70,526,993 513,344,790 7.2787 7.138 7.138 7.148 7.080 7.207 71,925,920 7.1371 0.14%
2026-02-03 0 7.270 7.260 7.270 7.230 7.480 80,281,168 587,197,251 7.3143 7.129 7.119 7.129 7.089 7.335 81,873,572 7.1720 -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 7.305 7.295 7.305 6.932 7.335 235,830,837 7.1274 -6.29%
2026-01-30 0 7.950 7.940 7.950 7.910 8.150 49,801,928 396,435,983 7.9603 7.795 7.786 7.795 7.756 7.991 50,789,766 7.8054 -1.97%
2026-01-29 0 8.110 8.090 8.110 8.020 8.280 69,874,120 567,871,702 8.1271 7.952 7.933 7.952 7.864 8.119 71,260,097 7.9690 0.12%
2026-01-28 0 8.100 8.100 8.110 7.710 8.190 113,240,160 907,749,091 8.0161 7.942 7.942 7.952 7.560 8.031 115,486,317 7.8602 4.92%
2026-01-27 0 7.720 7.710 7.720 7.690 7.830 45,214,301 350,761,190 7.7577 7.570 7.560 7.570 7.540 7.678 46,111,142 7.6069 -0.39%
2026-01-26 0 7.750 7.730 7.750 7.650 7.800 29,347,929 227,133,873 7.7393 7.599 7.580 7.599 7.501 7.648 29,930,055 7.5888 -0.26%
2026-01-23 0 7.770 7.770 7.790 7.680 7.820 44,841,812 348,770,492 7.7778 7.619 7.619 7.638 7.531 7.668 45,731,265 7.6265 1.97%
2026-01-22 0 7.620 7.620 7.640 7.590 7.690 32,832,258 250,941,654 7.6431 7.472 7.472 7.491 7.442 7.540 33,483,497 7.4945 0.40%
2026-01-21 0 7.590 7.580 7.590 7.520 7.720 63,225,973 481,201,971 7.6108 7.442 7.433 7.442 7.374 7.570 64,480,082 7.4628 -1.04%
2026-01-20 0 7.670 7.670 7.710 7.660 7.800 45,524,129 352,348,963 7.7398 7.521 7.521 7.560 7.511 7.648 46,427,116 7.5893 -0.39%
2026-01-19 0 7.700 7.680 7.700 7.610 7.700 58,770,712 449,621,852 7.6504 7.550 7.531 7.550 7.462 7.550 59,936,449 7.5016 -0.13%
2026-01-16 0 7.710 7.700 7.710 7.710 7.880 45,166,917 350,501,144 7.7601 7.560 7.550 7.560 7.560 7.727 46,062,818 7.6092 -1.41%
2026-01-15 0 7.820 7.820 7.840 7.820 8.010 49,326,055 387,734,392 7.8606 7.668 7.668 7.688 7.668 7.854 50,304,454 7.7078 -1.64%
2026-01-14 0 7.950 7.940 7.950 7.880 8.020 64,584,733 513,344,936 7.9484 7.795 7.786 7.795 7.727 7.864 65,865,793 7.7938 0.00%
2026-01-13 0 7.950 7.950 7.960 7.930 8.120 75,305,363 603,376,892 8.0124 7.795 7.795 7.805 7.776 7.962 76,799,071 7.8566 -1.12%
2026-01-12 0 8.040 8.040 8.050 8.020 8.140 51,327,446 414,709,846 8.0797 7.884 7.884 7.893 7.864 7.982 52,345,543 7.9225 -0.12%
2026-01-09 0 8.050 8.050 8.060 7.980 8.180 66,067,812 534,226,593 8.0860 7.893 7.893 7.903 7.825 8.021 67,378,290 7.9288 1.00%
2026-01-08 0 7.970 7.960 7.970 7.940 8.080 56,407,048 451,334,654 8.0014 7.815 7.805 7.815 7.786 7.923 57,525,901 7.8458 -1.12%
2026-01-07 0 8.060 8.060 8.070 7.950 8.090 48,634,840 390,085,656 8.0207 7.903 7.903 7.913 7.795 7.933 49,599,529 7.8647 0.12%
2026-01-06 0 8.050 8.050 8.060 7.890 8.050 59,243,278 473,681,186 7.9955 7.893 7.893 7.903 7.737 7.893 60,418,389 7.8400 1.51%
2026-01-05 0 7.930 7.930 7.950 7.920 8.080 58,014,287 463,269,241 7.9854 7.776 7.776 7.795 7.766 7.923 59,165,020 7.8301 -1.61%
2026-01-02 0 8.060 8.060 8.070 7.790 8.090 25,730,883 206,238,481 8.0152 7.903 7.903 7.913 7.638 7.933 26,241,264 7.8593 3.60%
2025-12-31 0 7.780 7.770 7.780 7.700 7.910 58,604,138 453,810,481 7.7437 7.629 7.619 7.629 7.550 7.756 59,766,571 7.5930 -1.39%
2025-12-30 0 7.890 7.880 7.890 7.840 8.050 88,298,093 697,156,793 7.8955 7.737 7.727 7.737 7.688 7.893 90,049,516 7.7419 -1.25%
2025-12-29 0 7.990 7.980 7.990 7.960 8.230 75,224,928 604,986,234 8.0424 7.835 7.825 7.835 7.805 8.070 76,717,040 7.8859 -2.08%
2025-12-24 0 8.160 8.150 8.160 8.110 8.250 38,983,741 317,837,541 8.1531 8.001 7.991 8.001 7.952 8.090 39,756,997 7.9945 -0.49%
2025-12-23 0 8.200 8.190 8.200 8.160 8.460 74,029,000 611,879,600 8.2654 8.041 8.031 8.041 8.001 8.295 75,497,390 8.1046 -2.03%
2025-12-22 0 8.370 8.360 8.370 8.320 8.520 44,539,011 374,005,723 8.3973 8.207 8.197 8.207 8.158 8.354 45,422,457 8.2339 -0.48%
2025-12-19 0 8.410 8.400 8.420 8.360 8.500 51,959,927 437,670,425 8.4232 8.246 8.237 8.256 8.197 8.335 52,990,570 8.2594 0.36%
2025-12-18 0 8.380 8.370 8.380 8.320 8.400 44,514,042 372,009,685 8.3571 8.217 8.207 8.217 8.158 8.237 45,396,993 8.1946 -0.48%
2025-12-17 0 8.420 8.410 8.420 8.360 8.490 45,805,795 384,697,398 8.3984 8.256 8.246 8.256 8.197 8.325 46,714,369 8.2351 -0.47%
2025-12-16 0 8.460 8.460 8.470 8.430 8.550 20,608,448 174,805,950 8.4822 8.295 8.295 8.305 8.266 8.384 21,017,224 8.3173 -0.59%
2025-12-15 0 8.510 8.500 8.510 8.410 8.650 63,002,748 534,077,231 8.4770 8.344 8.335 8.344 8.246 8.482 64,252,429 8.3122 -1.05%
2025-12-12 0 8.600 8.600 8.610 8.550 8.640 30,459,520 261,681,223 8.5911 8.433 8.433 8.443 8.384 8.472 31,063,695 8.4240 0.58%
2025-12-11 0 8.550 8.540 8.550 8.500 8.700 26,627,682 228,299,823 8.5738 8.384 8.374 8.384 8.335 8.531 27,155,851 8.4070 -1.04%
2025-12-10 0 8.640 8.630 8.640 8.570 8.750 37,378,546 322,421,523 8.6258 8.472 8.462 8.472 8.403 8.580 38,119,962 8.4581 -1.26%
2025-12-09 0 8.750 8.750 8.760 8.660 8.780 24,298,335 211,390,682 8.6998 8.580 8.580 8.590 8.492 8.609 24,780,301 8.5306 0.00%
2025-12-08 0 8.750 8.740 8.750 8.730 8.920 39,904,919 350,775,230 8.7903 8.580 8.570 8.580 8.560 8.747 40,696,447 8.6193 -1.57%
2025-12-05 0 8.890 8.880 8.890 8.830 8.960 41,514,271 368,196,177 8.8691 8.717 8.707 8.717 8.658 8.786 42,337,721 8.6966 -0.67%
2025-12-04 0 8.950 8.940 8.950 8.920 9.050 25,787,479 230,573,143 8.9413 8.776 8.766 8.776 8.747 8.874 26,298,982 8.7674 -0.67%
2025-12-03 0 9.010 9.000 9.010 8.960 9.150 26,724,369 240,758,465 9.0089 8.835 8.825 8.835 8.786 8.972 27,254,456 8.8337 -1.21%
2025-12-02 0 9.120 9.120 9.140 9.030 9.210 34,889,727 319,146,455 9.1473 8.943 8.943 8.962 8.854 9.031 35,581,777 8.9694 1.11%
2025-12-01 0 9.020 9.010 9.020 8.980 9.130 21,667,556 195,756,775 9.0346 8.845 8.835 8.845 8.805 8.952 22,097,339 8.8588 0.22%
2025-11-28 0 9.000 8.990 9.000 8.960 9.100 26,408,112 237,854,965 9.0069 8.825 8.815 8.825 8.786 8.923 26,931,926 8.8317 -0.77%
2025-11-27 0 9.070 9.060 9.070 9.050 9.190 42,738,011 388,206,219 9.0834 8.894 8.884 8.894 8.874 9.011 43,585,734 8.9067 -0.98%
2025-11-26 0 9.160 9.150 9.160 9.150 9.220 29,346,010 269,148,372 9.1715 8.982 8.972 8.982 8.972 9.041 29,928,098 8.9932 -0.11%
2025-11-25 0 9.170 9.160 9.170 9.130 9.300 38,714,864 355,487,336 9.1822 8.992 8.982 8.992 8.952 9.119 39,482,787 9.0036 -1.08%
2025-11-24 0 9.270 9.260 9.270 9.140 9.280 38,857,334 358,063,164 9.2148 9.090 9.080 9.090 8.962 9.100 39,628,082 9.0356 0.65%
2025-11-21 0 9.210 9.200 9.210 9.170 9.390 25,023,892 230,851,064 9.2252 9.031 9.021 9.031 8.992 9.207 25,520,249 9.0458 -1.81%
2025-11-20 0 9.380 9.370 9.380 9.310 9.410 25,637,621 240,106,516 9.3654 9.198 9.188 9.198 9.129 9.227 26,146,152 9.1832 -0.11%
2025-11-19 0 9.390 9.380 9.390 9.330 9.420 24,691,401 231,730,659 9.3851 9.207 9.198 9.207 9.149 9.237 25,181,163 9.2025 -0.11%
2025-11-18 0 9.400 9.390 9.400 9.360 9.500 16,342,010 153,541,294 9.3955 9.217 9.207 9.217 9.178 9.315 16,666,159 9.2128 -1.16%
2025-11-17 0 9.510 9.500 9.510 9.410 9.550 18,813,900 178,221,436 9.4729 9.325 9.315 9.325 9.227 9.364 19,187,080 9.2886 -0.63%
2025-11-14 0 9.570 9.550 9.570 9.510 9.640 15,818,010 151,459,996 9.5752 9.384 9.364 9.384 9.325 9.453 16,131,766 9.3889 -1.14%
2025-11-13 0 9.680 9.670 9.680 9.580 9.840 24,719,163 238,446,419 9.6462 9.492 9.482 9.492 9.394 9.649 25,209,476 9.4586 -1.33%
2025-11-12 0 9.810 9.810 9.830 9.650 9.900 32,552,284 317,852,694 9.7644 9.619 9.619 9.639 9.462 9.707 33,197,970 9.5745 -0.41%
2025-11-11 0 9.850 9.820 9.850 9.760 9.880 20,450,838 200,810,229 9.8192 9.658 9.629 9.658 9.570 9.688 20,856,487 9.6282 0.10%
2025-11-10 0 9.840 9.810 9.840 9.740 9.920 26,907,106 264,200,296 9.8190 9.649 9.619 9.649 9.551 9.727 27,440,818 9.6280 0.10%
2025-11-07 0 9.830 9.830 9.850 9.700 9.890 45,324,112 444,160,176 9.7996 9.639 9.639 9.658 9.511 9.698 46,223,131 9.6090 1.13%
2025-11-06 0 9.720 9.720 9.740 9.620 9.870 39,201,068 383,986,255 9.7953 9.531 9.531 9.551 9.433 9.678 39,978,635 9.6048 1.04%
2025-11-05 0 9.620 9.620 9.640 9.400 9.650 29,842,117 284,990,805 9.5500 9.433 9.433 9.453 9.217 9.462 30,434,046 9.3642 1.16%
2025-11-04 0 9.510 9.510 9.550 9.320 9.630 42,750,781 408,103,443 9.5461 9.325 9.325 9.364 9.139 9.443 43,598,757 9.3604 1.17%
2025-11-03 0 9.400 9.400 9.410 9.290 9.470 29,622,218 278,909,076 9.4155 9.217 9.217 9.227 9.109 9.286 30,209,785 9.2324 0.53%
2025-10-31 0 9.350 9.340 9.350 9.160 9.400 32,208,568 299,728,496 9.3059 9.168 9.158 9.168 8.982 9.217 32,847,436 9.1249 0.75%
2025-10-30 0 9.280 9.280 9.320 9.070 9.380 34,896,121 323,305,330 9.2648 9.100 9.100 9.139 8.894 9.198 35,588,297 9.0846 1.31%
2025-10-28 0 9.160 9.160 9.170 9.140 9.320 25,693,977 235,680,760 9.1726 8.982 8.982 8.992 8.962 9.139 26,203,626 8.9942 -1.29%
2025-10-27 0 9.280 9.250 9.280 9.190 9.450 34,234,307 316,676,984 9.2503 9.100 9.070 9.100 9.011 9.266 34,913,356 9.0704 -1.17%
2025-10-24 0 9.390 9.390 9.410 9.320 9.460 20,431,629 191,890,255 9.3918 9.207 9.207 9.227 9.139 9.276 20,836,897 9.2092 0.00%
2025-10-23 0 9.390 9.370 9.390 9.130 9.400 39,733,575 369,627,268 9.3026 9.207 9.188 9.207 8.952 9.217 40,521,704 9.1217 1.73%
2025-10-22 0 9.230 9.230 9.240 9.120 9.280 24,446,707 224,755,697 9.1937 9.050 9.050 9.060 8.943 9.100 24,931,616 9.0149 -0.32%
2025-10-21 0 9.260 9.250 9.260 9.080 9.280 44,978,204 413,075,888 9.1839 9.080 9.070 9.080 8.903 9.100 45,870,362 9.0053 1.54%
2025-10-20 0 9.120 9.110 9.120 9.040 9.150 19,735,906 179,703,834 9.1054 8.943 8.933 8.943 8.864 8.972 20,127,374 8.9283 0.88%
2025-10-17 0 9.040 9.030 9.040 9.010 9.180 26,477,681 240,223,720 9.0727 8.864 8.854 8.864 8.835 9.001 27,002,875 8.8962 -1.20%
2025-10-16 0 9.150 9.140 9.150 8.940 9.170 27,269,618 247,294,239 9.0685 8.972 8.962 8.972 8.766 8.992 27,810,520 8.8921 2.01%
2025-10-15 0 8.970 8.960 8.970 8.860 9.050 33,206,541 297,491,962 8.9588 8.796 8.786 8.796 8.688 8.874 33,865,204 8.7846 0.90%
2025-10-14 0 8.890 8.880 8.890 8.800 8.960 40,230,957 357,113,774 8.8766 8.717 8.707 8.717 8.629 8.786 41,028,952 8.7039 0.68%
2025-10-13 0 8.830 8.830 8.850 8.670 8.880 29,054,234 255,026,653 8.7776 8.658 8.658 8.678 8.501 8.707 29,630,535 8.6069 -1.34%
2025-10-10 0 8.950 8.940 8.950 8.760 8.990 27,743,860 247,003,616 8.9030 8.776 8.766 8.776 8.590 8.815 28,294,169 8.7298 1.36%
2025-10-09 0 8.830 8.830 8.840 8.650 8.940 32,557,386 287,610,583 8.8340 8.658 8.658 8.668 8.482 8.766 33,203,173 8.6621 0.80%
2025-10-08 0 8.760 8.750 8.760 8.630 8.850 10,548,867 91,908,495 8.7126 8.590 8.580 8.590 8.462 8.678 10,758,107 8.5432 -0.79%
2025-10-06 0 8.830 8.820 8.830 8.770 8.940 5,178,031 45,637,034 8.8136 8.658 8.648 8.658 8.599 8.766 5,280,739 8.6422 -0.67%
2025-10-03 0 8.890 8.880 8.890 8.800 8.990 7,871,397 69,801,941 8.8678 8.717 8.707 8.717 8.629 8.815 8,027,529 8.6953 -0.67%
2025-10-02 0 8.950 8.950 8.970 8.950 9.070 15,594,680 140,661,936 9.0199 8.776 8.776 8.796 8.776 8.894 15,904,006 8.8444 1.02%
2025-09-30 0 8.860 8.860 8.870 8.640 8.900 45,590,313 399,032,677 8.7526 8.688 8.688 8.697 8.472 8.727 46,494,612 8.5823 0.34%
2025-09-29 0 8.830 8.820 8.830 8.780 8.900 36,015,266 317,868,139 8.8259 8.658 8.648 8.658 8.609 8.727 36,729,641 8.6543 0.11%
2025-09-26 0 8.820 8.820 8.830 8.740 8.960 42,541,204 376,573,186 8.8520 8.648 8.648 8.658 8.570 8.786 43,385,023 8.6798 -1.45%
2025-09-25 0 8.950 8.940 8.950 8.800 9.120 84,207,850 748,331,385 8.8867 8.776 8.766 8.776 8.629 8.943 85,878,141 8.7139 -1.76%
2025-09-24 0 9.110 9.100 9.110 9.060 9.200 28,086,062 256,033,447 9.1160 8.933 8.923 8.933 8.884 9.021 28,643,159 8.9387 -0.55%
2025-09-23 0 9.160 9.150 9.160 9.050 9.430 40,041,354 366,244,383 9.1467 8.982 8.972 8.982 8.874 9.247 40,835,588 8.9688 -2.45%
2025-09-22 0 9.390 9.370 9.390 9.330 9.600 19,976,435 188,126,756 9.4174 9.207 9.188 9.207 9.149 9.413 20,372,674 9.2343 -2.19%
2025-09-19 0 9.600 9.590 9.600 9.510 9.760 27,371,226 262,503,209 9.5905 9.413 9.403 9.413 9.325 9.570 27,914,144 9.4039 -1.23%
2025-09-18 0 9.720 9.720 9.730 9.650 9.970 30,518,967 298,181,176 9.7704 9.531 9.531 9.541 9.462 9.776 31,124,321 9.5803 -1.32%
2025-09-17 0 9.850 9.850 9.860 9.660 9.890 31,835,453 311,468,117 9.7837 9.658 9.658 9.668 9.472 9.698 32,466,920 9.5934 1.13%
2025-09-16 0 9.740 9.730 9.740 9.580 9.780 21,048,076 203,620,643 9.6741 9.551 9.541 9.551 9.394 9.590 21,465,572 9.4859 0.31%
2025-09-15 0 9.710 9.700 9.710 9.630 9.900 33,881,637 328,843,872 9.7057 9.521 9.511 9.521 9.443 9.707 34,553,691 9.5169 -1.32%
2025-09-12 0 9.840 9.830 9.840 9.810 9.970 24,295,010 239,488,798 9.8575 9.649 9.639 9.649 9.619 9.776 24,776,910 9.6658 -0.30%
2025-09-11 0 9.870 9.860 9.870 9.740 9.940 33,946,237 334,616,035 9.8572 9.678 9.668 9.678 9.551 9.747 34,619,572 9.6655 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 9.649 9.649 9.658 9.521 9.972 134,784,574 9.7569 2.29%
2025-09-09 0 9.620 9.620 9.630 9.490 9.690 50,590,424 485,555,046 9.5978 9.433 9.433 9.443 9.305 9.502 51,593,902 9.4111 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 9.384 9.384 9.394 9.119 9.658 109,594,942 9.3704 1.38%
2025-09-05 0 9.440 9.430 9.440 9.330 9.490 59,743,345 561,856,241 9.4045 9.256 9.247 9.256 9.149 9.305 60,928,375 9.2216 0.85%
2025-09-04 0 9.360 9.360 9.380 9.250 9.530 52,081,013 488,029,986 9.3706 9.178 9.178 9.198 9.070 9.345 53,114,058 9.1883 0.65%
2025-09-03 0 9.300 9.300 9.310 9.250 9.420 26,655,217 247,991,565 9.3037 9.119 9.119 9.129 9.070 9.237 27,183,932 9.1227 -0.75%
2025-09-02 0 9.370 9.360 9.370 9.300 9.560 67,657,900 634,093,943 9.3721 9.188 9.178 9.188 9.119 9.374 68,999,918 9.1898 -1.24%
2025-09-01 0 9.800 9.800 9.810 9.800 10.00 38,723,960 382,133,270 9.8681 9.303 9.303 9.313 9.303 9.493 40,792,469 9.3677 -1.01%
2025-08-29 0 9.900 9.890 9.900 9.840 10.09 25,487,908 253,018,906 9.9270 9.398 9.388 9.398 9.341 9.578 26,849,390 9.4236 0.20%
2025-08-28 0 9.880 9.880 9.890 9.780 9.980 31,581,317 312,540,739 9.8964 9.379 9.379 9.388 9.284 9.474 33,268,289 9.3946 0.82%
2025-08-27 0 9.800 9.790 9.800 9.720 10.14 43,740,590 432,222,961 9.8815 9.303 9.294 9.303 9.227 9.626 46,077,071 9.3804 -2.49%
2025-08-26 0 10.05 10.04 10.05 10.01 10.43 40,781,872 413,668,353 10.143 9.540 9.531 9.540 9.502 9.901 42,960,308 9.6291 -3.46%
2025-08-25 0 10.41 10.40 10.41 10.30 10.68 59,099,115 613,864,823 10.387 9.882 9.873 9.882 9.778 10.14 62,255,998 9.8603 0.10%
2025-08-22 0 10.40 10.40 10.41 10.24 10.55 35,046,990 364,905,049 10.412 9.873 9.873 9.882 9.721 10.02 36,919,087 9.8839 0.39%
2025-08-21 0 10.36 10.35 10.36 10.01 10.48 48,984,925 506,464,835 10.339 9.835 9.825 9.835 9.502 9.949 51,601,541 9.8149 3.39%
2025-08-20 0 10.02 10.00 10.02 9.910 10.10 37,842,159 377,581,258 9.9778 9.512 9.493 9.512 9.407 9.588 39,863,565 9.4718 -0.99%
2025-08-19 0 10.12 10.12 10.13 10.08 10.33 34,660,704 351,906,557 10.153 9.607 9.607 9.616 9.569 9.806 36,512,167 9.6381 -0.98%
2025-08-18 0 10.22 10.22 10.23 10.19 10.48 52,831,151 545,865,433 10.332 9.702 9.702 9.711 9.673 9.949 55,653,220 9.8083 0.29%
2025-08-15 0 10.19 10.19 10.23 10.13 10.35 37,139,610 379,877,098 10.228 9.673 9.673 9.711 9.616 9.825 39,123,488 9.7097 -0.78%
2025-08-14 0 10.27 10.27 10.30 10.13 10.40 38,287,388 391,002,998 10.212 9.749 9.749 9.778 9.616 9.873 40,332,576 9.6945 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 9.740 9.730 9.740 9.398 9.987 108,692,575 9.7318 0.69%
2025-08-12 0 10.19 10.18 10.19 10.03 10.22 35,339,194 357,845,142 10.126 9.673 9.664 9.673 9.521 9.702 37,226,899 9.6125 0.79%
2025-08-11 0 10.11 10.11 10.12 9.800 10.17 58,871,273 590,672,197 10.033 9.597 9.597 9.607 9.303 9.654 62,015,986 9.5245 2.02%
2025-08-08 0 9.910 9.910 9.930 9.620 10.03 49,033,387 485,157,296 9.8944 9.407 9.407 9.426 9.132 9.521 51,652,592 9.3927 2.38%
2025-08-07 0 9.680 9.650 9.680 9.560 9.800 27,418,203 264,194,772 9.6357 9.189 9.161 9.189 9.075 9.303 28,882,795 9.1471 -0.10%
2025-08-06 0 9.690 9.690 9.710 9.570 9.840 33,736,467 328,677,993 9.7425 9.199 9.199 9.218 9.085 9.341 35,538,560 9.2485 0.52%
2025-08-05 0 9.640 9.630 9.640 9.510 9.700 30,710,666 295,751,907 9.6303 9.151 9.142 9.151 9.028 9.208 32,351,130 9.1419 0.00%
2025-08-04 0 9.640 9.620 9.640 9.390 9.640 33,183,004 317,086,370 9.5557 9.151 9.132 9.151 8.914 9.151 34,955,533 9.0711 0.10%
2025-08-01 0 9.630 9.620 9.630 9.600 10.08 58,233,820 571,346,523 9.8112 9.142 9.132 9.142 9.113 9.569 61,344,482 9.3137 -1.33%
2025-07-31 0 9.760 9.750 9.760 9.620 9.800 53,194,908 516,543,503 9.7104 9.265 9.256 9.265 9.132 9.303 56,036,408 9.2180 0.62%
2025-07-30 0 9.700 9.690 9.700 9.520 9.820 49,011,145 476,549,098 9.7233 9.208 9.199 9.208 9.037 9.322 51,629,162 9.2302 0.94%
2025-07-29 0 9.610 9.600 9.610 9.490 9.640 22,813,161 218,591,027 9.5818 9.123 9.113 9.123 9.009 9.151 24,031,766 9.0959 0.31%
2025-07-28 0 9.580 9.570 9.580 9.380 9.660 52,912,063 502,576,020 9.4983 9.094 9.085 9.094 8.904 9.170 55,738,454 9.0167 1.38%
2025-07-25 0 9.450 9.440 9.450 9.420 9.540 32,131,652 304,234,294 9.4684 8.971 8.961 8.971 8.942 9.056 33,848,021 8.9882 -0.32%
2025-07-24 0 9.480 9.470 9.480 9.410 9.540 27,565,803 261,322,938 9.4800 8.999 8.990 8.999 8.933 9.056 29,038,279 8.9993 0.42%
2025-07-23 0 9.440 9.430 9.440 9.400 9.500 36,942,079 349,438,647 9.4591 8.961 8.952 8.961 8.923 9.018 38,915,405 8.9794 0.53%
2025-07-22 0 9.390 9.380 9.390 9.290 9.420 33,984,606 318,208,474 9.3633 8.914 8.904 8.914 8.819 8.942 35,799,954 8.8885 0.97%
2025-07-21 0 9.300 9.300 9.320 9.280 9.520 32,309,336 301,722,710 9.3386 8.828 8.828 8.847 8.809 9.037 34,035,196 8.8650 -0.85%
2025-07-18 0 9.380 9.380 9.390 9.220 9.410 52,720,870 490,305,490 9.3000 8.904 8.904 8.914 8.752 8.933 55,537,048 8.8284 1.52%
2025-07-17 0 9.240 9.230 9.240 9.200 9.380 60,979,467 564,189,041 9.2521 8.771 8.762 8.771 8.733 8.904 64,236,793 8.7830 -1.60%
2025-07-16 0 9.390 9.380 9.390 9.300 9.470 32,962,385 309,925,002 9.4024 8.914 8.904 8.914 8.828 8.990 34,723,129 8.9256 0.64%
2025-07-15 0 9.330 9.320 9.330 9.110 9.340 51,806,199 477,448,742 9.2161 8.857 8.847 8.857 8.648 8.866 54,573,518 8.7487 1.86%
2025-07-14 0 9.160 9.160 9.170 9.090 9.240 35,137,029 321,887,013 9.1609 8.696 8.696 8.705 8.629 8.771 37,013,935 8.6964 0.44%
2025-07-11 0 9.120 9.120 9.130 9.050 9.290 41,091,700 377,898,456 9.1965 8.658 8.658 8.667 8.591 8.819 43,286,686 8.7301 0.22%
2025-07-10 0 9.100 9.100 9.110 9.030 9.190 48,096,404 437,511,030 9.0965 8.639 8.639 8.648 8.572 8.724 50,665,558 8.6353 -0.22%
2025-07-09 0 9.120 9.120 9.140 9.100 9.240 37,734,885 345,005,421 9.1429 8.658 8.658 8.677 8.639 8.771 39,750,560 8.6793 -0.55%
2025-07-08 0 9.170 9.170 9.180 9.100 9.270 38,325,570 351,004,914 9.1585 8.705 8.705 8.714 8.639 8.800 40,372,798 8.6941 -0.76%
2025-07-07 0 9.240 9.240 9.250 9.190 9.380 27,579,138 255,044,644 9.2477 8.771 8.771 8.781 8.724 8.904 29,052,326 8.7788 -1.49%
2025-07-04 0 9.380 9.380 9.400 9.280 9.520 24,392,161 229,953,942 9.4274 8.904 8.904 8.923 8.809 9.037 25,695,111 8.9493 0.32%
2025-07-03 0 9.350 9.350 9.360 9.250 9.440 13,311,947 124,356,543 9.3417 8.876 8.876 8.885 8.781 8.961 14,023,028 8.8680 -0.21%
2025-07-02 0 9.370 9.370 9.390 9.300 9.420 17,123,512 160,532,412 9.3750 8.895 8.895 8.914 8.828 8.942 18,038,195 8.8996 0.75%
2025-06-30 0 9.300 9.300 9.310 9.180 9.390 21,385,390 198,921,755 9.3018 8.828 8.828 8.838 8.714 8.914 22,527,728 8.8301 0.54%
2025-06-27 0 9.250 9.220 9.250 9.170 9.390 26,897,624 248,959,581 9.2558 8.781 8.752 8.781 8.705 8.914 28,334,408 8.7865 0.22%
2025-06-26 0 9.230 9.230 9.270 9.190 9.320 31,378,494 289,943,859 9.2402 8.762 8.762 8.800 8.724 8.847 33,054,632 8.7717 -0.86%
2025-06-25 0 9.310 9.310 9.320 9.250 9.450 30,557,639 284,469,933 9.3093 8.838 8.838 8.847 8.781 8.971 32,189,929 8.8372 -0.43%
2025-06-24 0 9.350 9.340 9.350 9.240 9.420 30,835,292 287,781,113 9.3328 8.876 8.866 8.876 8.771 8.942 32,482,413 8.8596 1.63%
2025-06-23 0 9.200 9.200 9.210 9.120 9.290 23,615,289 217,522,770 9.2111 8.733 8.733 8.743 8.658 8.819 24,876,741 8.7440 0.00%
2025-06-20 0 9.200 9.200 9.210 9.150 9.340 31,518,000 290,202,060 9.2075 8.733 8.733 8.743 8.686 8.866 33,201,590 8.7406 0.00%
2025-06-19 0 9.200 9.200 9.210 9.130 9.440 41,618,142 384,214,475 9.2319 8.733 8.733 8.743 8.667 8.961 43,841,248 8.7638 -2.65%
2025-06-18 0 9.450 9.450 9.460 9.370 9.660 39,646,500 374,770,530 9.4528 8.971 8.971 8.980 8.895 9.170 41,764,288 8.9735 -2.17%
2025-06-17 0 9.660 9.660 9.670 9.600 9.920 60,009,250 583,131,870 9.7174 9.170 9.170 9.180 9.113 9.417 63,214,750 9.2246 -0.51%
2025-06-16 0 9.710 9.710 9.720 9.470 9.780 38,251,131 368,006,573 9.6208 9.218 9.218 9.227 8.990 9.284 40,294,383 9.1329 2.53%
2025-06-13 0 9.470 9.460 9.470 9.350 9.620 56,319,929 534,815,424 9.4960 8.990 8.980 8.990 8.876 9.132 59,328,357 9.0145 1.18%
2025-06-12 0 9.360 9.360 9.380 9.330 9.550 27,907,388 263,063,366 9.4263 8.885 8.885 8.904 8.857 9.066 29,398,110 8.9483 -1.47%
2025-06-11 0 9.500 9.490 9.500 9.470 9.610 22,055,129 209,983,704 9.5209 9.018 9.009 9.018 8.990 9.123 23,233,243 9.0381 -0.11%
2025-06-10 0 9.510 9.510 9.530 9.460 9.650 22,611,886 215,770,760 9.5424 9.028 9.028 9.047 8.980 9.161 23,819,740 9.0585 -0.52%
2025-06-09 0 9.560 9.550 9.560 9.280 9.630 39,477,810 373,871,958 9.4704 9.075 9.066 9.075 8.809 9.142 41,586,587 8.9902 2.91%
2025-06-06 0 9.290 9.290 9.310 9.270 9.510 42,268,384 397,177,923 9.3966 8.819 8.819 8.838 8.800 9.028 44,526,224 8.9201 0.76%
2025-06-05 0 9.220 9.220 9.230 9.070 9.300 33,077,536 304,593,745 9.2085 8.752 8.752 8.762 8.610 8.828 34,844,431 8.7415 1.65%
2025-06-04 0 9.070 9.060 9.070 9.020 9.350 53,745,310 490,272,652 9.1221 8.610 8.601 8.610 8.563 8.876 56,616,210 8.6596 -2.15%
2025-06-03 0 9.440 9.440 9.450 9.310 9.510 51,907,123 488,693,509 9.4148 8.800 8.800 8.809 8.678 8.865 55,684,394 8.7761 0.75%
2025-06-02 0 9.370 9.360 9.370 9.140 9.410 11,438,100 105,882,925 9.2570 8.734 8.725 8.734 8.520 8.772 12,270,448 8.6291 -0.85%
2025-05-30 0 9.450 9.440 9.450 9.300 9.570 59,218,065 556,516,021 9.3977 8.809 8.800 8.809 8.669 8.921 63,527,352 8.7603 -0.84%
2025-05-29 0 9.530 9.530 9.560 9.320 9.720 88,064,724 834,023,039 9.4706 8.884 8.884 8.912 8.688 9.061 94,473,177 8.8281 -1.45%
2025-05-28 0 9.670 9.660 9.670 9.610 9.880 44,527,510 433,558,166 9.7369 9.014 9.005 9.014 8.958 9.210 47,767,768 9.0764 -1.02%
2025-05-27 0 9.770 9.760 9.770 9.540 9.830 83,499,935 816,020,461 9.7727 9.107 9.098 9.107 8.893 9.163 89,576,209 9.1098 2.30%
2025-05-26 0 9.550 9.550 9.560 9.400 9.700 81,355,163 778,762,126 9.5724 8.902 8.902 8.912 8.762 9.042 87,275,362 8.9230 -0.52%
2025-05-23 0 9.600 9.590 9.600 9.430 9.700 79,834,015 765,125,641 9.5840 8.949 8.939 8.949 8.790 9.042 85,643,521 8.9338 1.80%
2025-05-22 0 9.430 9.420 9.430 9.320 9.480 64,535,000 607,969,610 9.4208 8.790 8.781 8.790 8.688 8.837 69,231,199 8.7817 0.11%
2025-05-21 0 9.420 9.420 9.440 9.260 9.660 65,280,276 617,928,355 9.4658 8.781 8.781 8.800 8.632 9.005 70,030,709 8.8237 0.11%
2025-05-20 0 9.410 9.410 9.420 9.280 9.520 66,220,463 625,100,211 9.4397 8.772 8.772 8.781 8.651 8.874 71,039,313 8.7994 1.62%
2025-05-19 0 9.260 9.250 9.260 8.860 9.330 94,633,722 868,901,237 9.1817 8.632 8.623 8.632 8.259 8.697 101,520,199 8.5589 4.16%
2025-05-16 0 8.890 8.880 8.890 8.650 8.960 46,008,383 408,005,787 8.8681 8.287 8.278 8.287 8.063 8.352 49,356,404 8.2665 1.72%
2025-05-15 0 8.740 8.730 8.740 8.490 8.750 46,554,815 403,471,516 8.6666 8.147 8.138 8.147 7.914 8.156 49,942,600 8.0787 2.34%
2025-05-14 0 8.540 8.530 8.540 8.360 8.580 73,487,312 622,750,632 8.4743 7.961 7.951 7.961 7.793 7.998 78,834,969 7.8994 -0.12%
2025-05-13 0 8.550 8.540 8.550 8.480 8.930 67,972,209 587,130,390 8.6378 7.970 7.961 7.970 7.905 8.324 72,918,533 8.0519 -4.26%
2025-05-12 0 8.930 8.920 8.930 8.770 9.060 52,308,802 465,837,917 8.9055 8.324 8.315 8.324 8.175 8.445 56,115,303 8.3014 1.82%
2025-05-09 0 8.770 8.760 8.770 8.700 8.860 30,287,465 264,769,987 8.7419 8.175 8.166 8.175 8.110 8.259 32,491,478 8.1489 -0.79%
2025-05-08 0 8.840 8.810 8.840 8.770 9.020 33,740,602 299,171,299 8.8668 8.240 8.212 8.240 8.175 8.408 36,195,899 8.2653 -1.23%
2025-05-07 0 8.950 8.940 8.950 8.900 9.050 29,022,156 259,490,326 8.9411 8.343 8.334 8.343 8.296 8.436 31,134,093 8.3346 0.79%
2025-05-06 0 8.880 8.880 8.890 8.730 8.900 41,346,125 365,205,841 8.8329 8.278 8.278 8.287 8.138 8.296 44,354,874 8.2337 0.11%
2025-05-02 0 8.870 8.860 8.870 8.830 8.940 8,201,810 72,898,310 8.8881 8.268 8.259 8.268 8.231 8.334 8,798,654 8.2852 -0.11%
2025-04-30 0 8.880 8.860 8.880 8.840 8.960 42,893,191 381,096,832 8.8848 8.278 8.259 8.278 8.240 8.352 46,014,520 8.2821 0.23%
2025-04-29 0 8.860 8.850 8.860 8.790 8.940 37,281,536 330,779,547 8.8725 8.259 8.250 8.259 8.194 8.334 39,994,506 8.2706 0.80%
2025-04-28 0 8.790 8.770 8.790 8.620 8.820 31,242,383 272,386,247 8.7185 8.194 8.175 8.194 8.035 8.222 33,515,885 8.1271 1.15%
2025-04-25 0 8.690 8.690 8.700 8.630 8.760 29,269,842 254,231,841 8.6858 8.101 8.101 8.110 8.045 8.166 31,399,803 8.0966 -0.11%
2025-04-24 0 8.700 8.690 8.700 8.480 8.740 36,334,947 312,397,222 8.5977 8.110 8.101 8.110 7.905 8.147 38,979,034 8.0145 1.87%
2025-04-23 0 8.540 8.540 8.550 8.470 8.760 78,909,634 678,971,149 8.6044 7.961 7.961 7.970 7.895 8.166 84,651,873 8.0207 -0.81%
2025-04-22 0 8.610 8.600 8.610 8.430 8.800 80,544,605 691,288,162 8.5827 8.026 8.017 8.026 7.858 8.203 86,405,820 8.0005 -0.81%
2025-04-17 0 8.680 8.670 8.680 8.570 8.810 41,827,170 362,545,266 8.6677 8.091 8.082 8.091 7.989 8.212 44,870,925 8.0797 -0.12%
2025-04-16 0 8.690 8.680 8.690 8.590 8.750 61,408,648 532,163,617 8.6659 8.101 8.091 8.101 8.007 8.156 65,877,343 8.0781 -0.57%
2025-04-15 0 8.740 8.730 8.740 8.620 8.800 24,754,021 216,284,754 8.7374 8.147 8.138 8.147 8.035 8.203 26,555,366 8.1447 0.58%
2025-04-14 0 8.690 8.680 8.690 8.620 8.880 42,262,160 368,830,638 8.7272 8.101 8.091 8.101 8.035 8.278 45,337,569 8.1352 0.23%
2025-04-11 0 8.670 8.660 8.670 8.620 8.780 28,684,798 249,019,290 8.6812 8.082 8.073 8.082 8.035 8.184 30,772,185 8.0923 0.00%
2025-04-10 0 8.670 8.660 8.670 8.530 8.830 50,960,052 444,119,279 8.7150 8.082 8.073 8.082 7.951 8.231 54,668,405 8.1239 2.00%
2025-04-09 0 8.500 8.500 8.540 7.970 8.660 68,594,111 579,148,224 8.4431 7.923 7.923 7.961 7.429 8.073 73,585,691 7.8704 2.53%
2025-04-08 0 8.290 8.290 8.300 7.950 8.430 90,627,535 743,114,702 8.1997 7.728 7.728 7.737 7.411 7.858 97,222,483 7.6434 4.15%
2025-04-07 0 7.960 7.950 7.960 7.850 8.670 102,641,508 837,897,297 8.1633 7.420 7.411 7.420 7.318 8.082 110,110,710 7.6096 -12.43%
2025-04-03 0 9.090 9.090 9.100 8.700 9.190 49,869,933 451,387,828 9.0513 8.473 8.473 8.483 8.110 8.567 53,498,958 8.4373 1.45%
2025-04-02 0 8.960 8.960 8.970 8.760 9.120 43,383,100 390,771,091 9.0074 8.352 8.352 8.362 8.166 8.501 46,540,080 8.3964 2.28%
2025-04-01 0 8.760 8.760 8.770 8.660 8.940 36,090,310 318,334,932 8.8205 8.166 8.166 8.175 8.073 8.334 38,716,595 8.2222 0.81%
2025-03-31 0 8.690 8.680 8.690 8.500 8.790 39,228,568 341,328,685 8.7010 8.101 8.091 8.101 7.923 8.194 42,083,223 8.1108 0.70%
2025-03-28 0 8.630 8.630 8.650 8.580 8.820 26,350,972 228,040,147 8.6540 8.045 8.045 8.063 7.998 8.222 28,268,527 8.0669 -0.80%
2025-03-27 0 8.700 8.700 8.710 8.350 8.820 45,562,200 396,095,606 8.6935 8.110 8.110 8.119 7.784 8.222 48,877,752 8.1038 2.47%
2025-03-26 0 8.490 8.490 8.510 8.420 8.590 36,090,374 307,450,427 8.5189 7.914 7.914 7.933 7.849 8.007 38,716,663 7.9410 0.71%
2025-03-25 0 8.430 8.420 8.430 8.300 8.650 73,576,485 620,464,746 8.4329 7.858 7.849 7.858 7.737 8.063 78,930,631 7.8609 -3.33%
2025-03-24 0 8.720 8.710 8.720 8.570 9.020 87,023,676 756,044,871 8.6878 8.128 8.119 8.128 7.989 8.408 93,356,372 8.0985 -2.46%
2025-03-21 0 8.940 8.940 8.950 8.830 9.150 42,265,963 380,581,714 9.0044 8.334 8.334 8.343 8.231 8.529 45,341,649 8.3936 0.45%
2025-03-20 0 8.900 8.890 8.900 8.880 9.180 71,308,179 640,778,520 8.9860 8.296 8.287 8.296 8.278 8.557 76,497,261 8.3765 -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 8.539 8.539 8.548 8.511 8.893 122,877,225 8.6031 -4.48%
2025-03-18 0 9.590 9.580 9.590 9.230 9.630 73,843,472 698,489,159 9.4591 8.939 8.930 8.939 8.604 8.977 79,217,047 8.8174 5.04%
2025-03-17 0 9.130 9.130 9.150 8.970 9.250 53,628,806 488,444,702 9.1079 8.511 8.511 8.529 8.362 8.623 57,531,364 8.4901 -1.08%
2025-03-14 0 9.230 9.220 9.230 9.100 9.340 36,359,015 336,268,870 9.2486 8.604 8.595 8.604 8.483 8.706 39,004,853 8.6212 1.32%
2025-03-13 0 9.110 9.100 9.110 8.950 9.170 39,999,507 361,837,863 9.0461 8.492 8.483 8.492 8.343 8.548 42,910,263 8.4324 0.55%
2025-03-12 0 9.060 9.050 9.060 8.970 9.500 91,877,912 846,089,908 9.2088 8.445 8.436 8.445 8.362 8.856 98,563,850 8.5842 -3.62%
2025-03-11 0 9.400 9.400 9.410 9.020 9.500 65,776,624 610,390,527 9.2797 8.762 8.762 8.772 8.408 8.856 70,563,176 8.6503 -0.32%
2025-03-10 0 9.430 9.430 9.450 9.330 9.830 76,750,932 726,576,240 9.4667 8.790 8.790 8.809 8.697 9.163 82,336,082 8.8245 -4.94%
2025-03-07 0 9.920 9.890 9.920 9.640 10.06 76,945,285 759,129,483 9.8658 9.247 9.219 9.247 8.986 9.378 82,544,578 9.1966 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 9.135 9.126 9.135 8.874 9.508 166,123,230 9.1198 2.08%
2025-03-05 0 9.600 9.600 9.610 9.280 9.680 73,864,099 702,203,238 9.5067 8.949 8.949 8.958 8.651 9.023 79,239,175 8.8618 4.46%
2025-03-04 0 9.190 9.180 9.190 8.810 9.260 101,329,970 917,044,335 9.0501 8.567 8.557 8.567 8.212 8.632 108,703,732 8.4362 -2.85%
2025-03-03 0 9.460 9.460 9.470 9.410 9.770 78,892,125 758,372,747 9.6128 8.818 8.818 8.828 8.772 9.107 84,633,089 8.9607 -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 8.828 8.818 8.828 8.529 9.089 117,668,368 8.8001 -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 8.865 8.856 8.865 8.548 9.471 252,715,380 8.8668 -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 9.340 9.340 9.359 8.939 9.862 227,290,727 9.2828 -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 9.415 9.415 9.452 9.256 9.750 212,725,993 9.5066 -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 9.750 9.750 9.806 9.527 10.78 376,483,990 9.9489 -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 10.09 10.05 10.09 8.949 10.12 376,080,117 9.6753 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 8.716 8.706 8.716 8.427 8.930 183,578,170 8.6706 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 8.632 8.623 8.632 8.240 8.949 173,673,693 8.6667 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 8.389 8.389 8.399 8.296 8.660 198,254,320 8.4344 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 8.268 8.268 8.278 7.905 8.688 345,027,421 8.2478 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 7.681 7.681 7.690 7.318 7.821 182,321,825 7.6567 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 7.271 7.271 7.290 7.271 7.644 151,640,833 7.5167 -0.51%
2025-02-12 0 7.840 7.840 7.850 7.540 7.930 90,615,038 708,736,024 7.8214 7.308 7.308 7.318 7.029 7.392 97,209,076 7.2908 2.48%
2025-02-11 0 7.650 7.650 7.660 7.580 7.790 67,677,714 520,349,667 7.6886 7.131 7.131 7.140 7.066 7.262 72,602,608 7.1671 1.19%
2025-02-10 0 7.560 7.560 7.580 7.520 7.880 130,105,223 998,173,907 7.6721 7.047 7.047 7.066 7.010 7.345 139,572,954 7.1516 2.16%
2025-02-07 0 7.400 7.390 7.400 7.170 7.420 73,216,798 533,184,494 7.2823 6.898 6.889 6.898 6.684 6.917 78,544,770 6.7883 2.92%
2025-02-06 0 7.190 7.190 7.200 7.120 7.390 64,923,463 469,537,656 7.2322 6.702 6.702 6.712 6.637 6.889 69,647,931 6.7416 0.56%
2025-02-05 0 7.150 7.140 7.150 7.060 7.260 25,847,015 184,119,103 7.1234 6.665 6.656 6.665 6.581 6.768 27,727,897 6.6402 -1.92%
2025-02-04 0 7.290 7.290 7.300 7.150 7.300 16,733,936 121,074,504 7.2353 6.795 6.795 6.805 6.665 6.805 17,951,661 6.7445 1.96%
2025-02-03 0 7.150 7.140 7.150 6.980 7.150 6,152,613 43,488,236 7.0683 6.665 6.656 6.665 6.507 6.665 6,600,337 6.5888 0.85%
2025-01-28 0 7.090 7.090 7.110 7.050 7.140 2,200,016 15,607,993 7.0945 6.609 6.609 6.628 6.572 6.656 2,360,111 6.6132 -0.14%
2025-01-27 0 7.100 7.090 7.100 7.060 7.150 23,076,015 163,695,086 7.0937 6.618 6.609 6.618 6.581 6.665 24,755,252 6.6125 0.00%
2025-01-24 0 7.100 7.090 7.100 7.020 7.160 23,852,115 169,067,986 7.0882 6.618 6.609 6.618 6.544 6.674 25,587,829 6.6074 1.00%
2025-01-23 0 7.030 7.030 7.050 6.990 7.170 25,429,693 179,889,915 7.0740 6.553 6.553 6.572 6.516 6.684 27,280,207 6.5942 -1.13%
2025-01-22 0 7.110 7.100 7.110 6.950 7.140 29,254,909 206,407,527 7.0555 6.628 6.618 6.628 6.479 6.656 31,383,783 6.5769 1.43%
2025-01-21 0 7.010 7.000 7.010 6.890 7.270 74,762,318 524,935,121 7.0214 6.534 6.525 6.534 6.423 6.777 80,202,757 6.5451 -3.18%
2025-01-20 0 7.240 7.240 7.250 7.230 7.330 22,618,265 164,592,020 7.2770 6.749 6.749 6.758 6.740 6.833 24,264,192 6.7833 0.00%
2025-01-17 0 7.240 7.240 7.250 7.210 7.310 16,537,651 119,985,630 7.2553 6.749 6.749 6.758 6.721 6.814 17,741,093 6.7631 -0.14%
2025-01-16 0 7.250 7.230 7.250 7.150 7.290 22,744,029 164,296,484 7.2237 6.758 6.740 6.758 6.665 6.795 24,399,108 6.7337 0.28%
2025-01-15 0 7.230 7.210 7.230 7.100 7.250 16,672,448 119,760,435 7.1831 6.740 6.721 6.740 6.618 6.758 17,885,699 6.6959 1.12%
2025-01-14 0 7.150 7.150 7.160 7.080 7.350 34,011,313 245,875,485 7.2292 6.665 6.665 6.674 6.600 6.851 36,486,310 6.7388 0.42%
2025-01-13 0 7.120 7.120 7.140 7.060 7.220 24,865,558 177,625,292 7.1434 6.637 6.637 6.656 6.581 6.730 26,675,020 6.6589 -0.42%
2025-01-10 0 7.150 7.140 7.150 7.130 7.300 15,556,770 111,882,944 7.1919 6.665 6.656 6.665 6.646 6.805 16,688,833 6.7041 -1.24%
2025-01-09 0 7.240 7.240 7.250 7.240 7.370 19,691,401 143,803,447 7.3029 6.749 6.749 6.758 6.749 6.870 21,124,340 6.8075 -0.55%
2025-01-08 0 7.280 7.280 7.310 7.140 7.360 30,770,768 224,013,779 7.2801 6.786 6.786 6.814 6.656 6.861 33,009,951 6.7863 0.83%
2025-01-07 0 7.220 7.200 7.220 7.060 7.230 25,574,345 182,826,788 7.1488 6.730 6.712 6.730 6.581 6.740 27,435,385 6.6639 0.00%
2025-01-06 0 7.220 7.220 7.240 7.130 7.280 20,960,701 151,146,196 7.2109 6.730 6.730 6.749 6.646 6.786 22,486,007 6.7218 0.56%
2025-01-03 0 7.180 7.170 7.180 7.170 7.300 25,324,864 183,284,388 7.2373 6.693 6.684 6.693 6.684 6.805 27,167,749 6.7464 -0.55%
2025-01-02 0 7.220 7.220 7.230 7.140 7.390 43,898,861 317,447,374 7.2313 6.730 6.730 6.740 6.656 6.889 47,093,372 6.7408 -2.30%
2024-12-31 0 7.390 7.390 7.400 7.270 7.430 19,190,257 141,375,628 7.3671 6.889 6.889 6.898 6.777 6.926 20,586,728 6.8673 1.09%
2024-12-30 0 7.310 7.310 7.370 7.310 7.460 17,618,015 129,949,491 7.3759 6.814 6.814 6.870 6.814 6.954 18,900,074 6.8756 -0.81%
2024-12-27 0 7.370 7.370 7.390 7.290 7.460 29,579,496 218,789,459 7.3967 6.870 6.870 6.889 6.795 6.954 31,731,990 6.8949 0.27%
2024-12-24 0 7.350 7.340 7.350 7.270 7.420 28,153,002 207,279,867 7.3626 6.851 6.842 6.851 6.777 6.917 30,201,690 6.8632 0.96%
2024-12-23 0 7.280 7.270 7.280 7.120 7.340 42,827,324 311,277,698 7.2682 6.786 6.777 6.786 6.637 6.842 45,943,860 6.7752 1.82%
2024-12-20 0 7.150 7.150 7.160 7.100 7.290 50,285,784 361,060,990 7.1802 6.665 6.665 6.674 6.618 6.795 53,945,071 6.6931 -0.83%
2024-12-19 0 7.210 7.210 7.240 7.030 7.360 72,680,006 526,817,073 7.2484 6.721 6.721 6.749 6.553 6.861 77,968,916 6.7568 1.12%
2024-12-18 0 7.130 7.130 7.150 7.080 7.270 56,280,073 404,155,857 7.1812 6.646 6.646 6.665 6.600 6.777 60,375,563 6.6940 1.57%
2024-12-17 0 7.020 7.020 7.030 6.930 7.110 59,540,790 419,855,387 7.0516 6.544 6.544 6.553 6.460 6.628 63,873,562 6.5732 1.30%
2024-12-16 0 6.930 6.930 6.940 6.770 6.980 40,975,612 283,954,133 6.9298 6.460 6.460 6.469 6.311 6.507 43,957,399 6.4598 2.67%
2024-12-13 0 6.750 6.740 6.750 6.740 6.950 45,906,256 313,735,172 6.8343 6.292 6.283 6.292 6.283 6.479 49,246,845 6.3707 -2.03%
2024-12-12 0 6.890 6.890 6.900 6.790 6.950 42,217,371 291,223,595 6.8982 6.423 6.423 6.432 6.329 6.479 45,289,521 6.4303 1.77%
2024-12-11 0 6.770 6.770 6.810 6.720 6.900 49,427,247 337,118,065 6.8205 6.311 6.311 6.348 6.264 6.432 53,024,058 6.3578 0.89%
2024-12-10 0 6.710 6.710 6.720 6.660 6.910 70,347,841 473,481,060 6.7306 6.255 6.255 6.264 6.208 6.441 75,467,040 6.2740 -1.61%
2024-12-09 0 6.820 6.820 6.830 6.670 6.840 63,900,526 431,599,934 6.7542 6.357 6.357 6.367 6.218 6.376 68,550,555 6.2961 2.40%
2024-12-06 0 6.660 6.660 6.720 6.610 6.750 50,976,111 341,659,768 6.7024 6.208 6.208 6.264 6.162 6.292 54,685,633 6.2477 0.76%
2024-12-05 0 6.610 6.580 6.610 6.550 6.660 29,362,000 193,761,400 6.5991 6.162 6.134 6.162 6.106 6.208 31,498,667 6.1514 0.15%
2024-12-04 0 6.600 6.600 6.610 6.460 6.700 46,379,290 306,698,484 6.6128 6.152 6.152 6.162 6.022 6.246 49,754,302 6.1643 1.54%
2024-12-03 0 6.500 6.490 6.500 6.370 6.540 31,560,840 204,007,665 6.4639 6.059 6.050 6.059 5.938 6.096 33,857,516 6.0255 0.78%
2024-12-02 0 6.450 6.440 6.450 6.420 6.530 32,630,016 210,649,023 6.4557 6.012 6.003 6.012 5.985 6.087 35,004,496 6.0178 -0.46%
2024-11-29 0 6.480 6.480 6.490 6.430 6.510 30,162,848 195,262,404 6.4736 6.040 6.040 6.050 5.994 6.068 32,357,793 6.0345 0.93%
2024-11-28 0 6.420 6.420 6.430 6.400 6.610 40,931,956 264,863,120 6.4708 5.985 5.985 5.994 5.966 6.162 43,910,566 6.0319 -2.13%
2024-11-27 0 6.560 6.550 6.560 6.410 6.600 40,975,540 267,730,236 6.5339 6.115 6.106 6.115 5.975 6.152 43,957,322 6.0907 2.18%
2024-11-26 0 6.420 6.420 6.440 6.370 6.500 26,028,018 167,939,284 6.4523 5.985 5.985 6.003 5.938 6.059 27,922,072 6.0146 -0.16%
2024-11-25 0 6.430 6.430 6.440 6.330 6.480 34,946,151 224,083,982 6.4123 5.994 5.994 6.003 5.901 6.040 37,489,176 5.9773 -0.62%
2024-11-22 0 6.470 6.460 6.470 6.410 6.600 31,407,495 203,684,904 6.4852 6.031 6.022 6.031 5.975 6.152 33,693,012 6.0453 -1.22%
2024-11-21 0 6.550 6.540 6.550 6.510 6.590 26,250,090 171,798,768 6.5447 6.106 6.096 6.106 6.068 6.143 28,160,304 6.1007 -0.15%
2024-11-20 0 6.560 6.550 6.560 6.540 6.660 38,656,515 254,364,196 6.5801 6.115 6.106 6.115 6.096 6.208 41,469,542 6.1338 -1.35%
2024-11-19 0 6.650 6.650 6.660 6.620 6.780 28,869,364 192,481,706 6.6673 6.199 6.199 6.208 6.171 6.320 30,970,182 6.2151 -1.34%
2024-11-18 0 6.740 6.730 6.740 6.680 6.850 60,079,681 405,595,650 6.7510 6.283 6.273 6.283 6.227 6.385 64,451,668 6.2930 0.45%
2024-11-15 0 6.710 6.700 6.710 6.490 6.880 110,563,290 742,751,289 6.7179 6.255 6.246 6.255 6.050 6.413 118,608,959 6.2622 3.39%
2024-11-14 0 6.490 6.490 6.500 6.400 6.580 41,993,065 272,862,947 6.4978 6.050 6.050 6.059 5.966 6.134 45,048,892 6.0570 -0.15%
2024-11-13 0 6.500 6.500 6.520 6.220 6.690 117,505,830 766,012,289 6.5189 6.059 6.059 6.078 5.798 6.236 126,056,706 6.0767 3.50%
2024-11-12 0 6.280 6.280 6.290 6.230 6.450 48,636,879 306,788,842 6.3077 5.854 5.854 5.863 5.807 6.012 52,176,175 5.8799 -1.87%
2024-11-11 0 6.400 6.400 6.420 6.380 6.490 30,467,614 195,980,555 6.4324 5.966 5.966 5.985 5.947 6.050 32,684,736 5.9961 -1.39%
2024-11-08 0 6.490 6.480 6.490 6.420 6.670 64,353,963 419,905,320 6.5249 6.050 6.040 6.050 5.985 6.218 69,036,988 6.0823 -2.11%
2024-11-07 0 6.630 6.620 6.630 6.600 6.710 58,205,074 386,344,892 6.6376 6.180 6.171 6.180 6.152 6.255 62,440,646 6.1874 -0.45%
2024-11-06 0 6.660 6.650 6.660 6.660 6.870 33,780,325 226,970,727 6.7190 6.208 6.199 6.208 6.208 6.404 36,238,513 6.2632 -1.91%
2024-11-05 0 6.790 6.780 6.790 6.720 6.830 33,008,584 223,722,319 6.7777 6.329 6.320 6.329 6.264 6.367 35,410,612 6.3179 0.30%
2024-11-04 0 6.770 6.770 6.780 6.750 6.860 17,499,028 118,839,780 6.7912 6.311 6.311 6.320 6.292 6.395 18,772,429 6.3305 -0.88%
2024-11-01 0 6.830 6.830 6.840 6.740 6.870 22,068,000 150,608,420 6.8247 6.367 6.367 6.376 6.283 6.404 23,673,884 6.3618 1.04%
2024-10-31 0 6.760 6.730 6.760 6.630 6.780 18,921,213 127,421,991 6.7343 6.301 6.273 6.301 6.180 6.320 20,298,106 6.2775 1.05%
2024-10-30 0 6.690 6.690 6.700 6.600 6.720 22,774,024 151,732,647 6.6625 6.236 6.236 6.246 6.152 6.264 24,431,285 6.2106 0.15%
2024-10-29 0 6.680 6.680 6.700 6.630 6.790 26,416,364 176,700,886 6.6891 6.227 6.227 6.246 6.180 6.329 28,338,678 6.2353 -0.89%
2024-10-28 0 6.740 6.740 6.750 6.700 6.840 39,266,388 265,488,963 6.7612 6.283 6.283 6.292 6.246 6.376 42,123,795 6.3026 -1.32%
2024-10-25 0 6.830 6.820 6.830 6.750 7.070 60,624,813 416,878,209 6.8764 6.367 6.357 6.367 6.292 6.590 65,036,469 6.4099 -2.15%
2024-10-24 0 6.980 6.960 6.980 6.910 7.090 56,931,251 397,325,936 6.9790 6.507 6.488 6.507 6.441 6.609 61,074,127 6.5056 -2.24%
2024-10-23 0 7.140 7.130 7.140 6.860 7.210 70,924,670 501,936,376 7.0770 6.656 6.646 6.656 6.395 6.721 76,085,844 6.5970 4.08%
2024-10-22 0 6.860 6.860 6.870 6.820 6.950 22,994,100 157,936,533 6.8686 6.395 6.395 6.404 6.357 6.479 24,667,376 6.4026 0.15%
2024-10-21 0 6.850 6.850 6.880 6.790 6.970 41,346,147 283,339,823 6.8529 6.385 6.385 6.413 6.329 6.497 44,354,898 6.3880 -1.15%
2024-10-18 0 6.930 6.920 6.930 6.750 6.960 38,995,715 268,306,998 6.8804 6.460 6.451 6.460 6.292 6.488 41,833,425 6.4137 2.97%
2024-10-17 0 6.730 6.730 6.760 6.730 7.020 31,666,780 216,622,062 6.8407 6.273 6.273 6.301 6.273 6.544 33,971,165 6.3766 -2.04%
2024-10-16 0 6.870 6.870 6.880 6.740 6.940 31,037,145 213,608,132 6.8823 6.404 6.404 6.413 6.283 6.469 33,295,712 6.4155 1.18%
2024-10-15 0 6.790 6.780 6.790 6.740 7.090 63,534,322 437,817,559 6.8910 6.329 6.320 6.329 6.283 6.609 68,157,702 6.4236 -2.44%
2024-10-14 0 6.960 6.960 6.970 6.900 7.130 69,050,071 482,324,018 6.9851 6.488 6.488 6.497 6.432 6.646 74,074,831 6.5113 0.14%
2024-10-10 0 6.950 6.950 6.970 6.760 7.280 109,816,874 771,272,292 7.0233 6.479 6.479 6.497 6.301 6.786 117,808,226 6.5468 3.42%
2024-10-09 0 6.720 6.710 6.720 6.540 6.950 99,563,567 670,547,191 6.7349 6.264 6.255 6.264 6.096 6.479 106,808,788 6.2780 -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 6.348 6.339 6.348 6.301 7.271 161,991,201 6.5796 -11.21%
2024-10-07 0 7.670 7.660 7.670 7.150 7.700 70,003,916 520,637,697 7.4373 7.150 7.140 7.150 6.665 7.178 75,098,087 6.9328 8.79%
2024-10-04 0 7.050 7.040 7.050 6.670 7.050 28,643,167 197,471,211 6.8942 6.572 6.562 6.572 6.218 6.572 30,727,525 6.4265 3.37%
2024-10-03 0 6.820 6.810 6.820 6.760 7.000 30,562,680 209,219,523 6.8456 6.357 6.348 6.357 6.301 6.525 32,786,720 6.3812 -1.73%
2024-10-02 0 6.940 6.940 6.950 6.670 6.980 59,414,308 405,547,506 6.8258 6.469 6.469 6.479 6.218 6.507 63,737,875 6.3627 4.05%
2024-09-30 0 6.670 6.660 6.670 6.510 6.790 123,379,547 818,468,917 6.6337 6.218 6.208 6.218 6.068 6.329 132,357,852 6.1838 1.06%
2024-09-27 0 6.600 6.580 6.600 6.360 6.600 130,485,819 845,775,153 6.4817 6.152 6.134 6.152 5.929 6.152 139,981,246 6.0421 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 6.050 6.050 6.059 5.985 6.395 163,773,455 6.1112 -4.56%
2024-09-25 0 6.800 6.790 6.800 6.780 7.080 45,235,883 312,159,224 6.9007 6.339 6.329 6.339 6.320 6.600 48,527,689 6.4326 1.49%
2024-09-24 0 6.700 6.700 6.710 6.430 6.750 50,634,466 337,197,897 6.6595 6.246 6.246 6.255 5.994 6.292 54,319,126 6.2077 4.52%
2024-09-23 0 6.410 6.410 6.420 6.350 6.550 34,042,250 219,984,174 6.4621 5.975 5.975 5.985 5.919 6.106 36,519,498 6.0237 0.94%
2024-09-20 0 6.350 6.340 6.350 6.290 6.440 19,286,472 122,744,337 6.3643 5.919 5.910 5.919 5.863 6.003 20,689,945 5.9326 0.47%
2024-09-19 0 6.320 6.320 6.330 6.230 6.380 22,397,852 141,849,022 6.3332 5.891 5.891 5.901 5.807 5.947 24,027,739 5.9036 0.64%
2024-09-17 0 6.280 6.270 6.280 6.080 6.310 8,243,076 51,661,507 6.2673 5.854 5.845 5.854 5.668 5.882 8,842,923 5.8421 2.11%
2024-09-16 0 6.150 6.150 6.180 6.130 6.180 2,116,017 13,018,645 6.1524 5.733 5.733 5.761 5.714 5.761 2,269,999 5.7351 -0.16%
2024-09-13 0 6.160 6.160 6.200 6.050 6.230 25,146,583 155,315,016 6.1764 5.742 5.742 5.779 5.640 5.807 26,976,495 5.7574 2.16%
2024-09-12 0 6.030 6.020 6.030 6.000 6.200 49,445,118 299,520,775 6.0576 5.621 5.612 5.621 5.593 5.779 53,043,229 5.6467 -1.95%
2024-09-11 0 6.150 6.150 6.160 6.060 6.240 26,190,021 160,981,182 6.1467 5.733 5.733 5.742 5.649 5.817 28,095,864 5.7297 -1.13%
2024-09-10 0 6.220 6.210 6.230 6.000 6.300 28,747,883 177,321,385 6.1682 5.798 5.789 5.807 5.593 5.873 30,839,861 5.7497 1.30%
2024-09-09 0 6.140 6.140 6.150 6.050 6.300 42,759,588 262,098,543 6.1296 5.724 5.724 5.733 5.640 5.873 45,871,195 5.7138 -2.85%
2024-09-05 0 6.320 6.320 6.330 6.240 6.380 22,862,091 144,552,802 6.3228 5.891 5.891 5.901 5.817 5.947 24,525,761 5.8939 0.32%
2024-09-04 0 6.300 6.300 6.310 6.230 6.410 40,778,768 257,390,960 6.3119 5.873 5.873 5.882 5.807 5.975 43,746,231 5.8837 -1.40%
2024-09-03 0 6.660 6.650 6.660 6.580 6.690 27,050,264 180,016,187 6.6549 5.956 5.947 5.956 5.885 5.983 30,246,884 5.9516 -0.15%
2024-09-02 0 6.670 6.670 6.690 6.520 6.710 42,021,624 279,158,247 6.6432 5.965 5.965 5.983 5.831 6.001 46,987,460 5.9411 0.15%
2024-08-30 0 6.660 6.650 6.660 6.520 6.690 36,922,263 244,048,454 6.6098 5.956 5.947 5.956 5.831 5.983 41,285,490 5.9112 1.52%
2024-08-29 0 6.560 6.560 6.580 6.510 6.650 29,733,336 195,517,838 6.5757 5.867 5.867 5.885 5.822 5.947 33,247,024 5.8808 -0.76%
2024-08-28 0 6.610 6.610 6.630 6.590 6.830 27,519,216 183,204,877 6.6573 5.911 5.911 5.929 5.894 6.108 30,771,254 5.9538 -2.22%
2024-08-27 0 6.760 6.760 6.770 6.660 6.820 41,808,215 282,716,384 6.7622 6.046 6.046 6.055 5.956 6.099 46,748,832 6.0476 1.20%
2024-08-26 0 6.680 6.680 6.690 6.630 6.760 19,780,620 132,221,841 6.6844 5.974 5.974 5.983 5.929 6.046 22,118,162 5.9780 0.60%
2024-08-23 0 6.640 6.640 6.650 6.570 6.710 26,664,901 177,192,555 6.6452 5.938 5.938 5.947 5.876 6.001 29,815,982 5.9429 -0.15%
2024-08-22 0 6.650 6.640 6.650 6.500 6.680 38,323,814 252,877,604 6.5984 5.947 5.938 5.947 5.813 5.974 42,852,667 5.9011 0.91%
2024-08-21 0 6.590 6.580 6.590 6.490 6.620 25,321,454 166,355,333 6.5697 5.894 5.885 5.894 5.804 5.920 28,313,775 5.8754 0.46%
2024-08-20 0 6.560 6.560 6.570 6.440 6.610 32,019,478 208,960,562 6.5260 5.867 5.867 5.876 5.759 5.911 35,803,327 5.8363 0.15%
2024-08-19 0 6.550 6.550 6.560 6.440 6.610 26,342,373 172,724,963 6.5569 5.858 5.858 5.867 5.759 5.911 29,455,339 5.8640 1.39%
2024-08-16 0 6.460 6.460 6.470 6.410 6.610 91,938,874 598,316,543 6.5078 5.777 5.777 5.786 5.733 5.911 102,803,599 5.8200 3.19%
2024-08-15 0 6.260 6.260 6.270 6.140 6.390 32,868,927 206,909,427 6.2950 5.598 5.598 5.607 5.491 5.715 36,753,158 5.6297 1.29%
2024-08-14 0 6.180 6.180 6.200 6.120 6.250 31,093,978 192,482,647 6.1904 5.527 5.527 5.545 5.473 5.589 34,768,458 5.5361 0.32%
2024-08-13 0 6.160 6.150 6.160 5.960 6.180 57,989,712 353,135,880 6.0896 5.509 5.500 5.509 5.330 5.527 64,842,550 5.4461 3.18%
2024-08-12 0 5.970 5.960 5.970 5.880 6.370 143,168,382 860,624,101 6.0113 5.339 5.330 5.339 5.259 5.697 160,087,069 5.3760 -5.84%
2024-08-09 0 6.340 6.330 6.340 6.260 6.680 77,518,516 493,125,429 6.3614 5.670 5.661 5.670 5.598 5.974 86,679,139 5.6891 -3.79%
2024-08-08 0 6.590 6.590 6.610 6.490 6.660 16,060,587 106,059,157 6.6037 5.894 5.894 5.911 5.804 5.956 17,958,520 5.9058 0.15%
2024-08-07 0 6.580 6.580 6.600 6.500 6.650 25,839,151 170,304,863 6.5910 5.885 5.885 5.902 5.813 5.947 28,892,650 5.8944 1.08%
2024-08-06 0 6.510 6.500 6.510 6.400 6.740 46,397,202 301,163,250 6.4910 5.822 5.813 5.822 5.724 6.028 51,880,115 5.8050 -1.21%
2024-08-05 0 6.590 6.590 6.600 6.530 6.830 33,834,273 225,339,541 6.6601 5.894 5.894 5.902 5.840 6.108 37,832,582 5.9562 -3.37%
2024-08-02 0 6.820 6.800 6.820 6.580 6.840 34,568,265 233,610,578 6.7579 6.099 6.081 6.099 5.885 6.117 38,653,313 6.0437 1.49%
2024-08-01 0 6.720 6.720 6.730 6.590 6.800 41,198,250 276,557,442 6.7128 6.010 6.010 6.019 5.894 6.081 46,066,785 6.0034 1.66%
2024-07-31 0 6.610 6.600 6.610 6.420 6.670 42,519,899 278,981,214 6.5612 5.911 5.902 5.911 5.742 5.965 47,544,618 5.8678 0.15%
2024-07-30 0 6.600 6.600 6.610 6.500 6.800 50,157,681 330,178,524 6.5828 5.902 5.902 5.911 5.813 6.081 56,084,982 5.8871 -3.23%
2024-07-29 0 6.820 6.810 6.820 6.670 6.880 42,374,596 287,391,964 6.7822 6.099 6.090 6.099 5.965 6.153 47,382,144 6.0654 -0.15%
2024-07-26 0 6.830 6.820 6.830 6.600 7.130 117,016,957 792,142,819 6.7695 6.108 6.099 6.108 5.902 6.376 130,845,243 6.0540 -4.21%
2024-07-25 0 7.130 7.130 7.140 7.060 7.530 34,785,575 250,811,788 7.2102 6.376 6.376 6.385 6.314 6.734 38,896,303 6.4482 -4.42%
2024-07-24 0 7.460 7.460 7.470 7.370 7.550 27,820,019 207,812,941 7.4699 6.672 6.672 6.681 6.591 6.752 31,107,604 6.6805 -0.13%
2024-07-23 0 7.470 7.470 7.480 7.280 7.520 43,192,738 321,176,608 7.4359 6.681 6.681 6.689 6.511 6.725 48,296,969 6.6500 2.05%
2024-07-22 0 7.320 7.310 7.320 6.950 7.400 57,470,577 413,629,859 7.1972 6.546 6.537 6.546 6.215 6.618 64,262,068 6.4366 1.81%
2024-07-19 0 7.190 7.180 7.190 6.900 7.290 53,810,863 380,778,785 7.0762 6.430 6.421 6.430 6.171 6.520 60,169,873 6.3284 0.42%
2024-07-18 0 7.160 7.160 7.180 7.000 7.290 46,081,316 331,307,212 7.1896 6.403 6.403 6.421 6.260 6.520 51,526,899 6.4298 1.13%
2024-07-17 0 7.080 7.070 7.080 6.910 7.400 58,875,446 415,412,103 7.0558 6.332 6.323 6.332 6.180 6.618 65,832,955 6.3101 -3.67%
2024-07-16 0 7.350 7.350 7.390 7.240 7.470 35,384,075 260,878,005 7.3728 6.573 6.573 6.609 6.475 6.681 39,565,530 6.5936 0.00%
2024-07-15 0 7.350 7.330 7.350 7.240 7.380 28,443,824 207,786,434 7.3052 6.573 6.555 6.573 6.475 6.600 31,805,126 6.5331 -0.14%
2024-07-12 0 7.360 7.330 7.360 7.300 7.490 49,962,025 367,154,121 7.3487 6.582 6.555 6.582 6.529 6.698 55,866,205 6.5720 -0.41%
2024-07-11 0 7.390 7.380 7.390 7.220 7.420 28,527,219 209,193,482 7.3331 6.609 6.600 6.609 6.457 6.636 31,898,376 6.5581 1.93%
2024-07-10 0 7.250 7.250 7.260 7.060 7.360 66,991,086 482,514,084 7.2027 6.484 6.484 6.493 6.314 6.582 74,907,647 6.4415 -1.23%
2024-07-09 0 7.340 7.340 7.350 7.300 7.460 36,432,284 267,997,073 7.3560 6.564 6.564 6.573 6.529 6.672 40,737,609 6.5786 -1.48%
2024-07-08 0 7.450 7.450 7.460 7.200 7.530 36,910,205 272,738,694 7.3892 6.663 6.663 6.672 6.439 6.734 41,272,008 6.6083 1.09%
2024-07-05 0 7.370 7.370 7.380 7.360 7.590 41,119,741 306,409,455 7.4516 6.591 6.591 6.600 6.582 6.788 45,978,999 6.6641 -0.67%
2024-07-04 0 7.420 7.420 7.430 7.200 7.570 72,748,097 537,354,615 7.3865 6.636 6.636 6.645 6.439 6.770 81,344,983 6.6059 -1.72%
2024-07-03 0 7.550 7.550 7.560 7.310 7.760 101,670,196 775,370,768 7.6263 6.752 6.752 6.761 6.537 6.940 113,684,904 6.8203 2.58%
2024-07-02 0 7.360 7.350 7.360 7.120 7.430 60,543,957 444,955,716 7.3493 6.582 6.573 6.582 6.368 6.645 67,698,639 6.5726 2.65%
2024-06-28 0 7.170 7.170 7.180 6.850 7.280 93,141,717 667,289,197 7.1642 6.412 6.412 6.421 6.126 6.511 104,148,586 6.4071 3.61%
2024-06-27 0 6.920 6.910 6.920 6.760 6.950 52,310,959 360,440,719 6.8903 6.189 6.180 6.189 6.046 6.215 58,492,720 6.1621 1.32%
2024-06-26 0 6.830 6.820 6.830 6.720 6.860 41,134,992 280,506,680 6.8192 6.108 6.099 6.108 6.010 6.135 45,996,052 6.0985 0.74%
2024-06-25 0 6.780 6.780 6.790 6.630 6.810 40,545,818 273,558,401 6.7469 6.063 6.063 6.072 5.929 6.090 45,337,253 6.0339 1.95%
2024-06-24 0 6.650 6.640 6.650 6.580 6.720 32,440,385 215,603,351 6.6461 5.947 5.938 5.947 5.885 6.010 36,273,974 5.9437 0.00%
2024-06-21 0 6.650 6.640 6.650 6.620 6.800 40,599,215 270,985,276 6.6746 5.947 5.938 5.947 5.920 6.081 45,396,960 5.9692 -1.92%
2024-06-20 0 6.780 6.770 6.780 6.680 6.830 51,513,566 348,523,577 6.7657 6.063 6.055 6.063 5.974 6.108 57,601,097 6.0506 1.50%
2024-06-19 0 6.680 6.680 6.690 6.480 6.710 52,927,068 351,928,999 6.6493 5.974 5.974 5.983 5.795 6.001 59,181,637 5.9466 3.09%
2024-06-18 0 6.480 6.470 6.480 6.280 6.500 29,120,016 186,671,682 6.4104 5.795 5.786 5.795 5.616 5.813 32,561,226 5.7329 2.37%
2024-06-17 0 6.330 6.330 6.350 6.330 6.520 44,139,073 283,595,528 6.4250 5.661 5.661 5.679 5.661 5.831 49,355,135 5.7460 -1.25%
2024-06-14 0 6.410 6.410 6.430 6.280 6.520 45,659,995 294,609,049 6.4522 5.733 5.733 5.750 5.616 5.831 51,055,790 5.7703 1.10%
2024-06-13 0 6.340 6.340 6.350 6.270 6.400 40,281,849 255,999,111 6.3552 5.670 5.670 5.679 5.607 5.724 45,042,090 5.6836 0.96%
2024-06-12 0 6.280 6.280 6.290 6.180 6.320 32,165,134 201,042,149 6.2503 5.616 5.616 5.625 5.527 5.652 35,966,196 5.5898 0.64%
2024-06-11 0 6.240 6.230 6.240 6.180 6.350 44,611,349 278,569,492 6.2444 5.581 5.572 5.581 5.527 5.679 49,883,222 5.5844 -0.16%
2024-06-07 0 6.250 6.240 6.250 6.230 6.400 53,932,204 339,568,125 6.2962 5.589 5.581 5.589 5.572 5.724 60,305,553 5.6308 1.13%
2024-06-06 0 6.180 6.170 6.180 6.140 6.340 56,920,270 354,476,157 6.2276 5.527 5.518 5.527 5.491 5.670 63,646,729 5.5694 -0.32%
2024-06-05 0 6.200 6.200 6.210 6.170 6.450 66,142,863 415,127,522 6.2762 5.545 5.545 5.554 5.518 5.768 73,959,187 5.6129 -2.87%
2024-06-04 0 6.530 6.520 6.530 6.490 6.590 49,821,311 326,496,955 6.5534 5.709 5.700 5.709 5.674 5.761 56,988,976 5.7291 0.31%
2024-06-03 0 6.510 6.510 6.520 6.430 6.570 74,306,155 485,090,949 6.5283 5.691 5.691 5.700 5.621 5.744 84,996,392 5.7072 1.40%
2024-05-31 0 6.420 6.420 6.440 6.340 6.500 74,587,405 481,342,946 6.4534 5.613 5.613 5.630 5.543 5.682 85,318,105 5.6417 0.94%
2024-05-30 0 6.360 6.350 6.360 6.310 6.400 36,302,799 231,192,325 6.3684 5.560 5.551 5.560 5.516 5.595 41,525,590 5.5675 0.32%
2024-05-29 0 6.340 6.340 6.370 6.290 6.410 35,801,846 227,791,132 6.3626 5.543 5.543 5.569 5.499 5.604 40,952,566 5.5623 0.16%
2024-05-28 0 6.330 6.320 6.330 6.310 6.410 31,960,586 203,385,121 6.3636 5.534 5.525 5.534 5.516 5.604 36,558,674 5.5633 0.48%
2024-05-27 0 6.300 6.300 6.330 6.220 6.390 40,506,727 256,278,573 6.3268 5.508 5.508 5.534 5.438 5.586 46,334,327 5.5311 1.61%
2024-05-24 0 6.200 6.200 6.210 6.160 6.270 22,508,380 139,884,905 6.2148 5.420 5.420 5.429 5.385 5.481 25,746,603 5.4331 -0.16%
2024-05-23 0 6.210 6.210 6.230 6.180 6.300 23,041,071 143,640,057 6.2341 5.429 5.429 5.446 5.403 5.508 26,355,931 5.4500 -0.32%
2024-05-22 0 6.230 6.230 6.240 6.170 6.300 26,406,028 165,374,067 6.2627 5.446 5.446 5.455 5.394 5.508 30,204,996 5.4751 0.97%
2024-05-21 0 6.170 6.170 6.200 6.150 6.340 43,895,270 272,704,908 6.2126 5.394 5.394 5.420 5.376 5.543 50,210,371 5.4312 -1.12%
2024-05-20 0 6.240 6.240 6.250 6.240 6.350 35,325,607 222,777,683 6.3064 5.455 5.455 5.464 5.455 5.551 40,407,812 5.5132 -1.11%
2024-05-17 0 6.310 6.300 6.310 6.240 6.340 32,970,109 207,749,335 6.3011 5.516 5.508 5.516 5.455 5.543 37,713,435 5.5086 1.12%
2024-05-16 0 6.240 6.230 6.240 6.210 6.310 40,829,984 255,689,912 6.2623 5.455 5.446 5.455 5.429 5.516 46,704,090 5.4747 0.00%
2024-05-14 0 6.240 6.230 6.240 6.200 6.280 25,070,270 156,597,484 6.2463 5.455 5.446 5.455 5.420 5.490 28,677,066 5.4607 0.32%
2024-05-13 0 6.220 6.220 6.230 6.200 6.330 43,185,044 270,353,777 6.2604 5.438 5.438 5.446 5.420 5.534 49,397,966 5.4730 -0.16%
2024-05-10 0 6.230 6.230 6.240 6.030 6.290 72,925,685 454,406,390 6.2311 5.446 5.446 5.455 5.272 5.499 83,417,317 5.4474 3.83%
2024-05-09 0 6.000 5.990 6.000 5.960 6.030 35,199,017 211,066,781 5.9964 5.245 5.237 5.245 5.210 5.272 40,263,010 5.2422 0.67%
2024-05-08 0 5.960 5.950 5.960 5.940 6.000 49,746,997 296,962,410 5.9695 5.210 5.202 5.210 5.193 5.245 56,903,971 5.2187 0.17%
2024-05-07 0 5.950 5.950 5.960 5.890 5.990 31,120,582 185,531,172 5.9617 5.202 5.202 5.210 5.149 5.237 35,597,821 5.2119 0.85%
2024-05-06 0 5.900 5.890 5.900 5.810 5.950 75,081,738 441,128,148 5.8753 5.158 5.149 5.158 5.079 5.202 85,883,556 5.1364 0.51%
2024-05-03 0 5.870 5.870 5.880 5.860 6.000 16,949,845 99,927,462 5.8955 5.132 5.132 5.140 5.123 5.245 19,388,376 5.1540 -1.01%
2024-05-02 0 5.930 5.910 5.930 5.890 5.990 11,935,630 70,571,041 5.9126 5.184 5.167 5.184 5.149 5.237 13,652,779 5.1690 -0.34%
2024-04-30 0 5.950 5.940 5.960 5.870 6.030 24,776,018 147,766,127 5.9641 5.202 5.193 5.210 5.132 5.272 28,340,481 5.2140 0.51%
2024-04-29 0 5.920 5.910 5.920 5.920 6.160 49,142,999 294,852,480 5.9999 5.175 5.167 5.175 5.175 5.385 56,213,077 5.2453 -3.27%
2024-04-26 0 6.120 6.110 6.120 6.050 6.150 28,857,670 176,162,946 6.1045 5.350 5.342 5.350 5.289 5.376 33,009,349 5.3368 1.32%
2024-04-25 0 6.040 6.040 6.050 5.970 6.080 21,381,704 129,220,769 6.0435 5.280 5.280 5.289 5.219 5.315 24,457,835 5.2834 1.17%
2024-04-24 0 5.970 5.960 5.970 5.970 6.090 39,563,158 238,021,146 6.0162 5.219 5.210 5.219 5.219 5.324 45,255,009 5.2596 -0.17%
2024-04-23 0 5.980 5.960 5.980 5.920 6.040 20,541,198 122,997,655 5.9879 5.228 5.210 5.228 5.175 5.280 23,496,408 5.2347 -0.17%
2024-04-22 0 5.990 5.980 5.990 5.980 6.130 37,404,646 226,478,080 6.0548 5.237 5.228 5.237 5.228 5.359 42,785,957 5.2933 -0.17%
2024-04-19 0 6.000 6.000 6.010 5.870 6.030 36,507,791 218,687,957 5.9902 5.245 5.245 5.254 5.132 5.272 41,760,074 5.2368 0.84%
2024-04-18 0 5.950 5.950 5.960 5.950 6.110 28,463,015 171,328,251 6.0193 5.202 5.202 5.210 5.202 5.342 32,557,916 5.2623 -0.50%
2024-04-17 0 5.980 5.970 5.980 5.820 6.030 50,226,245 299,640,256 5.9658 5.228 5.219 5.228 5.088 5.272 57,452,167 5.2155 2.05%
2024-04-16 0 5.860 5.860 5.870 5.850 5.940 29,451,756 173,542,544 5.8924 5.123 5.123 5.132 5.114 5.193 33,688,905 5.1513 -1.01%
2024-04-15 0 5.920 5.920 5.930 5.790 5.970 32,826,110 193,737,813 5.9019 5.175 5.175 5.184 5.062 5.219 37,548,719 5.1596 1.72%
2024-04-12 0 5.820 5.820 5.830 5.790 5.870 15,088,023 87,993,954 5.8320 5.088 5.088 5.097 5.062 5.132 17,258,698 5.0985 -0.68%
2024-04-11 0 5.860 5.860 5.870 5.700 5.890 24,466,289 142,996,570 5.8446 5.123 5.123 5.132 4.983 5.149 27,986,192 5.1095 0.86%
2024-04-10 0 5.810 5.800 5.810 5.760 5.830 22,797,480 132,229,037 5.8002 5.079 5.071 5.079 5.036 5.097 26,077,295 5.0707 1.04%
2024-04-09 0 5.750 5.750 5.760 5.720 5.790 22,225,028 127,889,251 5.7543 5.027 5.027 5.036 5.001 5.062 25,422,486 5.0306 0.52%
2024-04-08 0 5.720 5.710 5.720 5.570 5.740 18,665,679 106,111,434 5.6848 5.001 4.992 5.001 4.869 5.018 21,351,063 4.9698 2.33%
2024-04-05 0 5.590 5.580 5.590 5.580 5.690 12,233,977 68,744,707 5.6192 4.887 4.878 4.887 4.878 4.974 13,994,048 4.9124 -1.93%
2024-04-03 0 5.700 5.700 5.720 5.700 5.760 13,748,672 78,746,941 5.7276 4.983 4.983 5.001 4.983 5.036 15,726,658 5.0072 -0.70%
2024-04-02 0 5.740 5.710 5.740 5.660 5.760 32,872,026 187,560,136 5.7058 5.018 4.992 5.018 4.948 5.036 37,601,241 4.9881 1.59%
2024-03-28 0 5.650 5.640 5.650 5.560 5.650 22,863,234 128,355,550 5.6141 4.939 4.931 4.939 4.861 4.939 26,152,509 4.9080 1.62%
2024-03-27 0 5.560 5.560 5.600 5.550 5.650 20,422,293 114,194,211 5.5916 4.861 4.861 4.896 4.852 4.939 23,360,396 4.8884 -1.59%
2024-03-26 0 5.650 5.640 5.650 5.590 5.670 23,680,472 133,548,091 5.6396 4.939 4.931 4.939 4.887 4.957 27,087,321 4.9303 1.44%
2024-03-25 0 5.570 5.570 5.580 5.570 5.670 23,095,239 129,879,759 5.6237 4.869 4.869 4.878 4.869 4.957 26,417,892 4.9164 -0.54%
2024-03-22 0 5.600 5.590 5.600 5.550 5.700 24,162,634 135,492,834 5.6075 4.896 4.887 4.896 4.852 4.983 27,638,851 4.9023 -1.06%
2024-03-21 0 5.660 5.650 5.660 5.660 5.750 22,525,128 128,262,228 5.6942 4.948 4.939 4.948 4.948 5.027 25,765,761 4.9780 -0.53%
2024-03-20 0 5.690 5.690 5.710 5.580 5.740 55,518,018 315,917,302 5.6904 4.974 4.974 4.992 4.878 5.018 63,505,254 4.9747 2.15%
2024-03-19 0 5.570 5.570 5.580 5.460 5.610 25,363,961 141,287,014 5.5704 4.869 4.869 4.878 4.773 4.904 29,013,009 4.8698 0.18%
2024-03-18 0 5.560 5.560 5.570 5.400 5.570 18,327,568 101,190,559 5.5212 4.861 4.861 4.869 4.721 4.869 20,964,308 4.8268 2.21%
2024-03-15 0 5.440 5.430 5.440 5.380 5.480 14,716,575 79,722,259 5.4172 4.756 4.747 4.756 4.703 4.791 16,833,811 4.7358 -0.73%
2024-03-14 0 5.480 5.480 5.490 5.450 5.510 15,450,196 84,624,841 5.4773 4.791 4.791 4.800 4.765 4.817 17,672,976 4.7884 -0.54%
2024-03-13 0 5.510 5.500 5.520 5.420 5.540 26,133,083 143,200,344 5.4797 4.817 4.808 4.826 4.738 4.843 29,892,783 4.7905 -0.18%
2024-03-12 0 5.520 5.520 5.530 5.490 5.640 42,670,157 236,305,121 5.5379 4.826 4.826 4.834 4.800 4.931 48,809,004 4.8414 -1.43%
2024-03-11 0 5.600 5.600 5.610 5.580 5.750 27,568,453 155,105,043 5.6262 4.896 4.896 4.904 4.878 5.027 31,534,656 4.9186 -0.88%
2024-03-08 0 5.650 5.650 5.680 5.600 5.700 24,348,246 137,511,412 5.6477 4.939 4.939 4.966 4.896 4.983 27,851,166 4.9374 0.53%
2024-03-07 0 5.620 5.610 5.620 5.600 5.710 20,084,963 113,222,354 5.6372 4.913 4.904 4.913 4.896 4.992 22,974,535 4.9282 -1.06%
2024-03-06 0 5.680 5.660 5.680 5.620 5.710 19,927,025 112,936,591 5.6675 4.966 4.948 4.966 4.913 4.992 22,793,875 4.9547 0.71%
2024-03-05 0 5.640 5.640 5.650 5.590 5.790 34,937,080 198,496,176 5.6815 4.931 4.931 4.939 4.887 5.062 39,963,389 4.9670 0.18%
2024-03-04 0 5.630 5.630 5.640 5.560 5.640 56,258,346 315,295,830 5.6044 4.922 4.922 4.931 4.861 4.931 64,352,091 4.8995 -3.26%
2024-03-01 0 5.820 5.810 5.820 5.360 5.820 138,156,378 784,077,746 5.6753 5.088 5.079 5.088 4.686 5.088 158,032,584 4.9615 6.99%
2024-02-29 0 5.440 5.440 5.460 5.440 5.580 26,839,786 147,634,130 5.5006 4.756 4.756 4.773 4.756 4.878 30,701,158 4.8087 -1.27%
2024-02-28 0 5.510 5.510 5.520 5.490 5.590 31,823,485 176,216,850 5.5373 4.817 4.817 4.826 4.800 4.887 36,401,849 4.8409 -1.25%
2024-02-27 0 5.580 5.570 5.580 5.460 5.590 34,652,783 191,928,495 5.5386 4.878 4.869 4.878 4.773 4.887 39,638,191 4.8420 0.72%
2024-02-26 0 5.540 5.540 5.550 5.520 5.670 23,014,293 128,028,485 5.5630 4.843 4.843 4.852 4.826 4.957 26,325,301 4.8633 -1.95%
2024-02-23 0 5.650 5.650 5.660 5.630 5.750 26,370,284 149,600,082 5.6731 4.939 4.939 4.948 4.922 5.027 30,164,110 4.9595 -1.40%
2024-02-22 0 5.730 5.730 5.740 5.490 5.740 51,610,601 292,154,917 5.6608 5.009 5.009 5.018 4.800 5.018 59,035,687 4.9488 3.99%
2024-02-21 0 5.510 5.510 5.530 5.510 5.670 48,549,112 270,723,596 5.5763 4.817 4.817 4.834 4.817 4.957 55,533,749 4.8749 -0.72%
2024-02-20 0 5.550 5.550 5.560 5.510 5.680 40,640,270 226,869,667 5.5824 4.852 4.852 4.861 4.817 4.966 46,487,082 4.8803 0.54%
2024-02-19 0 5.520 5.520 5.530 5.430 5.570 35,475,934 195,914,539 5.5225 4.826 4.826 4.834 4.747 4.869 40,579,766 4.8279 2.79%
2024-02-16 0 5.370 5.360 5.370 5.310 5.420 10,918,522 58,807,199 5.3860 4.695 4.686 4.695 4.642 4.738 12,489,342 4.7086 1.13%
2024-02-15 0 5.310 5.310 5.320 5.300 5.380 6,406,001 34,191,947 5.3375 4.642 4.642 4.651 4.633 4.703 7,327,616 4.6662 -0.75%
2024-02-14 0 5.350 5.350 5.360 5.290 5.400 4,029,819 21,469,639 5.3277 4.677 4.677 4.686 4.625 4.721 4,609,579 4.6576 0.00%
2024-02-09 0 5.350 5.350 5.360 5.300 5.370 4,674,263 24,989,834 5.3463 4.677 4.677 4.686 4.633 4.695 5,346,737 4.6738 -0.74%
2024-02-08 0 5.390 5.390 5.400 5.350 5.460 14,287,587 77,426,024 5.4191 4.712 4.712 4.721 4.677 4.773 16,343,106 4.7375 0.37%
2024-02-07 0 5.370 5.370 5.380 5.370 5.500 16,606,531 90,213,774 5.4324 4.695 4.695 4.703 4.695 4.808 18,995,670 4.7492 -0.37%
2024-02-06 0 5.390 5.380 5.390 5.260 5.470 33,413,078 179,847,523 5.3825 4.712 4.703 4.712 4.598 4.782 38,220,132 4.7056 2.47%
2024-02-05 0 5.260 5.260 5.270 5.250 5.350 15,262,149 80,846,087 5.2972 4.598 4.598 4.607 4.590 4.677 17,457,875 4.6309 -1.87%
2024-02-02 0 5.360 5.330 5.360 5.250 5.400 26,577,858 142,006,692 5.3430 4.686 4.660 4.686 4.590 4.721 30,401,547 4.6710 2.10%
2024-02-01 0 5.250 5.240 5.250 5.230 5.420 25,179,288 133,842,643 5.3156 4.590 4.581 4.590 4.572 4.738 28,801,768 4.6470 -2.05%
2024-01-31 0 5.360 5.360 5.370 5.320 5.500 25,606,004 137,953,910 5.3876 4.686 4.686 4.695 4.651 4.808 29,289,875 4.7100 -2.19%
2024-01-30 0 5.480 5.470 5.490 5.430 5.540 31,084,760 171,050,050 5.5027 4.791 4.782 4.800 4.747 4.843 35,556,845 4.8106 0.55%
2024-01-29 0 5.450 5.450 5.460 5.340 5.660 57,518,804 317,475,640 5.5195 4.765 4.765 4.773 4.668 4.948 65,793,888 4.8253 2.44%
2024-01-26 0 5.320 5.320 5.350 5.320 5.510 55,354,550 299,711,504 5.4144 4.651 4.651 4.677 4.651 4.817 63,318,268 4.7334 -2.39%
2024-01-25 0 5.450 5.450 5.460 5.170 5.520 109,059,971 591,943,214 5.4277 4.765 4.765 4.773 4.520 4.826 124,750,151 4.7450 4.61%
2024-01-24 0 5.210 5.200 5.210 4.830 5.280 69,706,531 354,595,930 5.0870 4.555 4.546 4.555 4.223 4.616 79,735,032 4.4472 8.32%
2024-01-23 0 4.810 4.810 4.820 4.740 4.950 33,669,755 163,724,172 4.8626 4.205 4.205 4.214 4.144 4.327 38,513,737 4.2511 0.42%
2024-01-22 0 4.790 4.780 4.790 4.720 4.890 21,891,358 104,705,388 4.7830 4.188 4.179 4.188 4.126 4.275 25,040,812 4.1814 -1.64%
2024-01-19 0 4.870 4.860 4.870 4.820 4.920 20,191,678 98,337,571 4.8702 4.257 4.249 4.257 4.214 4.301 23,096,603 4.2577 0.21%
2024-01-18 0 4.860 4.840 4.860 4.770 4.880 36,788,591 178,127,638 4.8419 4.249 4.231 4.249 4.170 4.266 42,081,272 4.2329 1.25%
2024-01-17 0 4.800 4.790 4.800 4.750 5.060 78,990,700 384,312,556 4.8653 4.196 4.188 4.196 4.153 4.424 90,354,891 4.2534 -4.76%
2024-01-16 0 5.040 5.040 5.050 4.980 5.080 47,381,174 239,320,003 5.0510 4.406 4.406 4.415 4.354 4.441 54,197,783 4.4157 0.80%
2024-01-15 0 5.000 5.000 5.020 4.840 5.040 57,057,425 284,421,184 4.9848 4.371 4.371 4.389 4.231 4.406 65,266,131 4.3579 3.31%
2024-01-12 0 4.840 4.840 4.850 4.770 4.860 27,116,022 130,994,926 4.8309 4.231 4.231 4.240 4.170 4.249 31,017,135 4.2233 0.62%
2024-01-11 0 4.810 4.800 4.810 4.740 4.840 30,026,333 144,127,363 4.8000 4.205 4.196 4.205 4.144 4.231 34,346,145 4.1963 0.84%
2024-01-10 0 4.770 4.750 4.770 4.740 4.830 36,619,063 175,488,771 4.7923 4.170 4.153 4.170 4.144 4.223 41,887,354 4.1895 -0.63%
2024-01-09 0 4.800 4.790 4.800 4.710 4.860 43,199,993 208,136,247 4.8180 4.196 4.188 4.196 4.118 4.249 49,415,066 4.2120 0.63%
2024-01-08 0 4.770 4.770 4.780 4.700 4.890 58,724,814 280,464,119 4.7759 4.170 4.170 4.179 4.109 4.275 67,173,403 4.1752 -1.45%
2024-01-05 0 4.840 4.840 4.850 4.720 4.870 48,080,446 231,816,015 4.8214 4.231 4.231 4.240 4.126 4.257 54,997,657 4.2150 1.04%
2024-01-04 0 4.790 4.780 4.790 4.730 4.810 34,384,121 164,037,690 4.7707 4.188 4.179 4.188 4.135 4.205 39,330,877 4.1707 -0.21%
2024-01-03 0 4.800 4.790 4.800 4.680 4.810 31,956,260 152,757,322 4.7802 4.196 4.188 4.196 4.091 4.205 36,553,726 4.1790 1.27%
2024-01-02 0 4.740 4.740 4.750 4.730 4.900 32,144,382 154,159,916 4.7959 4.144 4.144 4.153 4.135 4.284 36,768,912 4.1927 -3.27%
2023-12-29 0 4.900 4.890 4.900 4.800 4.930 31,856,525 155,159,588 4.8706 4.284 4.275 4.284 4.196 4.310 36,439,642 4.2580 1.45%
2023-12-28 0 4.830 4.830 4.840 4.670 4.850 63,261,874 303,717,065 4.8009 4.223 4.223 4.231 4.083 4.240 72,363,199 4.1971 3.65%
2023-12-27 0 4.660 4.660 4.670 4.450 4.680 63,690,651 290,045,014 4.5540 4.074 4.074 4.083 3.890 4.091 72,853,663 3.9812 3.10%
2023-12-22 0 4.520 4.510 4.520 4.500 4.610 39,272,722 178,495,792 4.5450 3.952 3.943 3.952 3.934 4.030 44,922,788 3.9734 -1.95%
2023-12-21 0 4.610 4.590 4.610 4.530 4.620 15,155,035 69,500,525 4.5860 4.030 4.013 4.030 3.960 4.039 17,335,351 4.0092 0.66%
2023-12-20 0 4.580 4.580 4.600 4.570 4.670 21,148,317 97,447,457 4.6078 4.004 4.004 4.021 3.995 4.083 24,190,871 4.0283 -1.08%
2023-12-19 0 4.630 4.620 4.630 4.620 4.710 24,233,460 112,847,131 4.6567 4.048 4.039 4.048 4.039 4.118 27,719,866 4.0710 -1.49%
2023-12-18 0 4.700 4.690 4.700 4.690 4.810 40,072,023 189,425,950 4.7271 4.109 4.100 4.109 4.100 4.205 45,837,083 4.1326 -2.08%
2023-12-15 0 4.800 4.800 4.820 4.790 4.920 21,794,021 105,622,263 4.8464 4.196 4.196 4.214 4.188 4.301 24,929,471 4.2368 -1.23%
2023-12-14 0 4.860 4.850 4.860 4.820 4.930 9,992,294 48,702,995 4.8741 4.249 4.240 4.249 4.214 4.310 11,429,860 4.2610 -0.21%
2023-12-13 0 4.870 4.870 4.880 4.850 4.920 8,666,980 42,228,481 4.8723 4.257 4.257 4.266 4.240 4.301 9,913,876 4.2595 -1.02%
2023-12-12 0 4.920 4.920 4.930 4.870 4.940 10,053,234 49,366,481 4.9105 4.301 4.301 4.310 4.257 4.319 11,499,567 4.2929 0.61%
2023-12-11 0 4.890 4.890 4.900 4.860 4.990 15,907,732 78,073,126 4.9079 4.275 4.275 4.284 4.249 4.362 18,196,337 4.2906 -1.61%
2023-12-08 0 4.970 4.950 4.970 4.860 4.970 10,437,686 51,503,099 4.9343 4.345 4.327 4.345 4.249 4.345 11,939,329 4.3137 1.84%
2023-12-07 0 4.880 4.870 4.880 4.840 4.910 14,079,432 68,502,153 4.8654 4.266 4.257 4.266 4.231 4.292 16,105,004 4.2535 -0.81%
2023-12-06 0 4.920 4.910 4.920 4.850 4.950 6,669,592 32,713,662 4.9049 4.301 4.292 4.301 4.240 4.327 7,629,129 4.2880 1.03%
2023-12-05 0 4.870 4.860 4.870 4.840 5.000 17,098,166 83,762,005 4.8989 4.257 4.249 4.257 4.231 4.371 19,558,036 4.2827 -2.21%
2023-12-04 0 4.980 4.970 4.980 4.960 5.060 10,605,001 53,084,390 5.0056 4.354 4.345 4.354 4.336 4.424 12,130,715 4.3760 -0.40%
2023-12-01 0 5.000 5.000 5.020 5.000 5.060 14,433,529 72,500,910 5.0231 4.371 4.371 4.389 4.371 4.424 16,510,044 4.3913 -0.99%
2023-11-30 0 5.050 5.040 5.050 4.960 5.060 11,758,319 59,121,705 5.0281 4.415 4.406 4.415 4.336 4.424 13,449,958 4.3957 2.02%
2023-11-29 0 4.950 4.950 4.960 4.950 5.080 15,005,351 74,763,879 4.9825 4.327 4.327 4.336 4.327 4.441 17,164,133 4.3558 -1.20%
2023-11-28 0 5.010 5.000 5.010 4.990 5.050 10,732,020 53,708,840 5.0045 4.380 4.371 4.380 4.362 4.415 12,276,008 4.3751 -0.60%
2023-11-27 0 5.040 5.030 5.040 5.010 5.130 10,583,722 53,352,980 5.0410 4.406 4.397 4.406 4.380 4.485 12,106,375 4.4070 -0.59%
2023-11-24 0 5.070 5.070 5.080 5.060 5.130 10,722,020 54,585,642 5.0910 4.432 4.432 4.441 4.424 4.485 12,264,570 4.4507 -0.98%
2023-11-23 0 5.120 5.110 5.120 5.060 5.120 7,937,378 40,406,840 5.0907 4.476 4.467 4.476 4.424 4.476 9,079,308 4.4504 0.39%
2023-11-22 0 5.100 5.090 5.100 5.000 5.110 14,220,540 72,254,972 5.0810 4.459 4.450 4.459 4.371 4.467 16,266,413 4.4420 1.59%
2023-11-21 0 5.020 5.000 5.020 4.980 5.070 24,289,175 122,196,697 5.0309 4.389 4.371 4.389 4.354 4.432 27,783,597 4.3982 1.01%
2023-11-20 0 4.970 4.970 4.980 4.920 4.980 11,296,940 55,989,690 4.9562 4.345 4.345 4.354 4.301 4.354 12,922,202 4.3328 1.02%
2023-11-17 0 4.920 4.900 4.920 4.890 5.000 16,659,296 82,017,395 4.9232 4.301 4.284 4.301 4.275 4.371 19,056,026 4.3040 -1.60%
2023-11-16 0 5.000 5.000 5.020 4.980 5.060 4,951,102 24,834,937 5.0160 4.371 4.371 4.389 4.354 4.424 5,663,404 4.3852 -0.99%
2023-11-15 0 5.050 5.040 5.050 4.960 5.060 17,485,345 87,842,433 5.0238 4.415 4.406 4.415 4.336 4.424 20,000,917 4.3919 2.23%
2023-11-14 0 4.940 4.920 4.940 4.920 4.980 5,747,675 28,408,491 4.9426 4.319 4.301 4.319 4.301 4.354 6,574,578 4.3210 -0.40%
2023-11-13 0 4.960 4.940 4.960 4.910 4.980 7,843,435 38,836,939 4.9515 4.336 4.319 4.336 4.292 4.354 8,971,850 4.3288 0.40%
2023-11-10 0 4.940 4.930 4.940 4.890 4.970 10,756,368 52,984,934 4.9259 4.319 4.310 4.319 4.275 4.345 12,303,859 4.3064 -0.60%
2023-11-09 0 4.970 4.970 4.980 4.890 4.980 12,926,300 64,034,471 4.9538 4.345 4.345 4.354 4.275 4.354 14,785,974 4.3308 1.22%
2023-11-08 0 4.910 4.910 4.920 4.890 4.950 24,833,961 122,414,940 4.9293 4.292 4.292 4.301 4.275 4.327 28,406,760 4.3094 -0.20%
2023-11-07 0 4.920 4.910 4.920 4.820 4.930 32,327,455 157,855,998 4.8830 4.301 4.292 4.301 4.214 4.310 36,978,324 4.2689 1.03%
2023-11-06 0 4.870 4.860 4.870 4.850 4.980 34,434,316 168,553,597 4.8949 4.257 4.249 4.257 4.240 4.354 39,388,293 4.2793 -1.22%
2023-11-03 0 4.930 4.920 4.930 4.900 4.990 22,345,450 110,523,824 4.9461 4.310 4.301 4.310 4.284 4.362 25,560,233 4.3241 0.20%
2023-11-02 0 4.920 4.920 4.940 4.890 4.960 11,934,513 58,760,662 4.9236 4.301 4.301 4.319 4.275 4.336 13,651,501 4.3043 0.61%
2023-11-01 0 4.890 4.890 4.900 4.840 4.940 19,685,880 96,513,896 4.9027 4.275 4.275 4.284 4.231 4.319 22,518,037 4.2861 0.62%
2023-10-31 0 4.860 4.860 4.900 4.830 4.930 26,897,137 131,769,491 4.8990 4.249 4.249 4.284 4.223 4.310 30,766,760 4.2829 -1.02%
2023-10-30 0 4.910 4.900 4.910 4.830 5.010 51,574,464 253,934,512 4.9236 4.292 4.284 4.292 4.223 4.380 58,994,351 4.3044 0.41%
2023-10-27 0 4.890 4.880 4.890 4.820 4.980 28,102,416 137,961,714 4.9092 4.275 4.266 4.275 4.214 4.354 32,145,439 4.2918 1.45%
2023-10-26 0 4.820 4.810 4.820 4.680 4.860 92,443,463 440,181,911 4.7616 4.214 4.205 4.214 4.091 4.249 105,743,068 4.1627 0.00%
2023-10-25 0 4.820 4.820 4.830 4.820 5.310 136,673,479 676,053,253 4.9465 4.214 4.214 4.223 4.214 4.642 156,336,344 4.3244 -8.54%
2023-10-24 0 5.270 5.260 5.270 5.130 5.380 47,501,473 248,493,392 5.2313 4.607 4.598 4.607 4.485 4.703 54,335,389 4.5733 -2.04%
2023-10-20 0 5.380 5.290 5.380 5.260 5.430 41,481,443 221,934,775 5.3502 4.703 4.625 4.703 4.598 4.747 47,449,272 4.6773 -0.92%
2023-10-19 0 5.430 5.430 5.440 5.420 5.510 19,432,652 105,847,905 5.4469 4.747 4.747 4.756 4.738 4.817 22,228,378 4.7618 -2.34%
2023-10-18 0 5.560 5.550 5.560 5.510 5.570 16,494,073 91,411,660 5.5421 4.861 4.852 4.861 4.817 4.869 18,867,033 4.8450 0.00%
2023-10-17 0 5.560 5.550 5.560 5.530 5.630 19,230,503 107,276,825 5.5785 4.861 4.852 4.861 4.834 4.922 21,997,146 4.8769 0.00%
2023-10-16 0 5.560 5.550 5.560 5.520 5.630 13,531,223 75,475,404 5.5779 4.861 4.852 4.861 4.826 4.922 15,477,926 4.8763 -0.71%
2023-10-13 0 5.600 5.600 5.610 5.500 5.600 18,698,377 103,635,386 5.5425 4.896 4.896 4.904 4.808 4.896 21,388,465 4.8454 0.90%
2023-10-12 0 5.550 5.550 5.570 5.540 5.670 35,170,304 196,670,878 5.5920 4.852 4.852 4.869 4.843 4.957 40,230,166 4.8886 -0.54%
2023-10-11 0 5.580 5.580 5.600 5.570 5.690 8,524,644 47,963,107 5.6264 4.878 4.878 4.896 4.869 4.974 9,751,063 4.9188 -1.06%
2023-10-10 0 5.640 5.630 5.640 5.610 5.750 10,458,016 59,062,357 5.6476 4.931 4.922 4.931 4.904 5.027 11,962,584 4.9373 0.36%
2023-10-09 0 5.620 5.610 5.620 5.560 5.660 11,905,537 66,963,343 5.6246 4.913 4.904 4.913 4.861 4.948 13,618,356 4.9171 0.90%
2023-10-06 0 5.570 5.570 5.600 5.540 5.630 5,122,020 28,660,851 5.5956 4.869 4.869 4.896 4.843 4.922 5,858,912 4.8918 0.54%
2023-10-05 0 5.540 5.540 5.550 5.510 5.600 4,246,515 23,645,423 5.5682 4.843 4.843 4.852 4.817 4.896 4,857,450 4.8679 -0.18%
2023-10-04 0 5.550 5.540 5.550 5.490 5.560 9,894,975 54,579,325 5.5159 4.852 4.843 4.852 4.800 4.861 11,318,540 4.8221 -0.54%
2023-10-03 0 5.580 5.580 5.590 5.530 5.640 6,686,706 37,224,678 5.5670 4.878 4.878 4.887 4.834 4.931 7,648,705 4.8668 -1.76%
2023-09-29 0 5.680 5.670 5.680 5.680 5.780 9,227,980 52,765,244 5.7180 4.966 4.957 4.966 4.966 5.053 10,555,586 4.9988 -0.87%
2023-09-28 0 5.730 5.730 5.740 5.600 5.730 43,818,146 247,785,493 5.6549 5.009 5.009 5.018 4.896 5.009 50,122,151 4.9436 1.60%
2023-09-27 0 5.640 5.630 5.640 5.630 5.730 20,751,865 117,670,991 5.6704 4.931 4.922 4.931 4.922 5.009 23,737,383 4.9572 -0.53%
2023-09-26 0 5.670 5.660 5.670 5.640 5.840 22,330,300 127,647,854 5.7164 4.957 4.948 4.957 4.931 5.105 25,542,903 4.9974 -1.90%
2023-09-25 0 5.780 5.770 5.780 5.680 5.810 34,929,227 200,568,013 5.7421 5.053 5.044 5.053 4.966 5.079 39,954,406 5.0199 0.87%
2023-09-22 0 5.730 5.730 5.740 5.630 5.740 13,810,000 78,668,220 5.6965 5.009 5.009 5.018 4.922 5.018 15,796,809 4.9800 0.53%
2023-09-21 0 5.700 5.700 5.710 5.660 5.760 26,021,140 148,434,103 5.7044 4.983 4.983 4.992 4.948 5.036 29,764,735 4.9869 -0.35%
2023-09-20 0 5.720 5.720 5.730 5.710 5.810 16,165,937 92,874,823 5.7451 5.001 5.001 5.009 4.992 5.079 18,491,689 5.0225 -1.55%
2023-09-19 0 5.810 5.810 5.820 5.730 5.870 34,622,382 200,148,426 5.7809 5.079 5.079 5.088 5.009 5.132 39,603,416 5.0538 -0.68%
2023-09-18 0 5.850 5.850 5.860 5.720 5.920 25,409,138 148,069,167 5.8274 5.114 5.114 5.123 5.001 5.175 29,064,686 5.0945 0.52%
2023-09-15 0 5.820 5.810 5.820 5.770 5.870 19,125,943 111,556,291 5.8327 5.088 5.079 5.088 5.044 5.132 21,877,544 5.0991 0.87%
2023-09-14 0 5.770 5.770 5.780 5.570 5.780 40,776,268 233,204,033 5.7191 5.044 5.044 5.053 4.869 5.053 46,642,646 4.9998 3.59%
2023-09-13 0 5.570 5.550 5.570 5.530 5.720 20,617,434 115,569,849 5.6054 4.869 4.852 4.869 4.834 5.001 23,583,612 4.9004 0.36%
2023-09-12 0 5.550 5.550 5.560 5.410 5.580 24,336,123 134,109,053 5.5107 4.852 4.852 4.861 4.730 4.878 27,837,299 4.8176 1.28%
2023-09-11 0 5.480 5.480 5.490 5.340 5.590 44,924,594 245,833,819 5.4721 4.791 4.791 4.800 4.668 4.887 51,387,781 4.7839 2.05%
2023-09-07 0 5.370 5.370 5.380 5.340 5.420 23,058,752 124,348,448 5.3927 4.695 4.695 4.703 4.668 4.738 26,376,156 4.7144 0.56%
2023-09-06 0 5.340 5.340 5.350 5.320 5.400 10,377,103 55,643,254 5.3621 4.668 4.668 4.677 4.651 4.721 11,870,030 4.6877 -0.74%
2023-09-05 0 5.380 5.370 5.390 5.350 5.420 14,946,467 80,400,292 5.3792 4.703 4.695 4.712 4.677 4.738 17,096,777 4.7027 -0.55%
2023-09-04 0 5.410 5.400 5.410 5.340 5.460 40,728,600 219,805,077 5.3968 4.730 4.721 4.730 4.668 4.773 46,588,120 4.7180 1.73%
2023-08-31 0 5.540 5.530 5.540 5.490 5.580 19,837,560 109,969,821 5.5435 4.649 4.641 4.649 4.607 4.683 23,639,376 4.6520 0.54%
2023-08-30 0 5.510 5.500 5.510 5.450 5.540 15,333,979 84,286,548 5.4967 4.624 4.615 4.624 4.574 4.649 18,272,695 4.6127 0.00%
2023-08-29 0 5.510 5.500 5.510 5.480 5.590 38,409,268 212,057,682 5.5210 4.624 4.615 4.624 4.599 4.691 45,770,302 4.6331 0.36%
2023-08-28 0 5.490 5.490 5.500 5.480 5.680 44,625,913 248,856,900 5.5765 4.607 4.607 4.615 4.599 4.767 53,178,351 4.6797 0.00%
2023-08-25 0 5.490 5.490 5.500 5.450 5.570 17,399,020 95,805,316 5.5064 4.607 4.607 4.615 4.574 4.674 20,733,496 4.6208 -1.08%
2023-08-24 0 5.550 5.550 5.560 5.500 5.600 20,659,181 114,814,066 5.5575 4.657 4.657 4.666 4.615 4.699 24,618,458 4.6637 0.00%
2023-08-23 0 5.550 5.540 5.550 5.510 5.650 26,778,316 149,723,909 5.5912 4.657 4.649 4.657 4.624 4.741 31,910,309 4.6920 -0.89%
2023-08-22 0 5.600 5.600 5.610 5.450 5.690 58,700,692 328,799,785 5.6013 4.699 4.699 4.708 4.574 4.775 69,950,524 4.7005 2.56%
2023-08-21 0 5.460 5.460 5.470 5.400 5.550 19,947,665 109,076,199 5.4681 4.582 4.582 4.590 4.532 4.657 23,770,582 4.5887 -1.27%
2023-08-18 0 5.530 5.530 5.540 5.530 5.680 17,503,152 97,515,629 5.5713 4.641 4.641 4.649 4.641 4.767 20,857,585 4.6753 -2.47%
2023-08-17 0 5.670 5.660 5.670 5.550 5.680 14,405,121 81,165,258 5.6345 4.758 4.750 4.758 4.657 4.767 17,165,824 4.7283 -0.53%
2023-08-16 0 5.700 5.700 5.710 5.640 5.760 27,241,063 155,246,979 5.6990 4.783 4.783 4.792 4.733 4.834 32,461,740 4.7825 -1.21%
2023-08-15 0 5.770 5.760 5.770 5.690 5.790 30,441,386 175,095,682 5.7519 4.842 4.834 4.842 4.775 4.859 36,275,397 4.8268 0.35%
2023-08-14 0 5.750 5.730 5.750 5.580 5.760 36,494,020 207,301,714 5.6804 4.825 4.808 4.825 4.683 4.834 43,488,002 4.7669 0.88%
2023-08-11 0 5.700 5.700 5.710 5.680 5.830 70,639,245 406,167,079 5.7499 4.783 4.783 4.792 4.767 4.892 84,177,069 4.8252 0.53%
2023-08-10 0 5.670 5.670 5.680 5.550 5.710 52,646,046 298,624,115 5.6723 4.758 4.758 4.767 4.657 4.792 62,735,521 4.7600 3.28%
2023-08-09 0 5.490 5.490 5.500 5.460 5.540 14,453,035 79,430,268 5.4958 4.607 4.607 4.615 4.582 4.649 17,222,921 4.6119 0.00%
2023-08-08 0 5.490 5.490 5.500 5.460 5.520 7,718,020 42,388,250 5.4921 4.607 4.607 4.615 4.582 4.632 9,197,158 4.6088 -0.90%
2023-08-07 0 5.540 5.540 5.560 5.510 5.570 6,930,022 38,429,794 5.5454 4.649 4.649 4.666 4.624 4.674 8,258,142 4.6536 0.00%
2023-08-04 0 5.540 5.540 5.550 5.460 5.700 57,366,798 322,278,447 5.6179 4.649 4.649 4.657 4.582 4.783 68,360,993 4.7144 2.03%
2023-08-03 0 5.430 5.430 5.440 5.420 5.510 20,873,439 113,860,545 5.4548 4.557 4.557 4.565 4.548 4.624 24,873,778 4.5775 -1.27%
2023-08-02 0 5.500 5.490 5.500 5.440 5.580 15,772,000 86,434,120 5.4802 4.615 4.607 4.615 4.565 4.683 18,794,662 4.5989 -1.08%
2023-08-01 0 5.560 5.560 5.570 5.500 5.580 21,504,926 119,319,176 5.5485 4.666 4.666 4.674 4.615 4.683 25,626,288 4.6561 -0.71%
2023-07-31 0 5.600 5.590 5.600 5.460 5.760 59,560,353 332,791,362 5.5875 4.699 4.691 4.699 4.582 4.834 70,974,937 4.6889 0.18%
2023-07-28 0 5.590 5.580 5.590 5.520 5.710 47,040,163 263,058,966 5.5922 4.691 4.683 4.691 4.632 4.792 56,055,285 4.6928 -1.58%
2023-07-27 0 5.680 5.670 5.680 5.650 5.750 23,873,745 136,440,018 5.7151 4.767 4.758 4.767 4.741 4.825 28,449,085 4.7959 0.53%
2023-07-26 0 5.650 5.640 5.650 5.620 5.740 53,842,621 305,392,751 5.6720 4.741 4.733 4.741 4.716 4.817 64,161,416 4.7598 0.18%
2023-07-25 0 5.640 5.630 5.640 5.630 5.710 43,387,372 246,337,331 5.6776 4.733 4.725 4.733 4.725 4.792 51,702,447 4.7645 0.89%
2023-07-24 0 5.590 5.590 5.600 5.550 5.690 22,030,076 124,010,056 5.6291 4.691 4.691 4.699 4.657 4.775 26,252,082 4.7238 -0.53%
2023-07-21 0 5.620 5.610 5.620 5.510 5.650 28,861,177 161,564,091 5.5980 4.716 4.708 4.716 4.624 4.741 34,392,345 4.6977 1.63%
2023-07-20 0 5.530 5.530 5.540 5.530 5.660 33,484,175 187,503,685 5.5998 4.641 4.641 4.649 4.641 4.750 39,901,328 4.6992 -0.36%
2023-07-19 0 5.550 5.550 5.560 5.420 5.600 34,065,040 187,896,078 5.5158 4.657 4.657 4.666 4.548 4.699 40,593,515 4.6287 0.54%
2023-07-18 0 5.520 5.520 5.530 5.500 5.620 36,636,018 203,229,808 5.5473 4.632 4.632 4.641 4.615 4.716 43,657,214 4.6551 -0.90%
2023-07-14 0 5.570 5.560 5.570 5.290 5.670 111,899,763 622,442,929 5.5625 4.674 4.666 4.674 4.439 4.758 133,345,056 4.6679 5.29%
2023-07-13 0 5.290 5.290 5.300 5.250 5.340 20,681,684 109,723,652 5.3054 4.439 4.439 4.448 4.406 4.481 24,645,274 4.4521 1.73%
2023-07-12 0 5.200 5.190 5.200 5.160 5.260 20,005,275 104,122,779 5.2048 4.364 4.355 4.364 4.330 4.414 23,839,233 4.3677 -0.19%
2023-07-11 0 5.210 5.200 5.210 5.180 5.260 17,999,788 93,930,766 5.2184 4.372 4.364 4.372 4.347 4.414 21,449,400 4.3792 0.58%
2023-07-10 0 5.180 5.180 5.200 5.180 5.280 12,379,883 64,609,138 5.2189 4.347 4.347 4.364 4.347 4.431 14,752,455 4.3796 -0.38%
2023-07-07 0 5.200 5.200 5.210 5.110 5.250 47,761,349 247,485,113 5.1817 4.364 4.364 4.372 4.288 4.406 56,914,685 4.3484 0.19%
2023-07-06 0 5.190 5.190 5.200 5.130 5.290 30,865,242 160,626,419 5.2041 4.355 4.355 4.364 4.305 4.439 36,780,484 4.3672 -1.14%
2023-07-05 0 5.250 5.250 5.260 5.170 5.420 78,723,600 417,143,111 5.2988 4.406 4.406 4.414 4.339 4.548 93,810,769 4.4466 0.00%
2023-07-04 0 5.250 5.250 5.260 5.200 5.350 43,801,500 230,894,850 5.2714 4.406 4.406 4.414 4.364 4.490 52,195,941 4.4236 1.35%
2023-07-03 0 5.180 5.170 5.180 5.100 5.220 45,826,215 237,117,641 5.1743 4.347 4.339 4.347 4.280 4.380 54,608,687 4.3421 0.00%
2023-06-30 0 5.180 5.180 5.190 4.890 5.220 83,342,132 426,664,075 5.1194 4.347 4.347 4.355 4.104 4.380 99,314,430 4.2961 5.93%
2023-06-29 0 4.890 4.890 4.900 4.860 4.940 42,751,567 209,287,612 4.8954 4.104 4.104 4.112 4.078 4.146 50,944,791 4.1081 -0.20%
2023-06-28 0 4.900 4.890 4.900 4.890 5.020 83,308,010 410,699,934 4.9299 4.112 4.104 4.112 4.104 4.213 99,273,769 4.1370 -2.20%
2023-06-27 0 5.010 5.010 5.020 4.970 5.130 142,955,140 717,855,413 5.0215 4.204 4.204 4.213 4.171 4.305 170,352,113 4.2140 -0.99%
2023-06-26 0 5.060 5.060 5.070 5.040 5.190 75,939,716 386,668,282 5.0918 4.246 4.246 4.255 4.229 4.355 90,493,361 4.2729 -1.94%
2023-06-23 0 5.160 5.160 5.170 5.080 5.250 31,017,593 159,505,800 5.1424 4.330 4.330 4.339 4.263 4.406 36,962,032 4.3154 -1.71%
2023-06-21 0 5.250 5.240 5.250 5.180 5.380 66,971,611 351,245,255 5.2447 4.406 4.397 4.406 4.347 4.515 79,806,543 4.4012 -3.14%
2023-06-20 0 5.420 5.420 5.430 5.360 5.650 66,577,652 361,755,329 5.4336 4.548 4.548 4.557 4.498 4.741 79,337,082 4.5597 -3.56%
2023-06-19 0 5.620 5.620 5.630 5.610 5.690 28,940,536 163,321,332 5.6433 4.716 4.716 4.725 4.708 4.775 34,486,913 4.7357 -0.35%
2023-06-16 0 5.640 5.640 5.650 5.630 5.710 41,053,602 232,962,042 5.6746 4.733 4.733 4.741 4.725 4.792 48,921,416 4.7620 0.00%
2023-06-15 0 5.640 5.620 5.640 5.510 5.710 47,919,086 267,817,225 5.5889 4.733 4.716 4.733 4.624 4.792 57,102,652 4.6901 -0.18%
2023-06-14 0 5.650 5.640 5.650 5.550 5.830 60,195,973 339,794,299 5.6448 4.741 4.733 4.741 4.657 4.892 71,732,371 4.7370 -3.09%
2023-06-13 0 5.830 5.820 5.830 5.800 5.920 20,680,950 120,771,837 5.8398 4.892 4.884 4.892 4.867 4.968 24,644,399 4.9006 -1.35%
2023-06-12 0 5.910 5.900 5.910 5.860 6.000 17,439,549 103,309,642 5.9239 4.960 4.951 4.960 4.918 5.035 20,781,792 4.9712 -1.01%
2023-06-09 0 5.970 5.960 5.970 5.780 5.980 16,825,086 99,411,750 5.9085 5.010 5.001 5.010 4.850 5.018 20,049,569 4.9583 2.58%
2023-06-08 0 5.820 5.810 5.820 5.760 5.880 11,553,053 67,196,591 5.8163 4.884 4.876 4.884 4.834 4.934 13,767,165 4.8809 0.34%
2023-06-07 0 5.800 5.790 5.800 5.780 5.960 22,094,372 128,814,673 5.8302 4.867 4.859 4.867 4.850 5.001 26,328,700 4.8926 -1.36%
2023-06-06 0 5.880 5.880 5.890 5.870 6.010 11,603,428 69,024,676 5.9486 4.934 4.934 4.943 4.926 5.043 13,827,194 4.9920 -0.51%
2023-06-05 0 5.910 5.900 5.910 5.820 5.930 14,410,653 84,752,749 5.8813 4.960 4.951 4.960 4.884 4.976 17,172,416 4.9354 1.03%
2023-06-02 0 5.850 5.850 5.890 5.820 5.950 32,976,729 194,139,645 5.8872 4.909 4.909 4.943 4.884 4.993 39,296,632 4.9404 0.69%
2023-06-01 0 5.810 5.800 5.810 5.670 5.890 19,809,620 115,451,927 5.8281 4.876 4.867 4.876 4.758 4.943 23,606,081 4.8908 1.22%
2023-05-31 0 5.740 5.730 5.740 5.620 5.800 56,785,868 323,339,078 5.6940 4.817 4.808 4.817 4.716 4.867 67,668,729 4.7783 -1.37%
2023-05-30 0 5.820 5.810 5.820 5.780 5.880 17,498,722 102,052,855 5.8320 4.884 4.876 4.884 4.850 4.934 20,852,306 4.8941 -0.17%
2023-05-29 0 5.830 5.820 5.830 5.800 6.040 33,025,790 194,958,725 5.9032 4.892 4.884 4.892 4.867 5.069 39,355,095 4.9538 -0.17%
2023-05-25 0 5.840 5.830 5.840 5.750 5.930 67,010,784 389,438,937 5.8116 4.901 4.892 4.901 4.825 4.976 79,853,223 4.8769 -1.68%
2023-05-24 0 5.940 5.930 5.940 5.900 6.100 31,876,156 191,230,718 5.9992 4.985 4.976 4.985 4.951 5.119 37,985,137 5.0344 -1.66%
2023-05-23 0 6.040 6.030 6.040 6.000 6.130 30,916,731 186,909,822 6.0456 5.069 5.060 5.069 5.035 5.144 36,841,840 5.0733 -0.45%
2023-05-22 0 6.190 6.190 6.200 6.170 6.290 23,654,237 146,740,522 6.2036 5.092 5.092 5.100 5.075 5.174 28,756,554 5.1029 0.00%
2023-05-19 0 6.190 6.180 6.190 6.110 6.240 15,210,189 93,791,239 6.1663 5.092 5.083 5.092 5.026 5.133 18,491,090 5.0722 -0.16%
2023-05-18 0 6.200 6.200 6.210 6.080 6.260 17,195,018 106,442,791 6.1903 5.100 5.100 5.108 5.001 5.149 20,904,055 5.0920 2.14%
2023-05-17 0 6.070 6.070 6.080 6.040 6.220 42,058,278 256,690,683 6.1032 4.993 4.993 5.001 4.968 5.116 51,130,423 5.0203 -2.57%
2023-05-16 0 6.230 6.220 6.230 6.190 6.290 14,347,114 89,386,938 6.2303 5.125 5.116 5.125 5.092 5.174 17,441,846 5.1249 -0.16%
2023-05-15 0 6.240 6.240 6.260 6.040 6.290 52,866,402 325,144,230 6.1503 5.133 5.133 5.149 4.968 5.174 64,269,904 5.0590 -0.16%
2023-05-12 0 6.250 6.240 6.250 6.200 6.430 45,860,228 287,459,226 6.2682 5.141 5.133 5.141 5.100 5.289 55,752,469 5.1560 -2.19%
2023-05-11 0 6.390 6.380 6.390 6.340 6.430 23,091,706 147,351,763 6.3812 5.256 5.248 5.256 5.215 5.289 28,072,683 5.2489 0.00%
2023-05-10 0 6.390 6.380 6.390 6.340 6.460 29,216,506 187,019,732 6.4012 5.256 5.248 5.256 5.215 5.314 35,518,628 5.2654 -0.47%
2023-05-09 0 6.420 6.420 6.430 6.390 6.580 76,969,671 499,430,805 6.4887 5.281 5.281 5.289 5.256 5.413 93,572,348 5.3374 0.16%
2023-05-08 0 6.410 6.410 6.420 6.200 6.460 58,519,393 373,677,005 6.3855 5.273 5.273 5.281 5.100 5.314 71,142,269 5.2525 2.72%
2023-05-05 0 6.240 6.240 6.250 6.170 6.380 45,979,542 287,853,866 6.2605 5.133 5.133 5.141 5.075 5.248 55,897,520 5.1497 2.97%
2023-05-04 0 6.060 6.060 6.070 5.880 6.100 45,099,528 270,990,347 6.0087 4.985 4.985 4.993 4.837 5.018 54,827,683 4.9426 3.06%
2023-05-03 0 5.880 5.870 5.880 5.830 5.920 9,985,515 58,588,929 5.8674 4.837 4.828 4.837 4.796 4.870 12,139,432 4.8263 -1.51%
2023-05-02 0 5.970 5.970 5.980 5.940 6.040 8,540,542 51,056,559 5.9781 4.911 4.911 4.919 4.886 4.968 10,382,772 4.9174 -0.50%
2023-04-28 0 6.000 5.990 6.000 5.920 6.070 42,591,180 255,238,801 5.9928 4.935 4.927 4.935 4.870 4.993 51,778,274 4.9295 1.18%
2023-04-27 0 5.930 5.920 5.930 5.870 5.950 31,264,329 184,985,580 5.9168 4.878 4.870 4.878 4.828 4.894 38,008,174 4.8670 0.17%
2023-04-26 0 5.920 5.920 5.930 5.890 5.990 50,543,562 300,190,504 5.9392 4.870 4.870 4.878 4.845 4.927 61,446,018 4.8854 -0.34%
2023-04-25 0 5.940 5.930 5.940 5.910 6.110 75,124,665 448,920,772 5.9757 4.886 4.878 4.886 4.861 5.026 91,329,367 4.9154 -2.94%
2023-04-24 0 6.120 6.110 6.120 6.020 6.290 48,028,020 294,746,244 6.1370 5.034 5.026 5.034 4.952 5.174 58,387,863 5.0481 -2.39%
2023-04-21 0 6.270 6.260 6.270 6.190 6.390 42,261,884 265,847,255 6.2905 5.158 5.149 5.158 5.092 5.256 51,377,948 5.1743 0.32%
2023-04-20 0 6.250 6.250 6.260 6.170 6.290 45,473,093 283,861,654 6.2424 5.141 5.141 5.149 5.075 5.174 55,281,828 5.1348 0.64%
2023-04-19 0 6.210 6.210 6.220 6.140 6.370 84,553,436 526,679,346 6.2290 5.108 5.108 5.116 5.051 5.240 102,791,963 5.1237 -2.51%
2023-04-18 0 6.370 6.370 6.380 6.370 6.520 62,087,784 399,838,211 6.4399 5.240 5.240 5.248 5.240 5.363 75,480,377 5.2972 -0.78%
2023-04-17 0 6.420 6.400 6.420 6.240 6.470 48,534,762 308,208,455 6.3503 5.281 5.264 5.281 5.133 5.322 59,003,911 5.2235 2.56%
2023-04-14 0 6.260 6.260 6.270 6.200 6.370 27,766,262 174,245,711 6.2754 5.149 5.149 5.158 5.100 5.240 33,755,560 5.1620 0.00%
2023-04-13 0 6.260 6.250 6.260 6.140 6.290 40,902,898 254,807,610 6.2296 5.149 5.141 5.149 5.051 5.174 49,725,823 5.1243 0.48%
2023-04-12 0 6.230 6.220 6.230 5.970 6.270 75,610,170 468,520,210 6.1965 5.125 5.116 5.125 4.911 5.158 91,919,597 5.0971 3.15%
2023-04-11 0 6.040 6.040 6.050 5.870 6.060 52,671,546 312,961,039 5.9417 4.968 4.968 4.977 4.828 4.985 64,033,017 4.8875 0.67%
2023-04-06 0 6.000 5.990 6.000 5.860 6.020 43,383,427 258,657,156 5.9621 4.935 4.927 4.935 4.820 4.952 52,741,412 4.9043 1.35%
2023-04-04 0 5.920 5.920 5.930 5.770 6.030 70,121,768 416,913,444 5.9456 4.870 4.870 4.878 4.746 4.960 85,247,324 4.8906 2.60%
2023-04-03 0 5.770 5.770 5.780 5.640 5.830 55,107,701 316,960,633 5.7517 4.746 4.746 4.754 4.639 4.796 66,994,661 4.7311 2.30%
2023-03-31 0 5.640 5.640 5.650 5.500 5.700 47,632,127 268,166,430 5.6299 4.639 4.639 4.648 4.524 4.689 57,906,574 4.6310 1.62%
2023-03-30 0 5.550 5.540 5.550 5.430 5.750 54,442,725 300,949,397 5.5278 4.565 4.557 4.565 4.467 4.730 66,186,247 4.5470 -2.12%
2023-03-29 0 5.670 5.660 5.670 5.580 5.760 36,985,564 209,142,202 5.6547 4.664 4.656 4.664 4.590 4.738 44,963,504 4.6514 -0.70%
2023-03-28 0 5.710 5.700 5.710 5.560 5.750 33,607,927 191,008,976 5.6835 4.697 4.689 4.697 4.573 4.730 40,857,296 4.6750 1.78%
2023-03-27 0 5.610 5.610 5.620 5.550 5.710 40,786,283 228,948,719 5.6134 4.615 4.615 4.623 4.565 4.697 49,584,053 4.6174 -0.71%
2023-03-24 0 5.650 5.640 5.650 5.600 5.790 40,036,062 227,172,221 5.6742 4.648 4.639 4.648 4.606 4.763 48,672,007 4.6674 -1.40%
2023-03-23 0 5.730 5.720 5.730 5.630 5.790 51,490,995 294,796,898 5.7252 4.713 4.705 4.713 4.631 4.763 62,597,816 4.7094 0.17%
2023-03-22 0 5.720 5.720 5.730 5.560 5.800 51,189,607 293,827,559 5.7400 4.705 4.705 4.713 4.573 4.771 62,231,418 4.7215 3.25%
2023-03-21 0 5.540 5.530 5.540 5.400 5.630 60,539,237 333,347,235 5.5063 4.557 4.549 4.557 4.442 4.631 73,597,802 4.5293 -0.72%
2023-03-20 0 5.580 5.580 5.590 5.380 5.820 90,511,854 504,325,100 5.5719 4.590 4.590 4.598 4.425 4.787 110,035,636 4.5833 -3.13%
2023-03-17 0 5.760 5.750 5.760 5.620 5.860 75,167,018 434,962,564 5.7866 4.738 4.730 4.738 4.623 4.820 91,380,856 4.7599 3.41%
2023-03-16 0 5.570 5.570 5.580 5.530 5.800 90,117,760 506,786,987 5.6236 4.582 4.582 4.590 4.549 4.771 109,556,535 4.6258 -3.97%
2023-03-15 0 5.800 5.800 5.810 5.720 6.060 86,330,988 504,077,559 5.8389 4.771 4.771 4.779 4.705 4.985 104,952,940 4.8029 -3.01%
2023-03-14 0 5.980 5.970 5.980 5.880 6.130 106,856,420 637,835,499 5.9691 4.919 4.911 4.919 4.837 5.042 129,905,793 4.9100 -0.33%
2023-03-13 0 6.000 6.000 6.010 5.710 6.040 150,877,898 892,056,923 5.9124 4.935 4.935 4.944 4.697 4.968 183,422,886 4.8634 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 4.697 4.689 4.697 4.639 5.133 261,772,688 4.8227 -9.08%
2023-03-09 0 6.280 6.270 6.280 6.030 6.370 89,779,552 558,394,009 6.2196 5.166 5.158 5.166 4.960 5.240 109,145,374 5.1161 0.64%
2023-03-08 0 6.240 6.240 6.250 5.950 6.250 63,358,517 387,542,960 6.1167 5.133 5.133 5.141 4.894 5.141 77,025,212 5.0314 3.48%
2023-03-07 0 6.030 6.030 6.040 6.030 6.530 106,675,044 667,813,254 6.2603 4.960 4.960 4.968 4.960 5.371 129,685,293 5.1495 -5.49%
2023-03-06 0 6.380 6.370 6.380 6.150 6.540 106,538,569 677,767,214 6.3617 5.248 5.240 5.248 5.059 5.380 129,519,380 5.2329 1.75%
2023-03-03 0 6.270 6.270 6.280 6.020 6.310 72,404,829 451,347,700 6.2337 5.158 5.158 5.166 4.952 5.190 88,022,851 5.1276 3.13%
2023-03-02 0 6.080 6.070 6.080 6.010 6.210 53,212,385 325,446,957 6.1160 5.001 4.993 5.001 4.944 5.108 64,690,517 5.0308 0.16%
2023-03-01 0 6.070 6.060 6.070 5.740 6.180 109,016,137 659,358,960 6.0483 4.993 4.985 4.993 4.722 5.083 132,531,370 4.9751 6.12%
2023-02-28 0 5.720 5.710 5.720 5.520 5.740 67,125,448 380,143,043 5.6632 4.705 4.697 4.705 4.541 4.722 81,604,686 4.6583 5.34%
2023-02-27 0 5.430 5.420 5.430 5.380 5.670 72,010,528 395,967,370 5.4987 4.467 4.458 4.467 4.425 4.664 87,543,498 4.5231 -3.72%
2023-02-24 0 5.640 5.630 5.640 5.630 5.800 60,113,666 344,161,071 5.7252 4.639 4.631 4.639 4.631 4.771 73,080,433 4.7093 -2.08%
2023-02-23 0 5.760 5.760 5.770 5.710 6.200 86,261,879 512,159,749 5.9373 4.738 4.738 4.746 4.697 5.100 104,868,924 4.8838 -5.42%
2023-02-22 0 6.090 6.090 6.100 6.060 6.170 34,547,161 210,977,091 6.1069 5.009 5.009 5.018 4.985 5.075 41,999,127 5.0234 -1.14%
2023-02-21 0 6.160 6.150 6.160 5.990 6.220 84,277,804 519,577,896 6.1651 5.067 5.059 5.067 4.927 5.116 102,456,876 5.0712 2.50%
2023-02-20 0 6.010 6.010 6.030 5.780 6.130 79,564,137 480,633,712 6.0408 4.944 4.944 4.960 4.754 5.042 96,726,451 4.9690 3.44%
2023-02-17 0 5.810 5.800 5.810 5.740 5.960 49,835,530 291,785,749 5.8550 4.779 4.771 4.779 4.722 4.903 60,585,261 4.8161 -1.86%
2023-02-16 0 5.920 5.910 5.920 5.790 6.060 128,343,756 765,355,568 5.9633 4.870 4.861 4.870 4.763 4.985 156,028,037 4.9052 2.25%
2023-02-15 0 5.790 5.790 5.810 5.740 5.940 57,225,292 334,759,070 5.8498 4.763 4.763 4.779 4.722 4.886 69,569,025 4.8119 -0.17%
2023-02-14 0 5.800 5.790 5.800 5.580 5.830 46,566,919 266,497,824 5.7229 4.771 4.763 4.771 4.590 4.796 56,611,597 4.7075 3.76%
2023-02-13 0 5.590 5.590 5.610 5.510 5.640 21,253,476 118,857,007 5.5924 4.598 4.598 4.615 4.532 4.639 25,837,939 4.6001 -0.71%
2023-02-10 0 5.630 5.620 5.630 5.530 5.680 47,689,723 268,743,001 5.6352 4.631 4.623 4.631 4.549 4.672 57,976,594 4.6354 1.26%
2023-02-09 0 5.560 5.560 5.580 5.440 5.580 25,863,910 142,380,907 5.5050 4.573 4.573 4.590 4.475 4.590 31,442,863 4.5282 1.65%
2023-02-08 0 5.470 5.470 5.480 5.430 5.540 21,049,152 115,446,924 5.4846 4.499 4.499 4.508 4.467 4.557 25,589,541 4.5115 -0.73%
2023-02-07 0 5.510 5.500 5.510 5.450 5.590 34,212,433 188,071,147 5.4972 4.532 4.524 4.532 4.483 4.598 41,592,197 4.5218 0.55%
2023-02-06 0 5.480 5.470 5.480 5.410 5.570 37,446,185 205,088,693 5.4769 4.508 4.499 4.508 4.450 4.582 45,523,482 4.5051 -1.44%
2023-02-03 0 5.560 5.560 5.570 5.440 5.610 36,625,972 202,448,944 5.5275 4.573 4.573 4.582 4.475 4.615 44,526,346 4.5467 -0.36%
2023-02-02 0 5.580 5.570 5.580 5.540 5.770 69,455,045 395,544,963 5.6950 4.590 4.582 4.590 4.557 4.746 84,436,786 4.6845 0.72%
2023-02-01 0 5.540 5.540 5.550 5.430 5.590 31,233,368 172,283,878 5.5160 4.557 4.557 4.565 4.467 4.598 37,970,535 4.5373 0.54%
2023-01-31 0 5.510 5.500 5.510 5.280 5.600 73,497,107 397,336,930 5.4062 4.532 4.524 4.532 4.343 4.606 89,350,738 4.4469 -0.72%
2023-01-30 0 5.550 5.550 5.570 5.530 5.770 75,598,884 429,176,319 5.6770 4.565 4.565 4.582 4.549 4.746 91,905,877 4.6697 -0.72%
2023-01-27 0 5.590 5.590 5.600 5.560 5.620 16,694,952 93,248,168 5.5854 4.598 4.598 4.606 4.573 4.623 20,296,122 4.5944 0.00%
2023-01-26 0 5.590 5.580 5.590 5.570 5.640 20,251,977 113,347,472 5.5969 4.598 4.590 4.598 4.582 4.639 24,620,412 4.6038 0.90%
2023-01-20 0 5.540 5.530 5.540 5.340 5.610 61,390,200 339,195,150 5.5252 4.557 4.549 4.557 4.393 4.615 74,632,321 4.5449 3.94%
2023-01-19 0 5.330 5.330 5.340 5.250 5.370 16,735,892 89,103,832 5.3241 4.384 4.384 4.393 4.318 4.417 20,345,893 4.3795 0.38%
2023-01-18 0 5.310 5.300 5.310 5.200 5.340 39,728,628 209,661,716 5.2773 4.368 4.360 4.368 4.277 4.393 48,298,258 4.3410 -0.19%
2023-01-17 0 5.320 5.310 5.320 5.260 5.450 29,134,284 155,214,680 5.3276 4.376 4.368 4.376 4.327 4.483 35,418,670 4.3823 -2.39%
2023-01-16 0 5.450 5.450 5.460 5.370 5.510 55,669,969 303,604,342 5.4536 4.483 4.483 4.491 4.417 4.532 67,678,212 4.4860 1.87%
2023-01-13 0 5.350 5.350 5.360 5.240 5.400 42,668,629 228,489,345 5.3550 4.401 4.401 4.409 4.310 4.442 51,872,429 4.4048 1.52%
2023-01-12 0 5.270 5.270 5.280 5.190 5.290 33,415,911 175,351,548 5.2475 4.335 4.335 4.343 4.269 4.351 40,623,862 4.3165 0.00%
2023-01-11 0 5.270 5.270 5.280 5.180 5.320 43,973,190 231,951,266 5.2748 4.335 4.335 4.343 4.261 4.376 53,458,389 4.3389 1.15%
2023-01-10 0 5.210 5.200 5.210 5.090 5.270 44,406,277 230,969,942 5.2013 4.286 4.277 4.286 4.187 4.335 53,984,895 4.2784 1.36%
2023-01-09 0 5.140 5.130 5.140 5.090 5.220 53,760,651 277,740,700 5.1662 4.228 4.220 4.228 4.187 4.294 65,357,046 4.2496 0.59%
2023-01-06 0 5.110 5.100 5.110 5.080 5.200 56,151,258 289,211,272 5.1506 4.203 4.195 4.203 4.179 4.277 68,263,317 4.2367 0.39%
2023-01-05 0 5.090 5.090 5.100 5.060 5.340 98,937,477 512,656,155 5.1816 4.187 4.187 4.195 4.162 4.393 120,278,701 4.2622 -2.68%
2023-01-04 0 5.230 5.230 5.240 5.170 5.300 59,513,952 312,022,275 5.2428 4.302 4.302 4.310 4.253 4.360 72,351,358 4.3126 0.97%
2023-01-03 0 5.180 5.180 5.190 4.800 5.250 129,176,503 665,618,310 5.1528 4.261 4.261 4.269 3.948 4.318 157,040,410 4.2385 7.25%
2022-12-30 0 4.830 4.830 4.840 4.800 4.910 28,725,300 139,205,332 4.8461 3.973 3.973 3.981 3.948 4.039 34,921,466 3.9862 0.21%
2022-12-29 0 4.820 4.810 4.820 4.770 4.950 29,217,346 141,895,507 4.8566 3.965 3.957 3.965 3.924 4.072 35,519,649 3.9948 -1.03%
2022-12-28 0 4.870 4.870 4.880 4.800 5.110 85,667,585 424,364,396 4.9536 4.006 4.006 4.014 3.948 4.203 104,146,438 4.0747 -2.60%
2022-12-23 0 5.000 4.990 5.000 4.670 5.080 169,333,202 834,930,455 4.9307 4.113 4.105 4.113 3.841 4.179 205,859,076 4.0558 6.84%
2022-12-22 0 4.680 4.680 4.690 4.670 4.830 43,704,442 207,512,880 4.7481 3.850 3.850 3.858 3.841 3.973 53,131,671 3.9056 1.08%
2022-12-21 0 4.630 4.620 4.630 4.500 4.650 34,916,486 160,231,820 4.5890 3.808 3.800 3.808 3.702 3.825 42,448,117 3.7748 2.89%
2022-12-20 0 4.500 4.500 4.510 4.470 4.540 35,558,000 160,138,560 4.5036 3.702 3.702 3.710 3.677 3.734 43,228,008 3.7045 0.22%
2022-12-19 0 4.490 4.480 4.490 4.450 4.600 34,824,147 155,970,393 4.4788 3.693 3.685 3.693 3.660 3.784 42,335,860 3.6841 -2.18%
2022-12-16 0 4.590 4.580 4.590 4.540 4.650 40,162,040 184,205,105 4.5865 3.776 3.767 3.776 3.734 3.825 48,825,159 3.7727 -1.08%
2022-12-15 0 4.640 4.640 4.650 4.610 4.690 23,142,990 107,597,933 4.6493 3.817 3.817 3.825 3.792 3.858 28,135,029 3.8243 -0.85%
2022-12-14 0 4.680 4.670 4.680 4.640 4.740 42,175,248 196,908,582 4.6688 3.850 3.841 3.850 3.817 3.899 51,272,624 3.8404 -0.43%
2022-12-13 0 4.700 4.700 4.710 4.650 4.790 43,660,964 206,112,281 4.7207 3.866 3.866 3.874 3.825 3.940 53,078,815 3.8831 0.00%
2022-12-12 0 4.700 4.690 4.700 4.580 4.770 60,442,461 284,435,545 4.7059 3.866 3.858 3.866 3.767 3.924 73,480,151 3.8709 2.62%
2022-12-09 0 4.580 4.580 4.590 4.470 4.620 80,969,045 369,099,732 4.5585 3.767 3.767 3.776 3.677 3.800 98,434,404 3.7497 0.66%
2022-12-08 0 4.550 4.550 4.560 4.520 4.650 72,061,417 329,382,296 4.5709 3.743 3.743 3.751 3.718 3.825 87,605,364 3.7598 1.56%
2022-12-07 0 4.480 4.480 4.490 4.450 4.780 149,690,330 692,267,677 4.6247 3.685 3.685 3.693 3.660 3.932 181,979,155 3.8041 -5.08%
2022-12-06 0 4.720 4.710 4.720 4.660 4.890 87,103,171 415,505,463 4.7703 3.883 3.874 3.883 3.833 4.022 105,891,686 3.9239 -1.26%
2022-12-05 0 4.780 4.780 4.790 4.580 4.880 204,549,846 976,811,879 4.7754 3.932 3.932 3.940 3.767 4.014 248,672,096 3.9281 5.99%
2022-12-02 0 4.510 4.510 4.520 4.380 4.590 89,973,996 404,209,563 4.4925 3.710 3.710 3.718 3.603 3.776 109,381,760 3.6954 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 3.628 3.619 3.628 3.628 3.883 274,763,381 3.7440 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 3.578 3.578 3.586 3.422 3.718 328,879,878 3.6025 4.57%
2022-11-29 0 4.160 4.160 4.170 4.080 4.200 74,236,588 308,798,546 4.1597 3.422 3.422 3.430 3.356 3.455 90,249,728 3.4216 1.46%
2022-11-28 0 4.100 4.100 4.110 4.020 4.130 59,343,028 242,400,652 4.0847 3.373 3.373 3.381 3.307 3.397 72,143,565 3.3600 -0.73%
2022-11-25 0 4.130 4.130 4.140 4.020 4.230 136,597,948 568,384,702 4.1610 3.397 3.397 3.405 3.307 3.479 166,062,692 3.4227 3.25%
2022-11-24 0 4.000 4.000 4.010 3.950 4.020 38,791,088 154,659,438 3.9870 3.290 3.290 3.299 3.249 3.307 47,158,487 3.2796 0.50%
2022-11-23 0 3.980 3.980 3.990 3.940 4.100 80,403,312 322,372,585 4.0094 3.274 3.274 3.282 3.241 3.373 97,746,640 3.2980 -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 3.340 3.331 3.340 3.126 3.488 353,603,481 3.3676 6.84%
2022-11-21 0 3.800 3.800 3.810 3.800 3.850 22,712,050 86,546,566 3.8106 3.126 3.126 3.134 3.126 3.167 27,611,133 3.1345 -1.04%
2022-11-18 0 3.840 3.830 3.840 3.800 3.880 73,977,686 284,949,315 3.8518 3.159 3.150 3.159 3.126 3.192 89,934,980 3.1684 2.13%
2022-11-17 0 3.760 3.760 3.770 3.680 3.810 41,120,413 154,157,165 3.7489 3.093 3.093 3.101 3.027 3.134 49,990,257 3.0837 0.80%
2022-11-16 0 3.730 3.720 3.730 3.660 3.790 62,370,980 233,648,993 3.7461 3.068 3.060 3.068 3.011 3.118 75,824,659 3.0814 2.19%
2022-11-15 0 3.650 3.650 3.660 3.570 3.700 50,566,594 185,220,529 3.6629 3.002 3.002 3.011 2.937 3.044 61,474,018 3.0130 2.82%
2022-11-14 0 3.550 3.550 3.560 3.550 3.640 44,894,055 161,423,439 3.5957 2.920 2.920 2.928 2.920 2.994 54,577,889 2.9577 0.00%
2022-11-11 0 3.550 3.550 3.560 3.550 3.580 46,414,118 165,401,805 3.5636 2.920 2.920 2.928 2.920 2.945 56,425,836 2.9313 2.01%
2022-11-10 0 3.480 3.470 3.480 3.460 3.500 13,749,475 47,871,810 3.4817 2.863 2.854 2.863 2.846 2.879 16,715,294 2.8640 -0.85%
2022-11-09 0 3.510 3.500 3.510 3.480 3.520 20,271,470 70,951,539 3.5001 2.887 2.879 2.887 2.863 2.895 24,644,110 2.8790 0.29%
2022-11-08 0 3.500 3.490 3.500 3.490 3.520 8,822,576 30,898,816 3.5022 2.879 2.871 2.879 2.871 2.895 10,725,642 2.8808 0.00%
2022-11-07 0 3.500 3.500 3.510 3.470 3.540 41,797,269 146,842,469 3.5132 2.879 2.879 2.887 2.854 2.912 50,813,113 2.8899 0.29%
2022-11-04 0 3.490 3.480 3.490 3.430 3.540 68,093,740 238,577,852 3.5037 2.871 2.863 2.871 2.821 2.912 82,781,842 2.8820 1.16%
2022-11-03 0 3.450 3.450 3.460 3.450 3.600 158,096,785 557,626,284 3.5271 2.838 2.838 2.846 2.838 2.961 192,198,917 2.9013 2.07%
2022-11-02 0 3.380 3.370 3.380 3.330 3.400 12,016,545 40,531,814 3.3730 2.780 2.772 2.780 2.739 2.797 14,608,564 2.7745 1.20%
2022-11-01 0 3.340 3.340 3.360 3.330 3.390 24,853,000 83,605,940 3.3640 2.747 2.747 2.764 2.739 2.789 30,213,895 2.7671 0.00%
2022-10-31 0 3.340 3.330 3.340 3.340 3.380 34,971,717 117,567,923 3.3618 2.747 2.739 2.747 2.747 2.780 42,515,261 2.7653 0.60%
2022-10-28 0 3.320 3.320 3.330 3.270 3.380 31,416,174 104,063,883 3.3124 2.731 2.731 2.739 2.690 2.780 38,192,773 2.7247 -2.06%
2022-10-27 0 3.390 3.380 3.390 3.360 3.400 18,372,382 62,254,719 3.3885 2.789 2.780 2.789 2.764 2.797 22,335,381 2.7873 1.19%
2022-10-26 0 3.350 3.350 3.360 3.340 3.400 18,960,080 63,882,658 3.3693 2.756 2.756 2.764 2.747 2.797 23,049,848 2.7715 -0.59%
2022-10-25 0 3.370 3.360 3.370 3.330 3.400 26,777,961 90,224,610 3.3694 2.772 2.764 2.772 2.739 2.797 32,554,078 2.7715 -0.59%
2022-10-24 0 3.390 3.380 3.390 3.320 3.500 50,172,408 169,540,186 3.3792 2.789 2.780 2.789 2.731 2.879 60,994,805 2.7796 -2.59%
2022-10-21 0 3.480 3.470 3.480 3.460 3.510 23,159,702 80,567,118 3.4788 2.863 2.854 2.863 2.846 2.887 28,155,346 2.8615 -0.57%
2022-10-20 0 3.500 3.490 3.500 3.480 3.520 15,218,000 53,250,160 3.4992 2.879 2.871 2.879 2.863 2.895 18,500,586 2.8783 -0.85%
2022-10-19 0 3.530 3.520 3.530 3.510 3.540 8,460,828 29,810,146 3.5233 2.904 2.895 2.904 2.887 2.912 10,285,864 2.8982 0.00%
2022-10-18 0 3.530 3.520 3.530 3.510 3.550 7,982,200 28,131,526 3.5243 2.904 2.895 2.904 2.887 2.920 9,703,994 2.8990 0.28%
2022-10-17 0 3.520 3.520 3.530 3.490 3.540 9,461,301 33,190,902 3.5081 2.895 2.895 2.904 2.871 2.912 11,502,143 2.8856 0.57%
2022-10-14 0 3.500 3.500 3.510 3.500 3.550 17,503,782 61,706,894 3.5253 2.879 2.879 2.887 2.879 2.920 21,279,420 2.8998 0.00%
2022-10-13 0 3.500 3.500 3.510 3.490 3.550 26,334,305 92,505,039 3.5127 2.879 2.879 2.887 2.871 2.920 32,014,724 2.8895 -0.85%
2022-10-12 0 3.530 3.520 3.530 3.520 3.570 17,515,614 62,101,919 3.5455 2.904 2.895 2.904 2.895 2.937 21,293,805 2.9164 -0.56%
2022-10-11 0 3.550 3.550 3.560 3.540 3.590 8,706,906 31,007,455 3.5612 2.920 2.920 2.928 2.912 2.953 10,585,022 2.9294 -0.28%
2022-10-10 0 3.560 3.560 3.570 3.510 3.600 38,612,695 138,022,946 3.5745 2.928 2.928 2.937 2.887 2.961 46,941,613 2.9403 -0.28%
2022-10-07 0 3.570 3.560 3.570 3.540 3.570 3,032,000 10,770,140 3.5522 2.937 2.928 2.937 2.912 2.937 3,686,015 2.9219 -0.28%
2022-10-06 0 3.580 3.570 3.580 3.560 3.590 4,195,000 15,005,530 3.5770 2.945 2.937 2.945 2.928 2.953 5,099,879 2.9423 0.00%
2022-10-05 0 3.580 3.570 3.580 3.520 3.590 14,588,344 51,965,940 3.5622 2.945 2.937 2.945 2.895 2.953 17,735,110 2.9301 2.58%
2022-10-03 0 3.490 3.490 3.500 3.470 3.520 5,978,245 20,850,082 3.4877 2.871 2.871 2.879 2.854 2.895 7,267,777 2.8688 -1.13%
2022-09-30 0 3.530 3.520 3.530 3.490 3.540 11,216,000 39,452,760 3.5175 2.904 2.895 2.904 2.871 2.912 13,635,338 2.8934 0.57%
2022-09-29 0 3.510 3.510 3.520 3.430 3.620 43,675,180 153,754,772 3.5204 2.887 2.887 2.895 2.821 2.978 53,096,097 2.8958 -2.23%
2022-09-28 0 3.590 3.580 3.590 3.550 3.640 60,617,000 218,471,500 3.6041 2.953 2.945 2.953 2.920 2.994 73,692,338 2.9646 -0.83%
2022-09-27 0 3.620 3.620 3.630 3.610 3.660 47,621,265 173,280,365 3.6387 2.978 2.978 2.986 2.969 3.011 57,893,369 2.9931 -1.36%
2022-09-26 0 3.670 3.670 3.680 3.650 3.790 52,525,800 195,674,036 3.7253 3.019 3.019 3.027 3.002 3.118 63,855,833 3.0643 -2.13%
2022-09-23 0 3.750 3.750 3.760 3.690 3.790 53,329,764 199,998,824 3.7502 3.085 3.085 3.093 3.035 3.118 64,833,215 3.0848 1.35%
2022-09-22 0 3.700 3.700 3.710 3.620 3.730 27,859,437 102,773,879 3.6890 3.044 3.044 3.052 2.978 3.068 33,868,833 3.0345 0.54%
2022-09-21 0 3.680 3.670 3.680 3.640 3.680 13,454,256 49,273,300 3.6623 3.027 3.019 3.027 2.994 3.027 16,356,395 3.0125 -0.54%
2022-09-20 0 3.700 3.700 3.710 3.680 3.710 10,098,767 37,263,070 3.6899 3.044 3.044 3.052 3.027 3.052 12,277,113 3.0352 0.00%
2022-09-19 0 3.700 3.700 3.710 3.690 3.740 8,916,000 33,030,800 3.7047 3.044 3.044 3.052 3.035 3.076 10,839,218 3.0473 -0.54%
2022-09-16 0 3.720 3.720 3.730 3.690 3.740 12,105,407 45,016,004 3.7187 3.060 3.060 3.068 3.035 3.076 14,716,594 3.0589 0.00%
2022-09-15 0 3.720 3.710 3.720 3.700 3.730 6,417,797 23,842,865 3.7151 3.060 3.052 3.060 3.044 3.068 7,802,142 3.0559 0.00%
2022-09-14 0 3.720 3.720 3.730 3.690 3.730 14,552,659 53,959,269 3.7079 3.060 3.060 3.068 3.035 3.068 17,691,728 3.0500 -0.80%
2022-09-13 0 3.750 3.750 3.760 3.690 3.760 24,755,613 92,689,442 3.7442 3.085 3.085 3.093 3.035 3.093 30,095,501 3.0798 1.35%
2022-09-09 0 3.700 3.700 3.710 3.630 3.730 27,235,228 100,663,606 3.6961 3.044 3.044 3.052 2.986 3.068 33,109,980 3.0403 1.65%
2022-09-08 0 3.640 3.640 3.650 3.620 3.660 15,007,928 54,651,911 3.6415 2.994 2.994 3.002 2.978 3.011 18,245,200 2.9954 0.00%
2022-09-07 0 3.640 3.630 3.640 3.610 3.640 12,995,988 47,122,216 3.6259 2.994 2.986 2.994 2.969 2.994 15,799,277 2.9826 -0.27%
2022-09-06 0 3.650 3.640 3.650 3.630 3.650 6,428,000 23,397,700 3.6400 3.002 2.994 3.002 2.986 3.002 7,814,546 2.9941 0.27%
2022-09-05 0 3.640 3.630 3.640 3.620 3.650 18,434,734 66,974,971 3.6331 2.994 2.986 2.994 2.978 3.002 22,411,183 2.9885 -0.27%
2022-09-02 0 3.650 3.650 3.660 3.630 3.660 19,513,206 71,144,229 3.6460 3.002 3.002 3.011 2.986 3.011 23,722,285 2.9990 0.00%
2022-09-01 0 3.650 3.640 3.650 3.630 3.680 18,873,000 68,917,560 3.6516 3.002 2.994 3.002 2.986 3.027 22,943,984 3.0037 -0.23%
2022-08-31 0 3.850 3.850 3.860 3.830 3.860 31,314,433 120,484,799 3.8476 3.009 3.009 3.017 2.994 3.017 40,061,659 3.0075 -0.26%
2022-08-30 0 3.860 3.860 3.870 3.860 3.890 20,166,780 77,990,999 3.8673 3.017 3.017 3.025 3.017 3.041 25,800,073 3.0229 -0.52%
2022-08-29 0 3.880 3.880 3.890 3.860 3.890 12,329,842 47,799,235 3.8767 3.033 3.033 3.041 3.017 3.041 15,774,002 3.0303 -0.26%
2022-08-26 0 3.890 3.890 3.900 3.880 3.910 11,084,428 43,103,546 3.8887 3.041 3.041 3.048 3.033 3.056 14,180,700 3.0396 0.00%
2022-08-25 0 3.890 3.890 3.900 3.810 3.930 9,277,042 36,076,581 3.8888 3.041 3.041 3.048 2.978 3.072 11,868,447 3.0397 0.26%
2022-08-24 0 3.880 3.880 3.890 3.860 3.910 16,150,893 62,666,515 3.8801 3.033 3.033 3.041 3.017 3.056 20,662,407 3.0329 -0.51%
2022-08-23 0 3.900 3.900 3.910 3.890 3.930 10,918,000 42,623,960 3.9040 3.048 3.048 3.056 3.041 3.072 13,967,783 3.0516 -0.76%
2022-08-22 0 3.930 3.920 3.930 3.910 3.950 14,401,240 56,594,506 3.9298 3.072 3.064 3.072 3.056 3.088 18,424,015 3.0718 0.00%
2022-08-19 0 3.930 3.930 3.940 3.880 3.950 35,100,484 137,521,928 3.9179 3.072 3.072 3.080 3.033 3.088 44,905,288 3.0625 1.03%
2022-08-18 0 3.890 3.890 3.900 3.870 3.900 20,458,267 79,362,299 3.8792 3.041 3.041 3.048 3.025 3.048 26,172,983 3.0322 0.26%
2022-08-17 0 3.880 3.870 3.880 3.860 3.890 28,816,016 111,713,980 3.8768 3.033 3.025 3.033 3.017 3.041 36,865,346 3.0303 0.26%
2022-08-16 0 3.870 3.870 3.880 3.860 3.890 13,036,439 50,475,191 3.8719 3.025 3.025 3.033 3.017 3.041 16,677,977 3.0265 -0.26%
2022-08-15 0 3.880 3.870 3.880 3.860 3.900 15,505,990 60,142,711 3.8787 3.033 3.025 3.033 3.017 3.048 19,837,360 3.0318 -0.26%
2022-08-12 0 3.890 3.880 3.890 3.880 3.910 22,800,164 88,781,136 3.8939 3.041 3.033 3.041 3.033 3.056 29,169,055 3.0437 0.00%
2022-08-11 0 3.890 3.880 3.890 3.860 3.900 21,688,703 84,094,654 3.8773 3.041 3.033 3.041 3.017 3.048 27,747,123 3.0308 0.26%
2022-08-10 0 3.880 3.880 3.890 3.850 3.910 27,130,761 105,353,761 3.8832 3.033 3.033 3.041 3.009 3.056 34,709,340 3.0353 -0.51%
2022-08-09 0 3.900 3.890 3.900 3.830 3.910 86,124,913 333,451,618 3.8717 3.048 3.041 3.048 2.994 3.056 110,182,641 3.0264 4.00%
2022-08-08 0 3.750 3.740 3.750 3.710 3.760 10,782,980 40,342,966 3.7414 2.931 2.923 2.931 2.900 2.939 13,795,047 2.9245 0.54%
2022-08-05 0 3.730 3.730 3.740 3.710 3.750 6,735,501 25,137,073 3.7320 2.916 2.916 2.923 2.900 2.931 8,616,964 2.9172 0.00%
2022-08-04 0 3.730 3.720 3.730 3.660 3.750 14,915,821 55,410,577 3.7149 2.916 2.908 2.916 2.861 2.931 19,082,336 2.9038 1.91%
2022-08-03 0 3.660 3.650 3.660 3.650 3.690 11,933,575 43,779,140 3.6686 2.861 2.853 2.861 2.853 2.884 15,267,044 2.8676 0.00%
2022-08-02 0 3.660 3.650 3.660 3.640 3.710 26,498,739 97,013,930 3.6611 2.861 2.853 2.861 2.845 2.900 33,900,772 2.8617 -1.61%
2022-08-01 0 3.720 3.720 3.730 3.700 3.740 16,820,124 62,588,785 3.7211 2.908 2.908 2.916 2.892 2.923 21,518,578 2.9086 -0.80%
2022-07-29 0 3.750 3.740 3.750 3.680 3.790 16,501,081 61,303,894 3.7151 2.931 2.923 2.931 2.876 2.962 21,110,415 2.9040 1.35%
2022-07-28 0 3.700 3.700 3.710 3.700 3.750 20,725,200 77,071,548 3.7187 2.892 2.892 2.900 2.892 2.931 26,514,480 2.9068 -0.80%
2022-07-27 0 3.730 3.720 3.730 3.710 3.740 5,524,314 20,548,914 3.7197 2.916 2.908 2.916 2.900 2.923 7,067,450 2.9075 -0.53%
2022-07-26 0 3.750 3.740 3.750 3.700 3.750 7,564,000 28,245,380 3.7342 2.931 2.923 2.931 2.892 2.931 9,676,892 2.9188 1.08%
2022-07-25 0 3.710 3.710 3.720 3.690 3.730 8,576,477 31,797,228 3.7075 2.900 2.900 2.908 2.884 2.916 10,972,190 2.8980 -0.54%
2022-07-22 0 3.730 3.720 3.730 3.710 3.760 5,560,397 20,723,924 3.7271 2.916 2.908 2.916 2.900 2.939 7,113,612 2.9133 -0.27%
2022-07-21 0 3.740 3.730 3.740 3.740 3.780 7,981,579 29,995,412 3.7581 2.923 2.916 2.923 2.923 2.955 10,211,116 2.9375 -0.80%
2022-07-20 0 3.770 3.770 3.780 3.750 3.790 17,171,032 64,792,526 3.7734 2.947 2.947 2.955 2.931 2.962 21,967,507 2.9495 0.53%
2022-07-19 0 3.750 3.740 3.750 3.720 3.750 8,221,230 30,739,546 3.7390 2.931 2.923 2.931 2.908 2.931 10,517,710 2.9226 0.27%
2022-07-18 0 3.740 3.740 3.750 3.680 3.750 26,493,032 98,964,152 3.7355 2.923 2.923 2.931 2.876 2.931 33,893,471 2.9199 1.36%
2022-07-15 0 3.690 3.680 3.690 3.680 3.720 15,414,125 56,990,135 3.6973 2.884 2.876 2.884 2.876 2.908 19,719,834 2.8900 -0.81%
2022-07-14 0 3.720 3.710 3.720 3.710 3.740 9,902,473 36,817,964 3.7181 2.908 2.900 2.908 2.900 2.923 12,668,583 2.9062 -0.27%
2022-07-13 0 3.730 3.730 3.740 3.720 3.750 10,912,121 40,737,621 3.7332 2.916 2.916 2.923 2.908 2.931 13,960,262 2.9181 0.00%
2022-07-12 0 3.730 3.730 3.740 3.720 3.750 12,779,676 47,719,488 3.7340 2.916 2.916 2.923 2.908 2.931 16,349,491 2.9187 -0.27%
2022-07-11 0 3.740 3.740 3.750 3.720 3.750 9,717,734 36,313,825 3.7369 2.923 2.923 2.931 2.908 2.931 12,432,240 2.9209 0.27%
2022-07-08 0 3.730 3.720 3.730 3.720 3.760 11,077,676 41,471,446 3.7437 2.916 2.908 2.916 2.908 2.939 14,172,062 2.9263 0.00%
2022-07-07 0 3.730 3.730 3.740 3.720 3.750 6,719,150 25,092,299 3.7344 2.916 2.916 2.923 2.908 2.931 8,596,046 2.9191 0.00%
2022-07-06 0 3.730 3.730 3.740 3.700 3.750 19,786,130 73,688,494 3.7242 2.916 2.916 2.923 2.892 2.931 25,313,094 2.9111 -0.27%
2022-07-05 0 3.740 3.740 3.750 3.730 3.760 20,298,565 76,096,631 3.7489 2.923 2.923 2.931 2.916 2.939 25,968,671 2.9303 0.54%
2022-07-04 0 3.720 3.720 3.730 3.690 3.750 24,994,012 93,113,208 3.7254 2.908 2.908 2.916 2.884 2.931 31,975,722 2.9120 0.27%
2022-06-30 0 3.710 3.710 3.720 3.650 3.750 49,531,000 183,313,510 3.7010 2.900 2.900 2.908 2.853 2.931 63,366,756 2.8929 1.37%
2022-06-29 0 3.660 3.650 3.660 3.660 3.700 19,600,600 71,981,962 3.6724 2.861 2.853 2.861 2.861 2.892 25,075,739 2.8706 -0.54%
2022-06-28 0 3.680 3.680 3.690 3.630 3.700 33,785,400 124,274,882 3.6784 2.876 2.876 2.884 2.837 2.892 43,222,855 2.8752 0.55%
2022-06-27 0 3.660 3.660 3.670 3.640 3.700 43,721,178 160,333,352 3.6672 2.861 2.861 2.869 2.845 2.892 55,934,046 2.8665 0.55%
2022-06-24 0 3.640 3.640 3.650 3.630 3.670 25,509,300 93,006,180 3.6460 2.845 2.845 2.853 2.837 2.869 32,634,948 2.8499 -0.55%
2022-06-23 0 3.660 3.650 3.660 3.640 3.680 11,688,190 42,695,868 3.6529 2.861 2.853 2.861 2.845 2.876 14,953,114 2.8553 0.27%
2022-06-22 0 3.650 3.650 3.660 3.640 3.700 22,437,361 82,051,335 3.6569 2.853 2.853 2.861 2.845 2.892 28,704,908 2.8584 -0.82%
2022-06-21 0 3.680 3.680 3.700 3.650 3.720 26,703,000 98,217,200 3.6781 2.876 2.876 2.892 2.853 2.908 34,162,090 2.8750 0.82%
2022-06-20 0 3.650 3.650 3.660 3.650 3.690 14,122,000 51,633,360 3.6562 2.853 2.853 2.861 2.853 2.884 18,066,773 2.8579 -0.82%
2022-06-17 0 3.680 3.680 3.690 3.660 3.710 20,108,000 74,051,600 3.6827 2.876 2.876 2.884 2.861 2.900 25,724,874 2.8786 0.27%
2022-06-16 0 3.670 3.670 3.680 3.670 3.720 16,268,000 60,019,900 3.6894 2.869 2.869 2.876 2.869 2.908 20,812,227 2.8839 -0.81%
2022-06-15 0 3.700 3.690 3.700 3.660 3.720 28,627,481 105,831,752 3.6969 2.892 2.884 2.892 2.861 2.908 36,624,147 2.8897 1.09%
2022-06-14 0 3.660 3.660 3.670 3.640 3.670 11,412,043 41,722,096 3.6560 2.861 2.861 2.869 2.845 2.869 14,599,829 2.8577 0.00%
2022-06-13 0 3.660 3.660 3.670 3.660 3.710 21,284,274 78,515,582 3.6889 2.861 2.861 2.869 2.861 2.900 27,229,723 2.8835 -1.35%
2022-06-10 0 3.710 3.710 3.720 3.700 3.750 21,102,227 78,614,258 3.7254 2.900 2.900 2.908 2.892 2.931 26,996,824 2.9120 -0.54%
2022-06-09 0 3.730 3.720 3.730 3.700 3.740 23,402,262 86,897,134 3.7132 2.916 2.908 2.916 2.892 2.923 29,939,340 2.9024 0.27%
2022-06-08 0 3.720 3.720 3.730 3.690 3.740 44,800,029 166,826,435 3.7238 2.908 2.908 2.916 2.884 2.923 57,314,258 2.9107 0.54%
2022-06-07 0 3.700 3.700 3.710 3.680 3.720 15,985,447 59,196,988 3.7032 2.892 2.892 2.900 2.876 2.908 20,450,747 2.8946 -0.27%
2022-06-06 0 3.710 3.710 3.720 3.680 3.710 14,365,766 53,172,656 3.7013 2.900 2.900 2.908 2.876 2.900 18,378,631 2.8932 0.82%
2022-06-02 0 3.680 3.680 3.690 3.680 3.710 12,247,540 45,151,401 3.6866 2.876 2.876 2.884 2.876 2.900 15,668,710 2.8816 -0.81%
2022-06-01 0 3.710 3.710 3.720 3.700 3.720 8,574,000 31,826,680 3.7120 2.900 2.900 2.908 2.892 2.908 10,969,021 2.9015 -0.27%
2022-05-31 0 3.720 3.710 3.720 3.690 3.720 16,079,540 59,551,509 3.7036 2.908 2.900 2.908 2.884 2.908 20,571,123 2.8949 0.54%
2022-05-30 0 3.700 3.700 3.710 3.700 3.730 16,483,462 61,224,779 3.7143 2.892 2.892 2.900 2.892 2.916 21,087,875 2.9033 -0.54%
2022-05-27 0 3.720 3.720 3.730 3.700 3.750 17,913,760 66,683,473 3.7225 2.908 2.908 2.916 2.892 2.931 22,917,705 2.9097 0.00%
2022-05-26 0 3.720 3.720 3.730 3.700 3.750 10,131,184 37,673,126 3.7185 2.908 2.908 2.916 2.892 2.931 12,961,181 2.9066 -0.80%
2022-05-25 0 3.750 3.740 3.750 3.690 3.760 35,551,168 132,849,331 3.7368 2.931 2.923 2.931 2.884 2.939 45,481,864 2.9209 1.35%
2022-05-24 0 3.700 3.690 3.700 3.670 3.710 13,912,485 51,278,835 3.6858 2.892 2.884 2.892 2.869 2.900 17,798,733 2.8810 0.27%
2022-05-23 0 3.690 3.680 3.690 3.680 3.720 8,980,000 33,223,100 3.6997 2.884 2.876 2.884 2.876 2.908 11,488,431 2.8919 0.00%
2022-05-20 0 3.690 3.680 3.690 3.640 3.720 22,937,932 84,526,477 3.6850 2.884 2.876 2.884 2.845 2.908 29,345,306 2.8804 0.54%
2022-05-19 0 3.670 3.660 3.670 3.630 3.700 34,292,208 125,551,030 3.6612 2.869 2.861 2.869 2.837 2.892 43,871,232 2.8618 0.61%
2022-05-18 0 3.760 3.760 3.770 3.710 3.780 55,005,001 206,068,629 3.7464 2.851 2.851 2.859 2.813 2.866 72,535,288 2.8409 1.08%
2022-05-17 0 3.720 3.720 3.730 3.700 3.740 33,878,502 126,017,446 3.7197 2.821 2.821 2.829 2.806 2.836 44,675,699 2.8207 0.54%
2022-05-16 0 3.700 3.700 3.710 3.690 3.730 20,732,512 76,879,351 3.7082 2.806 2.806 2.813 2.798 2.829 27,340,036 2.8120 -0.27%
2022-05-13 0 3.710 3.710 3.720 3.680 3.730 24,443,723 90,388,108 3.6978 2.813 2.813 2.821 2.791 2.829 32,234,023 2.8041 0.54%
2022-05-12 0 3.690 3.690 3.700 3.670 3.720 13,309,942 49,084,846 3.6878 2.798 2.798 2.806 2.783 2.821 17,551,867 2.7966 -0.81%
2022-05-11 0 3.720 3.720 3.730 3.690 3.740 8,743,818 32,567,884 3.7247 2.821 2.821 2.829 2.798 2.836 11,530,503 2.8245 0.00%
2022-05-10 0 3.720 3.710 3.720 3.660 3.730 45,885,319 169,717,890 3.6987 2.821 2.813 2.821 2.775 2.829 60,509,131 2.8048 -0.27%
2022-05-06 0 3.730 3.730 3.740 3.710 3.750 23,232,240 86,562,540 3.7260 2.829 2.829 2.836 2.813 2.844 30,636,436 2.8255 -1.06%
2022-05-05 0 3.770 3.760 3.770 3.760 3.810 13,583,000 51,397,220 3.7839 2.859 2.851 2.859 2.851 2.889 17,911,950 2.8694 -0.26%
2022-05-04 0 3.780 3.770 3.780 3.760 3.790 7,775,031 29,329,877 3.7723 2.866 2.859 2.866 2.851 2.874 10,252,961 2.8606 -0.26%
2022-05-03 0 3.790 3.780 3.790 3.750 3.790 6,234,000 23,555,080 3.7785 2.874 2.866 2.874 2.844 2.874 8,220,798 2.8653 0.00%
2022-04-29 0 3.790 3.780 3.790 3.740 3.800 19,222,677 72,432,779 3.7681 2.874 2.866 2.874 2.836 2.882 25,349,012 2.8574 1.07%
2022-04-28 0 3.750 3.750 3.760 3.710 3.770 16,660,052 62,346,780 3.7423 2.844 2.844 2.851 2.813 2.859 21,969,669 2.8379 0.54%
2022-04-27 0 3.730 3.720 3.730 3.710 3.740 34,288,230 127,719,964 3.7249 2.829 2.821 2.829 2.813 2.836 45,216,009 2.8247 -0.53%
2022-04-26 0 3.750 3.740 3.750 3.720 3.810 53,606,933 201,578,047 3.7603 2.844 2.836 2.844 2.821 2.889 70,691,650 2.8515 -1.06%
2022-04-25 0 3.790 3.790 3.800 3.770 3.840 30,771,194 116,853,085 3.7975 2.874 2.874 2.882 2.859 2.912 40,578,081 2.8797 -1.81%
2022-04-22 0 3.860 3.850 3.860 3.750 3.870 39,523,114 151,494,222 3.8331 2.927 2.920 2.927 2.844 2.935 52,119,269 2.9067 1.58%
2022-04-21 0 3.800 3.800 3.810 3.790 3.860 28,384,665 108,349,511 3.8172 2.882 2.882 2.889 2.874 2.927 37,430,957 2.8946 -1.55%
2022-04-20 0 3.860 3.850 3.860 3.840 3.870 21,064,070 81,258,936 3.8577 2.927 2.920 2.927 2.912 2.935 27,777,263 2.9254 -0.26%
2022-04-19 0 3.870 3.860 3.870 3.840 3.890 24,326,790 93,932,563 3.8613 2.935 2.927 2.935 2.912 2.950 32,079,823 2.9281 -0.26%
2022-04-14 0 3.880 3.880 3.890 3.860 3.910 19,904,445 77,356,450 3.8864 2.942 2.942 2.950 2.927 2.965 26,248,061 2.9471 0.52%
2022-04-13 0 3.860 3.850 3.860 3.830 3.870 17,815,534 68,656,102 3.8537 2.927 2.920 2.927 2.904 2.935 23,493,407 2.9224 0.52%
2022-04-12 0 3.840 3.840 3.850 3.830 3.870 28,875,248 111,154,225 3.8495 2.912 2.912 2.920 2.904 2.935 38,077,891 2.9191 -0.52%
2022-04-11 0 3.860 3.850 3.860 3.840 3.900 17,052,045 65,824,121 3.8602 2.927 2.920 2.927 2.912 2.957 22,486,591 2.9273 -0.77%
2022-04-08 0 3.890 3.890 3.900 3.870 3.910 22,167,950 86,323,491 3.8941 2.950 2.950 2.957 2.935 2.965 29,232,953 2.9530 0.00%
2022-04-07 0 3.890 3.880 3.890 3.870 3.930 24,813,500 96,584,725 3.8924 2.950 2.942 2.950 2.935 2.980 32,721,649 2.9517 -0.77%
2022-04-06 0 3.920 3.920 3.930 3.870 3.930 32,489,844 126,891,929 3.9056 2.973 2.973 2.980 2.935 2.980 42,844,471 2.9617 0.00%
2022-04-04 0 3.920 3.910 3.920 3.880 3.940 19,875,570 77,902,683 3.9195 2.973 2.965 2.973 2.942 2.988 26,209,984 2.9723 0.77%
2022-04-01 0 3.890 3.890 3.900 3.860 3.900 18,132,341 70,398,655 3.8825 2.950 2.950 2.957 2.927 2.957 23,911,182 2.9442 0.00%
2022-03-31 0 3.890 3.880 3.890 3.870 3.920 16,260,100 63,140,724 3.8832 2.950 2.942 2.950 2.935 2.973 21,442,251 2.9447 -0.26%
2022-03-30 0 3.900 3.900 3.910 3.880 3.940 45,023,240 176,227,892 3.9142 2.957 2.957 2.965 2.942 2.988 59,372,304 2.9682 -0.26%
2022-03-29 0 3.910 3.900 3.910 3.890 3.950 21,740,000 85,116,840 3.9152 2.965 2.957 2.965 2.950 2.995 28,668,614 2.9690 0.00%
2022-03-28 0 3.910 3.910 3.920 3.860 3.940 29,979,186 117,180,649 3.9087 2.965 2.965 2.973 2.927 2.988 39,533,658 2.9641 0.51%
2022-03-25 0 3.890 3.880 3.890 3.860 3.970 50,801,802 198,772,745 3.9127 2.950 2.942 2.950 2.927 3.011 66,992,514 2.9671 -1.02%
2022-03-24 0 3.930 3.930 3.940 3.890 4.030 69,728,804 276,625,070 3.9672 2.980 2.980 2.988 2.950 3.056 91,951,618 3.0084 1.03%
2022-03-23 0 3.890 3.890 3.900 3.880 3.950 43,878,651 171,254,373 3.9029 2.950 2.950 2.957 2.942 2.995 57,862,931 2.9597 -0.77%
2022-03-22 0 3.920 3.920 3.930 3.860 3.940 34,045,440 133,043,440 3.9078 2.973 2.973 2.980 2.927 2.988 44,895,841 2.9634 1.29%
2022-03-21 0 3.870 3.860 3.870 3.840 3.940 35,239,184 136,862,129 3.8838 2.935 2.927 2.935 2.912 2.988 46,470,035 2.9452 -0.77%
2022-03-18 0 3.900 3.900 3.910 3.810 3.930 61,950,454 239,902,177 3.8725 2.957 2.957 2.965 2.889 2.980 81,694,281 2.9366 1.83%
2022-03-17 0 3.830 3.820 3.830 3.790 3.890 82,589,937 315,436,871 3.8193 2.904 2.897 2.904 2.874 2.950 108,911,639 2.8963 1.32%
2022-03-16 0 3.780 3.780 3.790 3.640 3.840 131,171,000 490,610,780 3.7402 2.866 2.866 2.874 2.760 2.912 172,975,657 2.8363 3.28%
2022-03-15 0 3.660 3.660 3.670 3.600 3.880 110,898,741 411,629,896 3.7118 2.775 2.775 2.783 2.730 2.942 146,242,558 2.8147 -5.67%
2022-03-14 0 3.880 3.880 3.890 3.840 3.960 79,675,135 308,935,026 3.8774 2.942 2.942 2.950 2.912 3.003 105,067,880 2.9403 -4.67%
2022-03-11 0 4.070 4.060 4.070 3.910 4.090 62,655,096 249,742,084 3.9860 3.086 3.079 3.086 2.965 3.102 82,623,495 3.0227 0.49%
2022-03-10 0 4.050 4.040 4.050 4.010 4.070 28,900,934 116,737,177 4.0392 3.071 3.064 3.071 3.041 3.086 38,111,763 3.0630 1.76%
2022-03-09 0 3.980 3.980 3.990 3.890 4.030 36,551,496 144,621,560 3.9567 3.018 3.018 3.026 2.950 3.056 48,200,586 3.0004 -0.50%
2022-03-08 0 4.000 3.990 4.000 3.960 4.080 44,972,740 179,956,068 4.0014 3.033 3.026 3.033 3.003 3.094 59,305,710 3.0344 -1.72%
2022-03-07 0 4.070 4.070 4.080 4.020 4.120 56,089,973 228,252,620 4.0694 3.086 3.086 3.094 3.048 3.124 73,966,044 3.0859 -1.93%
2022-03-04 0 4.150 4.140 4.150 4.130 4.200 38,816,150 161,168,528 4.1521 3.147 3.139 3.147 3.132 3.185 51,186,993 3.1486 -1.19%
2022-03-03 0 4.200 4.200 4.210 4.130 4.230 27,659,648 116,245,631 4.2027 3.185 3.185 3.193 3.132 3.208 36,474,875 3.1870 1.69%
2022-03-02 0 4.130 4.130 4.150 4.100 4.200 47,337,538 197,387,680 4.1698 3.132 3.132 3.147 3.109 3.185 62,424,177 3.1620 -0.48%
2022-03-01 0 4.150 4.150 4.160 4.100 4.170 14,663,000 60,612,370 4.1337 3.147 3.147 3.155 3.109 3.162 19,336,149 3.1347 0.48%
2022-02-28 0 4.130 4.130 4.140 4.080 4.190 47,486,560 195,210,982 4.1109 3.132 3.132 3.139 3.094 3.177 62,620,693 3.1174 -1.43%
2022-02-25 0 4.190 4.180 4.190 4.160 4.250 38,885,655 163,332,182 4.2003 3.177 3.170 3.177 3.155 3.223 51,278,650 3.1852 -0.48%
2022-02-24 0 4.210 4.210 4.220 4.180 4.330 55,414,626 235,570,202 4.2510 3.193 3.193 3.200 3.170 3.284 73,075,461 3.2237 -3.00%
2022-02-23 0 4.340 4.330 4.340 4.330 4.380 38,294,434 166,952,037 4.3597 3.291 3.284 3.291 3.284 3.321 50,499,004 3.3060 -0.23%
2022-02-22 0 4.350 4.350 4.360 4.310 4.380 68,486,000 297,700,200 4.3469 3.299 3.299 3.306 3.268 3.321 90,312,728 3.2963 -0.68%
2022-02-21 0 4.380 4.370 4.380 4.280 4.400 60,387,768 264,267,588 4.3762 3.321 3.314 3.321 3.246 3.337 79,633,561 3.3185 1.39%
2022-02-18 0 4.320 4.310 4.320 4.250 4.370 36,267,006 157,147,646 4.3331 3.276 3.268 3.276 3.223 3.314 47,825,428 3.2859 0.47%
2022-02-17 0 4.300 4.290 4.300 4.260 4.320 16,821,228 72,172,352 4.2906 3.261 3.253 3.261 3.230 3.276 22,182,212 3.2536 0.00%
2022-02-16 0 4.300 4.300 4.310 4.250 4.320 22,515,000 96,618,950 4.2913 3.261 3.261 3.268 3.223 3.276 29,690,609 3.2542 1.42%
2022-02-15 0 4.240 4.240 4.250 4.210 4.360 53,350,827 227,301,991 4.2605 3.215 3.215 3.223 3.193 3.306 70,353,923 3.2308 -2.53%
2022-02-14 0 4.350 4.350 4.360 4.280 4.360 33,413,860 144,597,759 4.3275 3.299 3.299 3.306 3.246 3.306 44,062,974 3.2816 0.69%
2022-02-11 0 4.320 4.320 4.330 4.290 4.360 62,486,317 269,833,299 4.3183 3.276 3.276 3.284 3.253 3.306 82,400,925 3.2746 -0.23%
2022-02-10 0 4.330 4.320 4.330 4.300 4.380 43,922,073 190,393,371 4.3348 3.284 3.276 3.284 3.261 3.321 57,920,192 3.2872 -0.46%
2022-02-09 0 4.350 4.350 4.360 4.260 4.430 151,402,095 661,124,033 4.3667 3.299 3.299 3.306 3.230 3.359 199,654,473 3.3113 2.35%
2022-02-08 0 4.250 4.250 4.260 4.190 4.340 83,316,894 354,617,768 4.2563 3.223 3.223 3.230 3.177 3.291 109,870,280 3.2276 -0.70%
2022-02-07 0 4.280 4.280 4.290 4.170 4.310 125,861,391 536,600,522 4.2634 3.246 3.246 3.253 3.162 3.268 165,973,857 3.2330 2.15%
2022-02-04 0 4.190 4.190 4.200 4.090 4.200 46,376,800 193,561,199 4.1737 3.177 3.177 3.185 3.102 3.185 61,157,249 3.1650 1.95%
2022-01-31 0 4.110 4.100 4.110 4.070 4.120 10,072,050 41,254,172 4.0959 3.117 3.109 3.117 3.086 3.124 13,282,048 3.1060 0.74%
2022-01-28 0 4.080 4.080 4.090 4.080 4.150 30,380,506 124,823,305 4.1087 3.094 3.094 3.102 3.094 3.147 40,062,880 3.1157 -0.97%
2022-01-27 0 4.120 4.110 4.120 4.090 4.180 64,912,450 267,717,525 4.1243 3.124 3.117 3.124 3.102 3.170 85,600,275 3.1275 -1.44%
2022-01-26 0 4.180 4.170 4.180 4.050 4.190 105,961,115 439,481,776 4.1476 3.170 3.162 3.170 3.071 3.177 139,731,294 3.1452 3.21%
2022-01-25 0 4.050 4.040 4.050 4.030 4.090 30,164,831 122,532,341 4.0621 3.071 3.064 3.071 3.056 3.102 39,778,468 3.0804 -1.22%
2022-01-24 0 4.100 4.100 4.110 4.030 4.130 69,948,948 286,364,364 4.0939 3.109 3.109 3.117 3.056 3.132 92,241,923 3.1045 1.49%
2022-01-21 0 4.040 4.040 4.050 4.010 4.070 50,238,602 202,632,920 4.0334 3.064 3.064 3.071 3.041 3.086 66,249,821 3.0586 -0.25%
2022-01-20 0 4.050 4.040 4.050 4.010 4.060 36,287,760 146,541,002 4.0383 3.071 3.064 3.071 3.041 3.079 47,852,796 3.0623 0.25%
2022-01-19 0 4.040 4.030 4.040 4.030 4.080 21,529,058 87,210,997 4.0509 3.064 3.056 3.064 3.056 3.094 28,390,444 3.0718 -0.25%
2022-01-18 0 4.050 4.040 4.050 4.030 4.060 21,576,419 87,315,039 4.0468 3.071 3.064 3.071 3.056 3.079 28,452,899 3.0688 -0.25%
2022-01-17 0 4.060 4.050 4.060 4.030 4.080 16,991,333 68,845,620 4.0518 3.079 3.071 3.079 3.056 3.094 22,406,530 3.0726 -0.25%
2022-01-14 0 4.070 4.060 4.070 4.050 4.100 33,570,010 136,550,260 4.0676 3.086 3.079 3.086 3.071 3.109 44,268,890 3.0846 -0.97%
2022-01-13 0 4.110 4.110 4.120 4.050 4.110 64,906,899 264,737,477 4.0787 3.117 3.117 3.124 3.071 3.117 85,592,955 3.0930 0.98%
2022-01-12 0 4.070 4.070 4.080 4.030 4.100 42,754,912 173,916,442 4.0678 3.086 3.086 3.094 3.056 3.109 56,381,052 3.0847 0.99%
2022-01-11 0 4.030 4.030 4.040 4.010 4.050 17,135,079 69,052,638 4.0299 3.056 3.056 3.064 3.041 3.071 22,596,089 3.0560 -0.49%
2022-01-10 0 4.050 4.040 4.050 4.020 4.070 34,056,455 138,080,315 4.0545 3.071 3.064 3.071 3.048 3.086 44,910,367 3.0746 0.50%
2022-01-07 0 4.030 4.030 4.040 3.970 4.070 37,623,852 151,851,892 4.0361 3.056 3.056 3.064 3.011 3.086 49,614,705 3.0606 1.00%
2022-01-06 0 3.990 3.990 4.000 3.930 4.010 25,937,198 103,003,582 3.9713 3.026 3.026 3.033 2.980 3.041 34,203,474 3.0115 -0.25%
2022-01-05 0 4.000 3.990 4.000 3.980 4.090 64,387,827 258,392,880 4.0131 3.033 3.026 3.033 3.018 3.102 84,908,453 3.0432 1.27%
2022-01-04 0 3.950 3.950 3.960 3.860 3.980 45,643,077 178,946,186 3.9206 2.995 2.995 3.003 2.927 3.018 60,189,686 2.9730 1.02%
2022-01-03 0 3.910 3.900 3.910 3.880 3.910 5,114,384 19,946,317 3.9000 2.965 2.957 2.965 2.942 2.965 6,744,356 2.9575 0.26%
2021-12-31 0 3.900 3.900 3.910 3.860 3.900 9,188,508 35,729,485 3.8885 2.957 2.957 2.965 2.927 2.957 12,116,918 2.9487 0.52%
2021-12-30 0 3.880 3.870 3.880 3.870 3.880 4,942,730 19,164,718 3.8774 2.942 2.935 2.942 2.935 2.942 6,517,995 2.9403 0.00%
2021-12-29 0 3.880 3.870 3.880 3.860 3.890 6,780,863 26,281,396 3.8758 2.942 2.935 2.942 2.927 2.950 8,941,948 2.9391 0.00%
2021-12-28 0 3.880 3.880 3.890 3.860 3.900 15,081,572 58,458,515 3.8762 2.942 2.942 2.950 2.927 2.957 19,888,122 2.9394 0.00%
2021-12-24 0 3.880 3.870 3.880 3.840 3.890 10,583,000 40,951,820 3.8696 2.942 2.935 2.942 2.912 2.950 13,955,839 2.9344 0.52%
2021-12-23 0 3.860 3.860 3.870 3.840 3.870 19,825,509 76,449,726 3.8561 2.927 2.927 2.935 2.912 2.935 26,143,968 2.9242 0.26%
2021-12-22 0 3.850 3.840 3.850 3.830 3.860 17,534,000 67,384,980 3.8431 2.920 2.912 2.920 2.904 2.927 23,122,147 2.9143 0.00%
2021-12-21 0 3.850 3.840 3.850 3.820 3.850 32,383,618 124,241,349 3.8365 2.920 2.912 2.920 2.897 2.920 42,704,391 2.9093 0.00%
2021-12-20 0 3.850 3.840 3.850 3.820 3.860 13,053,100 50,120,020 3.8397 2.920 2.912 2.920 2.897 2.927 17,213,169 2.9117 -0.26%
2021-12-17 0 3.860 3.850 3.860 3.840 3.870 5,619,070 21,654,866 3.8538 2.927 2.920 2.927 2.912 2.935 7,409,887 2.9224 0.26%
2021-12-16 0 3.850 3.850 3.860 3.820 3.870 9,335,298 35,833,397 3.8385 2.920 2.920 2.927 2.897 2.935 12,310,490 2.9108 0.26%
2021-12-15 0 3.840 3.840 3.850 3.830 3.860 10,420,114 39,996,656 3.8384 2.912 2.912 2.920 2.904 2.927 13,741,041 2.9107 -0.26%
2021-12-14 0 3.850 3.840 3.850 3.840 3.890 14,278,483 55,117,222 3.8602 2.920 2.912 2.920 2.912 2.950 18,829,086 2.9272 -0.52%
2021-12-13 0 3.870 3.860 3.870 3.840 3.890 20,688,287 80,177,639 3.8755 2.935 2.927 2.935 2.912 2.950 27,281,717 2.9389 0.78%
2021-12-10 0 3.840 3.830 3.840 3.830 3.880 13,313,146 51,339,827 3.8563 2.912 2.904 2.912 2.904 2.942 17,556,092 2.9243 -0.52%
2021-12-09 0 3.860 3.860 3.870 3.840 3.880 20,320,000 78,574,080 3.8668 2.927 2.927 2.935 2.912 2.942 26,796,055 2.9323 0.52%
2021-12-08 0 3.840 3.830 3.840 3.830 3.850 20,838,947 79,930,769 3.8356 2.912 2.904 2.912 2.904 2.920 27,480,392 2.9086 0.26%
2021-12-07 0 3.830 3.830 3.840 3.820 3.860 41,169,667 158,132,323 3.8410 2.904 2.904 2.912 2.897 2.927 54,290,584 2.9127 0.26%
2021-12-06 0 3.820 3.820 3.830 3.820 3.880 40,491,746 155,718,058 3.8457 2.897 2.897 2.904 2.897 2.942 53,396,607 2.9163 -1.29%
2021-12-03 0 3.870 3.870 3.880 3.860 3.900 33,184,799 128,792,802 3.8811 2.935 2.935 2.942 2.927 2.957 43,760,911 2.9431 -0.26%
2021-12-02 0 3.880 3.870 3.880 3.870 3.910 25,003,330 97,337,280 3.8930 2.942 2.935 2.942 2.935 2.965 32,971,979 2.9521 -0.77%
2021-12-01 0 3.910 3.900 3.910 3.900 3.940 35,981,250 140,831,782 3.9140 2.965 2.957 2.965 2.957 2.988 47,448,600 2.9681 -0.51%
2021-11-30 0 3.930 3.920 3.930 3.890 3.960 36,590,000 143,380,840 3.9186 2.980 2.973 2.980 2.950 3.003 48,251,361 2.9715 -0.76%
2021-11-29 0 3.960 3.950 3.960 3.930 3.980 25,978,839 102,793,334 3.9568 3.003 2.995 3.003 2.980 3.018 34,258,386 3.0005 -0.25%
2021-11-26 0 3.970 3.970 3.980 3.960 4.010 25,961,000 103,231,290 3.9764 3.011 3.011 3.018 3.003 3.041 34,234,862 3.0154 -1.24%
2021-11-25 0 4.020 4.010 4.020 4.000 4.030 16,873,680 67,733,293 4.0141 3.048 3.041 3.048 3.033 3.056 22,251,381 3.0440 0.25%
2021-11-24 0 4.010 4.010 4.020 4.010 4.050 19,754,171 79,580,923 4.0286 3.041 3.041 3.048 3.041 3.071 26,049,895 3.0549 -0.74%
2021-11-23 0 4.040 4.040 4.050 4.010 4.060 25,921,890 104,802,083 4.0430 3.064 3.064 3.071 3.041 3.079 34,183,287 3.0659 0.75%
2021-11-22 0 4.010 4.010 4.020 4.000 4.020 14,368,469 57,584,951 4.0077 3.041 3.041 3.048 3.033 3.048 18,947,750 3.0391 0.25%
2021-11-19 0 4.000 4.000 4.010 3.980 4.070 16,597,630 66,572,072 4.0109 3.033 3.033 3.041 3.018 3.086 21,887,353 3.0416 0.00%
2021-11-18 0 4.000 4.000 4.010 3.990 4.020 8,131,758 32,533,841 4.0008 3.033 3.033 3.041 3.026 3.048 10,723,378 3.0339 -0.25%
2021-11-17 0 4.010 4.010 4.020 3.990 4.030 10,489,644 42,037,476 4.0075 3.041 3.041 3.048 3.026 3.056 13,832,730 3.0390 -0.50%
2021-11-16 0 4.030 4.020 4.030 4.010 4.050 13,994,032 56,310,854 4.0239 3.056 3.048 3.056 3.041 3.071 18,453,979 3.0514 -0.25%
2021-11-15 0 4.040 4.030 4.040 4.000 4.100 16,957,536 68,323,601 4.0291 3.064 3.056 3.064 3.033 3.109 22,361,962 3.0553 0.50%
2021-11-12 0 4.020 4.020 4.030 3.980 4.080 19,435,500 78,498,070 4.0389 3.048 3.048 3.056 3.018 3.094 25,629,662 3.0628 -0.74%
2021-11-11 0 4.050 4.040 4.050 3.980 4.070 24,336,412 98,164,758 4.0337 3.071 3.064 3.071 3.018 3.086 32,092,512 3.0588 1.76%
2021-11-10 0 3.980 3.970 3.980 3.950 4.000 10,369,156 41,210,454 3.9743 3.018 3.011 3.018 2.995 3.033 13,673,842 3.0138 0.00%
2021-11-09 0 3.980 3.980 3.990 3.960 4.030 16,414,837 65,687,287 4.0017 3.018 3.018 3.026 3.003 3.056 21,646,303 3.0346 0.25%
2021-11-08 0 3.970 3.960 3.970 3.950 3.990 12,274,000 48,650,650 3.9637 3.011 3.003 3.011 2.995 3.026 16,185,767 3.0058 0.00%
2021-11-05 0 3.970 3.960 3.970 3.930 4.000 28,605,438 113,470,354 3.9667 3.011 3.003 3.011 2.980 3.033 37,722,091 3.0081 -0.50%
2021-11-04 0 3.990 3.990 4.000 3.980 4.020 11,113,857 44,395,595 3.9946 3.026 3.026 3.033 3.018 3.048 14,655,882 3.0292 0.00%
2021-11-03 0 3.990 3.980 3.990 3.980 4.020 11,976,032 47,861,433 3.9964 3.026 3.018 3.026 3.018 3.048 15,792,835 3.0306 0.00%
2021-11-02 0 3.990 3.970 3.990 3.970 4.060 35,752,217 143,366,869 4.0100 3.026 3.011 3.026 3.011 3.079 47,146,574 3.0409 -0.75%
2021-11-01 0 4.020 4.010 4.020 4.000 4.040 19,534,691 78,556,512 4.0214 3.048 3.041 3.048 3.033 3.064 25,760,465 3.0495 0.00%
2021-10-29 0 4.020 4.020 4.030 4.010 4.050 22,318,540 89,910,479 4.0285 3.048 3.048 3.056 3.041 3.071 29,431,537 3.0549 -0.50%
2021-10-28 0 4.040 4.040 4.050 4.020 4.070 17,389,268 70,361,214 4.0462 3.064 3.064 3.071 3.048 3.086 22,931,289 3.0683 -0.74%
2021-10-27 0 4.070 4.060 4.070 4.000 4.070 31,380,190 126,581,916 4.0338 3.086 3.079 3.086 3.033 3.086 41,381,167 3.0589 0.49%
2021-10-26 0 4.050 4.050 4.060 4.030 4.080 16,275,046 65,898,098 4.0490 3.071 3.071 3.079 3.056 3.094 21,461,960 3.0705 -0.25%
2021-10-25 0 4.060 4.060 4.070 4.050 4.110 30,506,713 124,462,433 4.0798 3.079 3.079 3.086 3.071 3.117 40,229,309 3.0938 -0.49%
2021-10-22 0 4.080 4.080 4.090 4.040 4.110 67,858,540 275,707,495 4.0630 3.094 3.094 3.102 3.064 3.117 89,485,294 3.0810 0.00%
2021-10-21 0 4.080 4.080 4.090 4.070 4.120 19,085,300 78,093,104 4.0918 3.094 3.094 3.102 3.086 3.124 25,167,852 3.1029 -0.24%
2021-10-20 0 4.090 4.080 4.090 4.060 4.090 16,315,000 66,557,180 4.0795 3.102 3.094 3.102 3.079 3.102 21,514,648 3.0936 0.49%
2021-10-19 0 4.070 4.070 4.080 4.050 4.090 14,236,000 57,934,340 4.0696 3.086 3.086 3.094 3.071 3.102 18,773,063 3.0860 0.49%
2021-10-18 0 4.050 4.040 4.050 4.020 4.060 16,521,505 66,753,167 4.0404 3.071 3.064 3.071 3.048 3.079 21,786,967 3.0639 0.25%
2021-10-15 0 4.040 4.030 4.040 4.020 4.090 30,679,160 124,138,400 4.0463 3.064 3.056 3.064 3.048 3.102 40,456,716 3.0684 -0.25%
2021-10-12 0 4.050 4.050 4.060 4.020 4.090 26,396,084 107,375,435 4.0679 3.071 3.071 3.079 3.048 3.102 34,808,608 3.0847 -0.25%
2021-10-11 0 4.060 4.060 4.070 4.000 4.080 43,966,871 177,439,689 4.0358 3.079 3.079 3.086 3.033 3.094 57,979,267 3.0604 1.00%
2021-10-08 0 4.020 4.010 4.020 3.990 4.040 40,271,002 161,525,007 4.0110 3.048 3.041 3.048 3.026 3.064 53,105,511 3.0416 1.01%
2021-10-07 0 3.980 3.980 3.990 3.950 4.000 22,033,635 87,759,139 3.9830 3.018 3.018 3.026 2.995 3.033 29,055,832 3.0204 0.76%
2021-10-06 0 3.950 3.940 3.950 3.910 3.960 12,015,418 47,279,165 3.9349 2.995 2.988 2.995 2.965 3.003 15,844,774 2.9839 0.25%
2021-10-05 0 3.940 3.940 3.950 3.900 3.940 10,661,970 41,880,559 3.9280 2.988 2.988 2.995 2.957 2.988 14,059,977 2.9787 0.25%
2021-10-04 0 3.930 3.920 3.930 3.910 3.960 21,145,346 82,933,065 3.9220 2.980 2.973 2.980 2.965 3.003 27,884,442 2.9742 -0.51%
2021-09-30 0 3.950 3.940 3.950 3.940 3.960 11,638,844 45,949,341 3.9479 2.995 2.988 2.995 2.988 3.003 15,348,184 2.9938 -0.25%
2021-09-29 0 3.960 3.950 3.960 3.940 3.970 20,543,300 81,284,943 3.9568 3.003 2.995 3.003 2.988 3.011 27,090,522 3.0005 -0.25%
2021-09-28 0 3.970 3.960 3.970 3.930 3.980 51,996,588 205,542,322 3.9530 3.011 3.003 3.011 2.980 3.018 68,568,083 2.9976 0.51%
2021-09-27 0 3.950 3.950 3.960 3.940 4.010 30,014,817 119,460,930 3.9801 2.995 2.995 3.003 2.988 3.041 39,580,644 3.0182 -0.50%
2021-09-24 0 3.970 3.970 3.980 3.960 4.020 26,821,634 107,048,088 3.9911 3.011 3.011 3.018 3.003 3.048 35,369,783 3.0265 -0.50%
2021-09-23 0 3.990 3.980 3.990 3.970 4.090 64,701,588 259,700,406 4.0138 3.026 3.018 3.026 3.011 3.102 85,322,211 3.0438 0.50%
2021-09-21 0 3.970 3.960 3.970 3.930 3.970 31,992,650 126,379,576 3.9503 3.011 3.003 3.011 2.980 3.011 42,188,820 2.9956 0.76%
2021-09-20 0 3.940 3.940 3.950 3.920 4.050 65,422,000 258,644,280 3.9535 2.988 2.988 2.995 2.973 3.071 86,272,221 2.9980 -2.72%
2021-09-17 0 4.050 4.040 4.050 4.010 4.050 19,261,070 77,765,827 4.0375 3.071 3.064 3.071 3.041 3.071 25,399,641 3.0617 0.00%
2021-09-16 0 4.050 4.040 4.050 4.020 4.100 26,906,750 109,033,580 4.0523 3.071 3.064 3.071 3.048 3.109 35,482,026 3.0729 -0.98%
2021-09-15 0 4.090 4.090 4.100 4.080 4.120 31,023,139 127,209,401 4.1005 3.102 3.102 3.109 3.094 3.124 40,910,322 3.1095 -0.73%
2021-09-14 0 4.120 4.110 4.120 4.100 4.160 37,074,230 152,830,823 4.1223 3.124 3.117 3.124 3.109 3.155 48,889,917 3.1260 -0.24%
2021-09-13 0 4.130 4.130 4.140 4.120 4.180 42,125,087 174,945,839 4.1530 3.132 3.132 3.139 3.124 3.170 55,550,500 3.1493 -0.96%
2021-09-10 0 4.170 4.170 4.180 4.150 4.190 37,617,314 156,885,402 4.1706 3.162 3.162 3.170 3.147 3.177 49,606,084 3.1626 0.72%
2021-09-09 0 4.140 4.140 4.150 4.130 4.160 28,489,805 118,049,520 4.1436 3.139 3.139 3.147 3.132 3.155 37,569,606 3.1422 -0.24%
2021-09-08 0 4.150 4.150 4.160 4.150 4.200 30,169,757 125,754,752 4.1682 3.147 3.147 3.155 3.147 3.185 39,784,964 3.1609 -0.72%
2021-09-07 0 4.180 4.170 4.180 4.150 4.210 68,365,298 286,180,504 4.1860 3.170 3.162 3.170 3.147 3.193 90,153,558 3.1744 0.48%
2021-09-06 0 4.160 4.150 4.160 4.130 4.170 57,723,778 239,924,830 4.1564 3.155 3.147 3.155 3.132 3.162 76,120,548 3.1519 0.97%
2021-09-03 0 4.120 4.120 4.140 4.120 4.180 60,187,937 249,348,318 4.1428 3.124 3.124 3.139 3.124 3.170 79,370,043 3.1416 -0.48%
2021-09-02 0 4.140 4.130 4.140 4.120 4.170 35,804,667 148,603,166 4.1504 3.139 3.132 3.139 3.124 3.162 47,215,740 3.1473 0.83%
2021-09-01 0 4.250 4.250 4.260 4.200 4.280 38,385,769 163,487,157 4.2591 3.113 3.113 3.121 3.077 3.135 52,398,022 3.1201 1.19%
2021-08-31 0 4.200 4.200 4.210 4.150 4.230 73,758,000 308,674,409 4.1850 3.077 3.077 3.084 3.040 3.099 100,682,451 3.0658 -0.71%
2021-08-30 0 4.230 4.220 4.230 4.200 4.270 50,514,392 213,436,669 4.2253 3.099 3.091 3.099 3.077 3.128 68,954,050 3.0953 -0.94%
2021-08-27 0 4.270 4.270 4.280 4.250 4.300 22,567,680 96,351,149 4.2694 3.128 3.128 3.135 3.113 3.150 30,805,734 3.1277 -0.47%
2021-08-26 0 4.290 4.280 4.290 4.250 4.340 50,231,600 215,039,485 4.2810 3.143 3.135 3.143 3.113 3.179 68,568,028 3.1361 -0.92%
2021-08-25 0 4.330 4.330 4.340 4.310 4.400 45,318,559 196,670,588 4.3397 3.172 3.172 3.179 3.157 3.223 61,861,542 3.1792 -1.14%
2021-08-24 0 4.380 4.380 4.390 4.350 4.430 38,609,900 169,035,265 4.3780 3.209 3.209 3.216 3.187 3.245 52,703,969 3.2073 -0.90%
2021-08-23 0 4.420 4.420 4.430 4.350 4.490 54,280,560 238,795,008 4.3993 3.238 3.238 3.245 3.187 3.289 74,095,011 3.2228 -0.23%
2021-08-20 0 4.430 4.430 4.440 4.350 4.730 155,323,523 698,376,879 4.4963 3.245 3.245 3.253 3.187 3.465 212,022,465 3.2939 -0.45%
2021-08-19 0 4.450 4.450 4.460 4.440 4.520 68,752,345 308,434,831 4.4862 3.260 3.260 3.267 3.253 3.311 93,849,543 3.2865 0.00%
2021-08-18 0 4.450 4.450 4.460 4.360 4.470 51,403,767 228,244,218 4.4402 3.260 3.260 3.267 3.194 3.275 70,168,080 3.2528 1.60%
2021-08-17 0 4.380 4.380 4.390 4.380 4.470 129,473,245 575,036,192 4.4414 3.209 3.209 3.216 3.209 3.275 176,735,861 3.2536 0.23%
2021-08-16 0 4.370 4.360 4.370 4.340 4.430 50,257,062 220,772,806 4.3929 3.201 3.194 3.201 3.179 3.245 68,602,784 3.2181 0.23%
2021-08-13 0 4.360 4.350 4.360 4.290 4.390 58,262,113 253,761,228 4.3555 3.194 3.187 3.194 3.143 3.216 79,529,981 3.1908 1.63%
2021-08-12 0 4.290 4.290 4.300 4.260 4.340 45,176,920 194,667,156 4.3090 3.143 3.143 3.150 3.121 3.179 61,668,199 3.1567 0.00%
2021-08-11 0 4.290 4.280 4.290 4.240 4.310 79,213,968 337,969,736 4.2665 3.143 3.135 3.143 3.106 3.157 108,130,053 3.1256 0.94%
2021-08-10 0 4.250 4.250 4.260 4.240 4.290 27,812,663 118,526,072 4.2616 3.113 3.113 3.121 3.106 3.143 37,965,334 3.1220 -0.70%
2021-08-09 0 4.280 4.280 4.290 4.220 4.310 27,847,608 119,236,290 4.2817 3.135 3.135 3.143 3.091 3.157 38,013,035 3.1367 0.23%
2021-08-06 0 4.270 4.270 4.280 4.220 4.290 18,365,447 78,174,972 4.2566 3.128 3.128 3.135 3.091 3.143 25,069,528 3.1183 -0.70%
2021-08-05 0 4.300 4.290 4.300 4.240 4.340 28,066,334 119,954,074 4.2739 3.150 3.143 3.150 3.106 3.179 38,311,604 3.1310 -0.92%
2021-08-04 0 4.340 4.330 4.340 4.310 4.410 56,202,960 245,968,178 4.3764 3.179 3.172 3.179 3.157 3.231 76,719,159 3.2061 -0.23%
2021-08-03 0 4.350 4.350 4.360 4.280 4.390 61,674,667 267,792,152 4.3420 3.187 3.187 3.194 3.135 3.216 84,188,246 3.1809 0.69%
2021-08-02 0 4.320 4.310 4.320 4.170 4.330 77,715,394 333,487,152 4.2911 3.165 3.157 3.165 3.055 3.172 106,084,443 3.1436 2.86%
2021-07-30 0 4.200 4.200 4.210 4.140 4.230 57,454,980 240,760,425 4.1904 3.077 3.077 3.084 3.033 3.099 78,428,214 3.0698 0.00%
2021-07-29 0 4.200 4.190 4.200 4.130 4.230 71,676,982 299,768,517 4.1822 3.077 3.070 3.077 3.026 3.099 97,841,783 3.0638 1.94%
2021-07-28 0 4.120 4.120 4.130 4.100 4.190 86,610,023 358,051,375 4.1341 3.018 3.018 3.026 3.004 3.070 118,225,947 3.0285 -1.44%
2021-07-27 0 4.180 4.170 4.180 4.110 4.270 92,248,330 385,387,863 4.1777 3.062 3.055 3.062 3.011 3.128 125,922,448 3.0605 -0.71%
2021-07-26 0 4.210 4.210 4.220 4.170 4.320 72,857,816 309,163,488 4.2434 3.084 3.084 3.091 3.055 3.165 99,453,666 3.1086 -1.86%
2021-07-23 0 4.290 4.280 4.290 4.270 4.350 46,392,127 199,831,407 4.3074 3.143 3.135 3.143 3.128 3.187 63,327,002 3.1555 0.00%
2021-07-22 0 4.290 4.280 4.290 4.200 4.310 76,588,157 327,252,233 4.2729 3.143 3.135 3.143 3.077 3.157 104,545,722 3.1302 2.63%
2021-07-21 0 4.180 4.170 4.180 4.170 4.230 32,778,000 137,356,260 4.1905 3.062 3.055 3.062 3.055 3.099 44,743,206 3.0699 0.24%
2021-07-20 0 4.170 4.160 4.170 4.150 4.220 36,800,460 154,020,596 4.1853 3.055 3.048 3.055 3.040 3.091 50,234,015 3.0661 -0.24%
2021-07-19 0 4.180 4.170 4.180 4.110 4.280 103,097,293 434,234,810 4.2119 3.062 3.055 3.062 3.011 3.135 140,731,692 3.0856 1.21%
2021-07-16 0 4.130 4.120 4.130 4.120 4.170 54,181,569 224,079,205 4.1357 3.026 3.018 3.026 3.018 3.055 73,959,884 3.0297 -0.24%
2021-07-15 0 4.140 4.130 4.140 4.120 4.190 73,060,829 302,966,759 4.1468 3.033 3.026 3.033 3.018 3.070 99,730,786 3.0378 -0.96%
2021-07-14 0 4.180 4.170 4.180 4.150 4.220 37,509,226 156,255,515 4.1658 3.062 3.055 3.062 3.040 3.091 51,201,508 3.0518 -0.48%
2021-07-13 0 4.200 4.200 4.210 4.090 4.230 86,445,555 358,883,692 4.1516 3.077 3.077 3.084 2.996 3.099 118,001,442 3.0414 2.19%
2021-07-12 0 4.110 4.110 4.120 4.110 4.170 41,973,703 173,286,642 4.1285 3.011 3.011 3.018 3.011 3.055 57,295,687 3.0244 -0.48%
2021-07-09 0 4.130 4.130 4.140 4.120 4.160 41,738,696 172,405,924 4.1306 3.026 3.026 3.033 3.018 3.048 56,974,894 3.0260 0.24%
2021-07-08 0 4.120 4.120 4.130 4.100 4.170 63,810,516 263,544,821 4.1301 3.018 3.018 3.026 3.004 3.055 87,103,760 3.0256 -0.96%
2021-07-07 0 4.160 4.160 4.170 4.150 4.190 29,815,200 124,245,042 4.1672 3.048 3.048 3.055 3.040 3.070 40,698,872 3.0528 -0.24%
2021-07-06 0 4.170 4.170 4.180 4.160 4.210 27,024,026 112,867,658 4.1766 3.055 3.055 3.062 3.048 3.084 36,888,814 3.0597 -0.48%
2021-07-05 0 4.190 4.180 4.190 4.170 4.220 22,912,903 95,978,936 4.1889 3.070 3.062 3.070 3.055 3.091 31,276,976 3.0687 -0.24%
2021-07-02 0 4.200 4.200 4.210 4.180 4.250 26,585,000 111,758,660 4.2038 3.077 3.077 3.084 3.062 3.113 36,289,527 3.0796 -0.94%
2021-06-30 0 4.240 4.230 4.240 4.210 4.260 33,368,330 141,137,313 4.2297 3.106 3.099 3.106 3.084 3.121 45,549,028 3.0986 -0.24%
2021-06-29 0 4.250 4.240 4.250 4.240 4.330 46,250,055 197,899,655 4.2789 3.113 3.106 3.113 3.106 3.172 63,133,069 3.1346 -1.39%
2021-06-28 0 4.310 4.310 4.320 4.280 4.360 61,819,643 267,527,998 4.3276 3.157 3.157 3.165 3.135 3.194 84,386,143 3.1703 0.47%
2021-06-25 0 4.290 4.290 4.300 4.200 4.310 95,684,490 409,194,417 4.2765 3.143 3.143 3.150 3.077 3.157 130,612,936 3.1329 2.14%
2021-06-24 0 4.200 4.200 4.210 4.160 4.200 30,961,224 129,416,693 4.1800 3.077 3.077 3.084 3.048 3.077 42,263,238 3.0622 0.72%
2021-06-23 0 4.170 4.170 4.180 4.170 4.210 37,780,726 157,868,345 4.1785 3.055 3.055 3.062 3.055 3.084 51,572,115 3.0611 -0.48%
2021-06-22 0 4.190 4.180 4.190 4.170 4.240 50,560,198 212,048,142 4.1940 3.070 3.062 3.070 3.055 3.106 69,016,576 3.0724 -0.24%
2021-06-21 0 4.200 4.190 4.200 4.150 4.220 49,986,571 209,555,031 4.1922 3.077 3.070 3.077 3.040 3.091 68,233,554 3.0711 1.69%
2021-06-18 0 4.130 4.130 4.140 4.110 4.170 44,434,508 183,835,072 4.1372 3.026 3.026 3.033 3.011 3.055 60,654,779 3.0308 -0.24%
2021-06-17 0 4.140 4.140 4.150 4.120 4.190 57,889,070 240,143,471 4.1483 3.033 3.033 3.040 3.018 3.070 79,020,763 3.0390 -0.96%
2021-06-16 0 4.180 4.170 4.180 4.170 4.220 33,018,446 138,272,706 4.1877 3.062 3.055 3.062 3.055 3.091 45,071,424 3.0679 -0.48%
2021-06-15 0 4.200 4.200 4.210 4.190 4.280 42,597,795 179,674,964 4.2179 3.077 3.077 3.084 3.070 3.135 58,147,596 3.0900 -1.18%
2021-06-11 0 4.250 4.250 4.280 4.240 4.310 49,035,631 209,537,060 4.2732 3.113 3.113 3.135 3.106 3.157 66,935,485 3.1304 -0.47%
2021-06-10 0 4.270 4.270 4.280 4.230 4.320 64,872,789 278,122,494 4.2872 3.128 3.128 3.135 3.099 3.165 88,553,803 3.1407 0.71%
2021-06-09 0 4.240 4.230 4.240 4.210 4.250 38,589,455 163,230,971 4.2299 3.106 3.099 3.106 3.084 3.113 52,676,061 3.0988 0.24%
2021-06-08 0 4.230 4.220 4.230 4.220 4.250 30,004,829 126,961,627 4.2314 3.099 3.091 3.099 3.091 3.113 40,957,723 3.0998 0.00%
2021-06-07 0 4.230 4.230 4.240 4.190 4.250 31,200,325 131,869,945 4.2266 3.099 3.099 3.106 3.070 3.113 42,589,620 3.0963 0.48%
2021-06-04 0 4.210 4.210 4.220 4.180 4.280 101,956,160 431,155,444 4.2288 3.084 3.084 3.091 3.062 3.135 139,174,002 3.0980 0.48%
2021-06-03 0 4.190 4.190 4.200 4.170 4.260 45,892,352 193,583,254 4.2182 3.070 3.070 3.077 3.055 3.121 62,644,791 3.0902 0.48%
2021-06-02 0 4.170 4.170 4.180 4.150 4.190 28,656,360 119,461,678 4.1688 3.055 3.055 3.062 3.040 3.070 39,117,012 3.0540 0.00%
2021-06-01 0 4.170 4.170 4.180 4.160 4.200 51,737,462 215,912,861 4.1732 3.055 3.055 3.062 3.048 3.077 70,623,586 3.0572 0.00%
2021-05-31 0 4.170 4.170 4.180 4.160 4.220 66,266,997 277,028,757 4.1805 3.055 3.055 3.062 3.048 3.091 90,456,949 3.0625 -0.71%
2021-05-28 0 4.200 4.190 4.200 4.180 4.240 70,751,340 297,897,538 4.2105 3.077 3.070 3.077 3.062 3.106 96,578,247 3.0845 -0.47%
2021-05-27 0 4.220 4.210 4.220 4.210 4.250 40,894,832 172,822,705 4.2260 3.091 3.084 3.091 3.084 3.113 55,822,987 3.0959 -0.24%
2021-05-26 0 4.230 4.220 4.230 4.220 4.260 28,000,300 118,528,360 4.2331 3.099 3.091 3.099 3.091 3.121 38,221,465 3.1011 0.00%
2021-05-25 0 4.230 4.220 4.230 4.210 4.260 62,438,167 263,916,078 4.2268 3.099 3.091 3.099 3.084 3.121 85,230,452 3.0965 0.00%
2021-05-24 0 4.230 4.220 4.230 4.220 4.270 44,210,612 187,486,066 4.2407 3.099 3.091 3.099 3.091 3.128 60,349,152 3.1067 -0.47%
2021-05-21 0 4.250 4.240 4.250 4.230 4.290 43,276,062 184,266,134 4.2579 3.113 3.106 3.113 3.099 3.143 59,073,456 3.1193 0.00%
2021-05-20 0 4.250 4.250 4.260 4.230 4.300 67,554,743 288,247,418 4.2669 3.113 3.113 3.121 3.099 3.150 92,214,771 3.1258 -0.28%
2021-05-18 0 4.460 4.450 4.460 4.450 4.510 61,242,969 273,725,464 4.4695 3.122 3.115 3.122 3.115 3.157 87,487,240 3.1287 0.45%
2021-05-17 0 4.440 4.440 4.450 4.430 4.480 24,221,213 107,905,495 4.4550 3.108 3.108 3.115 3.101 3.136 34,600,659 3.1186 0.00%
2021-05-14 0 4.440 4.430 4.440 4.410 4.460 33,533,626 148,608,477 4.4316 3.108 3.101 3.108 3.087 3.122 47,903,693 3.1022 0.00%
2021-05-13 0 4.440 4.430 4.440 4.400 4.460 30,783,278 136,314,715 4.4282 3.108 3.101 3.108 3.080 3.122 43,974,746 3.0998 -0.67%
2021-05-12 0 4.470 4.460 4.470 4.430 4.490 29,645,262 132,439,077 4.4675 3.129 3.122 3.129 3.101 3.143 42,349,060 3.1273 -0.22%
2021-05-11 0 4.480 4.470 4.480 4.430 4.510 43,617,409 194,818,356 4.4665 3.136 3.129 3.136 3.101 3.157 62,308,650 3.1267 -0.67%
2021-05-10 0 4.510 4.510 4.520 4.470 4.560 44,480,733 200,316,928 4.5035 3.157 3.157 3.164 3.129 3.192 63,541,932 3.1525 -0.44%
2021-05-07 0 4.530 4.530 4.540 4.510 4.580 36,169,102 164,375,498 4.5446 3.171 3.171 3.178 3.157 3.206 51,668,542 3.1813 -0.22%
2021-05-06 0 4.540 4.540 4.550 4.520 4.570 45,376,462 206,251,582 4.5453 3.178 3.178 3.185 3.164 3.199 64,821,505 3.1818 0.44%
2021-05-05 0 4.520 4.510 4.520 4.480 4.550 20,998,271 94,955,643 4.5221 3.164 3.157 3.164 3.136 3.185 29,996,599 3.1655 0.44%
2021-05-04 0 4.500 4.490 4.500 4.480 4.510 10,152,714 45,677,495 4.4990 3.150 3.143 3.150 3.136 3.157 14,503,427 3.1494 0.22%
2021-05-03 0 4.490 4.490 4.500 4.460 4.500 15,988,550 71,651,762 4.4814 3.143 3.143 3.150 3.122 3.150 22,840,077 3.1371 0.00%
2021-04-30 0 4.490 4.490 4.500 4.480 4.520 23,070,000 103,674,455 4.4939 3.143 3.143 3.150 3.136 3.164 32,956,120 3.1458 -0.44%
2021-04-29 0 4.510 4.510 4.520 4.470 4.540 29,001,910 130,790,928 4.5097 3.157 3.157 3.164 3.129 3.178 41,430,014 3.1569 0.45%
2021-04-28 0 4.490 4.490 4.500 4.450 4.520 44,681,905 200,218,083 4.4810 3.143 3.143 3.150 3.115 3.164 63,829,311 3.1368 -0.22%
2021-04-27 0 4.500 4.490 4.500 4.470 4.520 28,977,900 130,163,444 4.4918 3.150 3.143 3.150 3.129 3.164 41,395,715 3.1444 -0.66%
2021-04-26 0 4.530 4.520 4.530 4.500 4.550 42,794,042 193,184,299 4.5143 3.171 3.164 3.171 3.150 3.185 61,132,448 3.1601 -0.66%
2021-04-23 0 4.560 4.550 4.560 4.530 4.630 49,758,573 227,476,851 4.5716 3.192 3.185 3.192 3.171 3.241 71,081,469 3.2002 -0.22%
2021-04-22 0 4.570 4.570 4.580 4.550 4.690 124,411,714 574,024,722 4.6139 3.199 3.199 3.206 3.185 3.283 177,725,503 3.2298 0.66%
2021-04-21 0 4.540 4.530 4.540 4.460 4.540 46,182,743 207,982,837 4.5035 3.178 3.171 3.178 3.122 3.178 65,973,299 3.1525 0.22%
2021-04-20 0 4.530 4.520 4.530 4.490 4.560 31,285,555 141,838,148 4.5337 3.171 3.164 3.171 3.143 3.192 44,692,263 3.1737 0.22%
2021-04-19 0 4.520 4.520 4.530 4.460 4.610 74,241,266 338,145,926 4.5547 3.164 3.164 3.171 3.122 3.227 106,055,659 3.1884 1.35%
2021-04-16 0 4.460 4.460 4.470 4.370 4.550 93,646,408 419,944,059 4.4844 3.122 3.122 3.129 3.059 3.185 133,776,430 3.1391 2.29%
2021-04-15 0 4.360 4.360 4.370 4.360 4.400 35,924,379 157,425,829 4.3821 3.052 3.052 3.059 3.052 3.080 51,318,948 3.0676 -0.46%
2021-04-14 0 4.380 4.370 4.380 4.360 4.400 32,278,710 141,424,174 4.3813 3.066 3.059 3.066 3.052 3.080 46,111,011 3.0670 0.69%
2021-04-13 0 4.350 4.350 4.360 4.350 4.390 36,877,110 160,913,327 4.3635 3.045 3.045 3.052 3.045 3.073 52,679,950 3.0545 -0.46%
2021-04-12 0 4.370 4.370 4.380 4.360 4.420 35,794,970 156,669,580 4.3769 3.059 3.059 3.066 3.052 3.094 51,134,084 3.0639 0.00%
2021-04-09 0 4.370 4.370 4.380 4.370 4.420 52,206,124 228,934,318 4.3852 3.059 3.059 3.066 3.059 3.094 74,577,862 3.0697 -0.68%
2021-04-08 0 4.400 4.400 4.410 4.390 4.440 65,867,442 290,337,490 4.4079 3.080 3.080 3.087 3.073 3.108 94,093,425 3.0856 -0.45%
2021-04-07 0 4.420 4.420 4.440 4.410 4.470 60,539,280 269,004,740 4.4435 3.094 3.094 3.108 3.087 3.129 86,482,001 3.1105 0.23%
2021-04-01 0 4.410 4.410 4.420 4.360 4.430 57,199,198 251,515,774 4.3972 3.087 3.087 3.094 3.052 3.101 81,710,603 3.0781 0.46%
2021-03-31 0 4.390 4.380 4.390 4.350 4.430 54,424,534 238,042,243 4.3738 3.073 3.066 3.073 3.045 3.101 77,746,921 3.0618 -0.45%
2021-03-30 0 4.410 4.400 4.410 4.350 4.430 67,171,195 295,348,763 4.3970 3.087 3.080 3.087 3.045 3.101 95,955,871 3.0780 0.00%
2021-03-29 0 4.410 4.400 4.410 4.360 4.430 59,628,218 262,183,848 4.3970 3.087 3.080 3.087 3.052 3.101 85,180,524 3.0780 0.00%
2021-03-26 0 4.410 4.400 4.410 4.380 4.430 33,142,556 146,065,576 4.4072 3.087 3.080 3.087 3.066 3.101 47,345,039 3.0851 0.46%
2021-03-25 0 4.390 4.390 4.400 4.320 4.420 73,275,637 320,775,385 4.3777 3.073 3.073 3.080 3.024 3.094 104,676,232 3.0645 0.00%
2021-03-24 0 4.390 4.390 4.400 4.340 4.450 104,797,927 459,405,793 4.3837 3.073 3.073 3.080 3.038 3.115 149,706,677 3.0687 -1.35%
2021-03-23 0 4.450 4.450 4.460 4.410 4.510 90,421,183 402,047,337 4.4464 3.115 3.115 3.122 3.087 3.157 129,169,109 3.1126 -0.45%
2021-03-22 0 4.470 4.460 4.470 4.410 4.520 98,398,240 439,279,252 4.4643 3.129 3.122 3.129 3.087 3.164 140,564,551 3.1251 -0.89%
2021-03-19 0 4.510 4.510 4.520 4.430 4.590 174,621,452 781,297,244 4.4742 3.157 3.157 3.164 3.101 3.213 249,451,473 3.1321 -2.17%
2021-03-18 0 4.610 4.610 4.630 4.610 4.720 94,444,630 439,251,144 4.6509 3.227 3.227 3.241 3.227 3.304 134,916,712 3.2557 0.00%
2021-03-17 0 4.610 4.600 4.610 4.600 4.660 61,980,600 287,156,936 4.6330 3.227 3.220 3.227 3.220 3.262 88,540,966 3.2432 -0.65%
2021-03-16 0 4.640 4.630 4.640 4.600 4.700 84,943,265 394,305,674 4.6420 3.248 3.241 3.248 3.220 3.290 121,343,755 3.2495 0.00%
2021-03-15 0 4.640 4.640 4.650 4.570 4.690 76,678,277 355,397,475 4.6349 3.248 3.248 3.255 3.199 3.283 109,536,995 3.2445 0.22%
2021-03-12 0 4.630 4.630 4.640 4.610 4.890 213,131,724 996,059,886 4.6734 3.241 3.241 3.248 3.227 3.423 304,464,440 3.2715 -4.34%
2021-03-11 0 4.840 4.830 4.840 4.780 4.990 149,904,558 727,896,845 4.8557 3.388 3.381 3.388 3.346 3.493 214,142,721 3.3991 -1.43%
2021-03-10 0 4.910 4.910 4.920 4.880 5.190 119,229,049 598,001,462 5.0156 3.437 3.437 3.444 3.416 3.633 170,321,926 3.5110 -1.80%
2021-03-09 0 5.000 5.000 5.010 4.820 5.180 150,849,935 748,877,176 4.9644 3.500 3.500 3.507 3.374 3.626 215,493,218 3.4752 -1.19%
2021-03-08 0 5.060 5.060 5.070 5.060 5.390 183,907,980 954,481,383 5.1900 3.542 3.542 3.549 3.542 3.773 262,717,530 3.6331 -0.98%
2021-03-05 0 5.110 5.100 5.110 5.030 5.170 92,289,839 469,953,991 5.0922 3.577 3.570 3.577 3.521 3.619 131,838,534 3.5646 -0.58%
2021-03-04 0 5.140 5.130 5.140 5.080 5.280 96,735,100 497,872,529 5.1468 3.598 3.591 3.598 3.556 3.696 138,188,710 3.6028 -1.53%
2021-03-03 0 5.220 5.210 5.220 5.010 5.340 166,327,913 872,612,195 5.2463 3.654 3.647 3.654 3.507 3.738 237,603,928 3.6725 3.37%
2021-03-02 0 5.050 5.040 5.050 4.970 5.190 69,285,744 349,640,345 5.0464 3.535 3.528 3.535 3.479 3.633 98,976,562 3.5326 -1.94%
2021-03-01 0 5.150 5.150 5.160 4.910 5.250 89,922,003 460,410,296 5.1201 3.605 3.605 3.612 3.437 3.675 128,456,017 3.5842 4.67%
2021-02-26 0 4.920 4.920 4.930 4.860 5.000 96,195,992 474,088,765 4.9284 3.444 3.444 3.451 3.402 3.500 137,418,580 3.4500 -2.57%
2021-02-25 0 5.050 5.050 5.060 5.050 5.230 90,649,993 462,975,336 5.1073 3.535 3.535 3.542 3.535 3.661 129,495,970 3.5752 -0.98%
2021-02-24 0 5.100 5.090 5.100 5.020 5.470 147,546,146 761,247,098 5.1594 3.570 3.563 3.570 3.514 3.829 210,773,665 3.6117 -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 3.710 3.710 3.717 3.710 3.850 288,714,335 3.7715 -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 3.780 3.773 3.780 3.591 3.850 536,499,103 3.7842 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 3.556 3.556 3.563 3.311 3.598 462,740,956 3.4951 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 3.325 3.325 3.339 3.269 3.465 316,478,014 3.3888 1.50%
2021-02-17 0 4.680 4.680 4.700 4.530 4.730 99,792,215 463,137,887 4.6410 3.276 3.276 3.290 3.171 3.311 142,555,882 3.2488 3.54%
2021-02-16 0 4.520 4.510 4.520 4.490 4.590 77,033,535 349,618,376 4.5385 3.164 3.157 3.164 3.143 3.213 110,044,491 3.1771 1.57%
2021-02-11 0 4.450 4.450 4.470 4.390 4.490 47,568,219 211,279,782 4.4416 3.115 3.115 3.129 3.073 3.143 67,952,489 3.1092 0.45%
2021-02-10 0 4.430 4.420 4.430 4.370 4.480 62,001,718 274,619,605 4.4292 3.101 3.094 3.101 3.059 3.136 88,571,133 3.1006 0.45%
2021-02-09 0 4.410 4.400 4.410 4.340 4.430 44,642,232 195,877,068 4.3877 3.087 3.080 3.087 3.038 3.101 63,772,637 3.0715 0.23%
2021-02-08 0 4.400 4.390 4.400 4.370 4.480 50,658,443 224,172,974 4.4252 3.080 3.073 3.080 3.059 3.136 72,366,958 3.0977 0.00%
2021-02-05 0 4.400 4.390 4.400 4.300 4.440 96,037,612 422,488,909 4.3992 3.080 3.073 3.080 3.010 3.108 137,192,330 3.0795 2.33%
2021-02-04 0 4.300 4.300 4.310 4.280 4.460 118,861,777 514,341,220 4.3272 3.010 3.010 3.017 2.996 3.122 169,797,268 3.0291 -3.59%
2021-02-03 0 4.460 4.450 4.460 4.370 4.480 67,293,762 298,769,040 4.4398 3.122 3.115 3.122 3.059 3.136 96,130,962 3.1079 0.68%
2021-02-02 0 4.430 4.430 4.440 4.410 4.570 96,634,086 435,229,096 4.5039 3.101 3.101 3.108 3.087 3.199 138,044,409 3.1528 0.23%
2021-02-01 0 4.420 4.420 4.430 4.350 4.460 107,328,018 473,174,394 4.4087 3.094 3.094 3.101 3.045 3.122 153,320,980 3.0862 1.38%
2021-01-29 0 4.360 4.350 4.360 4.310 4.500 175,052,252 762,788,149 4.3575 3.052 3.045 3.052 3.017 3.150 250,066,883 3.0503 -1.80%
2021-01-28 0 4.440 4.440 4.450 4.400 4.670 159,496,370 717,505,509 4.4986 3.108 3.108 3.115 3.080 3.269 227,844,884 3.1491 -3.48%
2021-01-27 0 4.600 4.600 4.610 4.420 4.670 140,196,000 641,388,060 4.5749 3.220 3.220 3.227 3.094 3.269 200,273,783 3.2026 3.14%
2021-01-26 0 4.460 4.460 4.470 4.400 4.610 167,916,373 746,430,884 4.4453 3.122 3.122 3.129 3.080 3.227 239,873,086 3.1118 -3.25%
2021-01-25 0 4.610 4.610 4.620 4.580 4.860 172,924,714 801,984,019 4.6378 3.227 3.227 3.234 3.206 3.402 247,027,637 3.2465 -3.35%
2021-01-22 0 4.770 4.760 4.770 4.700 4.900 120,937,145 575,034,237 4.7548 3.339 3.332 3.339 3.290 3.430 172,761,987 3.3285 -2.25%
2021-01-21 0 4.880 4.880 4.890 4.840 5.030 128,300,493 629,709,145 4.9081 3.416 3.416 3.423 3.388 3.521 183,280,729 3.4358 -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 3.479 3.479 3.486 3.374 3.668 349,224,146 3.4673 -2.55%
2021-01-19 0 5.100 5.100 5.110 5.040 5.290 146,087,237 757,041,077 5.1821 3.570 3.570 3.577 3.528 3.703 208,689,574 3.6276 -0.39%
2021-01-18 0 5.120 5.120 5.130 4.980 5.280 153,778,256 797,160,552 5.1838 3.584 3.584 3.591 3.486 3.696 219,676,403 3.6288 2.20%
2021-01-15 0 5.010 5.010 5.040 4.920 5.130 165,855,963 833,728,649 5.0268 3.507 3.507 3.528 3.444 3.591 236,929,735 3.5189 -0.79%
2021-01-14 0 5.050 5.050 5.070 4.930 5.130 158,403,682 800,384,619 5.0528 3.535 3.535 3.549 3.451 3.591 226,283,950 3.5371 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 3.444 3.444 3.451 3.416 3.577 314,941,870 3.5183 -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 3.458 3.458 3.465 3.248 3.500 458,603,866 3.4053 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 3.262 3.262 3.276 3.101 3.360 873,426,290 3.2262 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 3.087 3.087 3.094 2.765 3.087 1,924,597,664 2.9419 -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 3.115 3.115 3.122 3.115 3.339 738,324,963 3.1964 -11.35%
2021-01-06 0 5.020 5.010 5.020 4.700 5.040 157,723,667 774,562,868 4.9109 3.514 3.507 3.514 3.290 3.528 225,312,530 3.4377 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 3.395 3.388 3.395 3.024 3.472 417,807,633 3.3117 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 3.129 3.122 3.129 2.996 3.150 342,105,046 3.0392 0.45%
2020-12-31 0 4.450 4.450 4.480 4.410 4.520 52,942,230 235,995,641 4.4576 3.115 3.115 3.136 3.087 3.164 75,629,409 3.1204 -1.33%
2020-12-30 0 4.510 4.500 4.510 4.460 4.630 78,237,836 353,039,085 4.5124 3.157 3.150 3.157 3.122 3.241 111,764,868 3.1588 -2.38%
2020-12-29 0 4.620 4.620 4.630 4.560 4.670 57,385,861 264,565,448 4.6103 3.234 3.234 3.241 3.192 3.269 81,977,257 3.2273 0.22%
2020-12-28 0 4.610 4.610 4.620 4.460 4.730 94,521,650 441,648,369 4.6725 3.227 3.227 3.234 3.122 3.311 135,026,737 3.2708 3.60%
2020-12-24 0 4.450 4.450 4.460 4.340 4.510 29,427,032 130,892,366 4.4480 3.115 3.115 3.122 3.038 3.157 42,037,312 3.1137 2.06%
2020-12-23 0 4.360 4.360 4.370 4.330 4.440 37,675,018 164,544,245 4.3675 3.052 3.052 3.059 3.031 3.108 53,819,784 3.0573 -1.36%
2020-12-22 0 4.420 4.420 4.440 4.380 4.490 44,603,732 197,325,803 4.4240 3.094 3.094 3.108 3.066 3.143 63,717,639 3.0969 -0.45%
2020-12-21 0 4.440 4.430 4.440 4.390 4.560 50,277,893 222,815,735 4.4317 3.108 3.101 3.108 3.073 3.192 71,823,332 3.1023 -2.63%
2020-12-18 0 4.560 4.560 4.570 4.350 4.610 133,167,746 605,524,567 4.5471 3.192 3.192 3.199 3.045 3.227 190,233,732 3.1831 3.40%
2020-12-17 0 4.410 4.400 4.410 4.340 4.470 59,210,121 260,791,438 4.4045 3.087 3.080 3.087 3.038 3.129 84,583,261 3.0833 0.46%
2020-12-16 0 4.390 4.390 4.410 4.320 4.470 47,322,270 208,307,932 4.4019 3.073 3.073 3.087 3.024 3.129 67,601,144 3.0814 1.86%
2020-12-15 0 4.310 4.300 4.310 4.250 4.370 44,481,992 191,084,535 4.2958 3.017 3.010 3.017 2.975 3.059 63,543,730 3.0071 -0.69%
2020-12-14 0 4.340 4.340 4.360 4.300 4.430 31,490,484 137,286,460 4.3596 3.038 3.038 3.052 3.010 3.101 44,985,009 3.0518 0.23%
2020-12-11 0 4.330 4.330 4.360 4.330 4.470 38,729,336 169,533,574 4.3774 3.031 3.031 3.052 3.031 3.129 55,325,905 3.0643 -1.14%
2020-12-10 0 4.380 4.380 4.390 4.350 4.430 30,277,040 132,596,079 4.3794 3.066 3.066 3.073 3.045 3.101 43,251,572 3.0657 -0.90%
2020-12-09 0 4.420 4.420 4.430 4.380 4.500 66,128,338 293,118,777 4.4326 3.094 3.094 3.101 3.066 3.150 94,466,122 3.1029 -1.12%
2020-12-08 0 4.470 4.470 4.480 4.460 4.570 53,615,079 241,146,465 4.4977 3.129 3.129 3.136 3.122 3.199 76,590,592 3.1485 -1.54%
2020-12-07 0 4.540 4.540 4.550 4.500 4.600 35,981,044 163,568,052 4.5460 3.178 3.178 3.185 3.150 3.220 51,399,896 3.1823 -0.66%
2020-12-04 0 4.570 4.570 4.580 4.570 4.650 57,774,269 265,006,719 4.5869 3.199 3.199 3.206 3.199 3.255 82,532,108 3.2110 -1.72%
2020-12-03 0 4.650 4.640 4.650 4.620 4.700 33,738,405 157,086,507 4.6560 3.255 3.248 3.255 3.234 3.290 48,196,225 3.2593 0.00%
2020-12-02 0 4.650 4.650 4.660 4.590 4.720 52,538,600 243,814,023 4.6407 3.255 3.255 3.262 3.213 3.304 75,052,813 3.2486 0.00%
2020-12-01 0 4.650 4.640 4.650 4.610 4.720 38,476,983 178,620,119 4.6423 3.255 3.248 3.255 3.227 3.304 54,965,412 3.2497 -0.21%
2020-11-30 0 4.660 4.660 4.670 4.660 4.810 71,452,847 336,304,905 4.7067 3.262 3.262 3.269 3.262 3.367 102,072,327 3.2948 -2.92%
2020-11-27 0 4.800 4.800 4.810 4.750 4.830 36,003,592 172,807,844 4.7997 3.360 3.360 3.367 3.325 3.381 51,432,106 3.3599 0.42%
2020-11-26 0 4.780 4.780 4.790 4.750 4.830 40,909,861 196,006,516 4.7912 3.346 3.346 3.353 3.325 3.381 58,440,844 3.3539 -0.83%
2020-11-25 0 4.820 4.810 4.820 4.780 4.910 43,229,467 209,025,716 4.8353 3.374 3.367 3.374 3.346 3.437 61,754,464 3.3848 0.00%
2020-11-24 0 4.820 4.810 4.820 4.680 4.860 55,800,232 266,992,706 4.7848 3.374 3.367 3.374 3.276 3.402 79,712,143 3.3495 1.05%
2020-11-23 0 4.770 4.760 4.770 4.680 4.810 47,022,542 223,055,165 4.7436 3.339 3.332 3.339 3.276 3.367 67,172,975 3.3206 -0.42%
2020-11-20 0 4.790 4.780 4.790 4.760 4.840 38,633,330 185,300,294 4.7964 3.353 3.346 3.353 3.332 3.388 55,188,758 3.3576 -0.83%
2020-11-19 0 4.830 4.820 4.830 4.800 4.900 51,602,000 249,727,680 4.8395 3.381 3.374 3.381 3.360 3.430 73,714,855 3.3878 -0.21%
2020-11-18 0 4.840 4.840 4.850 4.800 4.890 42,995,272 208,418,269 4.8475 3.388 3.388 3.395 3.360 3.423 61,419,910 3.3933 -0.41%
2020-11-17 0 4.860 4.850 4.860 4.820 4.920 44,023,581 214,003,503 4.8611 3.402 3.395 3.402 3.374 3.444 62,888,878 3.4029 -0.61%
2020-11-16 0 4.890 4.880 4.890 4.840 5.040 71,451,125 349,657,170 4.8937 3.423 3.416 3.423 3.388 3.528 102,069,867 3.4257 -1.81%
2020-11-13 0 4.980 4.970 4.980 4.880 5.200 142,515,392 707,811,608 4.9666 3.486 3.479 3.486 3.416 3.640 203,587,097 3.4767 -6.57%
2020-11-12 0 5.330 5.320 5.330 5.280 5.600 70,249,918 377,100,508 5.3680 3.731 3.724 3.731 3.696 3.920 100,353,910 3.7577 -3.96%
2020-11-11 0 5.550 5.540 5.550 5.220 5.550 113,102,074 615,856,873 5.4451 3.885 3.878 3.885 3.654 3.885 161,569,376 3.8117 6.32%
2020-11-10 0 5.220 5.190 5.220 5.100 5.340 41,613,721 216,645,165 5.2061 3.654 3.633 3.654 3.570 3.738 59,446,327 3.6444 0.77%
2020-11-09 0 5.180 5.170 5.180 5.130 5.280 39,114,055 203,010,102 5.1902 3.626 3.619 3.626 3.591 3.696 55,875,487 3.6333 1.17%
2020-11-06 0 5.120 5.100 5.120 5.070 5.220 59,350,564 304,041,105 5.1228 3.584 3.570 3.584 3.549 3.654 84,783,888 3.5861 0.79%
2020-11-05 0 5.080 5.070 5.080 5.030 5.200 83,485,644 425,111,392 5.0920 3.556 3.549 3.556 3.521 3.640 119,261,503 3.5645 2.83%
2020-11-04 0 4.940 4.940 4.960 4.890 5.090 91,395,419 455,391,377 4.9826 3.458 3.458 3.472 3.423 3.563 130,560,831 3.4880 0.00%
2020-11-03 0 4.940 4.940 4.950 4.780 4.980 71,121,683 349,586,160 4.9153 3.458 3.458 3.465 3.346 3.486 101,599,250 3.4408 3.35%
2020-11-02 0 4.780 4.780 4.790 4.740 4.850 40,721,032 194,855,349 4.7851 3.346 3.346 3.353 3.318 3.395 58,171,097 3.3497 0.42%
2020-10-30 0 4.760 4.740 4.760 4.690 5.030 99,193,076 474,201,886 4.7806 3.332 3.318 3.332 3.283 3.521 141,699,995 3.3465 -4.42%
2020-10-29 0 4.980 4.970 4.980 4.930 5.110 77,264,082 386,402,519 5.0011 3.486 3.479 3.486 3.451 3.577 110,373,834 3.5009 -3.49%
2020-10-28 0 5.160 5.150 5.160 5.120 5.450 69,565,412 360,526,435 5.1826 3.612 3.605 3.612 3.584 3.815 99,376,075 3.6279 -4.97%
2020-10-27 0 5.430 5.430 5.440 5.420 5.690 57,790,914 318,518,410 5.5116 3.801 3.801 3.808 3.794 3.983 82,555,886 3.8582 -1.81%
2020-10-23 0 5.530 5.520 5.530 5.280 5.580 64,887,604 354,577,651 5.4645 3.871 3.864 3.871 3.696 3.906 92,693,700 3.8253 4.14%
2020-10-22 0 5.310 5.310 5.320 5.310 5.880 143,330,031 783,125,259 5.4638 3.717 3.717 3.724 3.717 4.116 204,750,831 3.8248 -11.50%
2020-10-21 0 6.000 6.000 6.010 5.400 6.120 129,791,333 763,387,225 5.8817 4.200 4.200 4.207 3.780 4.284 185,410,434 4.1173 11.11%
2020-10-20 0 5.400 5.380 5.400 5.280 5.400 68,831,765 367,020,847 5.3321 3.780 3.766 3.780 3.696 3.780 98,328,040 3.7326 1.89%
2020-10-19 0 5.300 5.280 5.300 5.240 5.480 32,646,630 173,437,685 5.3126 3.710 3.696 3.710 3.668 3.836 46,636,595 3.7189 -0.56%
2020-10-16 0 5.330 5.320 5.330 5.260 5.500 42,207,409 225,608,618 5.3452 3.731 3.724 3.731 3.682 3.850 60,294,427 3.7418 -1.66%
2020-10-15 0 5.420 5.420 5.430 5.370 5.520 45,007,899 244,831,177 5.4397 3.794 3.794 3.801 3.759 3.864 64,295,003 3.8079 -1.63%
2020-10-14 0 5.510 5.510 5.520 5.380 5.610 72,470,214 399,321,727 5.5101 3.857 3.857 3.864 3.766 3.927 103,525,663 3.8572 2.04%
2020-10-12 0 5.400 5.390 5.400 5.010 5.410 58,979,076 311,495,891 5.2815 3.780 3.773 3.780 3.507 3.787 84,253,207 3.6971 7.57%
2020-10-09 0 5.020 5.020 5.030 4.960 5.170 28,023,260 141,163,773 5.0374 3.514 3.514 3.521 3.472 3.619 40,031,986 3.5263 -2.14%
2020-10-08 0 5.130 5.120 5.130 5.020 5.200 23,356,793 118,614,386 5.0784 3.591 3.584 3.591 3.514 3.640 33,365,811 3.5550 -0.58%
2020-10-07 0 5.160 5.160 5.170 5.010 5.200 40,378,919 207,204,053 5.1315 3.612 3.612 3.619 3.507 3.640 57,682,379 3.5922 2.38%
2020-10-06 0 5.040 5.040 5.050 5.000 5.120 28,827,408 145,558,038 5.0493 3.528 3.528 3.535 3.500 3.584 41,180,733 3.5346 -0.98%
2020-10-05 0 5.090 5.070 5.090 4.930 5.190 50,461,069 255,973,006 5.0727 3.563 3.549 3.563 3.451 3.633 72,085,004 3.5510 0.79%
2020-09-30 0 5.050 5.040 5.050 4.970 5.400 34,686,092 176,221,940 5.0805 3.535 3.528 3.535 3.479 3.780 49,550,022 3.5564 0.00%
2020-09-29 0 5.050 5.040 5.050 4.970 5.160 23,541,453 118,995,406 5.0547 3.535 3.528 3.535 3.479 3.612 33,629,603 3.5384 -1.56%
2020-09-28 0 5.130 5.120 5.130 5.060 5.270 30,256,317 154,786,623 5.1158 3.591 3.584 3.591 3.542 3.689 43,221,968 3.5812 -3.02%
2020-09-25 0 5.290 5.280 5.290 5.230 5.430 25,550,040 135,504,449 5.3035 3.703 3.696 3.703 3.661 3.801 36,498,924 3.7126 0.57%
2020-09-24 0 5.260 5.250 5.260 5.200 5.310 22,952,809 120,749,143 5.2608 3.682 3.675 3.682 3.640 3.717 32,788,709 3.6826 -0.94%
2020-09-23 0 5.310 5.300 5.310 5.260 5.380 19,544,481 104,058,795 5.3242 3.717 3.710 3.717 3.682 3.766 27,919,820 3.7271 -1.30%
2020-09-22 0 5.380 5.370 5.380 5.330 5.520 30,290,795 163,320,889 5.3918 3.766 3.759 3.766 3.731 3.864 43,271,221 3.7744 -2.54%
2020-09-21 0 5.520 5.520 5.530 5.520 5.750 19,714,231 110,169,735 5.5883 3.864 3.864 3.871 3.864 4.025 28,162,313 3.9120 -3.66%
2020-09-18 0 5.730 5.720 5.730 5.460 5.780 47,502,672 270,696,886 5.6986 4.011 4.004 4.011 3.822 4.046 67,858,853 3.9891 4.75%
2020-09-17 0 5.470 5.450 5.470 5.400 5.610 22,728,917 124,199,525 5.4644 3.829 3.815 3.829 3.780 3.927 32,468,873 3.8252 -0.91%
2020-09-16 0 5.520 5.510 5.520 5.480 5.580 17,973,424 99,158,143 5.5169 3.864 3.857 3.864 3.836 3.906 25,675,523 3.8620 0.00%
2020-09-15 0 5.520 5.520 5.540 5.520 5.690 33,070,443 184,711,957 5.5854 3.864 3.864 3.878 3.864 3.983 47,242,023 3.9099 -2.99%
2020-09-14 0 5.690 5.690 5.710 5.400 5.810 61,925,863 352,331,971 5.6896 3.983 3.983 3.997 3.780 4.067 88,462,772 3.9828 5.37%
2020-09-11 0 5.400 5.400 5.410 5.290 5.470 26,944,273 145,737,923 5.4089 3.780 3.780 3.787 3.703 3.829 38,490,624 3.7863 0.19%
2020-09-10 0 5.390 5.380 5.390 5.380 5.550 34,448,524 187,713,806 5.4491 3.773 3.766 3.773 3.766 3.885 49,210,649 3.8145 -0.55%
2020-09-09 0 5.420 5.410 5.420 5.250 5.430 39,552,064 211,790,358 5.3547 3.794 3.787 3.794 3.675 3.801 56,501,195 3.7484 1.31%
2020-09-08 0 5.350 5.340 5.350 5.230 5.540 64,553,788 349,606,914 5.4157 3.745 3.738 3.745 3.661 3.878 92,216,834 3.7911 2.29%
2020-09-07 0 5.230 5.230 5.240 5.220 5.420 35,149,872 185,783,681 5.2855 3.661 3.661 3.668 3.654 3.794 50,212,544 3.6999 -1.13%
2020-09-04 0 5.290 5.290 5.320 5.230 5.390 52,703,780 278,928,253 5.2924 3.703 3.703 3.724 3.661 3.773 75,288,777 3.7048 -2.22%
2020-09-03 0 5.410 5.410 5.430 5.330 5.540 28,221,238 153,741,475 5.4477 3.787 3.787 3.801 3.731 3.878 40,314,803 3.8135 -0.37%
2020-09-02 0 5.430 5.420 5.430 5.380 5.690 54,592,762 298,121,772 5.4608 3.801 3.794 3.801 3.766 3.983 77,987,239 3.8227 -3.21%
2020-09-01 0 5.610 5.610 5.620 5.320 5.680 59,914,354 332,948,830 5.5571 3.927 3.927 3.934 3.724 3.976 85,589,277 3.8901 2.19%
2020-08-31 0 5.490 5.490 5.510 5.490 5.880 90,016,011 507,548,066 5.6384 3.843 3.843 3.857 3.843 4.116 128,590,310 3.9470 -4.02%
2020-08-28 0 5.720 5.710 5.720 5.690 6.010 86,011,653 498,882,032 5.8002 4.004 3.997 4.004 3.983 4.207 122,869,976 4.0602 -1.38%
2020-08-27 0 5.800 5.800 5.810 5.770 6.250 85,234,721 501,633,471 5.8853 4.060 4.060 4.067 4.039 4.375 121,760,107 4.1199 -6.15%
2020-08-26 0 6.180 6.170 6.180 6.130 6.420 49,738,751 310,756,722 6.2478 4.326 4.319 4.326 4.291 4.494 71,053,153 4.3736 -0.32%
2020-08-25 0 6.200 6.190 6.200 6.110 6.350 59,393,174 368,174,191 6.1989 4.340 4.333 4.340 4.277 4.445 84,844,758 4.3394 -1.90%
2020-08-24 0 6.320 6.310 6.320 6.190 6.470 48,033,095 302,636,485 6.3006 4.424 4.417 4.424 4.333 4.529 68,616,577 4.4105 -1.25%
2020-08-21 0 6.400 6.390 6.400 6.070 6.580 101,506,365 649,702,612 6.4006 4.480 4.473 4.480 4.249 4.606 145,004,591 4.4806 3.06%
2020-08-20 0 6.210 6.200 6.210 5.830 6.300 114,484,095 699,385,298 6.1090 4.347 4.340 4.347 4.081 4.410 163,543,630 4.2764 2.99%
2020-08-19 0 6.030 6.030 6.040 6.020 6.500 123,188,045 755,806,330 6.1354 4.221 4.221 4.228 4.214 4.550 175,977,459 4.2949 -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 4.571 4.564 4.578 4.018 4.690 277,210,205 4.4584 11.05%
2020-08-17 0 5.880 5.860 5.880 5.720 6.000 89,720,263 523,444,026 5.8342 4.116 4.102 4.116 4.004 4.200 128,167,826 4.0841 -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 4.144 4.144 4.151 3.815 4.228 288,985,765 4.0688 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 4.018 4.011 4.018 3.416 4.018 694,006,334 3.8183 25.60%
2020-08-12 0 4.570 4.560 4.570 4.470 4.600 32,709,751 148,566,471 4.5420 3.199 3.192 3.199 3.129 3.220 46,726,765 3.1795 0.22%
2020-08-11 0 4.560 4.550 4.560 4.460 4.590 46,207,351 209,502,321 4.5340 3.192 3.185 3.192 3.122 3.213 66,008,452 3.1739 2.93%
2020-08-10 0 4.430 4.420 4.430 4.320 4.470 27,815,891 123,083,059 4.4249 3.101 3.094 3.101 3.024 3.129 39,735,754 3.0975 1.84%
2020-08-07 0 4.350 4.350 4.360 4.300 4.440 22,042,836 95,825,364 4.3472 3.045 3.045 3.052 3.010 3.108 31,488,788 3.0432 -1.14%
2020-08-06 0 4.400 4.400 4.410 4.370 4.500 38,444,508 169,236,220 4.4021 3.080 3.080 3.087 3.059 3.150 54,919,021 3.0816 -1.79%
2020-08-05 0 4.480 4.480 4.490 4.350 4.510 45,048,075 200,755,000 4.4565 3.136 3.136 3.143 3.045 3.157 64,352,395 3.1196 3.23%
2020-08-04 0 4.340 4.340 4.360 4.280 4.400 28,550,102 123,796,092 4.3361 3.038 3.038 3.052 2.996 3.080 40,784,594 3.0354 0.93%
2020-08-03 0 4.300 4.290 4.300 4.270 4.330 23,236,293 99,711,076 4.2912 3.010 3.003 3.010 2.989 3.031 33,193,674 3.0039 -0.46%
2020-07-31 0 4.320 4.320 4.330 4.270 4.370 30,252,296 131,107,761 4.3338 3.024 3.024 3.031 2.989 3.059 43,216,224 3.0338 1.17%
2020-07-30 0 4.270 4.260 4.270 4.250 4.360 35,363,150 152,295,701 4.3066 2.989 2.982 2.989 2.975 3.052 50,517,217 3.0147 -1.16%
2020-07-29 0 4.320 4.320 4.330 4.240 4.360 29,150,250 125,794,770 4.3154 3.024 3.024 3.031 2.968 3.052 41,641,922 3.0209 1.89%
2020-07-28 0 4.240 4.240 4.250 4.210 4.350 37,118,326 158,307,709 4.2649 2.968 2.968 2.975 2.947 3.045 53,024,534 2.9856 -0.70%
2020-07-27 0 4.270 4.270 4.280 4.260 4.390 26,823,190 115,978,934 4.3238 2.989 2.989 2.996 2.982 3.073 38,317,653 3.0268 -1.39%
2020-07-24 0 4.330 4.320 4.330 4.290 4.410 35,284,090 152,883,527 4.3329 3.031 3.024 3.031 3.003 3.087 50,404,278 3.0331 -2.04%
2020-07-23 0 4.420 4.410 4.420 4.320 4.460 50,992,908 223,495,539 4.3829 3.094 3.087 3.094 3.024 3.122 72,844,750 3.0681 -1.34%
2020-07-22 0 4.480 4.470 4.480 4.460 4.630 37,603,077 170,145,069 4.5248 3.136 3.129 3.136 3.122 3.241 53,717,014 3.1674 -0.22%
2020-07-21 0 4.490 4.490 4.500 4.470 4.560 29,896,545 134,524,922 4.4997 3.143 3.143 3.150 3.129 3.192 42,708,024 3.1499 0.00%
2020-07-20 0 4.490 4.490 4.500 4.440 4.560 35,719,945 160,262,079 4.4866 3.143 3.143 3.150 3.108 3.192 51,026,909 3.1407 -0.88%
2020-07-17 0 4.530 4.530 4.540 4.520 4.720 44,553,108 203,687,588 4.5718 3.171 3.171 3.178 3.164 3.304 63,645,321 3.2004 -0.44%
2020-07-16 0 4.550 4.540 4.550 4.530 4.640 36,722,229 167,976,378 4.5742 3.185 3.178 3.185 3.171 3.248 52,458,699 3.2021 -1.30%
2020-07-15 0 4.610 4.600 4.610 4.560 4.800 57,983,911 269,525,117 4.6483 3.227 3.220 3.227 3.192 3.360 82,831,587 3.2539 -1.91%
2020-07-14 0 4.700 4.690 4.700 4.590 4.760 80,903,473 378,254,809 4.6754 3.290 3.283 3.290 3.213 3.332 115,572,802 3.2729 1.73%
2020-07-13 0 4.620 4.620 4.630 4.590 4.710 40,561,376 188,375,901 4.6442 3.234 3.234 3.241 3.213 3.297 57,943,024 3.2511 0.22%
2020-07-10 0 4.610 4.610 4.620 4.570 4.750 56,262,995 260,679,196 4.6332 3.227 3.227 3.234 3.199 3.325 80,373,212 3.2434 -3.56%
2020-07-09 0 4.780 4.780 4.790 4.740 4.860 62,052,505 297,115,543 4.7881 3.346 3.346 3.353 3.318 3.402 88,643,684 3.3518 0.00%
2020-07-08 0 4.780 4.770 4.780 4.660 4.840 62,912,229 297,947,093 4.7359 3.346 3.339 3.346 3.262 3.388 89,871,823 3.3152 0.00%
2020-07-07 0 4.780 4.760 4.780 4.730 5.070 85,306,857 415,301,522 4.8683 3.346 3.332 3.346 3.311 3.549 121,863,156 3.4079 -1.85%
2020-07-06 0 4.870 4.860 4.870 4.440 4.890 108,788,549 519,649,307 4.7767 3.409 3.402 3.409 3.108 3.423 155,407,389 3.3438 9.93%
2020-07-03 0 4.430 4.430 4.440 4.330 4.440 42,311,272 185,594,211 4.3864 3.101 3.101 3.108 3.031 3.108 60,442,798 3.0706 1.37%
2020-07-02 0 4.370 4.360 4.370 4.210 4.370 41,973,385 181,562,808 4.3257 3.059 3.052 3.059 2.947 3.059 59,960,117 3.0281 4.30%
2020-06-30 0 4.190 4.190 4.200 4.160 4.270 26,868,983 113,131,486 4.2105 2.933 2.933 2.940 2.912 2.989 38,383,070 2.9474 -0.24%
2020-06-29 0 4.200 4.190 4.200 4.140 4.340 38,637,285 162,282,980 4.2002 2.940 2.933 2.940 2.898 3.038 55,194,408 2.9402 -2.78%
2020-06-26 0 4.320 4.310 4.320 4.280 4.420 29,773,594 128,721,495 4.3233 3.024 3.017 3.024 2.996 3.094 42,532,385 3.0264 -2.70%
2020-06-24 0 4.440 4.430 4.440 4.420 4.500 24,020,394 106,722,207 4.4430 3.108 3.101 3.108 3.094 3.150 34,313,783 3.1102 0.45%
2020-06-23 0 4.420 4.410 4.420 4.230 4.420 38,879,360 169,136,975 4.3503 3.094 3.087 3.094 2.961 3.094 55,540,219 3.0453 1.61%
2020-06-22 0 4.350 4.330 4.350 4.320 4.440 41,446,925 181,029,462 4.3677 3.045 3.031 3.045 3.024 3.108 59,208,055 3.0575 -2.25%
2020-06-19 0 4.450 4.440 4.450 4.370 4.480 44,352,735 196,897,950 4.4394 3.115 3.108 3.115 3.059 3.136 63,359,083 3.1077 1.60%
2020-06-18 0 4.380 4.380 4.390 4.360 4.440 19,560,166 85,871,689 4.3901 3.066 3.066 3.073 3.052 3.108 27,942,227 3.0732 -1.13%
2020-06-17 0 4.430 4.430 4.440 4.330 4.460 23,475,736 103,274,462 4.3992 3.101 3.101 3.108 3.031 3.122 33,535,725 3.0795 1.14%
2020-06-16 0 4.380 4.380 4.390 4.320 4.440 39,700,089 174,013,682 4.3832 3.066 3.066 3.073 3.024 3.108 56,712,652 3.0683 3.06%
2020-06-15 0 4.250 4.240 4.250 4.220 4.330 52,341,479 223,220,266 4.2647 2.975 2.968 2.975 2.954 3.031 74,771,220 2.9854 -1.85%
2020-06-12 0 4.330 4.320 4.330 4.290 4.390 58,121,735 251,281,672 4.3234 3.031 3.024 3.031 3.003 3.073 83,028,473 3.0265 -2.48%
2020-06-11 0 4.440 4.430 4.440 4.440 4.640 39,108,541 176,837,527 4.5217 3.108 3.101 3.108 3.108 3.248 55,867,610 3.1653 -4.31%
2020-06-10 0 4.640 4.630 4.640 4.610 4.730 39,198,347 182,741,743 4.6620 3.248 3.241 3.248 3.227 3.311 55,995,900 3.2635 -0.22%
2020-06-09 0 4.650 4.640 4.650 4.500 4.690 55,728,379 258,938,676 4.6464 3.255 3.248 3.255 3.150 3.283 79,609,499 3.2526 1.09%
2020-06-08 0 4.600 4.590 4.600 4.560 4.700 62,483,933 288,843,309 4.6227 3.220 3.213 3.220 3.192 3.290 89,259,991 3.2360 -0.43%
2020-06-05 0 4.620 4.610 4.620 4.450 4.630 148,913,379 682,964,979 4.5863 3.234 3.227 3.234 3.115 3.241 212,726,795 3.2105 3.82%
2020-06-04 0 4.450 4.430 4.450 4.390 4.550 58,802,152 260,842,140 4.4359 3.115 3.101 3.115 3.073 3.185 84,000,467 3.1052 0.00%
2020-06-03 0 4.450 4.440 4.450 4.410 4.470 67,518,278 299,771,571 4.4399 3.115 3.108 3.115 3.087 3.129 96,451,689 3.1080 3.01%
2020-06-02 0 4.320 4.320 4.330 4.280 4.510 75,414,152 327,456,194 4.3421 3.024 3.024 3.031 2.996 3.157 107,731,159 3.0396 -2.26%
2020-06-01 0 4.420 4.420 4.430 4.400 4.550 71,327,060 318,386,572 4.4638 3.094 3.094 3.101 3.080 3.185 101,892,637 3.1247 2.12%
2020-05-29 0 4.490 4.480 4.490 4.450 4.600 74,412,594 335,187,049 4.5044 3.030 3.023 3.030 3.003 3.104 110,275,736 3.0395 -1.10%
2020-05-28 0 4.540 4.540 4.560 4.450 4.640 75,227,850 342,450,712 4.5522 3.064 3.064 3.077 3.003 3.131 111,483,904 3.0718 0.00%
2020-05-27 0 4.540 4.530 4.540 4.470 4.560 42,644,347 192,661,248 4.5179 3.064 3.057 3.064 3.016 3.077 63,196,785 3.0486 1.57%
2020-05-26 0 4.470 4.470 4.480 4.410 4.520 26,282,073 117,619,142 4.4753 3.016 3.016 3.023 2.976 3.050 38,948,715 3.0198 1.82%
2020-05-25 0 4.390 4.390 4.400 4.320 4.420 43,304,683 189,187,273 4.3687 2.962 2.962 2.969 2.915 2.983 64,175,370 2.9480 -0.23%
2020-05-22 0 4.400 4.380 4.400 4.330 4.660 89,440,191 397,560,801 4.4450 2.969 2.956 2.969 2.922 3.145 132,545,881 2.9994 -6.58%
2020-05-21 0 4.710 4.700 4.710 4.670 4.850 55,072,969 260,455,485 4.7293 3.178 3.171 3.178 3.151 3.273 81,615,380 3.1913 -0.84%
2020-05-20 0 4.750 4.740 4.750 4.740 4.950 54,141,956 259,479,038 4.7926 3.205 3.198 3.205 3.198 3.340 80,235,666 3.2340 -3.65%
2020-05-19 0 4.930 4.930 4.950 4.920 5.070 48,202,476 239,521,536 4.9691 3.327 3.327 3.340 3.320 3.421 71,433,654 3.3531 1.02%
2020-05-18 0 4.880 4.880 4.890 4.730 4.920 48,814,440 235,590,917 4.8263 3.293 3.293 3.300 3.192 3.320 72,340,554 3.2567 2.74%
2020-05-15 0 4.750 4.740 4.750 4.670 4.790 37,009,202 175,224,506 4.7346 3.205 3.198 3.205 3.151 3.232 54,845,783 3.1949 1.71%
2020-05-14 0 4.670 4.660 4.670 4.600 4.780 65,441,003 305,866,013 4.6739 3.151 3.145 3.151 3.104 3.225 96,980,287 3.1539 -2.51%
2020-05-13 0 4.790 4.780 4.790 4.770 4.940 62,020,226 298,524,792 4.8133 3.232 3.225 3.232 3.219 3.333 91,910,867 3.2480 -2.24%
2020-05-12 0 4.900 4.900 4.910 4.900 5.050 43,644,110 215,860,162 4.9459 3.306 3.306 3.313 3.306 3.408 64,678,384 3.3374 -2.20%
2020-05-11 0 5.010 5.010 5.020 5.000 5.090 35,713,966 179,930,310 5.0381 3.381 3.381 3.387 3.374 3.435 52,926,308 3.3996 0.60%
2020-05-08 0 4.980 4.970 4.980 4.910 5.000 30,921,910 153,449,589 4.9625 3.360 3.354 3.360 3.313 3.374 45,824,721 3.3486 1.84%
2020-05-07 0 4.890 4.890 4.900 4.870 4.960 29,449,242 144,683,597 4.9130 3.300 3.300 3.306 3.286 3.347 43,642,301 3.3152 -1.41%
2020-05-06 0 4.960 4.960 4.970 4.880 5.000 30,642,800 152,097,980 4.9636 3.347 3.347 3.354 3.293 3.374 45,411,094 3.3494 1.22%
2020-05-05 0 4.900 4.890 4.900 4.820 4.910 27,358,643 133,281,577 4.8716 3.306 3.300 3.306 3.252 3.313 40,544,138 3.2873 2.30%
2020-05-04 0 4.790 4.770 4.790 4.750 5.000 62,280,817 299,117,220 4.8027 3.232 3.219 3.232 3.205 3.374 92,297,050 3.2408 -4.39%
2020-04-29 0 5.010 5.000 5.010 4.980 5.100 40,600,807 203,718,905 5.0176 3.381 3.374 3.381 3.360 3.441 60,168,362 3.3858 -1.38%
2020-04-28 0 5.080 5.080 5.100 5.050 5.160 29,930,117 152,592,021 5.0983 3.428 3.428 3.441 3.408 3.482 44,354,934 3.4402 -1.74%
2020-04-27 0 5.170 5.160 5.170 5.020 5.170 42,735,674 218,481,582 5.1124 3.489 3.482 3.489 3.387 3.489 63,332,127 3.4498 4.02%
2020-04-24 0 4.970 4.970 4.980 4.950 5.100 48,871,544 244,918,076 5.0115 3.354 3.354 3.360 3.340 3.441 72,425,179 3.3817 -0.80%
2020-04-23 0 5.010 5.000 5.010 4.920 5.070 30,767,983 154,007,626 5.0055 3.381 3.374 3.381 3.320 3.421 45,596,609 3.3776 2.24%
2020-04-22 0 4.900 4.890 4.900 4.750 4.940 42,011,848 204,495,979 4.8676 3.306 3.300 3.306 3.205 3.333 62,259,454 3.2846 0.41%
2020-04-21 0 4.880 4.880 4.890 4.870 5.030 46,313,074 227,320,169 4.9083 3.293 3.293 3.300 3.286 3.394 68,633,655 3.3121 -3.56%
2020-04-20 0 5.060 5.060 5.070 4.960 5.100 28,554,421 144,115,564 5.0470 3.414 3.414 3.421 3.347 3.441 42,316,221 3.4057 1.20%
2020-04-17 0 5.000 4.990 5.000 4.960 5.100 58,763,131 294,898,776 5.0184 3.374 3.367 3.374 3.347 3.441 87,084,016 3.3864 1.63%
2020-04-16 0 4.920 4.910 4.920 4.910 5.010 52,986,295 261,769,805 4.9403 3.320 3.313 3.320 3.313 3.381 78,523,034 3.3337 -2.19%
2020-04-15 0 5.030 5.030 5.040 5.020 5.260 60,540,750 309,221,127 5.1077 3.394 3.394 3.401 3.387 3.549 89,718,358 3.4466 -3.64%
2020-04-14 0 5.220 5.210 5.220 5.100 5.260 50,512,844 262,993,905 5.2065 3.522 3.516 3.522 3.441 3.549 74,857,504 3.5133 -0.76%
2020-04-09 0 5.260 5.250 5.260 5.180 5.310 51,894,850 272,409,737 5.2493 3.549 3.543 3.549 3.495 3.583 76,905,567 3.5421 1.94%
2020-04-08 0 5.160 5.150 5.160 5.140 5.330 68,695,669 359,224,044 5.2292 3.482 3.475 3.482 3.468 3.597 101,803,539 3.5286 -3.37%
2020-04-07 0 5.340 5.330 5.340 5.120 5.360 107,933,894 568,516,953 5.2673 3.603 3.597 3.603 3.455 3.617 159,952,622 3.5543 3.89%
2020-04-06 0 5.140 5.140 5.150 4.840 5.170 98,104,605 496,971,055 5.0657 3.468 3.468 3.475 3.266 3.489 145,386,109 3.4183 6.20%
2020-04-03 0 4.840 4.830 4.840 4.650 4.870 83,462,914 401,321,726 4.8084 3.266 3.259 3.266 3.138 3.286 123,687,856 3.2446 5.91%
2020-04-02 0 4.570 4.570 4.580 4.440 4.600 65,421,149 296,280,976 4.5288 3.084 3.084 3.091 2.996 3.104 96,950,865 3.0560 2.93%
2020-04-01 0 4.440 4.430 4.440 4.410 4.540 40,211,241 179,802,424 4.4714 2.996 2.989 2.996 2.976 3.064 59,591,044 3.0173 -0.67%
2020-03-31 0 4.470 4.460 4.470 4.400 4.550 63,787,413 284,990,864 4.4678 3.016 3.010 3.016 2.969 3.070 94,529,750 3.0148 2.52%
2020-03-30 0 4.360 4.360 4.370 4.270 4.480 48,501,147 212,424,123 4.3798 2.942 2.942 2.949 2.881 3.023 71,876,270 2.9554 -0.23%
2020-03-27 0 4.370 4.370 4.380 4.360 4.650 69,514,787 310,478,881 4.4664 2.949 2.949 2.956 2.942 3.138 103,017,431 3.0138 -1.80%
2020-03-26 0 4.450 4.450 4.460 4.440 4.610 54,987,107 248,562,353 4.5204 3.003 3.003 3.010 2.996 3.111 81,488,137 3.0503 -2.63%
2020-03-25 0 4.570 4.570 4.580 4.440 4.700 78,427,177 358,583,410 4.5722 3.084 3.084 3.091 2.996 3.171 116,225,146 3.0852 1.56%
2020-03-24 0 4.500 4.490 4.500 4.250 4.660 120,785,391 544,000,938 4.5039 3.037 3.030 3.037 2.868 3.145 178,997,897 3.0391 10.29%
2020-03-23 0 4.080 4.080 4.100 4.080 4.270 57,941,725 241,200,983 4.1628 2.753 2.753 2.767 2.753 2.881 85,866,733 2.8090 -6.42%
2020-03-20 0 4.360 4.350 4.360 4.030 4.370 86,440,720 368,826,570 4.2668 2.942 2.935 2.942 2.719 2.949 128,100,816 2.8792 11.79%
2020-03-19 0 3.900 3.890 3.900 3.840 4.300 96,222,135 379,784,298 3.9470 2.632 2.625 2.632 2.591 2.902 142,596,382 2.6634 -6.70%
2020-03-18 0 4.180 4.180 4.190 4.170 4.580 80,888,428 352,315,493 4.3556 2.821 2.821 2.827 2.814 3.091 119,872,597 2.9391 -9.52%
2020-03-17 0 4.620 4.620 4.630 4.620 4.850 59,419,512 278,325,363 4.6841 3.118 3.118 3.124 3.118 3.273 88,056,739 3.1608 -3.75%
2020-03-16 0 4.800 4.790 4.800 4.770 4.950 52,081,288 252,579,247 4.8497 3.239 3.232 3.239 3.219 3.340 77,181,859 3.2725 -4.00%
2020-03-13 0 5.000 4.990 5.000 4.740 5.050 79,110,946 388,862,990 4.9154 3.374 3.367 3.374 3.198 3.408 117,238,458 3.3169 -4.58%
2020-03-12 0 5.240 5.240 5.250 5.190 5.480 64,146,421 339,001,568 5.2848 3.536 3.536 3.543 3.502 3.698 95,061,782 3.5661 -6.26%
2020-03-11 0 5.590 5.590 5.600 5.590 5.810 64,514,006 367,119,527 5.6905 3.772 3.772 3.779 3.772 3.921 95,606,524 3.8399 -3.45%
2020-03-10 0 5.790 5.790 5.800 5.790 5.920 43,973,243 256,963,202 5.8436 3.907 3.907 3.914 3.907 3.995 65,166,143 3.9432 -1.36%
2020-03-09 0 5.870 5.870 5.880 5.860 6.040 62,054,000 367,501,028 5.9223 3.961 3.961 3.968 3.954 4.076 91,960,919 3.9963 -4.24%
2020-03-06 0 6.130 6.130 6.140 6.100 6.230 76,666,328 473,791,568 6.1799 4.136 4.136 4.143 4.116 4.204 113,615,656 4.1701 -2.39%
2020-03-05 0 6.280 6.270 6.280 6.190 6.350 35,836,829 225,378,783 6.2890 4.238 4.231 4.238 4.177 4.285 53,108,385 4.2438 1.62%
2020-03-04 0 6.180 6.180 6.190 6.170 6.230 19,838,115 122,926,315 6.1965 4.170 4.170 4.177 4.163 4.204 29,399,092 4.1813 -0.16%
2020-03-03 0 6.190 6.190 6.200 6.190 6.290 26,527,067 164,966,851 6.2188 4.177 4.177 4.184 4.177 4.244 39,311,784 4.1964 -0.96%
2020-03-02 0 6.250 6.240 6.250 6.160 6.300 26,690,395 166,303,667 6.2308 4.217 4.211 4.217 4.157 4.251 39,553,828 4.2045 1.63%
2020-02-28 0 6.150 6.150 6.160 6.140 6.250 51,217,685 315,441,244 6.1588 4.150 4.150 4.157 4.143 4.217 75,902,043 4.1559 -2.69%
2020-02-27 0 6.320 6.320 6.330 6.240 6.360 34,749,348 218,459,804 6.2867 4.265 4.265 4.271 4.211 4.292 51,496,792 4.2422 0.16%
2020-02-26 0 6.310 6.300 6.310 6.280 6.420 55,195,202 349,704,810 6.3358 4.258 4.251 4.258 4.238 4.332 81,796,524 4.2753 -2.47%
2020-02-25 0 6.470 6.470 6.480 6.450 6.540 49,650,775 321,816,842 6.4816 4.366 4.366 4.373 4.352 4.413 73,579,961 4.3737 -1.67%
2020-02-24 0 6.580 6.580 6.590 6.540 6.650 24,649,055 162,372,604 6.5874 4.440 4.440 4.447 4.413 4.487 36,528,664 4.4451 -1.64%
2020-02-21 0 6.690 6.680 6.690 6.660 6.780 22,743,265 152,278,353 6.6955 4.514 4.508 4.514 4.494 4.575 33,704,379 4.5181 -1.04%
2020-02-20 0 6.760 6.760 6.770 6.710 6.840 20,969,906 141,503,797 6.7479 4.562 4.562 4.568 4.528 4.616 31,076,350 4.5534 -0.44%
2020-02-19 0 6.790 6.770 6.790 6.690 6.790 22,700,937 153,311,309 6.7535 4.582 4.568 4.582 4.514 4.582 33,641,651 4.5572 1.65%
2020-02-18 0 6.680 6.680 6.690 6.660 6.820 29,149,076 195,465,751 6.7057 4.508 4.508 4.514 4.494 4.602 43,197,470 4.5249 -1.62%
2020-02-17 0 6.790 6.780 6.790 6.690 6.810 14,025,428 95,226,182 6.7895 4.582 4.575 4.582 4.514 4.595 20,784,981 4.5815 1.19%
2020-02-14 0 6.710 6.700 6.710 6.660 6.740 13,395,850 89,646,703 6.6921 4.528 4.521 4.528 4.494 4.548 19,851,978 4.5158 -0.15%
2020-02-13 0 6.720 6.710 6.720 6.710 6.830 14,290,913 96,401,911 6.7457 4.535 4.528 4.535 4.528 4.609 21,178,417 4.5519 -0.44%
2020-02-12 0 6.750 6.750 6.770 6.700 6.800 18,713,745 126,328,870 6.7506 4.555 4.555 4.568 4.521 4.589 27,732,832 4.5552 -0.15%
2020-02-11 0 6.760 6.750 6.760 6.710 6.850 18,677,743 126,447,168 6.7699 4.562 4.555 4.562 4.528 4.622 27,679,479 4.5683 0.00%
2020-02-10 0 6.760 6.760 6.770 6.730 6.820 17,184,914 116,228,623 6.7634 4.562 4.562 4.568 4.541 4.602 25,467,181 4.5639 -2.17%
2020-02-07 0 6.910 6.900 6.910 6.750 6.920 34,616,196 237,197,861 6.8522 4.663 4.656 4.663 4.555 4.670 51,299,468 4.6238 1.47%
2020-02-06 0 6.810 6.810 6.820 6.560 6.820 44,414,681 300,133,790 6.7575 4.595 4.595 4.602 4.427 4.602 65,820,332 4.5599 4.13%
2020-02-05 0 6.540 6.530 6.540 6.430 6.550 36,226,295 235,975,146 6.5139 4.413 4.406 4.413 4.339 4.420 53,685,554 4.3955 -0.15%
2020-02-04 0 6.550 6.540 6.550 6.480 6.580 40,072,397 261,475,266 6.5251 4.420 4.413 4.420 4.373 4.440 59,385,284 4.4030 0.15%
2020-02-03 0 6.540 6.540 6.550 6.520 6.680 25,932,515 170,510,730 6.5752 4.413 4.413 4.420 4.400 4.508 38,430,688 4.4368 0.00%
2020-01-31 0 6.540 6.540 6.550 6.530 6.600 25,022,968 163,846,297 6.5478 4.413 4.413 4.420 4.406 4.454 37,082,785 4.4184 0.62%
2020-01-30 0 6.500 6.500 6.510 6.500 6.690 39,803,268 260,814,825 6.5526 4.386 4.386 4.393 4.386 4.514 58,986,449 4.4216 -2.40%
2020-01-29 0 6.660 6.660 6.670 6.600 6.710 29,826,004 198,712,888 6.6624 4.494 4.494 4.501 4.454 4.528 44,200,643 4.4957 -2.06%
2020-01-24 0 6.800 6.800 6.810 6.760 6.840 18,475,300 125,591,728 6.7978 4.589 4.589 4.595 4.562 4.616 27,379,469 4.5871 0.89%
2020-01-23 0 6.740 6.740 6.750 6.730 7.080 83,770,824 571,719,573 6.8248 4.548 4.548 4.555 4.541 4.777 124,144,163 4.6053 -5.60%
2020-01-22 0 7.140 7.130 7.140 7.020 7.170 29,500,158 209,510,983 7.1020 4.818 4.811 4.818 4.737 4.838 43,717,756 4.7924 0.56%
2020-01-21 0 7.100 7.090 7.100 7.080 7.360 33,130,218 236,977,763 7.1529 4.791 4.784 4.791 4.777 4.966 49,097,323 4.8267 -3.53%
2020-01-20 0 7.360 7.350 7.360 7.240 7.370 56,203,361 411,311,814 7.3183 4.966 4.960 4.966 4.885 4.973 83,290,565 4.9383 2.79%
2020-01-17 0 7.160 7.160 7.170 7.130 7.240 21,471,019 153,801,881 7.1632 4.831 4.831 4.838 4.811 4.885 31,818,974 4.8337 -0.28%
2020-01-16 0 7.180 7.170 7.180 7.090 7.190 23,373,911 167,039,728 7.1464 4.845 4.838 4.845 4.784 4.852 34,638,965 4.8223 0.98%
2020-01-15 0 7.110 7.110 7.120 7.070 7.280 37,012,979 264,204,712 7.1382 4.798 4.798 4.804 4.771 4.912 54,851,380 4.8167 -1.39%
2020-01-14 0 7.210 7.200 7.210 7.170 7.270 31,507,662 227,560,346 7.2224 4.865 4.858 4.865 4.838 4.906 46,692,776 4.8736 1.26%
2020-01-13 0 7.120 7.110 7.120 7.060 7.150 31,649,184 225,193,043 7.1153 4.804 4.798 4.804 4.764 4.825 46,902,505 4.8013 0.85%
2020-01-10 0 7.060 7.050 7.060 6.990 7.130 37,170,286 261,898,128 7.0459 4.764 4.757 4.764 4.717 4.811 55,084,501 4.7545 -0.70%
2020-01-09 0 7.110 7.100 7.120 7.040 7.160 40,330,308 285,891,066 7.0887 4.798 4.791 4.804 4.750 4.831 59,767,496 4.7834 0.57%
2020-01-08 0 7.070 7.060 7.070 6.990 7.120 21,046,051 148,503,473 7.0561 4.771 4.764 4.771 4.717 4.804 31,189,193 4.7614 -1.12%
2020-01-07 0 7.150 7.150 7.160 7.130 7.280 26,701,467 192,457,667 7.2078 4.825 4.825 4.831 4.811 4.912 39,570,236 4.8637 -0.97%
2020-01-06 0 7.220 7.210 7.220 7.150 7.290 15,057,755 108,312,315 7.1931 4.872 4.865 4.872 4.825 4.919 22,314,838 4.8538 -0.96%
2020-01-03 0 7.290 7.280 7.290 7.260 7.360 14,966,677 109,186,562 7.2953 4.919 4.912 4.919 4.899 4.966 22,179,865 4.9228 -0.41%
2020-01-02 0 7.320 7.310 7.320 7.260 7.350 20,052,632 146,469,930 7.3043 4.939 4.933 4.939 4.899 4.960 29,716,996 4.9288 -0.27%
2019-12-31 0 7.340 7.340 7.350 7.280 7.370 16,937,630 124,396,637 7.3444 4.953 4.953 4.960 4.912 4.973 25,100,719 4.9559 0.27%
2019-12-30 0 7.320 7.310 7.320 7.250 7.370 32,860,269 240,850,401 7.3295 4.939 4.933 4.939 4.892 4.973 48,697,272 4.9459 0.69%
2019-12-27 0 7.270 7.260 7.270 7.180 7.280 15,526,044 112,731,951 7.2608 4.906 4.899 4.906 4.845 4.912 23,008,819 4.8995 1.11%
2019-12-24 0 7.190 7.170 7.190 7.120 7.250 6,472,474 46,471,668 7.1799 4.852 4.838 4.852 4.804 4.892 9,591,882 4.8449 0.28%
2019-12-23 0 7.170 7.160 7.170 7.060 7.250 32,148,818 229,679,288 7.1443 4.838 4.831 4.838 4.764 4.892 47,642,937 4.8208 -1.10%
2019-12-20 0 7.250 7.230 7.250 6.990 7.260 79,331,095 570,453,935 7.1908 4.892 4.879 4.892 4.717 4.899 117,564,708 4.8523 3.57%
2019-12-19 0 7.000 6.990 7.000 6.850 7.020 29,359,756 203,850,726 6.9432 4.724 4.717 4.724 4.622 4.737 43,509,687 4.6852 -0.28%
2019-12-18 0 7.020 7.010 7.020 6.960 7.070 21,012,983 147,336,667 7.0117 4.737 4.730 4.737 4.697 4.771 31,140,188 4.7314 0.14%
2019-12-17 0 7.010 7.010 7.020 6.920 7.050 23,118,737 161,632,016 6.9914 4.730 4.730 4.737 4.670 4.757 34,260,810 4.7177 0.72%
2019-12-16 0 6.960 6.960 6.970 6.940 7.000 14,680,323 102,335,042 6.9709 4.697 4.697 4.703 4.683 4.724 21,755,503 4.7039 -0.85%
2019-12-13 0 7.020 7.010 7.020 6.930 7.020 27,107,135 189,402,529 6.9872 4.737 4.730 4.737 4.676 4.737 40,171,416 4.7149 1.59%
2019-12-12 0 6.910 6.910 6.920 6.820 6.960 34,177,417 236,117,317 6.9086 4.663 4.663 4.670 4.602 4.697 50,649,219 4.6618 1.47%
2019-12-11 0 6.810 6.810 6.820 6.770 6.840 41,868,112 285,226,103 6.8125 4.595 4.595 4.602 4.568 4.616 62,046,444 4.5970 -0.73%
2019-12-10 0 6.860 6.860 6.880 6.810 6.900 8,397,031 57,584,849 6.8578 4.629 4.629 4.643 4.595 4.656 12,443,979 4.6275 -0.15%
2019-12-09 0 6.870 6.860 6.870 6.790 6.900 17,665,946 120,813,365 6.8388 4.636 4.629 4.636 4.582 4.656 26,180,047 4.6147 -0.29%
2019-12-06 0 6.890 6.880 6.890 6.780 6.890 28,507,983 195,064,033 6.8424 4.649 4.643 4.649 4.575 4.649 42,247,402 4.6172 1.62%
2019-12-05 0 6.780 6.780 6.790 6.720 6.810 19,261,908 130,353,953 6.7674 4.575 4.575 4.582 4.535 4.595 28,545,182 4.5666 0.30%
2019-12-04 0 6.760 6.750 6.760 6.690 6.810 25,989,841 175,595,912 6.7563 4.562 4.555 4.562 4.514 4.595 38,515,642 4.5591 0.00%
2019-12-03 0 6.760 6.750 6.760 6.600 6.760 27,957,671 187,588,843 6.7097 4.562 4.555 4.562 4.454 4.562 41,431,867 4.5276 0.90%
2019-12-02 0 6.700 6.700 6.710 6.520 6.710 46,418,365 307,196,857 6.6180 4.521 4.521 4.528 4.400 4.528 68,789,691 4.4657 0.00%
2019-11-29 0 6.700 6.690 6.700 6.650 6.830 51,209,729 343,500,706 6.7077 4.521 4.514 4.521 4.487 4.609 75,890,252 4.5263 -2.90%
2019-11-28 0 6.900 6.900 6.910 6.860 7.050 49,077,782 339,130,980 6.9101 4.656 4.656 4.663 4.629 4.757 72,730,814 4.6628 -2.68%
2019-11-27 0 7.090 7.090 7.100 7.070 7.210 25,064,157 178,067,912 7.1045 4.784 4.784 4.791 4.771 4.865 37,143,825 4.7940 -1.12%
2019-11-26 0 7.170 7.170 7.180 7.170 7.450 41,167,532 297,028,441 7.2151 4.838 4.838 4.845 4.838 5.027 61,008,220 4.8687 -0.69%
2019-11-25 0 7.220 7.210 7.220 7.140 7.230 23,197,437 166,667,487 7.1847 4.872 4.865 4.872 4.818 4.879 34,377,439 4.8482 0.56%
2019-11-22 0 7.180 7.170 7.180 7.150 7.260 38,687,557 276,970,101 7.1592 4.845 4.838 4.845 4.825 4.899 57,333,021 4.8309 -0.28%
2019-11-21 0 7.200 7.200 7.210 7.110 7.310 29,576,167 212,329,521 7.1791 4.858 4.858 4.865 4.798 4.933 43,830,397 4.8443 -1.64%
2019-11-20 0 7.320 7.310 7.320 7.190 7.320 15,944,674 116,084,405 7.2805 4.939 4.933 4.939 4.852 4.939 23,629,208 4.9128 -0.81%
2019-11-19 0 7.380 7.370 7.380 7.170 7.390 44,367,504 324,804,525 7.3208 4.980 4.973 4.980 4.838 4.987 65,750,418 4.9400 2.22%
2019-11-18 0 7.220 7.210 7.220 7.140 7.230 20,043,661 144,138,832 7.1912 4.872 4.865 4.872 4.818 4.879 29,703,701 4.8526 1.26%
2019-11-15 0 7.130 7.120 7.130 7.100 7.240 18,771,384 133,895,614 7.1330 4.811 4.804 4.811 4.791 4.885 27,818,250 4.8132 -0.42%
2019-11-14 0 7.160 7.150 7.160 7.120 7.270 27,668,551 198,491,812 7.1739 4.831 4.825 4.831 4.804 4.906 41,003,406 4.8409 -0.42%
2019-11-13 0 7.190 7.180 7.190 7.130 7.340 33,087,404 238,576,734 7.2105 4.852 4.845 4.852 4.811 4.953 49,033,875 4.8655 -2.31%
2019-11-12 0 7.360 7.350 7.360 7.260 7.470 23,655,032 173,953,125 7.3537 4.966 4.960 4.966 4.899 5.041 35,055,572 4.9622 0.00%
2019-11-11 0 7.360 7.350 7.360 7.290 7.680 49,569,664 367,364,718 7.4111 4.966 4.960 4.966 4.919 5.182 73,459,758 5.0009 -4.17%
2019-11-08 0 7.680 7.670 7.680 7.620 7.860 37,651,742 289,169,914 7.6801 5.182 5.176 5.182 5.142 5.304 55,797,995 5.1824 -2.04%
2019-11-07 0 7.840 7.830 7.840 7.770 7.880 12,329,484 96,468,250 7.8242 5.290 5.284 5.290 5.243 5.317 18,271,677 5.2797 0.26%
2019-11-06 0 7.820 7.820 7.830 7.800 7.900 23,960,672 187,635,896 7.8310 5.277 5.277 5.284 5.263 5.331 35,508,515 5.2843 -0.51%
2019-11-05 0 7.860 7.850 7.860 7.790 7.890 26,673,341 209,171,207 7.8420 5.304 5.297 5.304 5.257 5.324 39,528,555 5.2916 0.00%
2019-11-04 0 7.860 7.860 7.870 7.830 8.020 41,155,034 325,183,991 7.9014 5.304 5.304 5.311 5.284 5.412 60,989,698 5.3318 1.03%
2019-11-01 0 7.780 7.780 7.800 7.730 7.840 20,046,602 156,326,801 7.7982 5.250 5.250 5.263 5.216 5.290 29,708,060 5.2621 0.13%
2019-10-31 0 7.770 7.770 7.780 7.770 7.900 25,437,759 198,338,098 7.7970 5.243 5.243 5.250 5.243 5.331 37,697,484 5.2613 -0.51%
2019-10-30 0 7.810 7.810 7.820 7.760 7.880 24,549,762 192,318,171 7.8338 5.270 5.270 5.277 5.236 5.317 36,381,517 5.2862 -0.89%
2019-10-29 0 7.880 7.870 7.880 7.830 8.030 37,206,856 293,700,826 7.8937 5.317 5.311 5.317 5.284 5.419 55,138,696 5.3266 -1.25%
2019-10-28 0 7.980 7.980 7.990 7.970 8.080 17,038,284 136,466,093 8.0094 5.385 5.385 5.392 5.378 5.452 25,249,883 5.4046 0.00%
2019-10-25 0 7.980 7.980 7.990 7.940 8.110 22,358,550 178,609,065 7.9884 5.385 5.385 5.392 5.358 5.473 33,134,251 5.3905 -1.48%
2019-10-24 0 8.100 8.090 8.100 8.010 8.150 20,681,518 167,227,517 8.0858 5.466 5.459 5.466 5.405 5.500 30,648,973 5.4562 1.12%
2019-10-23 0 8.010 8.010 8.020 7.990 8.080 23,873,039 191,545,767 8.0235 5.405 5.405 5.412 5.392 5.452 35,378,648 5.4142 -0.12%
2019-10-22 0 8.020 8.010 8.020 7.990 8.340 78,266,746 632,377,477 8.0798 5.412 5.405 5.412 5.392 5.628 115,987,396 5.4521 -3.84%
2019-10-21 0 8.340 8.330 8.340 8.240 8.380 23,040,754 191,403,176 8.3072 5.628 5.621 5.628 5.560 5.655 34,145,243 5.6056 0.24%
2019-10-18 0 8.320 8.320 8.330 8.230 8.360 44,675,799 370,268,548 8.2879 5.614 5.614 5.621 5.553 5.641 66,207,295 5.5926 0.00%
2019-10-17 0 8.320 8.310 8.320 8.200 8.370 34,917,418 289,129,765 8.2804 5.614 5.607 5.614 5.533 5.648 51,745,864 5.5875 0.36%
2019-10-16 0 8.290 8.290 8.300 8.260 8.440 32,273,084 268,064,688 8.3061 5.594 5.594 5.601 5.574 5.695 47,827,093 5.6049 -1.07%
2019-10-15 0 8.380 8.370 8.380 8.370 8.620 46,150,450 388,667,464 8.4217 5.655 5.648 5.655 5.648 5.817 68,392,654 5.6829 -3.01%
2019-10-14 0 8.640 8.630 8.640 8.540 8.760 27,389,490 237,105,140 8.6568 5.830 5.823 5.830 5.763 5.911 40,589,852 5.8415 -0.46%
2019-10-11 0 8.680 8.670 8.680 8.410 8.720 44,518,307 383,027,042 8.6038 5.857 5.850 5.857 5.675 5.884 65,973,900 5.8057 2.84%
2019-10-10 0 8.440 8.430 8.440 8.250 8.490 31,568,867 265,468,274 8.4092 5.695 5.688 5.695 5.567 5.729 46,783,479 5.6744 0.72%
2019-10-09 0 8.380 8.370 8.380 8.310 8.420 20,642,348 173,173,228 8.3892 5.655 5.648 5.655 5.607 5.682 30,590,925 5.6609 -0.36%
2019-10-08 0 8.410 8.400 8.410 8.300 8.490 28,875,142 242,815,361 8.4091 5.675 5.668 5.675 5.601 5.729 42,791,514 5.6744 0.60%
2019-10-04 0 8.360 8.360 8.370 8.310 8.570 26,439,727 222,565,707 8.4179 5.641 5.641 5.648 5.607 5.783 39,182,351 5.6803 -1.18%
2019-10-03 0 8.460 8.460 8.470 8.330 8.570 30,388,274 257,726,350 8.4811 5.709 5.709 5.715 5.621 5.783 45,033,899 5.7229 0.24%
2019-10-02 0 8.440 8.430 8.440 8.170 8.510 33,669,542 283,642,957 8.4243 5.695 5.688 5.695 5.513 5.742 49,896,574 5.6846 1.44%
2019-09-30 0 8.320 8.310 8.320 8.180 8.420 25,864,381 215,322,834 8.3251 5.614 5.607 5.614 5.520 5.682 38,329,717 5.6176 1.59%
2019-09-27 0 8.190 8.190 8.210 8.150 8.280 17,449,058 143,180,583 8.2056 5.527 5.527 5.540 5.500 5.587 25,858,630 5.5371 -0.12%
2019-09-26 0 8.200 8.190 8.200 8.090 8.260 34,583,143 282,138,874 8.1583 5.533 5.527 5.533 5.459 5.574 51,250,485 5.5051 -0.73%
2019-09-25 0 8.260 8.240 8.260 8.210 8.310 20,566,417 169,836,727 8.2580 5.574 5.560 5.574 5.540 5.607 30,478,399 5.5724 -0.12%
2019-09-24 0 8.270 8.270 8.280 8.240 8.330 32,375,726 267,949,333 8.2762 5.580 5.580 5.587 5.560 5.621 47,979,204 5.5847 0.00%
2019-09-23 0 8.270 8.270 8.280 8.210 8.340 24,856,683 205,396,676 8.2632 5.580 5.580 5.587 5.540 5.628 36,836,359 5.5759 0.12%
2019-09-20 0 8.260 8.260 8.270 8.210 8.400 41,437,623 342,617,459 8.2683 5.574 5.574 5.580 5.540 5.668 61,408,481 5.5793 -0.24%
2019-09-19 0 8.280 8.280 8.290 8.270 8.390 27,559,879 228,889,881 8.3052 5.587 5.587 5.594 5.580 5.661 40,842,360 5.6042 -1.08%
2019-09-18 0 8.370 8.360 8.370 8.340 8.500 24,159,352 202,593,481 8.3857 5.648 5.641 5.648 5.628 5.736 35,802,949 5.6586 0.72%
2019-09-17 0 8.310 8.300 8.310 8.270 8.420 28,739,693 239,119,585 8.3202 5.607 5.601 5.607 5.580 5.682 42,590,785 5.6144 -1.66%
2019-09-16 0 8.450 8.440 8.450 8.360 8.540 37,979,938 321,631,496 8.4685 5.702 5.695 5.702 5.641 5.763 56,284,365 5.7144 -0.47%
2019-09-13 0 8.490 8.480 8.490 8.400 8.540 22,986,188 194,822,690 8.4756 5.729 5.722 5.729 5.668 5.763 34,064,379 5.7192 0.24%
2019-09-12 0 8.470 8.460 8.470 8.290 8.500 33,174,374 279,610,119 8.4285 5.715 5.709 5.715 5.594 5.736 49,162,760 5.6874 0.12%
2019-09-11 0 8.460 8.450 8.460 8.270 8.480 46,138,135 388,056,251 8.4107 5.709 5.702 5.709 5.580 5.722 68,374,404 5.6755 0.24%
2019-09-10 0 8.440 8.440 8.450 8.330 8.560 108,406,572 915,967,136 8.4494 5.695 5.695 5.702 5.621 5.776 160,653,108 5.7015 4.98%
2019-09-09 0 8.040 8.040 8.050 7.930 8.160 61,061,735 492,696,347 8.0688 5.425 5.425 5.432 5.351 5.506 90,490,432 5.4447 0.63%
2019-09-06 0 7.990 7.980 7.990 7.870 8.140 46,251,495 370,059,429 8.0010 5.392 5.385 5.392 5.311 5.493 68,542,398 5.3990 0.63%
2019-09-05 0 7.940 7.930 7.940 7.870 8.040 25,295,044 201,002,073 7.9463 5.358 5.351 5.358 5.311 5.425 37,485,988 5.3621 -0.38%
2019-09-04 0 7.970 7.960 7.970 7.740 8.090 30,130,803 238,817,683 7.9260 5.378 5.371 5.378 5.223 5.459 44,652,340 5.3484 2.84%
2019-09-03 0 7.750 7.740 7.750 7.670 7.820 15,942,832 123,302,226 7.7340 5.230 5.223 5.230 5.176 5.277 23,626,478 5.2188 -1.27%
2019-09-02 0 7.850 7.830 7.850 7.750 7.860 21,424,912 167,540,793 7.8199 5.297 5.284 5.297 5.230 5.304 31,750,646 5.2768 0.51%
2019-08-30 0 7.810 7.800 7.810 7.710 7.910 31,121,728 242,405,038 7.7889 5.270 5.263 5.270 5.203 5.338 46,120,841 5.2559 -0.26%
2019-08-29 0 7.830 7.830 7.850 7.680 7.860 34,743,869 270,729,222 7.7921 5.284 5.284 5.297 5.182 5.304 51,488,673 5.2580 0.51%
2019-08-28 0 7.790 7.780 7.790 7.780 7.930 35,240,376 276,135,036 7.8358 5.257 5.250 5.257 5.250 5.351 52,224,471 5.2875 0.00%
2019-08-27 0 7.790 7.780 7.790 7.740 7.900 38,248,710 297,786,655 7.7855 5.257 5.250 5.257 5.223 5.331 56,682,672 5.2536 -0.64%
2019-08-26 0 7.840 7.830 7.840 7.660 7.860 42,996,028 334,642,102 7.7831 5.290 5.284 5.290 5.169 5.304 63,717,959 5.2519 -2.24%
2019-08-23 0 8.020 8.020 8.030 7.780 8.060 45,136,058 360,929,711 7.9965 5.412 5.412 5.419 5.250 5.439 66,889,376 5.3959 1.78%
2019-08-22 0 7.880 7.870 7.880 7.820 8.100 66,682,151 528,871,320 7.9312 5.317 5.311 5.317 5.277 5.466 98,819,606 5.3519 -1.99%
2019-08-21 0 8.040 8.040 8.060 7.820 8.120 77,440,881 623,848,990 8.0558 5.425 5.425 5.439 5.277 5.479 114,763,505 5.4360 2.42%
2019-08-20 0 7.850 7.820 7.850 7.680 8.070 52,924,536 417,977,634 7.8976 5.297 5.277 5.297 5.182 5.446 78,431,510 5.3292 0.51%
2019-08-19 0 7.810 7.810 7.820 7.640 7.920 52,485,216 410,845,884 7.8278 5.270 5.270 5.277 5.155 5.344 77,780,460 5.2821 -0.64%
2019-08-16 0 7.860 7.860 7.870 7.820 8.140 95,788,877 760,679,345 7.9412 5.304 5.304 5.311 5.277 5.493 141,954,316 5.3586 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 5.277 5.277 5.284 4.757 5.331 236,300,824 5.1437 10.92%
2019-08-14 0 7.050 7.050 7.060 7.020 7.200 20,124,317 142,433,922 7.0777 4.757 4.757 4.764 4.737 4.858 29,823,229 4.7759 -0.98%
2019-08-13 0 7.120 7.110 7.120 7.110 7.250 25,210,476 180,360,233 7.1542 4.804 4.798 4.804 4.798 4.892 37,360,662 4.8275 -1.39%
2019-08-12 0 7.220 7.210 7.220 7.210 7.370 19,119,753 138,841,479 7.2617 4.872 4.865 4.872 4.865 4.973 28,334,516 4.9001 -0.28%
2019-08-09 0 7.240 7.240 7.250 7.180 7.280 42,833,163 309,775,608 7.2321 4.885 4.885 4.892 4.845 4.912 63,476,601 4.8802 1.12%
2019-08-08 0 7.160 7.160 7.170 7.110 7.300 30,652,959 219,935,318 7.1750 4.831 4.831 4.838 4.798 4.926 45,426,149 4.8416 0.42%
2019-08-07 0 7.130 7.130 7.140 7.020 7.220 33,069,680 234,954,172 7.1048 4.811 4.811 4.818 4.737 4.872 49,007,609 4.7942 -1.11%
2019-08-06 0 7.210 7.210 7.220 6.960 7.310 49,907,134 357,916,850 7.1717 4.865 4.865 4.872 4.697 4.933 73,959,872 4.8393 -0.41%
2019-08-05 0 7.240 7.240 7.250 7.240 7.410 32,747,716 238,641,375 7.2873 4.885 4.885 4.892 4.885 5.000 48,530,474 4.9174 -2.95%
2019-08-02 0 7.460 7.450 7.460 7.420 7.590 35,042,471 262,617,538 7.4943 5.034 5.027 5.034 5.007 5.122 51,931,186 5.0570 -2.74%
2019-08-01 0 7.670 7.670 7.680 7.570 7.760 28,888,818 222,073,500 7.6872 5.176 5.176 5.182 5.108 5.236 42,811,781 5.1872 0.13%
2019-07-31 0 7.660 7.650 7.660 7.590 7.730 23,644,455 180,815,208 7.6473 5.169 5.162 5.169 5.122 5.216 35,039,898 5.1603 -1.16%
2019-07-30 0 7.750 7.740 7.750 7.720 7.830 25,694,038 199,267,164 7.7554 5.230 5.223 5.230 5.209 5.284 38,077,277 5.2332 -0.39%
2019-07-29 0 7.780 7.770 7.780 7.700 7.900 24,552,733 190,477,526 7.7579 5.250 5.243 5.250 5.196 5.331 36,385,920 5.2349 -1.02%
2019-07-26 0 7.860 7.860 7.870 7.820 7.900 21,949,262 172,485,378 7.8584 5.304 5.304 5.311 5.277 5.331 32,527,706 5.3027 -1.01%
2019-07-25 0 7.940 7.930 7.940 7.900 7.970 55,455,285 439,344,019 7.9225 5.358 5.351 5.358 5.331 5.378 82,181,954 5.3460 0.38%
2019-07-24 0 7.910 7.910 7.920 7.880 8.010 55,387,615 439,298,633 7.9314 5.338 5.338 5.344 5.317 5.405 82,081,670 5.3520 -1.37%
2019-07-23 0 8.020 8.020 8.030 8.000 8.090 25,776,855 206,894,546 8.0264 5.412 5.412 5.419 5.398 5.459 38,200,007 5.4161 -0.25%
2019-07-22 0 8.040 8.040 8.050 8.020 8.230 42,548,897 342,534,910 8.0504 5.425 5.425 5.432 5.412 5.553 63,055,333 5.4323 -2.43%
2019-07-19 0 8.240 8.220 8.240 8.200 8.310 23,882,699 196,751,102 8.2382 5.560 5.547 5.560 5.533 5.607 35,392,963 5.5590 0.37%
2019-07-18 0 8.210 8.200 8.210 8.140 8.230 11,545,346 94,568,998 8.1911 5.540 5.533 5.540 5.493 5.553 17,109,624 5.5272 -0.24%
2019-07-17 0 8.230 8.230 8.240 8.160 8.280 19,196,384 157,986,411 8.2300 5.553 5.553 5.560 5.506 5.587 28,448,079 5.5535 -0.96%
2019-07-16 0 8.310 8.290 8.310 8.260 8.380 29,191,072 242,750,119 8.3159 5.607 5.594 5.607 5.574 5.655 43,259,706 5.6115 0.73%
2019-07-15 0 8.250 8.240 8.250 8.080 8.270 9,221,551 75,489,827 8.1862 5.567 5.560 5.567 5.452 5.580 13,665,876 5.5240 0.24%
2019-07-12 0 8.230 8.210 8.230 8.170 8.380 33,277,112 274,181,415 8.2393 5.553 5.540 5.553 5.513 5.655 49,315,012 5.5598 -1.08%
2019-07-11 0 8.320 8.320 8.330 8.310 8.410 16,881,686 140,608,549 8.3291 5.614 5.614 5.621 5.607 5.675 25,017,813 5.6203 -0.36%
2019-07-10 0 8.350 8.340 8.350 8.290 8.390 16,048,272 133,784,456 8.3364 5.634 5.628 5.634 5.594 5.661 23,782,735 5.6253 0.24%
2019-07-09 0 8.330 8.330 8.340 8.200 8.380 18,368,000 152,865,132 8.3224 5.621 5.621 5.628 5.533 5.655 27,220,456 5.6158 -0.12%
2019-07-08 0 8.340 8.330 8.340 8.250 8.500 26,230,884 218,109,707 8.3150 5.628 5.621 5.628 5.567 5.736 38,872,856 5.6108 -2.34%
2019-07-05 0 8.540 8.530 8.540 8.490 8.580 11,951,031 101,807,535 8.5187 5.763 5.756 5.763 5.729 5.790 17,710,829 5.7483 -0.12%
2019-07-04 0 8.550 8.550 8.560 8.500 8.600 12,077,880 103,166,392 8.5418 5.769 5.769 5.776 5.736 5.803 17,898,813 5.7639 0.00%
2019-07-03 0 8.550 8.540 8.550 8.330 8.600 19,364,871 164,649,312 8.5025 5.769 5.763 5.769 5.621 5.803 28,697,768 5.7374 -1.16%
2019-07-02 0 8.650 8.630 8.650 8.610 8.750 21,495,250 186,583,860 8.6802 5.837 5.823 5.837 5.810 5.904 31,854,883 5.8573 0.93%
2019-06-28 0 8.570 8.560 8.570 8.460 8.650 12,301,202 105,219,460 8.5536 5.783 5.776 5.783 5.709 5.837 18,229,765 5.7718 -0.46%
2019-06-27 0 8.610 8.610 8.620 8.500 8.660 34,887,049 298,076,732 8.5441 5.810 5.810 5.817 5.736 5.844 51,700,858 5.7654 1.65%
2019-06-26 0 8.470 8.470 8.480 8.400 8.490 22,145,673 186,967,198 8.4426 5.715 5.715 5.722 5.668 5.729 32,818,778 5.6970 0.24%
2019-06-25 0 8.450 8.440 8.450 8.410 8.550 15,885,685 134,185,190 8.4469 5.702 5.695 5.702 5.675 5.769 23,541,789 5.6999 -0.71%
2019-06-24 0 8.510 8.500 8.510 8.430 8.600 19,388,782 165,125,103 8.5165 5.742 5.736 5.742 5.688 5.803 28,733,203 5.7468 -0.47%
2019-06-21 0 8.550 8.540 8.550 8.550 8.760 43,776,395 375,414,524 8.5757 5.769 5.763 5.769 5.769 5.911 64,874,424 5.7868 -0.35%
2019-06-20 0 8.580 8.580 8.590 8.560 8.690 37,033,666 319,005,831 8.6139 5.790 5.790 5.796 5.776 5.864 54,882,037 5.8126 0.94%
2019-06-19 0 8.500 8.490 8.500 8.420 8.590 26,274,901 223,175,824 8.4939 5.736 5.729 5.736 5.682 5.796 38,938,087 5.7316 1.07%
2019-06-18 0 8.410 8.400 8.410 8.310 8.470 9,829,227 82,556,609 8.3991 5.675 5.668 5.675 5.607 5.715 14,566,422 5.6676 0.60%
2019-06-17 0 8.360 8.360 8.370 8.330 8.510 13,054,976 109,691,012 8.4022 5.641 5.641 5.648 5.621 5.742 19,346,820 5.6697 -1.07%
2019-06-14 0 8.450 8.450 8.460 8.410 8.580 21,667,236 183,167,885 8.4537 5.702 5.702 5.709 5.675 5.790 32,109,758 5.7044 -1.29%
2019-06-13 0 8.560 8.550 8.560 8.410 8.620 39,778,414 339,672,427 8.5391 5.776 5.769 5.776 5.675 5.817 58,949,616 5.7621 2.39%
2019-06-12 0 8.360 8.350 8.360 8.260 8.470 18,772,031 156,550,123 8.3395 5.641 5.634 5.641 5.574 5.715 27,819,209 5.6274 -1.30%
2019-06-11 0 8.470 8.470 8.490 8.360 8.500 22,029,056 186,096,007 8.4478 5.715 5.715 5.729 5.641 5.736 32,645,957 5.7004 0.24%
2019-06-10 0 8.450 8.440 8.450 8.330 8.490 13,701,754 115,748,247 8.4477 5.702 5.695 5.702 5.621 5.729 20,305,313 5.7004 0.60%
2019-06-06 0 8.400 8.400 8.410 8.330 8.490 10,614,000 89,058,700 8.3907 5.668 5.668 5.675 5.621 5.729 15,729,416 5.6619 0.36%
2019-06-05 0 8.370 8.370 8.380 8.300 8.510 14,309,011 120,067,009 8.3910 5.648 5.648 5.655 5.601 5.742 21,205,237 5.6621 -0.24%
2019-06-04 0 8.390 8.380 8.390 8.310 8.510 13,259,668 111,250,361 8.3901 5.661 5.655 5.661 5.607 5.742 19,650,164 5.6615 -0.24%
2019-06-03 0 8.410 8.410 8.420 8.270 8.550 32,110,000 270,885,702 8.4362 5.675 5.675 5.682 5.580 5.769 47,585,411 5.6926 1.69%
2019-05-31 0 8.270 8.260 8.270 8.210 8.400 15,168,254 125,364,113 8.2649 5.580 5.574 5.580 5.540 5.668 22,478,592 5.5770 -1.08%
2019-05-30 0 8.360 8.340 8.360 8.320 8.430 24,116,030 201,662,318 8.3622 5.641 5.628 5.641 5.614 5.688 35,738,748 5.6427 1.09%
2019-05-29 0 8.270 8.260 8.270 8.150 8.330 25,791,340 213,354,696 8.2723 5.580 5.574 5.580 5.500 5.621 38,221,473 5.5821 1.10%
2019-05-28 0 8.180 8.170 8.180 8.150 8.270 43,014,123 352,016,127 8.1837 5.520 5.513 5.520 5.500 5.580 63,744,775 5.5223 -0.85%
2019-05-27 0 8.250 8.230 8.250 8.170 8.330 7,700,030 63,422,709 8.2367 5.567 5.553 5.567 5.513 5.621 11,411,059 5.5580 -0.48%
2019-05-24 0 8.290 8.280 8.290 8.220 8.390 11,846,873 98,285,857 8.2964 5.594 5.587 5.594 5.547 5.661 17,556,472 5.5983 0.24%
2019-05-23 0 8.270 8.260 8.270 8.130 8.420 29,869,270 245,550,585 8.2208 5.580 5.574 5.580 5.486 5.682 44,264,761 5.5473 -2.13%
2019-05-22 0 8.450 8.440 8.450 8.420 8.600 7,846,197 66,592,365 8.4872 5.702 5.695 5.702 5.682 5.803 11,627,671 5.7271 -0.24%
2019-05-21 0 8.470 8.460 8.470 8.400 8.560 24,254,000 205,715,720 8.4817 5.715 5.709 5.715 5.668 5.776 35,943,213 5.7234 0.12%
2019-05-20 0 8.460 8.450 8.460 8.420 8.610 24,424,020 207,406,859 8.4919 5.709 5.702 5.709 5.682 5.810 36,195,174 5.7302 0.48%
2019-05-17 0 8.420 8.410 8.420 8.370 8.540 22,342,875 188,765,104 8.4486 5.682 5.675 5.682 5.648 5.763 33,111,021 5.7010 0.00%
2019-05-16 0 8.420 8.420 8.440 8.380 8.600 20,821,152 175,580,707 8.4328 5.682 5.682 5.695 5.655 5.803 30,855,904 5.6903 -1.22%
2019-05-15 0 8.680 8.670 8.680 8.570 8.800 27,137,806 235,837,144 8.6904 5.752 5.746 5.752 5.679 5.832 40,950,919 5.7590 0.46%
2019-05-14 0 8.640 8.630 8.640 8.400 8.680 45,444,162 390,517,375 8.5933 5.726 5.719 5.726 5.567 5.752 68,575,189 5.6947 -2.26%
2019-05-10 0 8.840 8.840 8.860 8.770 8.960 18,662,473 165,347,897 8.8599 5.858 5.858 5.871 5.812 5.938 28,161,651 5.8714 0.11%
2019-05-09 0 8.830 8.820 8.830 8.730 8.960 34,389,109 303,878,828 8.8365 5.852 5.845 5.852 5.785 5.938 51,893,127 5.8559 -1.56%
2019-05-08 0 8.970 8.960 8.970 8.920 9.120 21,482,534 193,087,311 8.9881 5.944 5.938 5.944 5.911 6.044 32,417,120 5.9563 -1.75%
2019-05-07 0 9.130 9.120 9.130 9.090 9.190 23,701,313 216,787,051 9.1466 6.050 6.044 6.050 6.024 6.090 35,765,255 6.0614 0.44%
2019-05-06 0 9.090 9.080 9.090 8.900 9.180 25,191,471 227,355,348 9.0251 6.024 6.017 6.024 5.898 6.084 38,013,901 5.9808 -1.94%
2019-05-03 0 9.270 9.270 9.280 9.020 9.330 19,587,864 180,581,291 9.2190 6.143 6.143 6.150 5.977 6.183 29,558,065 6.1094 0.54%
2019-05-02 0 9.220 9.210 9.220 9.110 9.280 38,184,420 351,304,030 9.2002 6.110 6.103 6.110 6.037 6.150 57,620,247 6.0969 -0.97%
2019-04-30 0 9.310 9.310 9.320 9.240 9.470 25,124,423 233,757,486 9.3040 6.170 6.170 6.176 6.123 6.276 37,912,726 6.1657 -1.38%
2019-04-29 0 9.440 9.440 9.450 9.150 9.440 20,670,245 193,625,853 9.3674 6.256 6.256 6.262 6.064 6.256 31,191,376 6.2077 -0.11%
2019-04-26 0 9.450 9.450 9.460 9.400 9.510 21,711,976 205,183,347 9.4502 6.262 6.262 6.269 6.229 6.302 32,763,347 6.2626 -0.42%
2019-04-25 0 9.490 9.450 9.490 9.330 9.520 28,134,240 265,970,131 9.4536 6.289 6.262 6.289 6.183 6.309 42,454,536 6.2648 0.00%
2019-04-24 0 9.490 9.480 9.490 9.450 9.790 34,769,000 332,269,020 9.5565 6.289 6.282 6.289 6.262 6.488 52,466,382 6.3330 -0.84%
2019-04-23 0 9.570 9.560 9.570 9.500 9.680 37,966,363 363,864,580 9.5839 6.342 6.335 6.342 6.296 6.415 57,291,199 6.3511 -1.24%
2019-04-18 0 9.690 9.680 9.690 9.610 9.760 26,953,955 260,572,144 9.6673 6.421 6.415 6.421 6.368 6.468 40,673,488 6.4064 -0.72%
2019-04-17 0 9.760 9.750 9.760 9.730 9.880 30,237,542 295,886,019 9.7854 6.468 6.461 6.468 6.448 6.547 45,628,417 6.4847 -1.21%
2019-04-16 0 9.880 9.850 9.880 9.650 9.900 29,444,323 289,002,638 9.8152 6.547 6.528 6.547 6.395 6.561 44,431,450 6.5045 1.96%
2019-04-15 0 9.690 9.680 9.690 9.520 9.900 41,158,567 398,472,346 9.6814 6.421 6.415 6.421 6.309 6.561 62,108,231 6.4158 -1.62%
2019-04-12 0 9.850 9.840 9.850 9.600 10.06 46,976,953 459,597,985 9.7835 6.528 6.521 6.528 6.362 6.667 70,888,169 6.4834 -1.50%
2019-04-11 0 10.00 9.980 10.00 9.890 10.20 29,473,854 294,418,622 9.9891 6.627 6.614 6.627 6.554 6.759 44,476,012 6.6197 -1.19%
2019-04-10 0 10.12 10.10 10.12 10.02 10.16 30,410,299 307,178,774 10.101 6.706 6.693 6.706 6.640 6.733 45,889,107 6.6939 0.00%
2019-04-09 0 10.12 10.10 10.12 10.00 10.22 29,393,955 297,718,295 10.129 6.706 6.693 6.706 6.627 6.773 44,355,445 6.7121 1.20%
2019-04-08 0 10.00 9.990 10.00 9.910 10.50 44,175,175 444,354,759 10.059 6.627 6.620 6.627 6.567 6.958 66,660,289 6.6660 -2.91%
2019-04-04 0 10.30 10.28 10.30 10.00 10.30 48,724,561 496,310,188 10.186 6.826 6.812 6.826 6.627 6.826 73,525,307 6.7502 3.21%
2019-04-03 0 9.980 9.980 9.990 9.950 10.14 26,873,166 269,239,754 10.019 6.614 6.614 6.620 6.594 6.720 40,551,577 6.6394 -1.19%
2019-04-02 0 10.10 10.08 10.10 10.00 10.16 17,943,693 180,617,931 10.066 6.693 6.680 6.693 6.627 6.733 27,077,012 6.6705 0.40%
2019-04-01 0 10.06 10.04 10.06 9.950 10.18 33,586,637 337,203,828 10.040 6.667 6.653 6.667 6.594 6.746 50,682,197 6.6533 1.11%
2019-03-29 0 9.950 9.940 9.950 9.930 10.30 54,799,723 548,769,232 10.014 6.594 6.587 6.594 6.581 6.826 82,692,720 6.6362 -3.40%
2019-03-28 0 10.30 10.26 10.30 10.10 10.38 27,221,459 279,609,936 10.272 6.826 6.799 6.826 6.693 6.879 41,077,151 6.8069 1.78%
2019-03-27 0 10.12 10.12 10.14 10.08 10.40 24,435,263 249,006,312 10.190 6.706 6.706 6.720 6.680 6.892 36,872,784 6.7531 -0.98%
2019-03-26 0 10.22 10.20 10.22 10.08 10.32 27,314,806 278,185,266 10.184 6.773 6.759 6.773 6.680 6.839 41,218,011 6.7491 0.79%
2019-03-25 0 10.14 10.14 10.16 9.940 10.30 25,449,073 258,413,916 10.154 6.720 6.720 6.733 6.587 6.826 38,402,622 6.7291 -0.78%
2019-03-22 0 10.22 10.22 10.24 10.14 10.56 39,623,368 405,375,511 10.231 6.773 6.773 6.786 6.720 6.998 59,791,618 6.7798 -2.11%
2019-03-21 0 10.44 10.42 10.44 10.34 10.70 39,800,634 417,581,224 10.492 6.918 6.905 6.918 6.852 7.091 60,059,112 6.9528 -1.14%
2019-03-20 0 10.56 10.54 10.56 10.46 10.66 42,722,758 450,552,422 10.546 6.998 6.985 6.998 6.932 7.064 64,468,594 6.9887 0.00%
2019-03-19 0 10.56 10.54 10.56 10.22 10.58 61,758,435 648,435,607 10.500 6.998 6.985 6.998 6.773 7.011 93,193,409 6.9580 2.52%
2019-03-18 0 10.30 10.28 10.30 9.990 10.32 62,888,890 642,082,465 10.210 6.826 6.812 6.826 6.620 6.839 94,899,264 6.7659 3.62%
2019-03-15 0 9.940 9.930 9.940 9.830 10.02 53,094,356 528,086,667 9.9462 6.587 6.581 6.587 6.514 6.640 80,119,323 6.5913 -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 6.594 6.587 6.594 6.494 6.759 168,330,544 6.6045 3.32%
2019-03-13 0 9.630 9.630 9.640 9.550 9.820 31,834,043 307,935,296 9.6731 6.382 6.382 6.388 6.329 6.508 48,037,535 6.4103 -0.82%
2019-03-12 0 9.710 9.700 9.710 9.400 9.780 70,850,342 683,039,768 9.6406 6.435 6.428 6.435 6.229 6.481 106,913,086 6.3887 3.74%
2019-03-11 0 9.360 9.350 9.360 9.160 9.410 42,778,564 398,646,582 9.3188 6.203 6.196 6.203 6.070 6.236 64,552,805 6.1755 2.30%
2019-03-08 0 9.150 9.150 9.160 9.120 9.380 59,546,612 549,623,518 9.2301 6.064 6.064 6.070 6.044 6.216 89,855,770 6.1167 -3.48%
2019-03-07 0 9.480 9.480 9.490 9.380 9.690 39,837,114 377,760,315 9.4826 6.282 6.282 6.289 6.216 6.421 60,114,160 6.2840 -0.94%
2019-03-06 0 9.570 9.560 9.570 9.530 9.790 45,595,568 437,668,267 9.5989 6.342 6.335 6.342 6.315 6.488 68,803,661 6.3611 -2.35%
2019-03-05 0 9.800 9.770 9.800 9.550 9.850 36,244,461 353,269,862 9.7469 6.494 6.474 6.494 6.329 6.528 54,692,851 6.4592 0.00%
2019-03-04 0 9.800 9.800 9.810 9.660 9.980 62,573,009 616,532,183 9.8530 6.494 6.494 6.501 6.402 6.614 94,422,600 6.5295 0.93%
2019-03-01 0 9.710 9.710 9.730 9.330 9.760 82,701,084 796,237,978 9.6279 6.435 6.435 6.448 6.183 6.468 124,795,842 6.3803 4.30%
2019-02-28 0 9.310 9.300 9.310 9.270 9.450 58,307,039 544,876,005 9.3449 6.170 6.163 6.170 6.143 6.262 87,985,256 6.1928 -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 6.176 6.176 6.183 6.057 6.481 238,397,988 6.2555 0.54%
2019-02-26 0 9.270 9.260 9.270 9.160 9.420 36,247,338 336,423,547 9.2813 6.143 6.137 6.143 6.070 6.243 54,697,192 6.1507 -0.64%
2019-02-25 0 9.330 9.330 9.340 9.320 9.590 29,200,064 274,704,521 9.4077 6.183 6.183 6.190 6.176 6.355 44,062,864 6.2344 -1.69%
2019-02-22 0 9.490 9.480 9.490 9.360 9.500 19,287,700 182,165,309 9.4446 6.289 6.282 6.289 6.203 6.296 29,105,117 6.2589 0.00%
2019-02-21 0 9.490 9.480 9.490 9.290 9.520 36,552,331 344,863,858 9.4348 6.289 6.282 6.289 6.156 6.309 55,157,426 6.2524 1.06%
2019-02-20 0 9.390 9.380 9.390 9.200 9.590 51,569,723 484,223,770 9.3897 6.223 6.216 6.223 6.097 6.355 77,818,654 6.2225 2.40%
2019-02-19 0 9.170 9.170 9.180 9.120 9.250 23,396,103 214,914,570 9.1859 6.077 6.077 6.084 6.044 6.130 35,304,693 6.0874 -1.71%
2019-02-18 0 9.330 9.320 9.330 9.220 9.380 26,494,381 246,302,031 9.2964 6.183 6.176 6.183 6.110 6.216 39,979,991 6.1606 1.74%
2019-02-15 0 9.170 9.170 9.180 9.140 9.350 16,943,294 155,951,928 9.2043 6.077 6.077 6.084 6.057 6.196 25,567,411 6.0996 -2.13%
2019-02-14 0 9.370 9.360 9.370 9.190 9.420 42,682,335 396,887,916 9.2986 6.209 6.203 6.209 6.090 6.243 64,407,595 6.1621 -0.11%
2019-02-13 0 9.380 9.370 9.380 9.060 9.450 57,422,105 532,875,868 9.2800 6.216 6.209 6.216 6.004 6.262 86,649,892 6.1498 3.99%
2019-02-12 0 9.020 9.020 9.030 8.910 9.080 25,882,251 233,335,407 9.0153 5.977 5.977 5.984 5.905 6.017 39,056,287 5.9743 -0.33%
2019-02-11 0 9.050 9.030 9.050 8.870 9.090 26,173,287 234,935,283 8.9761 5.997 5.984 5.997 5.878 6.024 39,495,460 5.9484 1.12%
2019-02-08 0 8.950 8.950 8.960 8.750 8.970 30,102,991 267,861,637 8.8982 5.931 5.931 5.938 5.799 5.944 45,425,379 5.8967 -1.00%
2019-02-04 0 9.040 9.030 9.040 8.950 9.120 10,497,157 94,862,105 9.0369 5.991 5.984 5.991 5.931 6.044 15,840,198 5.9887 0.11%
2019-02-01 0 9.030 9.020 9.030 8.920 9.050 18,681,918 168,000,259 8.9927 5.984 5.977 5.984 5.911 5.997 28,190,993 5.9594 0.89%
2019-01-31 0 8.950 8.940 8.950 8.840 9.070 41,320,305 369,767,961 8.9488 5.931 5.924 5.931 5.858 6.011 62,352,294 5.9303 0.45%
2019-01-30 0 8.910 8.900 8.910 8.870 9.040 24,359,679 217,483,126 8.9280 5.905 5.898 5.905 5.878 5.991 36,758,728 5.9165 -0.67%
2019-01-29 0 8.970 8.960 8.970 8.860 8.980 47,596,344 425,048,140 8.9303 5.944 5.938 5.944 5.871 5.951 71,822,829 5.9180 -0.11%
2019-01-28 0 8.980 8.980 8.990 8.970 9.100 32,242,120 291,147,991 9.0301 5.951 5.951 5.958 5.944 6.030 48,653,323 5.9841 -0.99%
2019-01-25 0 9.070 9.050 9.070 8.940 9.130 32,439,024 293,192,152 9.0383 6.011 5.997 6.011 5.924 6.050 48,950,451 5.9896 0.44%
2019-01-24 0 9.030 9.020 9.030 8.890 9.120 37,122,296 333,831,228 8.9927 5.984 5.977 5.984 5.891 6.044 56,017,503 5.9594 -0.11%
2019-01-23 0 9.040 9.030 9.040 8.640 9.130 61,104,353 546,752,444 8.9478 5.991 5.984 5.991 5.726 6.050 92,206,400 5.9297 4.27%
2019-01-22 0 8.670 8.640 8.670 8.580 8.750 21,894,696 189,518,899 8.6559 5.746 5.726 5.746 5.686 5.799 33,039,072 5.7362 -0.23%
2019-01-21 0 8.690 8.680 8.690 8.570 8.700 12,417,911 107,408,257 8.6495 5.759 5.752 5.759 5.679 5.765 18,738,614 5.7319 0.23%
2019-01-18 0 8.670 8.670 8.680 8.640 8.780 22,826,094 198,542,023 8.6980 5.746 5.746 5.752 5.726 5.818 34,444,550 5.7641 0.35%
2019-01-17 0 8.640 8.630 8.640 8.600 8.790 23,324,135 202,472,744 8.6808 5.726 5.719 5.726 5.699 5.825 35,196,093 5.7527 -1.48%
2019-01-16 0 8.770 8.760 8.770 8.570 8.770 25,185,983 219,872,054 8.7299 5.812 5.805 5.812 5.679 5.812 38,005,620 5.7853 0.92%
2019-01-15 0 8.690 8.690 8.700 8.400 8.750 39,789,394 344,305,526 8.6532 5.759 5.759 5.765 5.567 5.799 60,042,151 5.7344 4.32%
2019-01-14 0 8.330 8.320 8.330 8.260 8.480 20,953,548 174,260,724 8.3165 5.520 5.514 5.520 5.474 5.620 31,618,880 5.5113 -2.00%
2019-01-11 0 8.500 8.490 8.500 8.350 8.500 22,295,769 188,511,947 8.4551 5.633 5.626 5.633 5.533 5.633 33,644,290 5.6031 0.00%
2019-01-10 0 8.500 8.480 8.500 8.440 8.580 36,909,672 314,067,834 8.5091 5.633 5.620 5.633 5.593 5.686 55,696,653 5.6389 -0.70%
2019-01-09 0 8.560 8.540 8.560 8.380 8.570 42,742,203 364,149,903 8.5197 5.673 5.659 5.673 5.553 5.679 64,497,936 5.6459 3.26%
2019-01-08 0 8.290 8.280 8.290 8.200 8.400 25,800,016 213,636,961 8.2805 5.494 5.487 5.494 5.434 5.567 38,932,195 5.4874 -0.48%
2019-01-07 0 8.330 8.330 8.340 8.240 8.400 23,144,750 193,122,240 8.3441 5.520 5.520 5.527 5.461 5.567 34,925,402 5.5296 0.12%
2019-01-04 0 8.320 8.310 8.320 8.030 8.340 31,215,537 258,266,580 8.2737 5.514 5.507 5.514 5.321 5.527 47,104,210 5.4829 2.97%
2019-01-03 0 8.080 8.060 8.080 8.020 8.150 30,270,484 244,111,880 8.0644 5.355 5.341 5.355 5.315 5.401 45,678,126 5.3442 0.12%
2019-01-02 0 8.070 8.070 8.080 8.060 8.430 22,070,046 179,528,815 8.1345 5.348 5.348 5.355 5.341 5.586 33,303,674 5.3907 -3.47%
2018-12-31 0 8.360 8.320 8.360 8.220 8.400 13,151,178 109,527,536 8.3283 5.540 5.514 5.540 5.447 5.567 19,845,113 5.5191 2.83%
2018-12-28 0 8.130 8.130 8.140 8.100 8.220 34,509,502 280,625,176 8.1318 5.388 5.388 5.394 5.368 5.447 52,074,800 5.3889 -0.25%
2018-12-27 0 8.150 8.140 8.150 8.110 8.300 45,881,499 374,146,356 8.1546 5.401 5.394 5.401 5.374 5.500 69,235,130 5.4040 -0.61%
2018-12-24 0 8.200 8.190 8.200 8.110 8.370 22,713,521 186,506,609 8.2113 5.434 5.427 5.434 5.374 5.547 34,274,678 5.4415 -2.15%
2018-12-21 0 8.380 8.370 8.380 8.360 8.550 38,421,700 322,618,042 8.3968 5.553 5.547 5.553 5.540 5.666 57,978,302 5.5645 -0.83%
2018-12-20 0 8.450 8.440 8.450 8.430 8.600 28,995,106 246,647,053 8.5065 5.600 5.593 5.600 5.586 5.699 43,753,582 5.6372 -1.52%
2018-12-19 0 8.580 8.580 8.590 8.530 8.630 21,785,803 187,115,886 8.5889 5.686 5.686 5.693 5.653 5.719 32,874,752 5.6918 0.35%
2018-12-18 0 8.550 8.540 8.550 8.520 8.730 29,901,293 257,352,490 8.6067 5.666 5.659 5.666 5.646 5.785 45,121,017 5.7036 -1.50%
2018-12-17 0 8.680 8.680 8.690 8.620 8.780 7,804,831 67,844,314 8.6926 5.752 5.752 5.759 5.712 5.818 11,777,481 5.7605 -0.12%
2018-12-14 0 8.690 8.680 8.690 8.560 8.710 17,684,327 153,241,709 8.6654 5.759 5.752 5.759 5.673 5.772 26,685,629 5.7425 -1.81%
2018-12-13 0 8.850 8.840 8.850 8.780 8.990 25,357,272 223,992,351 8.8335 5.865 5.858 5.865 5.818 5.958 38,264,095 5.8539 0.45%
2018-12-12 0 8.810 8.800 8.810 8.780 8.930 24,850,358 219,348,910 8.8268 5.838 5.832 5.838 5.818 5.918 37,499,162 5.8494 1.26%
2018-12-11 0 8.700 8.680 8.700 8.620 8.800 33,993,521 295,238,194 8.6851 5.765 5.752 5.765 5.712 5.832 51,296,185 5.7556 1.40%
2018-12-10 0 8.580 8.570 8.580 8.530 8.760 25,925,077 223,195,976 8.6093 5.686 5.679 5.686 5.653 5.805 39,120,912 5.7053 -1.94%
2018-12-07 0 8.750 8.740 8.750 8.720 8.930 24,353,655 214,151,767 8.7934 5.799 5.792 5.799 5.779 5.918 36,749,638 5.8273 -0.91%
2018-12-06 0 8.830 8.820 8.830 8.700 8.980 26,743,811 235,334,410 8.7996 5.852 5.845 5.852 5.765 5.951 40,356,381 5.8314 -1.56%
2018-12-05 0 8.970 8.970 8.980 8.950 9.080 21,278,677 191,572,367 9.0030 5.944 5.944 5.951 5.931 6.017 32,109,500 5.9662 -2.50%
2018-12-04 0 9.200 9.200 9.210 8.910 9.200 34,446,944 314,302,894 9.1243 6.097 6.097 6.103 5.905 6.097 51,980,400 6.0466 1.10%
2018-12-03 0 9.100 9.090 9.100 9.060 9.160 23,243,595 211,963,915 9.1192 6.030 6.024 6.030 6.004 6.070 35,074,559 6.0432 0.33%
2018-11-30 0 9.070 9.060 9.070 8.890 9.090 39,280,058 355,656,467 9.0544 6.011 6.004 6.011 5.891 6.024 59,273,563 6.0003 0.78%
2018-11-29 0 9.000 8.990 9.000 8.950 9.080 25,137,423 226,643,100 9.0162 5.964 5.958 5.964 5.931 6.017 37,932,343 5.9749 0.45%
2018-11-28 0 8.960 8.950 8.960 8.830 9.000 22,915,276 205,024,893 8.9471 5.938 5.931 5.938 5.852 5.964 34,579,126 5.9292 1.24%
2018-11-27 0 8.850 8.840 8.850 8.790 8.900 18,060,416 159,998,812 8.8591 5.865 5.858 5.865 5.825 5.898 27,253,147 5.8708 0.23%
2018-11-26 0 8.830 8.820 8.830 8.680 8.830 23,140,823 203,034,755 8.7739 5.852 5.845 5.852 5.752 5.852 34,919,476 5.8144 1.73%
2018-11-23 0 8.680 8.680 8.690 8.640 8.730 10,150,214 88,115,353 8.6811 5.752 5.752 5.759 5.726 5.785 15,316,661 5.7529 0.23%
2018-11-22 0 8.660 8.650 8.660 8.490 8.710 18,315,186 157,970,777 8.6251 5.739 5.732 5.739 5.626 5.772 27,637,595 5.7158 -0.35%
2018-11-21 0 8.690 8.680 8.690 8.520 8.700 14,762,595 127,603,933 8.6437 5.759 5.752 5.759 5.646 5.765 22,276,739 5.7281 -0.69%
2018-11-20 0 8.750 8.740 8.750 8.670 8.890 17,987,546 157,472,899 8.7546 5.799 5.792 5.799 5.746 5.891 27,143,187 5.8016 -1.13%
2018-11-19 0 8.850 8.840 8.850 8.780 8.960 24,408,259 216,215,297 8.8583 5.865 5.858 5.865 5.818 5.938 36,832,035 5.8703 0.57%
2018-11-16 0 8.800 8.790 8.800 8.670 8.800 21,768,392 190,727,299 8.7617 5.832 5.825 5.832 5.746 5.832 32,848,479 5.8063 0.92%
2018-11-15 0 8.720 8.710 8.720 8.530 8.740 26,473,615 229,726,307 8.6776 5.779 5.772 5.779 5.653 5.792 39,948,655 5.7505 2.47%
2018-11-14 0 8.510 8.500 8.510 8.450 8.800 19,417,556 165,646,228 8.5307 5.640 5.633 5.640 5.600 5.832 29,301,070 5.6532 -0.12%
2018-11-13 0 8.520 8.510 8.520 8.190 8.520 28,689,606 242,026,308 8.4360 5.646 5.640 5.646 5.427 5.646 43,292,583 5.5905 1.43%
2018-11-12 0 8.400 8.400 8.410 8.320 8.450 19,050,113 160,303,926 8.4149 5.567 5.567 5.573 5.514 5.600 28,746,599 5.5764 -0.12%
2018-11-09 0 8.410 8.400 8.410 8.360 8.640 29,478,295 248,265,458 8.4220 5.573 5.567 5.573 5.540 5.726 44,482,714 5.5812 -2.77%
2018-11-08 0 8.650 8.640 8.650 8.590 8.710 31,856,538 274,903,012 8.6294 5.732 5.726 5.732 5.693 5.772 48,071,480 5.7186 1.76%
2018-11-07 0 8.500 8.490 8.500 8.410 8.600 32,132,103 273,781,512 8.5205 5.633 5.626 5.633 5.573 5.699 48,487,307 5.6465 -0.82%
2018-11-06 0 8.570 8.560 8.570 8.460 8.600 31,885,686 272,186,037 8.5363 5.679 5.673 5.679 5.606 5.699 48,115,464 5.6569 2.02%
2018-11-05 0 8.400 8.390 8.400 8.370 8.520 28,907,076 243,615,495 8.4275 5.567 5.560 5.567 5.547 5.646 43,620,745 5.5849 -1.64%
2018-11-02 0 8.540 8.530 8.540 8.280 8.540 52,468,228 442,307,048 8.4300 5.659 5.653 5.659 5.487 5.659 79,174,497 5.5865 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 5.441 5.434 5.441 5.414 5.533 221,364,933 5.3903 0.86%
2018-10-31 0 8.140 8.130 8.140 8.100 8.230 48,626,449 395,952,792 8.1427 5.394 5.388 5.394 5.368 5.454 73,377,257 5.3961 -0.37%
2018-10-30 0 8.170 8.160 8.170 8.140 8.580 35,278,864 292,300,752 8.2854 5.414 5.408 5.414 5.394 5.686 53,235,766 5.4907 -4.89%
2018-10-29 0 8.590 8.580 8.590 8.560 8.860 22,103,577 190,816,260 8.6328 5.693 5.686 5.693 5.673 5.871 33,354,273 5.7209 -1.60%
2018-10-26 0 8.730 8.720 8.730 8.670 8.860 16,160,557 140,964,096 8.7227 5.785 5.779 5.785 5.746 5.871 24,386,262 5.7805 -0.57%
2018-10-25 0 8.780 8.760 8.780 8.590 8.790 31,270,470 272,094,109 8.7013 5.818 5.805 5.818 5.693 5.825 47,187,104 5.7663 -1.01%
2018-10-24 0 8.870 8.860 8.870 8.780 9.000 25,677,905 228,001,375 8.8793 5.878 5.871 5.878 5.818 5.964 38,747,930 5.8842 0.34%
2018-10-23 0 8.840 8.830 8.840 8.820 9.080 33,352,793 298,757,261 8.9575 5.858 5.852 5.858 5.845 6.017 50,329,327 5.9360 -0.90%
2018-10-22 0 8.920 8.910 8.920 8.820 9.000 21,056,800 187,430,116 8.9012 5.911 5.905 5.911 5.845 5.964 31,774,687 5.8987 2.65%
2018-10-19 0 8.690 8.680 8.690 8.550 8.780 32,876,097 283,958,072 8.6372 5.759 5.752 5.759 5.666 5.818 49,609,993 5.7238 -1.59%
2018-10-18 0 8.830 8.820 8.830 8.780 8.970 25,698,032 227,485,242 8.8522 5.852 5.845 5.852 5.818 5.944 38,778,301 5.8663 -0.45%
2018-10-16 0 8.870 8.860 8.870 8.770 8.900 30,060,989 265,352,503 8.8271 5.878 5.871 5.878 5.812 5.898 45,361,998 5.8497 1.37%
2018-10-15 0 8.750 8.740 8.750 8.730 8.810 28,565,919 250,139,412 8.7566 5.799 5.792 5.799 5.785 5.838 43,105,939 5.8029 -0.91%
2018-10-12 0 8.830 8.820 8.830 8.730 9.000 32,668,936 287,787,620 8.8092 5.852 5.845 5.852 5.785 5.964 49,297,387 5.8378 0.23%
2018-10-11 0 8.810 8.800 8.810 8.720 8.980 48,434,496 428,561,282 8.8483 5.838 5.832 5.838 5.779 5.951 73,087,600 5.8637 -3.29%
2018-10-10 0 9.110 9.100 9.110 8.890 9.190 39,621,894 359,203,973 9.0658 6.037 6.030 6.037 5.891 6.090 59,789,393 6.0078 2.59%
2018-10-09 0 8.880 8.880 8.890 8.840 9.060 32,520,014 289,305,253 8.8962 5.885 5.885 5.891 5.858 6.004 49,072,664 5.8954 -1.00%
2018-10-08 0 8.970 8.970 8.980 8.930 9.110 19,332,236 174,227,472 9.0123 5.944 5.944 5.951 5.918 6.037 29,172,322 5.9724 -0.99%
2018-10-05 0 9.060 9.050 9.060 9.010 9.160 28,878,300 261,843,704 9.0671 6.004 5.997 6.004 5.971 6.070 43,577,322 6.0087 -0.11%
2018-10-04 0 9.070 9.060 9.070 8.960 9.110 41,702,437 377,337,539 9.0483 6.011 6.004 6.011 5.938 6.037 62,928,930 5.9962 -0.11%
2018-10-03 0 9.080 9.070 9.080 9.020 9.170 28,304,604 257,360,456 9.0925 6.017 6.011 6.017 5.977 6.077 42,711,615 6.0255 0.22%
2018-10-02 0 9.060 9.050 9.060 9.020 9.230 33,670,532 306,980,146 9.1172 6.004 5.997 6.004 5.977 6.117 50,808,795 6.0419 -1.74%
2018-09-28 0 9.220 9.210 9.220 9.150 9.300 24,894,764 229,541,304 9.2205 6.110 6.103 6.110 6.064 6.163 37,566,171 6.1103 0.22%
2018-09-27 0 9.200 9.190 9.200 9.120 9.270 52,165,077 479,741,356 9.1966 6.097 6.090 6.097 6.044 6.143 78,717,042 6.0945 0.22%
2018-09-26 0 9.180 9.180 9.190 9.100 9.280 66,767,932 614,091,336 9.1974 6.084 6.084 6.090 6.030 6.150 100,752,734 6.0950 0.33%
2018-09-24 0 9.150 9.140 9.150 9.070 9.480 41,160,208 377,189,833 9.1639 6.064 6.057 6.064 6.011 6.282 62,110,707 6.0729 -4.09%
2018-09-21 0 9.540 9.510 9.540 9.430 9.580 37,261,282 354,416,831 9.5117 6.322 6.302 6.322 6.249 6.349 56,227,232 6.3033 -0.10%
2018-09-20 0 9.550 9.540 9.550 9.460 9.600 33,916,606 323,287,910 9.5318 6.329 6.322 6.329 6.269 6.362 51,180,120 6.3167 1.49%
2018-09-19 0 9.410 9.400 9.420 9.230 9.470 25,556,346 240,332,212 9.4040 6.236 6.229 6.243 6.117 6.276 38,564,497 6.2320 0.64%
2018-09-18 0 9.350 9.340 9.350 9.160 9.410 35,919,466 333,943,312 9.2970 6.196 6.190 6.196 6.070 6.236 54,202,434 6.1610 0.32%
2018-09-17 0 9.320 9.320 9.330 9.260 9.380 13,940,562 129,872,432 9.3162 6.176 6.176 6.183 6.137 6.216 21,036,292 6.1737 -1.89%
2018-09-14 0 9.500 9.490 9.500 9.240 9.500 49,109,422 462,268,743 9.4130 6.296 6.289 6.296 6.123 6.296 74,106,062 6.2379 3.04%
2018-09-13 0 9.220 9.220 9.230 8.980 9.250 35,437,274 324,565,722 9.1589 6.110 6.110 6.117 5.951 6.130 53,474,806 6.0695 1.77%
2018-09-12 0 9.060 9.050 9.060 9.000 9.180 39,258,226 356,908,423 9.0913 6.004 5.997 6.004 5.964 6.084 59,240,619 6.0247 -1.09%
2018-09-11 0 9.160 9.140 9.160 9.050 9.280 40,063,407 366,444,333 9.1466 6.070 6.057 6.070 5.997 6.150 60,455,636 6.0614 -0.76%
2018-09-10 0 9.230 9.220 9.230 9.140 9.290 58,025,954 535,360,875 9.2262 6.117 6.110 6.117 6.057 6.156 87,561,099 6.1141 -0.11%
2018-09-07 0 9.240 9.230 9.240 9.100 9.360 63,796,099 589,077,338 9.2338 6.123 6.117 6.123 6.030 6.203 96,268,241 6.1191 -0.96%
2018-09-06 0 9.330 9.320 9.330 9.200 9.450 45,996,990 429,232,221 9.3317 6.183 6.176 6.183 6.097 6.262 69,409,406 6.1841 -0.21%
2018-09-05 0 9.350 9.350 9.360 9.270 9.540 52,129,467 491,545,610 9.4293 6.196 6.196 6.203 6.143 6.322 78,663,307 6.2487 -2.40%
2018-09-04 0 9.580 9.570 9.580 9.010 9.770 82,641,206 785,736,381 9.5078 6.349 6.342 6.349 5.971 6.474 124,705,486 6.3007 5.86%
2018-09-03 0 9.050 9.050 9.060 9.020 9.160 22,105,664 200,365,781 9.0640 5.997 5.997 6.004 5.977 6.070 33,357,422 6.0066 -0.88%
2018-08-31 0 9.130 9.120 9.130 9.080 9.260 24,156,449 220,769,861 9.1392 6.050 6.044 6.050 6.017 6.137 36,452,054 6.0564 -0.98%
2018-08-30 0 9.220 9.210 9.220 9.210 9.340 12,371,343 114,401,726 9.2473 6.110 6.103 6.110 6.103 6.190 18,668,343 6.1281 -0.97%
2018-08-29 0 9.310 9.300 9.310 9.230 9.390 17,190,067 160,097,241 9.3134 6.170 6.163 6.170 6.117 6.223 25,939,792 6.1719 0.11%
2018-08-28 0 9.300 9.300 9.310 9.220 9.350 23,247,110 215,662,800 9.2770 6.163 6.163 6.170 6.110 6.196 35,079,863 6.1478 -0.21%
2018-08-27 0 9.320 9.310 9.320 9.250 9.380 27,135,722 252,367,609 9.3002 6.176 6.170 6.176 6.130 6.216 40,947,774 6.1632 0.54%
2018-08-24 0 9.270 9.260 9.270 9.190 9.320 22,539,452 208,553,271 9.2528 6.143 6.137 6.143 6.090 6.176 34,012,008 6.1318 -0.86%
2018-08-23 0 9.350 9.340 9.350 9.250 9.470 20,506,893 191,130,326 9.3203 6.196 6.190 6.196 6.130 6.276 30,944,878 6.1765 -1.48%
2018-08-22 0 9.490 9.460 9.490 9.260 9.490 38,655,992 363,888,568 9.4135 6.289 6.269 6.289 6.137 6.289 58,331,848 6.2382 1.17%
2018-08-21 0 9.380 9.360 9.380 9.080 9.380 38,165,835 354,765,315 9.2954 6.216 6.203 6.216 6.017 6.216 57,592,202 6.1600 3.53%
2018-08-20 0 9.060 9.050 9.060 8.980 9.280 31,069,427 282,026,318 9.0773 6.004 5.997 6.004 5.951 6.150 46,883,730 6.0154 0.89%
2018-08-17 0 8.980 8.980 8.990 8.830 9.300 55,921,655 501,916,262 8.9753 5.951 5.951 5.958 5.852 6.163 84,385,714 5.9479 -1.75%
2018-08-16 0 9.140 9.140 9.150 9.080 9.490 78,079,120 722,592,540 9.2546 6.057 6.057 6.064 6.017 6.289 117,821,304 6.1330 -1.30%
2018-08-15 0 9.260 9.250 9.260 9.210 9.370 22,374,814 207,109,841 9.2564 6.137 6.130 6.137 6.103 6.209 33,763,569 6.1341 -0.32%
2018-08-14 0 9.290 9.280 9.290 9.220 9.390 21,672,463 200,752,732 9.2630 6.156 6.150 6.156 6.110 6.223 32,703,722 6.1385 -0.11%
2018-08-13 0 9.300 9.300 9.310 9.250 9.530 32,623,680 303,908,709 9.3156 6.163 6.163 6.170 6.130 6.315 49,229,096 6.1734 -2.92%
2018-08-10 0 9.580 9.570 9.580 9.540 9.650 10,903,657 104,680,145 9.6005 6.349 6.342 6.349 6.322 6.395 16,453,606 6.3621 -0.31%
2018-08-09 0 9.610 9.600 9.610 9.400 9.620 22,503,606 215,342,938 9.5693 6.368 6.362 6.368 6.229 6.375 33,957,916 6.3415 0.84%
2018-08-08 0 9.530 9.520 9.530 9.470 9.560 14,812,751 141,030,465 9.5209 6.315 6.309 6.315 6.276 6.335 22,352,425 6.3094 0.42%
2018-08-07 0 9.490 9.480 9.490 9.430 9.550 20,969,591 198,726,478 9.4769 6.289 6.282 6.289 6.249 6.329 31,643,089 6.2802 0.21%
2018-08-06 0 9.470 9.460 9.470 9.410 9.580 22,985,641 218,008,971 9.4846 6.276 6.269 6.276 6.236 6.349 34,685,306 6.2853 -0.63%
2018-08-03 0 9.530 9.520 9.530 9.470 9.620 14,957,256 142,433,832 9.5227 6.315 6.309 6.315 6.276 6.375 22,570,482 6.3106 -0.21%
2018-08-02 0 9.550 9.550 9.560 9.450 9.790 33,257,971 318,362,833 9.5725 6.329 6.329 6.335 6.262 6.488 50,186,241 6.3436 -2.55%
2018-08-01 0 9.800 9.790 9.800 9.650 9.880 32,461,614 317,518,870 9.7814 6.494 6.488 6.494 6.395 6.547 48,984,539 6.4820 1.34%
2018-07-31 0 9.670 9.670 9.680 9.630 9.870 32,094,509 312,598,302 9.7399 6.408 6.408 6.415 6.382 6.541 48,430,578 6.4546 -0.82%
2018-07-30 0 9.750 9.740 9.750 9.600 9.780 15,080,377 146,555,789 9.7183 6.461 6.455 6.461 6.362 6.481 22,756,272 6.4402 1.25%
2018-07-27 0 9.630 9.630 9.640 9.570 9.690 10,087,099 97,171,687 9.6333 6.382 6.382 6.388 6.342 6.421 15,221,421 6.3839 -0.41%
2018-07-26 0 9.670 9.670 9.680 9.610 9.800 20,763,424 200,659,448 9.6641 6.408 6.408 6.415 6.368 6.494 31,331,983 6.4043 -0.62%
2018-07-25 0 9.730 9.720 9.730 9.570 9.730 20,194,691 195,289,293 9.6703 6.448 6.441 6.448 6.342 6.448 30,473,766 6.4084 1.14%
2018-07-24 0 9.620 9.610 9.620 9.320 9.620 27,758,392 265,068,570 9.5491 6.375 6.368 6.375 6.176 6.375 41,887,382 6.3281 1.58%
2018-07-23 0 9.470 9.460 9.470 9.350 9.500 38,535,336 363,050,523 9.4212 6.276 6.269 6.276 6.196 6.296 58,149,778 6.2434 1.18%
2018-07-20 0 9.360 9.350 9.360 9.270 9.420 33,406,123 312,653,414 9.3592 6.203 6.196 6.203 6.143 6.243 50,409,802 6.2022 0.97%
2018-07-19 0 9.270 9.250 9.270 9.220 9.360 15,226,939 141,357,463 9.2834 6.143 6.130 6.143 6.110 6.203 22,977,434 6.1520 -0.22%
2018-07-18 0 9.290 9.280 9.290 9.220 9.440 23,385,995 217,518,479 9.3012 6.156 6.150 6.156 6.110 6.256 35,289,440 6.1638 -0.64%
2018-07-17 0 9.350 9.350 9.360 9.330 9.450 9,748,049 91,306,770 9.3667 6.196 6.196 6.203 6.183 6.262 14,709,795 6.2072 -0.53%
2018-07-16 0 9.400 9.390 9.400 9.300 9.480 13,543,768 127,108,854 9.3850 6.229 6.223 6.229 6.163 6.282 20,437,531 6.2194 -0.42%
2018-07-13 0 9.440 9.430 9.440 9.380 9.520 29,324,415 276,922,178 9.4434 6.256 6.249 6.256 6.216 6.309 44,250,509 6.2581 0.21%
2018-07-12 0 9.420 9.420 9.430 9.350 9.490 22,121,451 208,676,362 9.4332 6.243 6.243 6.249 6.196 6.289 33,381,245 6.2513 -0.53%
2018-07-11 0 9.470 9.460 9.470 9.310 9.510 28,790,649 271,963,263 9.4462 6.276 6.269 6.276 6.170 6.302 43,445,057 6.2599 -1.35%
2018-07-10 0 9.600 9.590 9.600 9.570 9.730 23,048,973 221,889,086 9.6269 6.362 6.355 6.362 6.342 6.448 34,780,874 6.3796 0.10%
2018-07-09 0 9.590 9.590 9.600 9.480 9.730 27,388,361 263,104,421 9.6064 6.355 6.355 6.362 6.282 6.448 41,329,006 6.3661 1.91%
2018-07-06 0 9.410 9.410 9.420 9.350 9.560 22,806,148 215,584,241 9.4529 6.236 6.236 6.243 6.196 6.335 34,414,452 6.2644 0.21%
2018-07-05 0 9.390 9.380 9.390 9.260 9.600 24,824,100 232,786,054 9.3774 6.223 6.216 6.223 6.137 6.362 37,459,539 6.2143 -1.05%
2018-07-04 0 9.490 9.490 9.500 9.420 9.670 26,519,734 251,989,549 9.5020 6.289 6.289 6.296 6.243 6.408 40,018,249 6.2969 -1.04%
2018-07-03 0 9.590 9.580 9.590 9.380 9.950 28,398,330 270,678,773 9.5315 6.355 6.349 6.355 6.216 6.594 42,853,048 6.3164 -2.14%
2018-06-29 0 9.800 9.790 9.800 9.660 9.860 45,659,806 445,930,903 9.7664 6.494 6.488 6.494 6.402 6.534 68,900,596 6.4721 -0.10%
2018-06-28 0 9.810 9.810 9.820 9.660 9.950 29,155,461 286,171,385 9.8154 6.501 6.501 6.508 6.402 6.594 43,995,558 6.5046 0.82%
2018-06-27 0 9.730 9.730 9.740 9.670 9.940 37,810,902 371,177,611 9.8167 6.448 6.448 6.455 6.408 6.587 57,056,608 6.5054 1.04%
2018-06-26 0 9.630 9.630 9.640 9.580 9.880 44,824,965 434,689,695 9.6975 6.382 6.382 6.388 6.349 6.547 67,640,822 6.4264 -0.62%
2018-06-25 0 9.690 9.690 9.700 9.650 9.880 13,195,661 128,069,754 9.7054 6.421 6.421 6.428 6.395 6.547 19,912,238 6.4317 -1.02%
2018-06-22 0 9.790 9.790 9.800 9.580 9.840 20,135,787 196,677,073 9.7675 6.488 6.488 6.494 6.349 6.521 30,384,880 6.4729 1.14%
2018-06-21 0 9.680 9.670 9.680 9.610 9.880 18,693,610 181,235,015 9.6950 6.415 6.408 6.415 6.368 6.547 28,208,636 6.4248 -1.63%
2018-06-20 0 9.840 9.840 9.850 9.730 9.940 18,794,914 185,052,559 9.8459 6.521 6.521 6.528 6.448 6.587 28,361,504 6.5248 -0.40%
2018-06-19 0 9.880 9.870 9.880 9.700 10.06 39,419,909 387,380,094 9.8270 6.547 6.541 6.547 6.428 6.667 59,484,598 6.5123 -1.98%
2018-06-15 0 10.08 10.06 10.08 9.950 10.20 29,896,194 300,731,493 10.059 6.680 6.667 6.680 6.594 6.759 45,113,323 6.6661 -0.20%
2018-06-14 0 10.10 10.10 10.12 10.00 10.20 18,178,075 183,395,346 10.089 6.693 6.693 6.706 6.627 6.759 27,430,695 6.6858 -0.79%
2018-06-13 0 10.18 10.18 10.20 10.14 10.34 11,835,142 121,052,693 10.228 6.746 6.746 6.759 6.720 6.852 17,859,216 6.7782 -1.17%
2018-06-12 0 10.30 10.30 10.32 10.18 10.38 18,312,285 188,565,785 10.297 6.826 6.826 6.839 6.746 6.879 27,633,217 6.8239 0.59%
2018-06-11 0 10.24 10.22 10.24 10.04 10.44 26,029,151 265,904,729 10.216 6.786 6.773 6.786 6.653 6.918 39,277,959 6.7698 -0.78%
2018-06-08 0 10.32 10.32 10.34 10.24 10.80 56,131,494 585,967,813 10.439 6.839 6.839 6.852 6.786 7.157 84,702,361 6.9180 -4.97%
2018-06-07 0 10.86 10.84 10.86 10.80 10.96 25,452,940 276,375,622 10.858 7.197 7.184 7.197 7.157 7.263 38,408,458 7.1957 0.18%
2018-06-06 0 10.84 10.84 10.86 10.74 10.90 18,504,005 200,078,947 10.813 7.184 7.184 7.197 7.117 7.223 27,922,523 7.1655 -0.18%
2018-06-05 0 10.86 10.84 10.86 10.72 10.92 16,981,627 183,955,644 10.833 7.197 7.184 7.197 7.104 7.237 25,625,256 7.1787 0.18%
2018-06-04 0 10.84 10.82 10.84 10.66 10.90 15,546,739 168,604,547 10.845 7.184 7.170 7.184 7.064 7.223 23,460,012 7.1869 1.88%
2018-06-01 0 10.64 10.64 10.66 10.56 10.76 22,430,563 239,182,794 10.663 7.051 7.051 7.064 6.998 7.131 33,847,694 7.0664 -0.19%
2018-05-31 0 10.66 10.64 10.66 10.52 10.76 35,438,662 377,245,679 10.645 7.064 7.051 7.064 6.972 7.131 53,476,901 7.0544 0.38%
2018-05-30 0 10.62 10.62 10.64 10.52 10.72 37,953,128 402,362,577 10.602 7.038 7.038 7.051 6.972 7.104 57,271,227 7.0256 -2.39%
2018-05-29 0 10.88 10.88 10.90 10.84 11.10 19,404,111 211,833,009 10.917 7.210 7.210 7.223 7.184 7.356 29,280,782 7.2345 -2.68%
2018-05-28 0 11.18 11.18 11.20 10.96 11.26 17,425,600 194,769,876 11.177 7.409 7.409 7.422 7.263 7.462 26,295,211 7.4070 0.54%
2018-05-25 0 11.12 11.12 11.14 11.10 11.28 18,321,169 204,140,970 11.142 7.369 7.369 7.382 7.356 7.475 27,646,623 7.3839 -0.71%
2018-05-24 0 11.20 11.20 11.22 10.92 11.28 27,671,101 309,899,105 11.199 7.422 7.422 7.435 7.237 7.475 41,755,660 7.4217 2.38%
2018-05-23 0 10.94 10.92 10.94 10.90 11.22 32,869,204 361,376,622 10.994 7.250 7.237 7.250 7.223 7.435 49,599,592 7.2859 -2.67%
2018-05-21 0 11.24 11.22 11.24 11.18 11.44 29,209,654 329,935,096 11.295 7.449 7.435 7.449 7.409 7.581 44,077,335 7.4854 -1.40%
2018-05-18 0 11.40 11.40 11.42 11.10 11.44 52,676,747 596,424,571 11.322 7.555 7.555 7.568 7.356 7.581 79,489,152 7.5032 0.71%
2018-05-17 0 11.32 11.32 11.34 11.10 11.38 49,653,713 560,653,351 11.291 7.502 7.502 7.515 7.356 7.541 74,927,397 7.4826 1.43%
2018-05-16 0 11.16 11.14 11.16 10.80 11.16 33,083,909 364,924,193 11.030 7.396 7.382 7.396 7.157 7.396 49,923,581 7.3097 1.31%
2018-05-15 0 11.08 11.06 11.08 11.00 11.28 31,259,036 347,967,869 11.132 7.300 7.287 7.300 7.247 7.432 47,444,109 7.3343 1.65%
2018-05-14 0 10.90 10.88 10.90 10.82 11.00 19,488,524 212,160,555 10.886 7.182 7.168 7.182 7.129 7.247 29,579,148 7.1726 0.00%
2018-05-11 0 10.90 10.88 10.90 10.76 10.98 21,709,927 236,223,957 10.881 7.182 7.168 7.182 7.089 7.234 32,950,733 7.1690 2.06%
2018-05-10 0 10.68 10.68 10.70 10.60 10.76 10,784,257 115,298,461 10.691 7.037 7.037 7.050 6.984 7.089 16,368,050 7.0441 -0.56%
2018-05-09 0 10.74 10.72 10.74 10.64 10.84 14,479,781 155,086,463 10.711 7.076 7.063 7.076 7.010 7.142 21,977,015 7.0568 -0.74%
2018-05-08 0 10.82 10.80 10.82 10.74 10.92 18,154,068 196,024,661 10.798 7.129 7.116 7.129 7.076 7.195 27,553,748 7.1143 -0.73%
2018-05-07 0 10.90 10.90 10.92 10.66 11.02 29,727,727 324,346,505 10.911 7.182 7.182 7.195 7.023 7.261 45,119,931 7.1885 2.25%
2018-05-04 0 10.66 10.64 10.66 10.62 10.92 22,592,511 242,418,304 10.730 7.023 7.010 7.023 6.997 7.195 34,290,295 7.0696 -2.20%
2018-05-03 0 10.90 10.88 10.90 10.72 10.98 19,616,155 212,783,984 10.847 7.182 7.168 7.182 7.063 7.234 29,772,863 7.1469 -0.91%
2018-05-02 0 11.00 10.98 11.00 10.96 11.14 24,317,929 268,189,504 11.028 7.247 7.234 7.247 7.221 7.340 36,909,087 7.2662 -1.61%
2018-04-30 0 11.18 11.16 11.18 10.96 11.26 47,035,010 523,037,027 11.120 7.366 7.353 7.366 7.221 7.419 71,388,451 7.3266 2.38%
2018-04-27 0 10.92 10.90 10.92 10.64 10.92 30,868,788 333,175,419 10.793 7.195 7.182 7.195 7.010 7.195 46,851,802 7.1113 2.63%
2018-04-26 0 10.64 10.64 10.66 10.58 10.76 38,898,702 414,582,136 10.658 7.010 7.010 7.023 6.971 7.089 59,039,385 7.0221 0.19%
2018-04-25 0 10.62 10.62 10.64 10.56 10.72 33,462,354 355,463,636 10.623 6.997 6.997 7.010 6.958 7.063 50,788,245 6.9989 -1.30%
2018-04-24 0 10.76 10.74 10.76 10.60 10.82 34,357,625 368,798,239 10.734 7.089 7.076 7.089 6.984 7.129 52,147,063 7.0723 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 7.076 7.076 7.089 6.944 7.221 159,516,581 7.0981 3.27%
2018-04-20 0 10.40 10.38 10.40 10.32 10.48 34,076,248 354,260,847 10.396 6.852 6.839 6.852 6.799 6.905 51,719,997 6.8496 -0.95%
2018-04-19 0 10.50 10.48 10.50 10.24 10.50 42,306,156 438,607,906 10.367 6.918 6.905 6.918 6.747 6.918 64,211,126 6.8307 2.34%
2018-04-18 0 10.26 10.24 10.26 10.12 10.28 21,900,596 223,955,598 10.226 6.760 6.747 6.760 6.668 6.773 33,240,125 6.7375 1.58%
2018-04-17 0 10.10 10.10 10.12 10.02 10.32 34,225,674 344,820,533 10.075 6.654 6.654 6.668 6.602 6.799 51,946,791 6.6380 -1.75%
2018-04-16 0 10.28 10.26 10.28 10.18 10.36 15,607,200 159,962,404 10.249 6.773 6.760 6.773 6.707 6.826 23,688,181 6.7528 -0.58%
2018-04-13 0 10.34 10.30 10.34 10.20 10.36 36,507,762 375,821,141 10.294 6.813 6.786 6.813 6.720 6.826 55,410,482 6.7825 0.39%
2018-04-12 0 10.30 10.28 10.30 10.10 10.36 48,879,199 501,490,102 10.260 6.786 6.773 6.786 6.654 6.826 74,187,511 6.7598 1.98%
2018-04-11 0 10.10 10.08 10.10 9.940 10.22 33,722,292 338,186,825 10.029 6.654 6.641 6.654 6.549 6.734 51,182,772 6.6074 -0.98%
2018-04-10 0 10.20 10.18 10.20 10.12 10.28 35,782,946 364,571,429 10.188 6.720 6.707 6.720 6.668 6.773 54,310,376 6.7127 0.00%
2018-04-09 0 10.20 10.18 10.20 9.990 10.24 46,323,556 470,692,245 10.161 6.720 6.707 6.720 6.582 6.747 70,308,626 6.6947 1.80%
2018-04-06 0 10.02 10.02 10.04 9.720 10.04 51,310,005 509,290,255 9.9257 6.602 6.602 6.615 6.404 6.615 77,876,922 6.5397 3.09%
2018-04-04 0 9.720 9.720 9.730 9.660 10.08 33,004,553 323,701,016 9.8078 6.404 6.404 6.411 6.365 6.641 50,093,407 6.4619 -2.31%
2018-04-03 0 9.950 9.940 9.950 9.880 10.08 44,484,396 443,884,895 9.9784 6.556 6.549 6.556 6.510 6.641 67,517,199 6.5744 0.51%
2018-03-29 0 9.900 9.890 9.900 9.680 9.980 66,311,826 655,964,065 9.8921 6.523 6.516 6.523 6.378 6.575 100,646,275 6.5175 1.96%
2018-03-28 0 9.710 9.690 9.710 9.650 9.820 34,103,528 331,731,314 9.7272 6.398 6.384 6.398 6.358 6.470 51,761,402 6.4089 -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 6.483 6.483 6.490 6.345 6.536 161,960,718 6.4849 5.58%
2018-03-26 0 9.320 9.320 9.330 9.200 9.390 40,800,303 379,132,454 9.2924 6.141 6.141 6.147 6.062 6.187 61,925,583 6.1224 -0.53%
2018-03-23 0 9.370 9.360 9.370 9.220 9.400 46,997,398 437,364,272 9.3061 6.174 6.167 6.174 6.075 6.193 71,331,365 6.1314 -3.10%
2018-03-22 0 9.670 9.670 9.680 9.650 9.850 35,357,300 345,117,535 9.7609 6.371 6.371 6.378 6.358 6.490 53,664,342 6.4310 -0.31%
2018-03-21 0 9.700 9.690 9.700 9.680 9.880 18,502,520 181,162,908 9.7913 6.391 6.384 6.391 6.378 6.510 28,082,619 6.4511 -0.72%
2018-03-20 0 9.770 9.760 9.770 9.650 9.800 16,622,100 161,703,209 9.7282 6.437 6.430 6.437 6.358 6.457 25,228,569 6.4095 0.21%
2018-03-19 0 9.750 9.740 9.750 9.660 9.840 27,127,923 265,293,538 9.7794 6.424 6.417 6.424 6.365 6.483 41,174,019 6.4432 0.72%
2018-03-16 0 9.680 9.670 9.680 9.650 9.810 54,773,575 532,872,774 9.7286 6.378 6.371 6.378 6.358 6.463 83,133,833 6.4098 1.47%
2018-03-15 0 9.540 9.530 9.540 9.500 9.640 27,666,782 264,420,445 9.5573 6.286 6.279 6.286 6.259 6.351 41,991,885 6.2969 -0.93%
2018-03-14 0 9.630 9.630 9.640 9.520 9.660 35,283,020 339,183,751 9.6132 6.345 6.345 6.351 6.272 6.365 53,551,602 6.3338 -0.10%
2018-03-13 0 9.640 9.640 9.650 9.600 9.830 65,285,995 631,338,706 9.6704 6.351 6.351 6.358 6.325 6.477 99,089,297 6.3714 -1.73%
2018-03-12 0 9.810 9.800 9.810 9.750 9.900 31,919,668 312,946,971 9.8042 6.463 6.457 6.463 6.424 6.523 48,446,799 6.4596 0.72%
2018-03-09 0 9.740 9.740 9.750 9.660 9.800 29,477,100 286,472,649 9.7185 6.417 6.417 6.424 6.365 6.457 44,739,536 6.4031 1.46%
2018-03-08 0 9.600 9.600 9.610 9.440 9.650 40,404,027 386,558,191 9.5673 6.325 6.325 6.332 6.220 6.358 61,324,127 6.3035 1.59%
2018-03-07 0 9.450 9.450 9.460 9.390 9.530 31,987,563 302,688,315 9.4627 6.226 6.226 6.233 6.187 6.279 48,549,848 6.2346 -0.84%
2018-03-06 0 9.530 9.530 9.540 9.350 9.590 66,332,339 632,594,444 9.5367 6.279 6.279 6.286 6.160 6.318 100,677,409 6.2834 1.82%
2018-03-05 0 9.360 9.360 9.370 9.290 9.940 75,512,751 719,182,142 9.5240 6.167 6.167 6.174 6.121 6.549 114,611,187 6.2750 -5.93%
2018-03-02 0 9.950 9.940 9.950 9.770 9.960 67,982,098 671,920,841 9.8838 6.556 6.549 6.556 6.437 6.562 103,181,368 6.5120 -1.29%
2018-03-01 0 10.08 10.08 10.10 10.00 10.12 23,467,020 236,358,181 10.072 6.641 6.641 6.654 6.589 6.668 35,617,601 6.6360 -0.59%
2018-02-28 0 10.14 10.12 10.14 10.04 10.16 36,144,000 365,237,355 10.105 6.681 6.668 6.681 6.615 6.694 54,858,374 6.6578 0.20%
2018-02-27 0 10.12 10.10 10.12 10.04 10.24 49,826,486 503,678,231 10.109 6.668 6.654 6.668 6.615 6.747 75,625,277 6.6602 -0.20%
2018-02-26 0 10.14 10.14 10.16 10.10 10.36 51,042,508 519,118,561 10.170 6.681 6.681 6.694 6.654 6.826 77,470,922 6.7008 -1.55%
2018-02-23 0 10.30 10.28 10.30 10.18 10.34 26,623,104 273,646,599 10.279 6.786 6.773 6.786 6.707 6.813 40,407,819 6.7721 1.58%
2018-02-22 0 10.14 10.12 10.14 10.10 10.26 23,141,242 235,554,092 10.179 6.681 6.668 6.681 6.654 6.760 35,123,144 6.7065 -1.17%
2018-02-21 0 10.26 10.26 10.28 10.06 10.34 43,703,652 446,129,097 10.208 6.760 6.760 6.773 6.628 6.813 66,332,207 6.7257 1.18%
2018-02-20 0 10.14 10.14 10.16 10.02 10.24 24,235,645 245,811,921 10.143 6.681 6.681 6.694 6.602 6.747 36,784,199 6.6825 -0.59%
2018-02-15 0 10.20 10.18 10.20 10.12 10.26 20,258,936 206,507,039 10.193 6.720 6.707 6.720 6.668 6.760 30,748,459 6.7160 1.19%
2018-02-14 0 10.08 10.08 10.10 9.810 10.12 52,882,661 528,440,240 9.9927 6.641 6.641 6.654 6.463 6.668 80,263,856 6.5838 1.41%
2018-02-13 0 9.940 9.930 9.940 9.870 10.16 44,661,789 445,627,210 9.9778 6.549 6.542 6.549 6.503 6.694 67,786,441 6.5740 -0.40%
2018-02-12 0 9.980 9.980 9.990 9.940 10.32 58,391,289 590,013,464 10.104 6.575 6.575 6.582 6.549 6.799 88,624,701 6.6574 -2.73%
2018-02-09 0 10.26 10.24 10.26 10.20 10.58 76,113,754 784,604,999 10.308 6.760 6.747 6.760 6.720 6.971 115,523,373 6.7917 -4.47%
2018-02-08 0 10.74 10.72 10.74 10.60 10.92 39,902,022 428,773,383 10.746 7.076 7.063 7.076 6.984 7.195 60,562,197 7.0799 -1.47%
2018-02-07 0 10.90 10.88 10.90 10.82 11.30 67,501,931 742,639,497 11.002 7.182 7.168 7.182 7.129 7.445 102,452,584 7.2486 -2.33%
2018-02-06 0 11.16 11.16 11.18 11.10 11.56 65,299,621 735,353,352 11.261 7.353 7.353 7.366 7.313 7.616 99,109,978 7.4196 -5.42%
2018-02-05 0 11.80 11.80 11.82 11.40 11.92 62,177,428 728,444,983 11.716 7.775 7.775 7.788 7.511 7.854 94,371,199 7.7189 1.37%
2018-02-02 0 11.64 11.62 11.64 11.60 11.78 49,825,897 582,169,528 11.684 7.669 7.656 7.669 7.643 7.761 75,624,383 7.6982 -0.51%
2018-02-01 0 11.70 11.70 11.72 11.66 11.80 44,917,808 525,925,455 11.709 7.709 7.709 7.722 7.682 7.775 68,175,020 7.7143 -0.17%
2018-01-31 0 11.72 11.70 11.72 11.50 11.76 47,005,769 548,423,587 11.667 7.722 7.709 7.722 7.577 7.748 71,344,070 7.6870 0.86%
2018-01-30 0 11.62 11.60 11.62 11.50 11.68 36,149,155 419,072,416 11.593 7.656 7.643 7.656 7.577 7.695 54,866,198 7.6381 -0.17%
2018-01-29 0 11.64 11.64 11.66 11.52 11.80 40,272,698 468,111,748 11.624 7.669 7.669 7.682 7.590 7.775 61,124,799 7.6583 -0.17%
2018-01-26 0 11.66 11.64 11.66 11.60 11.82 35,992,708 420,394,911 11.680 7.682 7.669 7.682 7.643 7.788 54,628,747 7.6955 -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 7.722 7.722 7.735 7.498 7.867 167,926,979 7.7223 3.35%
2018-01-24 0 11.34 11.32 11.34 11.20 11.36 72,391,945 817,618,031 11.294 7.471 7.458 7.471 7.379 7.485 109,874,513 7.4414 0.89%
2018-01-23 0 11.24 11.24 11.26 11.22 11.32 43,895,629 493,814,131 11.250 7.406 7.406 7.419 7.392 7.458 66,623,585 7.4120 -0.18%
2018-01-22 0 11.26 11.24 11.26 11.20 11.42 37,560,365 423,927,955 11.287 7.419 7.406 7.419 7.379 7.524 57,008,094 7.4363 -1.23%
2018-01-19 0 11.40 11.38 11.40 11.28 11.58 59,468,023 680,413,642 11.442 7.511 7.498 7.511 7.432 7.630 90,258,938 7.5385 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 7.498 7.485 7.498 7.300 7.524 147,572,344 7.4163 2.89%
2018-01-17 0 11.06 11.04 11.06 10.80 11.08 44,140,878 485,820,085 11.006 7.287 7.274 7.287 7.116 7.300 66,995,817 7.2515 1.10%
2018-01-16 0 10.94 10.94 10.96 10.78 11.00 53,673,170 586,557,049 10.928 7.208 7.208 7.221 7.103 7.247 81,463,669 7.2002 1.11%
2018-01-15 0 10.82 10.82 10.84 10.70 10.96 45,104,367 488,649,837 10.834 7.129 7.129 7.142 7.050 7.221 68,458,174 7.1379 0.74%
2018-01-12 0 10.74 10.74 10.76 10.62 11.08 73,053,000 791,182,642 10.830 7.076 7.076 7.089 6.997 7.300 110,877,844 7.1356 -1.29%
2018-01-11 0 10.88 10.88 10.90 10.80 11.06 30,702,234 333,775,698 10.871 7.168 7.168 7.182 7.116 7.287 46,599,011 7.1627 -1.45%
2018-01-10 0 11.04 11.04 11.06 10.96 11.10 23,939,244 263,731,759 11.017 7.274 7.274 7.287 7.221 7.313 36,334,329 7.2585 0.00%
2018-01-09 0 11.04 11.04 11.06 10.86 11.10 45,571,186 501,803,185 11.011 7.274 7.274 7.287 7.155 7.313 69,166,699 7.2550 1.10%
2018-01-08 0 10.92 10.92 10.94 10.86 10.98 23,715,057 259,344,743 10.936 7.195 7.195 7.208 7.155 7.234 35,994,065 7.2052 0.74%
2018-01-05 0 10.84 10.84 10.86 10.78 10.90 17,429,211 189,004,002 10.844 7.142 7.142 7.155 7.103 7.182 26,453,580 7.1447 -0.37%
2018-01-04 0 10.88 10.86 10.88 10.78 10.88 16,198,319 175,744,195 10.850 7.168 7.155 7.168 7.103 7.168 24,585,365 7.1483 0.00%
2018-01-03 0 10.88 10.86 10.88 10.80 10.96 32,410,432 352,561,395 10.878 7.168 7.155 7.168 7.116 7.221 49,191,667 7.1671 0.00%
2018-01-02 0 10.88 10.88 10.90 10.58 11.00 39,257,134 427,483,692 10.889 7.168 7.168 7.182 6.971 7.247 59,583,404 7.1745 3.03%
2017-12-29 0 10.56 10.56 10.58 10.46 10.62 29,363,432 310,067,590 10.560 6.958 6.958 6.971 6.892 6.997 44,567,014 6.9573 0.19%
2017-12-28 0 10.54 10.52 10.54 10.42 10.62 22,637,730 237,529,980 10.493 6.944 6.931 6.944 6.865 6.997 34,358,927 6.9132 -0.19%
2017-12-27 0 10.56 10.54 10.56 10.44 10.60 17,586,909 185,453,524 10.545 6.958 6.944 6.958 6.879 6.984 26,692,929 6.9477 0.57%
2017-12-22 0 10.50 10.48 10.50 10.42 10.58 23,639,079 248,104,297 10.496 6.918 6.905 6.918 6.865 6.971 35,878,747 6.9151 0.38%
2017-12-21 0 10.46 10.46 10.48 10.32 10.50 20,713,478 216,452,972 10.450 6.892 6.892 6.905 6.799 6.918 31,438,350 6.8850 0.58%
2017-12-20 0 10.40 10.40 10.42 10.32 10.60 34,239,416 356,218,280 10.404 6.852 6.852 6.865 6.799 6.984 51,967,649 6.8546 -0.76%
2017-12-19 0 10.48 10.46 10.48 10.36 10.50 29,143,014 304,290,817 10.441 6.905 6.892 6.905 6.826 6.918 44,232,469 6.8794 -0.19%
2017-12-18 0 10.50 10.48 10.50 10.34 10.58 22,834,601 239,060,377 10.469 6.918 6.905 6.918 6.813 6.971 34,657,733 6.8978 -0.94%
2017-12-15 0 10.60 10.58 10.60 10.52 10.76 27,720,733 293,673,715 10.594 6.984 6.971 6.984 6.931 7.089 42,073,770 6.9800 -1.12%
2017-12-14 0 10.72 10.72 10.74 10.70 10.96 33,282,793 358,737,876 10.778 7.063 7.063 7.076 7.050 7.221 50,515,712 7.1015 -0.56%
2017-12-13 0 10.78 10.76 10.78 10.54 10.84 33,468,350 359,980,333 10.756 7.103 7.089 7.103 6.944 7.142 50,797,346 7.0866 2.47%
2017-12-12 0 10.52 10.52 10.54 10.50 10.64 21,404,789 226,144,323 10.565 6.931 6.931 6.944 6.918 7.010 32,487,603 6.9609 -1.13%
2017-12-11 0 10.64 10.64 10.66 10.46 10.70 26,382,934 280,004,436 10.613 7.010 7.010 7.023 6.892 7.050 40,043,295 6.9925 0.19%
2017-12-08 0 10.62 10.60 10.62 10.42 10.72 52,799,415 557,331,889 10.556 6.997 6.984 6.997 6.865 7.063 80,137,507 6.9547 -0.93%
2017-12-07 0 10.72 10.70 10.72 10.62 10.96 44,067,421 474,229,261 10.761 7.063 7.050 7.063 6.997 7.221 66,884,326 7.0903 -2.19%
2017-12-06 0 10.96 10.96 10.98 10.92 11.22 52,233,643 575,732,342 11.022 7.221 7.221 7.234 7.195 7.392 79,278,794 7.2621 -2.14%
2017-12-05 0 11.20 11.20 11.22 11.16 11.36 28,425,081 318,730,380 11.213 7.379 7.379 7.392 7.353 7.485 43,142,810 7.3878 -1.41%
2017-12-04 0 11.36 11.34 11.36 11.26 11.46 25,953,998 295,277,247 11.377 7.485 7.471 7.485 7.419 7.551 39,392,268 7.4958 -0.35%
2017-12-01 0 11.40 11.38 11.40 11.24 11.42 80,515,906 915,178,504 11.366 7.511 7.498 7.511 7.406 7.524 122,204,839 7.4889 0.71%
2017-11-30 0 11.32 11.30 11.32 11.22 11.52 57,069,021 646,344,598 11.326 7.458 7.445 7.458 7.392 7.590 86,617,798 7.4620 -1.74%
2017-11-29 0 11.52 11.50 11.52 11.40 11.68 22,624,667 259,978,596 11.491 7.590 7.577 7.590 7.511 7.695 34,339,100 7.5709 -0.69%
2017-11-28 0 11.60 11.58 11.60 11.32 11.64 51,155,970 587,906,864 11.492 7.643 7.630 7.643 7.458 7.669 77,643,131 7.5719 0.87%
2017-11-27 0 11.50 11.50 11.52 11.46 11.76 44,764,556 516,931,973 11.548 7.577 7.577 7.590 7.551 7.748 67,942,418 7.6084 -1.88%
2017-11-24 0 11.72 11.70 11.72 11.62 11.88 44,836,805 524,826,418 11.705 7.722 7.709 7.722 7.656 7.827 68,052,076 7.7121 -0.51%
2017-11-23 0 11.78 11.76 11.78 11.70 11.94 39,271,647 464,108,043 11.818 7.761 7.748 7.761 7.709 7.867 59,605,431 7.7863 -1.01%
2017-11-22 0 11.90 11.88 11.90 11.80 11.96 41,669,729 494,929,735 11.877 7.840 7.827 7.840 7.775 7.880 63,245,174 7.8256 1.54%
2017-11-21 0 11.72 11.70 11.72 11.56 11.80 37,493,400 438,267,248 11.689 7.722 7.709 7.722 7.616 7.775 56,906,457 7.7015 0.69%
2017-11-20 0 11.64 11.64 11.66 11.50 11.72 20,764,000 241,773,760 11.644 7.669 7.669 7.682 7.577 7.722 31,515,031 7.6717 -0.17%
2017-11-17 0 11.66 11.66 11.70 11.66 11.98 28,899,905 340,883,130 11.795 7.682 7.682 7.709 7.682 7.893 43,863,485 7.7715 0.17%
2017-11-16 0 11.64 11.64 11.68 11.60 11.80 29,219,528 341,739,124 11.696 7.669 7.669 7.695 7.643 7.775 44,348,600 7.7057 -0.85%
2017-11-15 0 11.74 11.74 11.76 11.72 11.98 42,021,958 497,029,805 11.828 7.735 7.735 7.748 7.722 7.893 63,779,778 7.7929 -1.34%
2017-11-14 0 11.90 11.90 11.92 11.90 12.26 37,974,599 457,486,814 12.047 7.840 7.840 7.854 7.840 8.078 57,636,807 7.9374 -2.30%
2017-11-13 0 12.18 12.18 12.20 11.84 12.28 59,032,862 717,086,786 12.147 8.025 8.025 8.038 7.801 8.091 89,598,463 8.0033 2.01%
2017-11-10 0 11.94 11.92 11.94 11.82 12.16 44,190,788 529,747,500 11.988 7.867 7.854 7.867 7.788 8.012 67,071,569 7.8982 0.34%
2017-11-09 0 11.90 11.90 11.92 11.82 12.06 50,640,730 604,637,599 11.940 7.840 7.840 7.854 7.788 7.946 76,861,114 7.8666 0.17%
2017-11-08 0 11.88 11.86 11.88 11.82 12.04 38,247,432 455,499,415 11.909 7.827 7.814 7.827 7.788 7.933 58,050,906 7.8466 -1.00%
2017-11-07 0 12.00 11.98 12.00 11.72 12.18 73,619,507 882,588,731 11.989 7.906 7.893 7.906 7.722 8.025 111,737,673 7.8988 2.39%
2017-11-06 0 11.72 11.72 11.74 11.54 11.82 56,749,785 664,672,346 11.712 7.722 7.722 7.735 7.603 7.788 86,133,271 7.7168 -0.51%
2017-11-03 0 11.78 11.76 11.78 11.56 11.84 60,663,734 712,875,638 11.751 7.761 7.748 7.761 7.616 7.801 92,073,755 7.7424 1.38%
2017-11-02 0 11.62 11.60 11.62 11.42 11.74 69,528,641 810,255,662 11.654 7.656 7.643 7.656 7.524 7.735 105,528,669 7.6781 1.40%
2017-11-01 0 11.46 11.46 11.48 11.04 11.52 78,681,043 896,476,464 11.394 7.551 7.551 7.564 7.274 7.590 119,419,934 7.5069 3.43%
2017-10-31 0 11.08 11.08 11.10 11.04 11.26 32,560,292 361,883,477 11.114 7.300 7.300 7.313 7.274 7.419 49,419,120 7.3227 -1.25%
2017-10-30 0 11.22 11.20 11.22 11.18 11.38 37,188,986 418,457,517 11.252 7.392 7.379 7.392 7.366 7.498 56,444,425 7.4136 -1.58%
2017-10-27 0 11.40 11.38 11.40 11.14 11.64 51,021,471 583,768,003 11.442 7.511 7.498 7.511 7.340 7.669 77,438,993 7.5384 1.97%
2017-10-26 0 11.18 11.18 11.20 11.16 11.34 28,361,869 317,952,752 11.211 7.366 7.366 7.379 7.353 7.471 43,046,869 7.3862 -1.06%
2017-10-25 0 11.30 11.28 11.30 11.28 11.38 22,898,536 259,090,118 11.315 7.445 7.432 7.445 7.432 7.498 34,754,771 7.4548 -0.18%
2017-10-24 0 11.32 11.32 11.34 11.28 11.40 40,377,675 457,457,955 11.329 7.458 7.458 7.471 7.432 7.511 61,284,130 7.4645 0.53%
2017-10-23 0 11.26 11.26 11.28 11.20 11.32 21,197,847 238,892,673 11.270 7.419 7.419 7.432 7.379 7.458 32,173,512 7.4251 0.36%
2017-10-20 0 11.22 11.20 11.22 11.20 11.52 56,903,358 645,216,692 11.339 7.392 7.379 7.392 7.379 7.590 86,366,360 7.4707 0.54%
2017-10-19 0 11.16 11.14 11.16 11.06 11.42 48,349,550 542,387,178 11.218 7.353 7.340 7.353 7.287 7.524 73,383,624 7.3911 -1.59%
2017-10-18 0 11.34 11.32 11.34 11.20 11.38 38,401,898 434,095,443 11.304 7.471 7.458 7.471 7.379 7.498 58,285,350 7.4478 -0.35%
2017-10-17 0 11.38 11.36 11.38 11.28 11.44 34,419,138 391,738,043 11.381 7.498 7.485 7.498 7.432 7.537 52,240,426 7.4988 0.53%
2017-10-16 0 11.32 11.32 11.34 11.24 11.36 34,262,995 387,991,118 11.324 7.458 7.458 7.471 7.406 7.485 52,003,436 7.4609 1.07%
2017-10-13 0 11.20 11.20 11.22 11.02 11.30 56,314,202 627,409,655 11.141 7.379 7.379 7.392 7.261 7.445 85,472,155 7.3405 -0.36%
2017-10-12 0 11.24 11.24 11.26 11.18 11.36 29,715,491 334,088,948 11.243 7.406 7.406 7.419 7.366 7.485 45,101,359 7.4075 0.36%
2017-10-11 0 11.20 11.20 11.22 11.10 11.28 48,021,925 538,695,400 11.218 7.379 7.379 7.392 7.313 7.432 72,886,364 7.3909 0.72%
2017-10-10 0 11.12 11.10 11.12 10.90 11.24 36,215,444 401,666,801 11.091 7.327 7.313 7.327 7.182 7.406 54,966,810 7.3074 1.65%
2017-10-09 0 10.94 10.92 10.94 10.90 11.06 26,144,880 286,398,611 10.954 7.208 7.195 7.208 7.182 7.287 39,681,983 7.2173 -0.73%
2017-10-06 0 11.02 11.00 11.02 11.00 11.18 19,112,809 211,521,660 11.067 7.261 7.247 7.261 7.247 7.366 29,008,899 7.2916 0.18%
2017-10-04 0 11.00 10.98 11.00 10.96 11.16 25,979,092 286,684,596 11.035 7.247 7.234 7.247 7.221 7.353 39,430,355 7.2707 -0.18%
2017-10-03 0 11.02 11.00 11.02 10.90 11.04 24,941,006 274,050,319 10.988 7.261 7.247 7.261 7.182 7.274 37,854,776 7.2395 1.47%
2017-09-29 0 10.86 10.86 10.88 10.76 11.02 42,491,192 462,738,599 10.890 7.155 7.155 7.168 7.089 7.261 64,491,969 7.1751 -0.55%
2017-09-28 0 10.92 10.90 10.92 10.82 11.22 86,182,560 944,784,120 10.963 7.195 7.182 7.195 7.129 7.392 130,805,531 7.2228 -2.50%
2017-09-27 0 11.20 11.20 11.22 11.12 11.26 27,831,782 311,570,047 11.195 7.379 7.379 7.392 7.327 7.419 42,242,317 7.3758 0.18%
2017-09-26 0 11.18 11.18 11.20 11.10 11.22 31,384,024 350,800,687 11.178 7.366 7.366 7.379 7.313 7.392 47,633,813 7.3645 -0.36%
2017-09-25 0 11.22 11.20 11.22 11.12 11.42 41,284,054 462,833,478 11.211 7.392 7.379 7.392 7.327 7.524 62,659,807 7.3864 -1.58%
2017-09-22 0 11.40 11.38 11.40 11.32 11.54 49,180,654 560,133,960 11.389 7.511 7.498 7.511 7.458 7.603 74,645,051 7.5040 -1.21%
2017-09-21 0 11.54 11.54 11.56 11.44 11.76 77,824,105 904,573,999 11.623 7.603 7.603 7.616 7.537 7.748 118,119,297 7.6581 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 7.537 7.524 7.537 7.353 7.643 151,858,090 7.5481 3.81%
2017-09-19 0 11.02 11.02 11.04 10.96 11.16 44,094,509 486,222,453 11.027 7.261 7.261 7.274 7.221 7.353 66,925,439 7.2651 -1.43%
2017-09-18 0 11.18 11.16 11.18 11.08 11.26 27,711,533 309,441,031 11.167 7.366 7.353 7.366 7.300 7.419 42,059,806 7.3572 0.72%
2017-09-15 0 11.10 11.08 11.10 10.92 11.12 40,689,282 449,822,881 11.055 7.313 7.300 7.313 7.195 7.327 61,757,079 7.2837 0.36%
2017-09-14 0 11.06 11.06 11.08 10.94 11.16 43,487,136 479,751,508 11.032 7.287 7.287 7.300 7.208 7.353 66,003,585 7.2686 -0.36%
2017-09-13 0 11.10 11.10 11.12 11.02 11.30 53,591,866 596,257,451 11.126 7.313 7.313 7.327 7.261 7.445 81,340,268 7.3304 -1.60%
2017-09-12 0 11.28 11.28 11.30 11.18 11.44 37,061,231 418,142,607 11.282 7.432 7.432 7.445 7.366 7.537 56,250,522 7.4336 -0.70%
2017-09-11 0 11.36 11.36 11.38 11.32 11.44 18,575,276 211,368,407 11.379 7.485 7.485 7.498 7.458 7.537 28,193,046 7.4972 0.18%
2017-09-08 0 11.34 11.32 11.34 11.26 11.38 29,957,544 339,044,419 11.317 7.471 7.458 7.471 7.419 7.498 45,468,741 7.4566 -0.18%
2017-09-07 0 11.36 11.34 11.36 11.24 11.52 39,946,658 455,277,268 11.397 7.485 7.471 7.485 7.406 7.590 60,629,944 7.5091 0.71%
2017-09-06 0 11.28 11.26 11.28 11.12 11.38 48,722,703 546,520,397 11.217 7.432 7.419 7.432 7.327 7.498 73,949,985 7.3904 -0.70%
2017-09-05 0 11.36 11.34 11.36 11.32 11.54 30,142,848 343,669,846 11.401 7.485 7.471 7.485 7.458 7.603 45,749,990 7.5119 -0.53%
2017-09-04 0 11.42 11.40 11.42 11.22 11.46 50,081,947 568,186,430 11.345 7.524 7.511 7.524 7.392 7.551 76,013,009 7.4749 0.18%
2017-09-01 0 11.40 11.38 11.40 11.22 11.44 48,457,174 549,426,075 11.338 7.511 7.498 7.511 7.392 7.537 73,546,973 7.4704 0.00%
2017-08-31 0 11.40 11.38 11.40 11.30 11.54 50,304,047 573,549,573 11.402 7.511 7.498 7.511 7.445 7.603 76,350,106 7.5121 -0.87%
2017-08-30 0 11.50 11.48 11.50 11.32 11.52 52,438,507 599,700,668 11.436 7.577 7.564 7.577 7.458 7.590 79,589,731 7.5349 0.00%
2017-08-29 0 11.50 11.48 11.50 11.04 11.52 70,513,051 796,666,904 11.298 7.577 7.564 7.577 7.274 7.590 107,022,779 7.4439 0.35%
2017-08-28 0 11.46 11.46 11.48 11.34 11.76 74,606,791 856,070,466 11.474 7.551 7.551 7.564 7.471 7.748 113,236,146 7.5600 -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 7.656 7.656 7.669 7.564 7.867 131,589,241 7.7152 -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 7.695 7.682 7.695 7.643 8.196 196,193,726 7.7895 -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 7.933 7.920 7.933 7.880 8.354 198,806,355 8.0046 -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 8.144 8.144 8.157 8.064 8.723 497,895,674 8.4085 3.52%
2017-08-18 1 - - - - - 0 0 - 7.867 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 7.867 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 7.867 - - - - 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 7.867 7.854 7.867 7.761 8.064 100,752,859 7.9365 -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 7.920 7.920 7.933 7.577 8.078 143,259,165 7.8893 5.62%
2017-08-11 0 11.38 11.38 11.40 11.26 11.66 47,905,573 546,409,199 11.406 7.498 7.498 7.511 7.419 7.682 72,709,768 7.5149 -2.57%
2017-08-10 0 11.68 11.66 11.68 11.42 11.88 34,896,562 405,957,382 11.633 7.695 7.682 7.695 7.524 7.827 52,965,047 7.6646 -1.52%
2017-08-09 0 11.86 11.84 11.86 11.64 11.90 37,467,785 441,903,791 11.794 7.814 7.801 7.814 7.669 7.840 56,867,579 7.7708 0.68%
2017-08-08 0 11.78 11.74 11.78 11.62 11.84 22,648,204 266,388,920 11.762 7.761 7.735 7.761 7.656 7.801 34,374,824 7.7495 0.86%
2017-08-07 0 11.68 11.68 11.70 11.60 11.90 26,011,752 304,241,387 11.696 7.695 7.695 7.709 7.643 7.840 39,479,925 7.7062 -0.34%
2017-08-04 0 11.72 11.70 11.72 11.36 11.88 48,985,985 568,426,009 11.604 7.722 7.709 7.722 7.485 7.827 74,349,588 7.6453 0.69%
2017-08-03 0 11.64 11.64 11.66 11.40 11.94 83,564,327 983,606,764 11.771 7.669 7.669 7.682 7.511 7.867 126,831,649 7.7552 2.28%
2017-08-02 0 11.38 11.36 11.38 11.18 11.54 76,916,876 875,383,661 11.381 7.498 7.485 7.498 7.366 7.603 116,742,330 7.4984 2.15%
2017-08-01 0 11.14 11.14 11.16 11.08 11.36 44,699,823 499,530,496 11.175 7.340 7.340 7.353 7.300 7.485 67,844,168 7.3629 -1.76%
2017-07-31 0 11.34 11.34 11.36 11.22 11.48 30,525,139 347,208,327 11.375 7.471 7.471 7.485 7.392 7.564 46,330,221 7.4942 -0.53%
2017-07-28 0 11.40 11.36 11.40 11.26 11.50 26,526,208 301,736,157 11.375 7.511 7.485 7.511 7.419 7.577 40,260,753 7.4945 0.00%
2017-07-27 0 11.40 11.40 11.42 11.38 11.56 20,887,897 239,120,265 11.448 7.511 7.511 7.524 7.498 7.616 31,703,078 7.5425 0.00%
2017-07-26 0 11.40 11.40 11.42 11.40 11.62 29,628,087 339,190,898 11.448 7.511 7.511 7.524 7.511 7.656 44,968,700 7.5428 -1.04%
2017-07-25 0 11.52 11.50 11.52 11.46 11.82 28,870,695 333,608,261 11.555 7.590 7.577 7.590 7.551 7.788 43,819,151 7.6133 -1.37%
2017-07-24 0 11.68 11.66 11.68 11.38 11.76 60,917,820 708,027,983 11.623 7.695 7.682 7.695 7.498 7.748 92,459,400 7.6577 2.28%
2017-07-21 0 11.42 11.42 11.44 11.30 11.52 21,943,944 251,356,490 11.454 7.524 7.524 7.537 7.445 7.590 33,305,918 7.5469 -0.17%
2017-07-20 0 11.44 11.42 11.44 11.30 11.48 26,203,070 298,505,279 11.392 7.537 7.524 7.537 7.445 7.564 39,770,303 7.5057 0.00%
2017-07-19 0 11.44 11.42 11.44 11.40 11.56 34,017,672 389,813,532 11.459 7.537 7.524 7.537 7.511 7.616 51,631,092 7.5500 0.35%
2017-07-18 0 11.40 11.38 11.40 11.30 11.44 22,281,133 252,951,541 11.353 7.511 7.498 7.511 7.445 7.537 33,817,694 7.4799 0.53%
2017-07-17 0 11.34 11.34 11.36 11.14 11.40 41,629,962 469,589,442 11.280 7.471 7.471 7.485 7.340 7.511 63,184,817 7.4320 1.61%
2017-07-14 0 11.16 11.16 11.18 11.04 11.24 31,769,384 354,653,428 11.163 7.353 7.353 7.366 7.274 7.406 48,218,702 7.3551 1.09%
2017-07-13 0 11.04 11.04 11.06 10.96 11.26 42,150,326 466,372,998 11.065 7.274 7.274 7.287 7.221 7.419 63,974,611 7.2900 1.28%
2017-07-12 0 10.90 10.90 10.92 10.72 11.06 31,809,135 346,865,513 10.905 7.182 7.182 7.195 7.063 7.287 48,279,035 7.1846 -0.18%
2017-07-11 0 10.92 10.90 10.92 10.76 10.98 35,252,917 382,290,821 10.844 7.195 7.182 7.195 7.089 7.234 53,505,913 7.1448 0.74%
2017-07-10 0 10.84 10.84 10.86 10.42 10.92 58,886,892 634,094,182 10.768 7.142 7.142 7.155 6.865 7.195 89,376,913 7.0946 3.83%
2017-07-07 0 10.44 10.42 10.44 10.38 10.56 46,484,400 485,420,320 10.443 6.879 6.865 6.879 6.839 6.958 70,552,750 6.8802 -1.51%
2017-07-06 0 10.60 10.60 10.62 10.52 10.86 60,775,208 646,591,541 10.639 6.984 6.984 6.997 6.931 7.155 92,242,948 7.0097 -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 7.116 7.103 7.116 6.944 7.208 199,657,460 7.0471 -4.09%
2017-07-04 0 11.26 11.26 11.28 11.20 11.58 23,617,094 266,979,586 11.305 7.419 7.419 7.432 7.379 7.630 35,845,379 7.4481 -2.26%
2017-07-03 0 11.52 11.50 11.52 11.42 11.60 18,723,940 215,068,553 11.486 7.590 7.577 7.590 7.524 7.643 28,418,684 7.5679 -0.69%
2017-06-30 0 11.60 11.58 11.60 11.40 11.68 26,240,828 303,894,930 11.581 7.643 7.630 7.643 7.511 7.695 39,827,611 7.6303 -0.85%
2017-06-29 0 11.70 11.68 11.70 11.60 11.76 17,671,361 206,212,782 11.669 7.709 7.695 7.709 7.643 7.748 26,821,108 7.6885 0.69%
2017-06-28 0 11.62 11.60 11.62 11.56 11.78 26,313,750 306,330,275 11.641 7.656 7.643 7.656 7.616 7.761 39,938,290 7.6701 -0.51%
2017-06-27 0 11.68 11.66 11.68 11.60 11.78 22,962,075 268,470,880 11.692 7.695 7.682 7.695 7.643 7.761 34,851,209 7.7033 -0.17%
2017-06-26 0 11.70 11.70 11.72 11.64 11.80 44,788,822 524,449,401 11.709 7.709 7.709 7.722 7.669 7.775 67,979,248 7.7148 0.00%
2017-06-23 0 11.70 11.70 11.72 11.68 12.10 63,399,205 750,220,198 11.833 7.709 7.709 7.722 7.695 7.972 96,225,579 7.7965 1.74%
2017-06-22 0 11.50 11.50 11.52 11.30 11.74 49,738,839 574,209,262 11.544 7.577 7.577 7.590 7.445 7.735 75,492,249 7.6062 0.88%
2017-06-21 0 11.40 11.40 11.42 11.28 11.44 21,574,696 245,317,527 11.371 7.511 7.511 7.524 7.432 7.537 32,745,483 7.4916 -0.35%
2017-06-20 0 11.44 11.42 11.44 11.28 11.46 37,360,638 425,516,531 11.389 7.537 7.524 7.537 7.432 7.551 56,704,954 7.5040 1.06%
2017-06-19 0 11.32 11.32 11.34 11.28 11.44 25,874,658 293,506,396 11.343 7.458 7.458 7.471 7.432 7.537 39,271,848 7.4737 0.18%
2017-06-16 0 11.30 11.28 11.30 11.12 11.30 35,792,578 402,096,101 11.234 7.445 7.432 7.445 7.327 7.445 54,324,995 7.4017 0.89%
2017-06-15 0 11.20 11.18 11.20 11.14 11.32 28,203,016 316,477,460 11.221 7.379 7.366 7.379 7.340 7.458 42,805,766 7.3933 -0.53%
2017-06-14 0 11.26 11.24 11.26 11.06 11.44 27,591,228 308,576,800 11.184 7.419 7.406 7.419 7.287 7.537 41,877,211 7.3686 0.54%
2017-06-13 0 11.20 11.20 11.22 11.10 11.30 46,027,167 514,354,155 11.175 7.379 7.379 7.392 7.313 7.445 69,858,775 7.3628 0.54%
2017-06-12 0 11.14 11.12 11.14 10.92 11.30 60,765,535 673,850,629 11.089 7.340 7.327 7.340 7.195 7.445 92,228,266 7.3063 -1.59%
2017-06-09 0 11.32 11.30 11.32 11.24 11.50 35,864,367 406,343,732 11.330 7.458 7.445 7.458 7.406 7.577 54,433,955 7.4649 -1.22%
2017-06-08 0 11.46 11.44 11.46 11.34 11.48 26,020,677 296,929,722 11.411 7.551 7.537 7.551 7.471 7.564 39,493,472 7.5185 0.00%
2017-06-07 0 11.46 11.44 11.46 11.30 11.50 16,483,017 187,844,587 11.396 7.551 7.537 7.551 7.445 7.577 25,017,472 7.5085 0.35%
2017-06-06 0 11.42 11.42 11.44 11.32 11.52 29,513,600 337,147,849 11.423 7.524 7.524 7.537 7.458 7.590 44,794,934 7.5265 0.35%
2017-06-05 0 11.38 11.34 11.38 11.12 11.40 35,458,863 400,869,771 11.305 7.498 7.471 7.498 7.327 7.511 53,818,492 7.4486 1.43%
2017-06-02 0 11.22 11.22 11.26 11.20 11.50 29,093,998 329,966,975 11.341 7.392 7.392 7.419 7.379 7.577 44,158,074 7.4724 -0.71%
2017-06-01 0 11.30 11.30 11.32 11.20 11.58 39,439,516 449,379,351 11.394 7.445 7.445 7.458 7.379 7.630 59,860,218 7.5071 1.07%
2017-05-31 0 11.18 11.18 11.20 11.10 11.32 63,841,383 718,179,868 11.249 7.366 7.366 7.379 7.313 7.458 96,896,704 7.4118 -1.41%
2017-05-29 0 11.34 11.34 11.36 11.10 11.36 29,370,574 330,672,832 11.259 7.471 7.471 7.485 7.313 7.485 44,577,854 7.4179 1.43%
2017-05-26 0 11.18 11.16 11.18 11.02 11.28 39,565,970 441,866,876 11.168 7.366 7.353 7.366 7.261 7.432 60,052,147 7.3581 0.36%
2017-05-25 0 11.14 11.12 11.14 11.06 11.34 59,882,984 670,110,349 11.190 7.340 7.327 7.340 7.287 7.471 90,888,754 7.3729 -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 7.392 7.379 7.392 7.089 7.471 174,750,185 7.3096 4.28%
2017-05-23 0 10.76 10.76 10.78 10.34 10.82 66,384,427 704,590,161 10.614 7.089 7.089 7.103 6.813 7.129 100,756,467 6.9930 3.86%
2017-05-22 0 10.36 10.34 10.36 10.12 10.44 30,616,206 314,368,677 10.268 6.826 6.813 6.826 6.668 6.879 46,468,440 6.7652 0.19%
2017-05-19 0 10.34 10.34 10.36 10.26 10.42 29,294,891 302,323,676 10.320 6.813 6.813 6.826 6.760 6.865 44,462,984 6.7994 0.98%
2017-05-18 0 10.24 10.24 10.26 10.20 10.54 58,350,525 599,574,415 10.275 6.747 6.747 6.760 6.720 6.944 88,562,830 6.7700 -3.21%
2017-05-17 0 10.58 10.58 10.60 10.38 10.60 17,889,306 188,727,661 10.550 6.971 6.971 6.984 6.839 6.984 27,151,899 6.9508 -0.19%
2017-05-16 0 10.60 10.58 10.60 10.50 10.70 25,484,688 269,810,857 10.587 6.984 6.971 6.984 6.918 7.050 38,679,962 6.9755 -0.38%
2017-05-15 0 10.64 10.62 10.64 10.44 10.64 34,211,441 360,203,100 10.529 7.010 6.997 7.010 6.879 7.010 51,925,189 6.9370 2.31%
2017-05-12 0 10.40 10.38 10.40 10.22 10.46 21,757,300 225,955,200 10.385 6.852 6.839 6.852 6.734 6.892 33,022,635 6.8424 1.17%
2017-05-11 0 10.28 10.28 10.30 10.20 10.46 29,758,961 306,423,796 10.297 6.773 6.773 6.786 6.720 6.892 45,167,337 6.7842 -0.96%
2017-05-10 0 10.38 10.38 10.40 10.04 10.48 75,472,847 781,598,762 10.356 6.839 6.839 6.852 6.615 6.905 114,550,622 6.8232 3.39%
2017-05-09 0 10.04 10.02 10.04 9.820 10.04 37,111,131 368,648,927 9.9336 6.615 6.602 6.615 6.470 6.615 56,326,259 6.5449 0.60%
2017-05-08 0 9.980 9.970 9.980 9.900 10.12 27,875,059 277,735,593 9.9636 6.575 6.569 6.575 6.523 6.668 42,308,002 6.5646 -0.60%
2017-05-05 0 10.04 10.02 10.04 9.910 10.14 45,734,400 456,910,938 9.9905 6.615 6.602 6.615 6.529 6.681 69,414,421 6.5824 -0.59%
2017-05-04 0 10.10 10.06 10.10 9.980 10.10 35,021,330 351,576,976 10.039 6.654 6.628 6.654 6.575 6.654 53,154,416 6.6143 0.40%
2017-05-02 0 10.06 10.06 10.08 10.00 10.14 23,999,612 241,563,451 10.065 6.628 6.628 6.641 6.589 6.681 36,425,954 6.6316 0.20%
2017-04-28 0 10.04 10.04 10.06 9.990 10.24 40,627,055 410,019,688 10.092 6.615 6.615 6.628 6.582 6.747 61,662,632 6.6494 -1.18%
2017-04-27 0 10.16 10.14 10.16 10.08 10.26 37,179,291 377,913,136 10.165 6.694 6.681 6.694 6.641 6.760 56,429,711 6.6971 0.40%
2017-04-26 0 10.12 10.12 10.14 10.10 10.40 31,223,966 317,834,591 10.179 6.668 6.668 6.681 6.654 6.852 47,390,881 6.7067 -1.17%
2017-04-25 0 10.24 10.22 10.24 10.18 10.42 22,679,118 233,029,699 10.275 6.747 6.734 6.747 6.707 6.865 34,421,745 6.7698 -0.19%
2017-04-24 0 10.26 10.24 10.26 10.00 10.48 41,404,821 422,185,846 10.197 6.760 6.747 6.760 6.589 6.905 62,843,104 6.7181 0.59%
2017-04-21 0 10.20 10.18 10.20 10.14 10.50 54,969,853 562,145,389 10.226 6.720 6.707 6.720 6.681 6.918 83,431,739 6.7378 -1.73%
2017-04-20 0 10.38 10.36 10.38 10.12 10.38 43,340,629 445,752,950 10.285 6.839 6.826 6.839 6.668 6.839 65,781,221 6.7763 2.57%
2017-04-19 0 10.12 10.12 10.14 10.02 10.26 32,087,931 326,073,610 10.162 6.668 6.668 6.681 6.602 6.760 48,702,184 6.6953 -0.78%
2017-04-18 0 10.20 10.20 10.22 10.18 10.54 57,587,279 593,137,062 10.300 6.720 6.720 6.734 6.707 6.944 87,404,396 6.7861 -4.14%
2017-04-13 0 10.64 10.64 10.66 10.44 10.74 29,685,070 315,891,351 10.641 7.010 7.010 7.023 6.879 7.076 45,055,187 7.0112 1.33%
2017-04-12 0 10.50 10.50 10.52 10.40 10.64 40,807,715 428,354,701 10.497 6.918 6.918 6.931 6.852 7.010 61,936,833 6.9160 -0.76%
2017-04-11 0 10.58 10.58 10.60 10.40 10.72 40,503,417 426,867,746 10.539 6.971 6.971 6.984 6.852 7.063 61,474,978 6.9438 0.19%
2017-04-10 0 10.56 10.54 10.56 10.50 10.96 43,103,172 457,472,649 10.613 6.958 6.944 6.958 6.918 7.221 65,420,815 6.9928 -3.65%
2017-04-07 0 10.96 10.92 10.96 10.44 10.98 79,127,701 851,146,581 10.757 7.221 7.195 7.221 6.879 7.234 120,097,859 7.0871 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 6.879 6.879 6.892 6.865 7.379 167,737,144 7.0651 -3.87%
2017-04-05 1 - - - - - 0 0 - 7.155 - - - - 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 7.155 7.142 7.155 6.852 7.221 91,049,984 7.0806 4.42%
2017-03-31 0 10.40 10.40 10.42 10.38 10.56 30,227,618 315,260,957 10.430 6.852 6.852 6.865 6.839 6.958 45,878,651 6.8716 -0.95%
2017-03-30 0 10.50 10.48 10.50 10.34 10.60 29,575,338 309,031,324 10.449 6.918 6.905 6.918 6.813 6.984 44,888,639 6.8844 0.00%
2017-03-29 0 10.50 10.48 10.50 10.44 10.66 41,110,394 433,056,845 10.534 6.918 6.905 6.918 6.879 7.023 62,396,231 6.9404 0.19%
2017-03-28 0 10.48 10.46 10.48 10.38 10.58 27,723,836 290,166,008 10.466 6.905 6.892 6.905 6.839 6.971 42,078,480 6.8958 -0.38%
2017-03-27 0 10.52 10.50 10.52 10.40 10.76 83,158,882 877,160,434 10.548 6.931 6.918 6.931 6.852 7.089 126,216,276 6.9497 0.57%
2017-03-24 0 10.46 10.44 10.46 10.06 10.56 85,562,266 888,884,039 10.389 6.892 6.879 6.892 6.628 6.958 129,864,066 6.8447 3.36%
2017-03-23 0 10.12 10.12 10.14 9.950 10.18 57,334,971 578,698,268 10.093 6.668 6.668 6.681 6.556 6.707 87,021,450 6.6501 0.40%
2017-03-22 0 10.08 10.06 10.08 10.00 10.18 58,713,844 591,299,866 10.071 6.641 6.628 6.641 6.589 6.707 89,114,266 6.6353 -0.98%
2017-03-21 0 10.18 10.18 10.20 10.12 10.36 60,013,108 613,736,704 10.227 6.707 6.707 6.720 6.668 6.826 91,086,253 6.7380 -0.20%
2017-03-20 0 10.20 10.18 10.20 10.16 10.48 52,838,312 542,570,066 10.268 6.720 6.707 6.720 6.694 6.905 80,196,544 6.7655 -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 6.786 6.773 6.786 6.654 6.865 219,649,263 6.7686 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 6.628 6.615 6.628 6.450 6.668 374,937,042 6.5750 5.23%
2017-03-15 0 9.560 9.550 9.560 9.500 9.590 24,220,809 231,514,755 9.5585 6.299 6.292 6.299 6.259 6.318 36,761,681 6.2977 0.10%
2017-03-14 0 9.550 9.540 9.550 9.460 9.670 31,321,188 299,188,276 9.5523 6.292 6.286 6.292 6.233 6.371 47,538,442 6.2936 -0.42%
2017-03-13 0 9.590 9.580 9.590 9.460 9.610 38,793,765 370,666,243 9.5548 6.318 6.312 6.318 6.233 6.332 58,880,115 6.2953 0.42%
2017-03-10 0 9.550 9.540 9.550 9.420 9.570 33,321,328 316,871,923 9.5096 6.292 6.286 6.292 6.206 6.305 50,574,200 6.2655 0.10%
2017-03-09 0 9.540 9.540 9.550 9.490 9.630 38,260,193 365,395,548 9.5503 6.286 6.286 6.292 6.253 6.345 58,070,274 6.2923 -0.42%
2017-03-08 0 9.580 9.570 9.580 9.280 9.730 88,305,676 846,602,652 9.5872 6.312 6.305 6.312 6.114 6.411 134,027,939 6.3166 2.13%
2017-03-07 0 9.380 9.380 9.390 9.260 9.540 40,127,846 377,700,837 9.4124 6.180 6.180 6.187 6.101 6.286 60,904,947 6.2015 0.64%
2017-03-06 0 9.320 9.320 9.330 9.220 9.360 48,388,656 448,855,875 9.2761 6.141 6.141 6.147 6.075 6.167 73,442,978 6.1116 0.00%
2017-03-03 0 9.320 9.310 9.320 9.250 9.390 50,202,315 467,170,974 9.3058 6.141 6.134 6.141 6.094 6.187 76,195,700 6.1312 -0.64%
2017-03-02 0 9.380 9.370 9.380 9.340 9.490 32,860,827 308,589,240 9.3908 6.180 6.174 6.180 6.154 6.253 49,875,264 6.1872 -0.53%
2017-03-01 0 9.430 9.430 9.460 9.340 9.590 39,031,968 369,767,517 9.4735 6.213 6.213 6.233 6.154 6.318 59,241,653 6.2417 -0.11%
2017-02-28 0 9.440 9.440 9.450 9.360 9.540 43,114,262 407,030,059 9.4407 6.220 6.220 6.226 6.167 6.286 65,437,647 6.2201 -0.94%
2017-02-27 0 9.530 9.530 9.540 9.490 9.850 56,111,722 539,963,671 9.6230 6.279 6.279 6.286 6.253 6.490 85,164,836 6.3402 -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 6.325 6.325 6.332 6.114 6.398 162,233,960 6.2907 2.89%
2017-02-23 0 9.330 9.330 9.340 9.230 9.380 34,264,086 320,066,853 9.3412 6.147 6.147 6.154 6.081 6.180 52,005,092 6.1545 0.11%
2017-02-22 0 9.320 9.320 9.330 9.280 9.380 37,351,591 348,005,606 9.3170 6.141 6.141 6.147 6.114 6.180 56,691,223 6.1386 0.22%
2017-02-21 0 9.300 9.290 9.300 9.280 9.470 38,645,445 361,814,411 9.3624 6.127 6.121 6.127 6.114 6.239 58,654,999 6.1685 -0.53%
2017-02-20 0 9.350 9.340 9.350 9.350 9.470 20,775,616 195,297,509 9.4003 6.160 6.154 6.160 6.160 6.239 31,532,661 6.1935 -0.43%
2017-02-17 0 9.390 9.380 9.390 9.300 9.420 34,768,577 325,613,065 9.3652 6.187 6.180 6.187 6.127 6.206 52,770,795 6.1703 0.43%
2017-02-16 0 9.350 9.340 9.350 9.290 9.460 50,627,287 473,580,771 9.3543 6.160 6.154 6.160 6.121 6.233 76,840,711 6.1631 -0.74%
2017-02-15 0 9.420 9.410 9.420 9.360 9.480 42,702,438 402,298,520 9.4210 6.206 6.200 6.206 6.167 6.246 64,812,592 6.2071 0.32%
2017-02-14 0 9.390 9.390 9.400 9.320 9.560 35,554,606 333,859,709 9.3901 6.187 6.187 6.193 6.141 6.299 53,963,808 6.1867 -1.37%
2017-02-13 0 9.520 9.510 9.520 9.470 9.570 22,435,896 213,421,433 9.5125 6.272 6.266 6.272 6.239 6.305 34,052,589 6.2674 0.32%
2017-02-10 0 9.490 9.480 9.490 9.470 9.630 50,412,980 481,582,013 9.5527 6.253 6.246 6.253 6.239 6.345 76,515,442 6.2939 0.21%
2017-02-09 0 9.470 9.460 9.470 9.420 9.560 26,143,218 248,254,391 9.4959 6.239 6.233 6.239 6.206 6.299 39,679,461 6.2565 -0.53%
2017-02-08 0 9.520 9.520 9.530 9.440 9.600 62,916,982 599,303,739 9.5253 6.272 6.272 6.279 6.220 6.325 95,493,674 6.2758 0.74%
2017-02-07 0 9.450 9.450 9.460 9.270 9.550 91,884,471 869,094,148 9.4586 6.226 6.226 6.233 6.108 6.292 139,459,736 6.2319 2.61%
2017-02-06 0 9.210 9.200 9.210 9.180 9.280 28,393,687 261,888,825 9.2235 6.068 6.062 6.068 6.048 6.114 43,095,161 6.0770 0.00%
2017-02-03 0 9.210 9.210 9.220 9.100 9.280 26,974,303 247,831,477 9.1877 6.068 6.068 6.075 5.996 6.114 40,940,859 6.0534 0.00%
2017-02-02 0 9.210 9.210 9.220 9.180 9.270 30,766,154 283,651,831 9.2196 6.068 6.068 6.075 6.048 6.108 46,696,027 6.0744 0.11%
2017-02-01 0 9.200 9.200 9.210 9.140 9.250 45,705,614 420,444,093 9.1990 6.062 6.062 6.068 6.022 6.094 69,370,730 6.0608 -0.22%
2017-01-27 0 9.220 9.210 9.220 9.150 9.300 33,053,888 305,784,118 9.2511 6.075 6.068 6.075 6.029 6.127 50,168,287 6.0952 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 6.055 6.048 6.055 5.824 6.081 178,684,071 5.9811 3.61%
2017-01-25 0 8.870 8.870 8.880 8.840 8.990 60,113,427 535,059,666 8.9008 5.844 5.844 5.851 5.824 5.923 91,238,515 5.8644 -0.89%
2017-01-24 0 8.950 8.950 8.960 8.850 8.960 29,329,631 261,870,064 8.9285 5.897 5.897 5.903 5.831 5.903 44,515,711 5.8826 1.36%
2017-01-23 0 8.830 8.820 8.830 8.790 8.900 22,400,180 197,804,745 8.8305 5.818 5.811 5.818 5.791 5.864 33,998,380 5.8181 0.23%
2017-01-20 0 8.810 8.810 8.820 8.740 8.880 31,836,635 280,571,650 8.8129 5.805 5.805 5.811 5.758 5.851 48,320,773 5.8064 -0.68%
2017-01-19 0 8.870 8.870 8.880 8.810 8.950 30,673,914 271,614,061 8.8549 5.844 5.844 5.851 5.805 5.897 46,556,027 5.8341 -0.67%
2017-01-18 0 8.930 8.920 8.930 8.790 8.990 40,222,000 359,477,750 8.9373 5.884 5.877 5.884 5.791 5.923 61,047,851 5.8885 0.90%
2017-01-17 0 8.850 8.840 8.850 8.690 8.850 21,512,461 189,047,334 8.7878 5.831 5.824 5.831 5.725 5.831 32,651,025 5.7899 1.03%
2017-01-16 0 8.760 8.750 8.760 8.670 8.960 52,601,000 459,721,690 8.7398 5.772 5.765 5.772 5.712 5.903 79,836,358 5.7583 -1.79%
2017-01-13 0 8.920 8.910 8.920 8.820 8.980 41,722,150 372,367,350 8.9249 5.877 5.870 5.877 5.811 5.917 63,324,738 5.8803 1.02%
2017-01-12 0 8.830 8.830 8.840 8.780 8.970 55,397,014 489,495,995 8.8361 5.818 5.818 5.824 5.785 5.910 84,080,072 5.8218 -1.12%
2017-01-11 0 8.930 8.920 8.930 8.850 9.130 93,971,643 844,763,930 8.9896 5.884 5.877 5.884 5.831 6.015 142,627,588 5.9229 -1.87%
2017-01-10 0 9.100 9.090 9.100 9.070 9.350 66,356,812 607,446,932 9.1543 5.996 5.989 5.996 5.976 6.160 100,714,553 6.0314 -1.83%
2017-01-09 0 9.270 9.270 9.280 9.240 9.350 22,261,532 206,911,943 9.2946 6.108 6.108 6.114 6.088 6.160 33,787,944 6.1238 0.54%
2017-01-06 0 9.220 9.220 9.230 9.170 9.290 26,087,332 240,947,423 9.2362 6.075 6.075 6.081 6.042 6.121 39,594,639 6.0854 0.11%
2017-01-05 0 9.210 9.200 9.210 9.090 9.300 49,504,354 456,498,536 9.2214 6.068 6.062 6.068 5.989 6.127 75,136,354 6.0756 1.21%
2017-01-04 0 9.100 9.090 9.100 9.060 9.220 29,354,797 268,124,813 9.1339 5.996 5.989 5.996 5.969 6.075 44,553,908 6.0180 -0.33%
2017-01-03 0 9.130 9.120 9.130 9.000 9.160 22,299,748 203,300,698 9.1167 6.015 6.009 6.015 5.930 6.035 33,845,947 6.0066 1.11%
2016-12-30 0 9.030 9.030 9.040 8.990 9.180 25,647,600 232,806,098 9.0771 5.950 5.950 5.956 5.923 6.048 38,927,225 5.9805 0.22%
2016-12-29 0 9.010 9.010 9.020 8.950 9.070 13,780,247 124,244,895 9.0162 5.936 5.936 5.943 5.897 5.976 20,915,282 5.9404 -0.77%
2016-12-28 0 9.080 9.070 9.080 8.910 9.130 27,949,170 252,892,967 9.0483 5.982 5.976 5.982 5.870 6.015 42,420,485 5.9616 1.11%
2016-12-23 0 8.980 8.980 8.990 8.790 9.090 34,306,844 308,331,405 8.9875 5.917 5.917 5.923 5.791 5.989 52,069,989 5.9215 0.79%
2016-12-22 0 8.910 8.910 8.920 8.860 9.090 28,394,192 253,913,752 8.9425 5.870 5.870 5.877 5.838 5.989 43,095,928 5.8918 -1.33%
2016-12-21 0 9.030 9.030 9.040 8.900 9.260 69,127,934 631,319,705 9.1326 5.950 5.950 5.956 5.864 6.101 104,920,487 6.0171 0.67%
2016-12-20 0 8.970 8.960 8.970 8.910 9.060 28,469,976 255,193,119 8.9636 5.910 5.903 5.910 5.870 5.969 43,210,951 5.9058 -0.44%
2016-12-19 0 9.010 9.000 9.010 8.970 9.130 23,919,494 216,324,239 9.0438 5.936 5.930 5.936 5.910 6.015 36,304,353 5.9586 -0.77%
2016-12-16 0 9.080 9.080 9.090 8.940 9.260 50,427,741 458,537,605 9.0930 5.982 5.982 5.989 5.890 6.101 76,537,845 5.9910 -1.41%
2016-12-15 0 9.210 9.210 9.220 9.150 9.420 48,942,754 451,803,265 9.2313 6.068 6.068 6.075 6.029 6.206 74,283,973 6.0821 -3.05%
2016-12-14 0 9.500 9.490 9.500 9.450 9.590 25,916,790 246,598,114 9.5150 6.259 6.253 6.259 6.226 6.318 39,335,795 6.2691 -0.21%
2016-12-13 0 9.520 9.520 9.530 9.220 9.610 41,526,510 393,771,775 9.4824 6.272 6.272 6.279 6.075 6.332 63,027,801 6.2476 2.04%
2016-12-12 0 9.330 9.330 9.340 9.290 9.720 49,737,396 468,098,769 9.4114 6.147 6.147 6.154 6.121 6.404 75,490,059 6.2008 -3.81%
2016-12-09 0 9.700 9.690 9.700 9.430 9.700 41,830,867 401,563,064 9.5997 6.391 6.384 6.391 6.213 6.391 63,489,745 6.3248 2.11%
2016-12-08 0 9.500 9.500 9.520 9.440 9.680 50,855,768 487,692,155 9.5897 6.259 6.259 6.272 6.220 6.378 77,187,493 6.3183 1.50%
2016-12-07 0 9.360 9.360 9.400 9.260 9.520 42,363,807 396,960,077 9.3703 6.167 6.167 6.193 6.101 6.272 64,298,627 6.1737 -1.27%
2016-12-06 0 9.480 9.460 9.480 9.370 9.570 26,245,298 247,730,387 9.4390 6.246 6.233 6.246 6.174 6.305 39,834,395 6.2190 0.74%
2016-12-05 0 9.410 9.400 9.410 9.350 9.570 51,081,324 482,508,076 9.4459 6.200 6.193 6.200 6.160 6.305 77,529,836 6.2235 -0.95%
2016-12-02 0 9.500 9.500 9.510 9.420 9.820 74,054,180 709,173,189 9.5764 6.259 6.259 6.266 6.206 6.470 112,397,408 6.3095 -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 6.477 6.477 6.483 6.154 6.575 273,383,100 6.4158 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 6.206 6.206 6.213 5.798 6.351 334,302,209 6.1843 7.41%
2016-11-29 0 8.770 8.770 8.780 8.700 8.910 36,623,097 322,645,585 8.8099 5.778 5.778 5.785 5.732 5.870 55,585,534 5.8045 -0.34%
2016-11-28 0 8.800 8.800 8.810 8.750 9.020 53,147,313 469,182,294 8.8280 5.798 5.798 5.805 5.765 5.943 80,665,537 5.8164 -1.68%
2016-11-25 0 8.950 8.950 8.960 8.870 8.980 15,341,853 137,048,685 8.9330 5.897 5.897 5.903 5.844 5.917 23,285,445 5.8856 0.34%
2016-11-24 0 8.920 8.920 8.930 8.850 9.010 28,812,000 256,603,060 8.9061 5.877 5.877 5.884 5.831 5.936 43,730,065 5.8679 0.00%
2016-11-23 0 8.920 8.910 8.920 8.840 9.020 58,052,682 517,906,594 8.9213 5.877 5.870 5.877 5.824 5.943 88,110,772 5.8779 -1.55%
2016-11-22 0 9.060 9.060 9.070 8.890 9.080 58,408,078 525,926,322 9.0043 5.969 5.969 5.976 5.857 5.982 88,650,183 5.9326 0.55%
2016-11-21 0 9.010 9.000 9.010 8.930 9.180 44,919,336 404,845,004 9.0127 5.936 5.930 5.936 5.884 6.048 68,177,339 5.9381 -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 5.976 5.976 5.982 5.699 5.996 176,546,821 5.9225 3.89%
2016-11-17 0 8.730 8.720 8.730 8.450 8.770 70,084,694 607,181,552 8.6635 5.752 5.745 5.752 5.567 5.778 106,372,631 5.7081 2.46%
2016-11-16 0 8.520 8.520 8.530 8.450 8.630 56,018,744 479,429,181 8.5584 5.613 5.613 5.620 5.567 5.686 85,023,717 5.6388 0.24%
2016-11-15 0 8.500 8.490 8.500 8.410 8.560 43,048,309 365,244,516 8.4845 5.600 5.594 5.600 5.541 5.640 65,337,545 5.5901 -0.23%
2016-11-14 0 8.520 8.510 8.520 8.400 8.710 56,274,800 479,227,252 8.5158 5.613 5.607 5.613 5.534 5.739 85,412,352 5.6107 -0.93%
2016-11-11 0 8.600 8.600 8.610 8.550 8.920 68,621,392 593,059,851 8.6425 5.666 5.666 5.673 5.633 5.877 104,151,671 5.6942 -3.91%
2016-11-10 0 8.950 8.950 8.970 8.900 9.050 33,568,619 301,220,590 8.9733 5.897 5.897 5.910 5.864 5.963 50,949,531 5.9121 1.24%
2016-11-09 0 8.840 8.840 8.850 8.680 9.100 67,811,349 598,186,391 8.8213 5.824 5.824 5.831 5.719 5.996 102,922,210 5.8120 -2.43%
2016-11-08 0 9.060 9.050 9.060 9.000 9.130 31,626,395 286,633,451 9.0631 5.969 5.963 5.969 5.930 6.015 48,001,677 5.9713 -0.33%
2016-11-07 0 9.090 9.080 9.090 9.030 9.160 30,816,567 280,104,902 9.0894 5.989 5.982 5.989 5.950 6.035 46,772,542 5.9887 0.44%
2016-11-04 0 9.050 9.050 9.060 9.010 9.330 57,564,148 527,290,275 9.1600 5.963 5.963 5.969 5.936 6.147 87,369,289 6.0352 -0.11%
2016-11-03 0 9.060 9.060 9.070 8.950 9.130 45,858,855 415,009,955 9.0497 5.969 5.969 5.976 5.897 6.015 69,603,315 5.9625 1.23%
2016-11-02 0 8.950 8.950 8.960 8.910 9.070 34,124,127 306,394,905 8.9788 5.897 5.897 5.903 5.870 5.976 51,792,666 5.9158 -2.08%
2016-11-01 0 9.140 9.140 9.150 9.030 9.200 26,573,042 243,164,939 9.1508 6.022 6.022 6.029 5.950 6.062 40,331,836 6.0291 0.55%
2016-10-31 0 9.090 9.080 9.090 9.020 9.120 31,162,899 282,744,068 9.0731 5.989 5.982 5.989 5.943 6.009 47,298,195 5.9779 -0.22%
2016-10-28 0 9.110 9.100 9.110 9.080 9.190 32,027,926 292,308,594 9.1267 6.002 5.996 6.002 5.982 6.055 48,611,110 6.0132 -0.87%
2016-10-27 0 9.190 9.170 9.190 9.030 9.210 36,922,000 337,033,790 9.1283 6.055 6.042 6.055 5.950 6.068 56,039,201 6.0143 -0.11%
2016-10-26 0 9.200 9.190 9.200 9.160 9.290 42,909,477 395,384,203 9.2144 6.062 6.055 6.062 6.035 6.121 65,126,830 6.0710 -1.29%
2016-10-25 0 9.320 9.310 9.320 9.230 9.360 46,997,116 436,641,940 9.2908 6.141 6.134 6.141 6.081 6.167 71,330,937 6.1214 -0.96%
2016-10-24 0 9.410 9.410 9.420 9.170 9.440 65,722,403 612,689,280 9.3224 6.200 6.200 6.206 6.042 6.220 99,751,665 6.1421 -0.21%
2016-10-20 0 9.430 9.420 9.430 9.390 9.550 97,503,199 921,879,584 9.4549 6.213 6.206 6.213 6.187 6.292 147,987,687 6.2294 -0.32%
2016-10-19 0 9.460 9.460 9.490 9.360 9.720 84,944,354 809,604,184 9.5310 6.233 6.233 6.253 6.167 6.404 128,926,216 6.2796 -1.36%
2016-10-18 0 9.590 9.580 9.590 9.500 9.680 42,533,965 407,750,258 9.5865 6.318 6.312 6.318 6.259 6.378 64,556,888 6.3161 -0.10%
2016-10-17 0 9.600 9.600 9.610 9.460 9.750 75,791,217 726,043,457 9.5795 6.325 6.325 6.332 6.233 6.424 115,033,835 6.3116 -2.83%
2016-10-14 0 9.880 9.870 9.880 9.610 9.920 55,781,433 547,842,574 9.8212 6.510 6.503 6.510 6.332 6.536 84,663,533 6.4708 2.81%
2016-10-13 0 9.610 9.600 9.610 9.510 9.770 46,946,908 450,207,544 9.5897 6.332 6.325 6.332 6.266 6.437 71,254,732 6.3183 -1.44%
2016-10-12 0 9.750 9.740 9.750 9.660 9.940 62,847,183 611,983,576 9.7376 6.424 6.417 6.424 6.365 6.549 95,387,735 6.4157 -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 6.549 6.542 6.549 6.371 6.589 324,415,508 6.5286 5.63%
2016-10-07 0 9.410 9.400 9.410 9.310 9.510 32,037,204 300,812,450 9.3895 6.200 6.193 6.200 6.134 6.266 48,625,192 6.1863 -0.42%
2016-10-06 0 9.450 9.440 9.450 9.370 9.530 28,687,596 270,775,583 9.4388 6.226 6.220 6.226 6.174 6.279 43,541,248 6.2188 -0.21%
2016-10-05 0 9.470 9.460 9.470 9.410 9.550 31,105,045 295,193,532 9.4902 6.239 6.233 6.239 6.200 6.292 47,210,386 6.2527 0.21%
2016-10-04 0 9.450 9.440 9.450 9.420 9.580 30,014,997 284,366,112 9.4741 6.226 6.220 6.226 6.206 6.312 45,555,941 6.2421 -0.21%
2016-10-03 0 9.470 9.460 9.470 9.390 9.520 29,596,880 279,988,217 9.4601 6.239 6.233 6.239 6.187 6.272 44,921,335 6.2329 1.72%
2016-09-30 0 9.310 9.310 9.340 9.310 9.520 39,353,523 369,673,111 9.3936 6.134 6.134 6.154 6.134 6.272 59,729,700 6.1891 -2.51%
2016-09-29 0 9.550 9.540 9.550 9.450 9.730 38,562,616 370,135,813 9.5983 6.292 6.286 6.292 6.226 6.411 58,529,283 6.3239 0.10%
2016-09-28 0 9.540 9.530 9.540 9.420 9.570 55,369,551 526,547,301 9.5097 6.286 6.279 6.286 6.206 6.305 84,038,389 6.2656 1.06%
2016-09-27 0 9.440 9.440 9.450 9.290 9.520 41,941,524 395,761,241 9.4360 6.220 6.220 6.226 6.121 6.272 63,657,697 6.2170 0.64%
2016-09-26 0 9.380 9.360 9.380 9.300 9.480 36,943,575 347,814,346 9.4147 6.180 6.167 6.180 6.127 6.246 56,071,947 6.2030 -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 6.246 6.239 6.246 6.213 6.384 181,655,943 6.3067 4.29%
2016-09-22 0 9.090 9.090 9.100 9.060 9.240 28,721,398 262,020,717 9.1228 5.989 5.989 5.996 5.969 6.088 43,592,552 6.0107 -0.11%
2016-09-21 0 9.100 9.100 9.120 9.050 9.170 17,905,880 163,339,525 9.1221 5.996 5.996 6.009 5.963 6.042 27,177,055 6.0102 -0.66%
2016-09-20 0 9.160 9.140 9.160 9.000 9.210 41,401,226 376,227,825 9.0874 6.035 6.022 6.035 5.930 6.068 62,837,648 5.9873 -0.54%
2016-09-19 0 9.210 9.200 9.210 9.180 9.410 50,063,226 462,861,642 9.2455 6.068 6.062 6.068 6.048 6.200 75,984,595 6.0915 1.77%
2016-09-15 0 9.050 9.050 9.080 8.880 9.120 39,048,248 352,464,445 9.0264 5.963 5.963 5.982 5.851 6.009 59,266,362 5.9471 -0.22%
2016-09-14 0 9.070 9.040 9.070 8.960 9.090 25,013,861 226,124,548 9.0400 5.976 5.956 5.976 5.903 5.989 37,965,354 5.9561 1.00%
2016-09-13 0 8.980 8.970 8.980 8.960 9.180 50,851,190 459,759,358 9.0413 5.917 5.910 5.917 5.903 6.048 77,180,545 5.9569 0.22%
2016-09-12 0 8.960 8.960 8.970 8.910 9.130 72,500,646 650,423,461 8.9713 5.903 5.903 5.910 5.870 6.015 110,039,497 5.9108 -4.58%
2016-09-09 0 9.390 9.370 9.390 9.210 9.390 70,077,260 652,852,721 9.3162 6.187 6.174 6.187 6.068 6.187 106,361,348 6.1381 1.19%
2016-09-08 0 9.280 9.280 9.290 9.110 9.430 54,543,565 505,586,241 9.2694 6.114 6.114 6.121 6.002 6.213 82,784,730 6.1072 1.31%
2016-09-07 0 9.160 9.160 9.170 9.070 9.230 39,364,620 360,850,837 9.1669 6.035 6.035 6.042 5.976 6.081 59,746,543 6.0397 -0.97%
2016-09-06 0 9.250 9.220 9.250 9.130 9.250 29,351,657 270,259,486 9.2076 6.094 6.075 6.094 6.015 6.094 44,549,142 6.0665 0.22%
2016-09-05 0 9.230 9.230 9.240 9.140 9.270 56,779,378 522,673,249 9.2053 6.081 6.081 6.088 6.022 6.108 86,178,186 6.0650 1.88%
2016-09-02 0 9.060 9.050 9.060 8.920 9.120 32,384,720 292,950,213 9.0459 5.969 5.963 5.969 5.877 6.009 49,152,642 5.9600 1.46%
2016-09-01 0 8.930 8.910 8.930 8.640 9.050 45,385,574 403,391,601 8.8881 5.884 5.870 5.884 5.693 5.963 68,884,982 5.8560 1.59%
2016-08-31 0 8.790 8.790 8.800 8.780 8.960 37,784,430 332,990,503 8.8129 5.791 5.791 5.798 5.785 5.903 57,348,174 5.8065 -1.68%
2016-08-30 0 8.940 8.920 8.940 8.880 9.070 32,473,265 290,010,622 8.9308 5.890 5.877 5.890 5.851 5.976 49,287,033 5.8841 0.00%
2016-08-29 0 8.940 8.930 8.940 8.890 9.140 50,187,250 449,520,425 8.9569 5.890 5.884 5.890 5.857 6.022 76,172,835 5.9013 -1.97%
2016-08-26 0 9.120 9.110 9.120 8.990 9.140 26,035,840 236,131,687 9.0695 6.009 6.002 6.009 5.923 6.022 39,516,486 5.9755 0.77%
2016-08-25 0 9.050 9.040 9.050 8.980 9.110 25,240,572 228,231,144 9.0422 5.963 5.956 5.963 5.917 6.002 38,309,450 5.9576 -0.33%
2016-08-24 0 9.080 9.070 9.080 8.960 9.150 28,726,703 259,649,310 9.0386 5.982 5.976 5.982 5.903 6.029 43,600,604 5.9552 0.00%
2016-08-23 0 9.080 9.080 9.090 9.040 9.230 39,796,335 361,590,373 9.0860 5.982 5.982 5.989 5.956 6.081 60,401,788 5.9864 -1.73%
2016-08-22 0 9.240 9.230 9.240 9.100 9.350 50,927,442 469,527,195 9.2195 6.088 6.081 6.088 5.996 6.160 77,296,278 6.0744 -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 6.167 6.160 6.167 5.969 6.187 232,831,487 6.0615 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 5.963 5.963 5.969 5.679 5.989 375,181,030 5.8829 7.74%
2016-08-17 0 8.400 8.380 8.400 8.370 8.540 50,438,168 426,103,003 8.4480 5.534 5.521 5.534 5.515 5.627 76,553,671 5.5661 0.12%
2016-08-16 0 8.390 8.390 8.400 8.280 8.420 62,853,686 526,269,786 8.3729 5.528 5.528 5.534 5.455 5.548 95,397,605 5.5166 0.48%
2016-08-15 0 8.350 8.330 8.350 8.280 8.380 38,234,976 318,876,916 8.3399 5.501 5.488 5.501 5.455 5.521 58,032,000 5.4948 -0.12%
2016-08-12 0 8.360 8.350 8.360 8.200 8.370 44,148,000 366,082,824 8.2922 5.508 5.501 5.508 5.403 5.515 67,006,626 5.4634 2.33%
2016-08-11 0 8.170 8.160 8.170 8.150 8.320 39,174,255 321,981,815 8.2192 5.383 5.376 5.383 5.370 5.482 59,457,612 5.4153 -0.97%
2016-08-10 0 8.250 8.240 8.250 8.210 8.330 24,133,077 199,416,980 8.2632 5.436 5.429 5.436 5.409 5.488 36,628,524 5.4443 -0.96%
2016-08-09 0 8.330 8.320 8.330 8.260 8.360 32,708,123 272,242,149 8.3234 5.488 5.482 5.488 5.442 5.508 49,643,494 5.4839 -0.24%
2016-08-08 0 8.350 8.330 8.350 8.160 8.350 30,808,268 254,851,635 8.2722 5.501 5.488 5.501 5.376 5.501 46,759,946 5.4502 2.45%
2016-08-05 0 8.150 8.130 8.150 8.080 8.180 24,153,600 196,770,726 8.1466 5.370 5.357 5.370 5.324 5.389 36,659,673 5.3675 0.87%
2016-08-04 0 8.080 8.050 8.080 8.020 8.210 33,071,006 266,780,587 8.0669 5.324 5.304 5.324 5.284 5.409 50,194,268 5.3150 -0.86%
2016-08-03 0 8.150 8.150 8.160 8.080 8.180 35,575,223 289,108,333 8.1267 5.370 5.370 5.376 5.324 5.389 53,995,100 5.3543 -1.45%
2016-08-01 0 8.270 8.250 8.270 8.180 8.340 59,149,500 487,833,484 8.2475 5.449 5.436 5.449 5.389 5.495 89,775,493 5.4339 0.00%
2016-07-29 0 8.270 8.250 8.270 8.210 8.350 32,958,491 272,798,466 8.2770 5.449 5.436 5.449 5.409 5.501 50,023,496 5.4534 -0.60%
2016-07-28 0 8.320 8.320 8.330 8.230 8.350 29,971,270 248,963,489 8.3067 5.482 5.482 5.488 5.422 5.501 45,489,573 5.4730 0.00%
2016-07-27 0 8.320 8.310 8.320 8.240 8.380 59,802,500 496,934,213 8.3096 5.482 5.475 5.482 5.429 5.521 90,766,598 5.4749 1.22%
2016-07-26 0 8.220 8.220 8.230 8.060 8.340 80,600,999 664,711,644 8.2469 5.416 5.416 5.422 5.310 5.495 122,333,991 5.4336 1.61%
2016-07-25 0 8.090 8.080 8.090 8.030 8.130 16,833,447 135,760,033 8.0649 5.330 5.324 5.330 5.291 5.357 25,549,345 5.3136 0.25%
2016-07-22 0 8.070 8.080 8.090 7.960 8.130 38,582,752 310,944,576 8.0592 5.317 5.324 5.330 5.245 5.357 58,559,845 5.3099 -0.74%
2016-07-21 0 8.130 8.120 8.130 7.830 8.130 88,343,383 705,395,370 7.9847 5.357 5.350 5.357 5.159 5.357 134,085,169 5.2608 3.44%
2016-07-20 0 7.860 7.850 7.860 7.810 7.940 41,537,918 326,492,017 7.8601 5.179 5.172 5.179 5.146 5.231 63,045,115 5.1787 -0.25%
2016-07-19 0 7.880 7.870 7.900 7.820 8.100 59,502,524 469,735,823 7.8944 5.192 5.185 5.205 5.152 5.337 90,311,303 5.2013 -2.60%
2016-07-18 0 8.090 8.080 8.090 8.030 8.140 30,196,802 243,288,154 8.0568 5.330 5.324 5.330 5.291 5.363 45,831,880 5.3083 -0.25%
2016-07-15 0 8.110 8.100 8.130 8.040 8.170 36,101,730 292,655,311 8.1064 5.343 5.337 5.357 5.297 5.383 54,794,218 5.3410 0.12%
2016-07-14 0 8.100 8.090 8.100 7.960 8.120 58,534,119 470,846,358 8.0440 5.337 5.330 5.337 5.245 5.350 88,841,484 5.2998 1.63%
2016-07-13 0 7.970 7.970 7.990 7.900 8.010 41,857,590 333,560,007 7.9689 5.251 5.251 5.264 5.205 5.277 63,530,305 5.2504 0.13%
2016-07-12 0 7.960 7.950 7.970 7.850 7.990 58,988,994 466,755,277 7.9126 5.245 5.238 5.251 5.172 5.264 89,531,881 5.2133 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 5.192 5.172 5.185 5.106 5.251 696,008,701 5.1473 -1.25%
2016-07-08 0 7.980 7.980 8.000 7.890 8.060 27,201,582 216,388,276 7.9550 5.258 5.258 5.271 5.198 5.310 41,285,817 5.2412 -1.72%
2016-07-07 0 8.120 8.100 8.120 7.950 8.120 37,303,042 301,136,057 8.0727 5.350 5.337 5.350 5.238 5.350 56,617,536 5.3188 3.18%
2016-07-06 0 7.870 7.870 7.890 7.800 7.960 22,956,472 180,530,176 7.8640 5.185 5.185 5.198 5.139 5.245 34,842,705 5.1813 -1.75%
2016-07-05 0 8.010 7.990 8.010 7.980 8.100 15,619,159 125,497,387 8.0348 5.277 5.264 5.277 5.258 5.337 23,706,332 5.2938 -1.23%
2016-07-04 0 8.110 8.100 8.120 8.060 8.180 18,455,092 149,900,116 8.1224 5.343 5.337 5.350 5.310 5.389 28,010,634 5.3515 1.12%
2016-06-30 0 8.020 8.010 8.040 7.900 8.090 43,700,522 349,563,280 7.9991 5.284 5.277 5.297 5.205 5.330 66,327,456 5.2703 2.56%
2016-06-29 0 7.820 7.820 7.830 7.770 7.860 24,919,930 194,663,445 7.8116 5.152 5.152 5.159 5.119 5.179 37,822,788 5.1467 0.64%
2016-06-28 0 7.770 7.770 7.790 7.730 7.850 33,033,818 257,210,800 7.7863 5.119 5.119 5.133 5.093 5.172 50,137,825 5.1301 -2.02%
2016-06-27 0 7.930 7.920 7.930 7.760 7.970 25,126,125 198,352,319 7.8943 5.225 5.218 5.225 5.113 5.251 38,135,745 5.2012 0.51%
2016-06-24 0 7.890 7.880 7.890 7.700 8.240 50,495,278 396,426,149 7.8508 5.198 5.192 5.198 5.073 5.429 76,640,351 5.1726 -3.90%
2016-06-23 0 8.210 8.200 8.210 8.170 8.290 26,057,128 213,794,692 8.2048 5.409 5.403 5.409 5.383 5.462 39,548,796 5.4058 0.00%
2016-06-22 0 8.210 8.170 8.200 8.070 8.250 20,920,877 171,274,018 8.1868 5.409 5.383 5.403 5.317 5.436 31,753,135 5.3939 0.49%
2016-06-21 0 8.170 8.170 8.180 8.080 8.210 21,465,852 175,324,991 8.1676 5.383 5.383 5.389 5.324 5.409 32,580,283 5.3813 0.74%
2016-06-20 0 8.110 8.090 8.110 7.950 8.110 22,298,288 179,632,364 8.0559 5.343 5.330 5.343 5.238 5.343 33,843,731 5.3077 2.40%
2016-06-17 0 7.920 7.900 7.930 7.810 7.970 30,133,028 237,861,494 7.8937 5.218 5.205 5.225 5.146 5.251 45,735,085 5.2009 1.54%
2016-06-16 0 7.800 7.790 7.800 7.770 8.040 41,656,269 327,220,365 7.8552 5.139 5.133 5.139 5.119 5.297 63,224,745 5.1755 -3.11%
2016-06-15 0 8.050 8.040 8.050 8.040 8.210 27,214,262 220,959,382 8.1192 5.304 5.297 5.304 5.297 5.409 41,305,062 5.3495 -1.71%
2016-06-14 0 8.190 8.160 8.180 8.070 8.380 25,164,930 205,910,519 8.1824 5.396 5.376 5.389 5.317 5.521 38,194,642 5.3911 -0.73%
2016-06-13 0 8.250 8.250 8.280 8.230 8.540 33,239,243 276,478,278 8.3178 5.436 5.436 5.455 5.422 5.627 50,449,613 5.4803 -4.18%
2016-06-10 0 8.610 8.590 8.600 8.560 8.720 19,292,587 166,393,164 8.6247 5.673 5.660 5.666 5.640 5.745 29,281,761 5.6825 -1.15%
2016-06-08 0 8.710 8.710 8.720 8.600 8.750 18,011,591 156,423,755 8.6846 5.739 5.739 5.745 5.666 5.765 27,337,500 5.7219 0.23%
2016-06-07 0 8.690 8.680 8.690 8.390 8.700 29,329,804 251,698,134 8.5817 5.725 5.719 5.725 5.528 5.732 44,515,974 5.6541 2.96%
2016-06-06 0 8.440 8.440 8.450 8.380 8.610 17,260,067 146,105,959 8.4650 5.561 5.561 5.567 5.521 5.673 26,196,857 5.5772 -1.29%
2016-06-03 0 8.550 8.530 8.550 8.460 8.670 27,018,452 230,265,537 8.5225 5.633 5.620 5.633 5.574 5.712 41,007,867 5.6152 0.00%
2016-06-02 0 8.550 8.540 8.560 8.480 8.700 30,939,186 264,068,894 8.5351 5.633 5.627 5.640 5.587 5.732 46,958,650 5.6234 -0.93%
2016-06-01 0 8.630 8.610 8.630 8.400 8.670 46,389,380 396,174,099 8.5402 5.686 5.673 5.686 5.534 5.712 70,408,532 5.6268 2.86%
2016-05-31 0 8.390 8.370 8.420 8.370 8.500 54,279,326 457,492,233 8.4285 5.528 5.515 5.548 5.515 5.600 82,383,676 5.5532 -0.47%
2016-05-30 0 8.430 8.440 8.450 8.200 8.490 43,212,412 362,656,947 8.3924 5.554 5.561 5.567 5.403 5.594 65,586,616 5.5294 2.06%
2016-05-27 0 8.260 8.250 8.270 8.200 8.370 77,886,312 642,445,536 8.2485 5.442 5.436 5.449 5.403 5.515 118,213,713 5.4346 -1.67%
2016-05-26 0 8.400 8.390 8.400 8.370 8.480 18,337,504 153,991,999 8.3977 5.534 5.528 5.534 5.515 5.587 27,832,162 5.5329 0.12%
2016-05-25 0 8.390 8.370 8.390 8.350 8.500 30,349,377 254,501,346 8.3857 5.528 5.515 5.528 5.501 5.600 46,063,454 5.5250 2.19%
2016-05-24 0 8.210 8.210 8.220 8.130 8.460 30,606,714 251,129,415 8.2050 5.409 5.409 5.416 5.357 5.574 46,454,033 5.4060 -2.73%
2016-05-23 0 8.440 8.420 8.440 8.400 8.520 12,793,745 108,033,203 8.4442 5.561 5.548 5.561 5.534 5.613 19,417,996 5.5636 -0.47%
2016-05-20 0 8.480 8.470 8.480 8.360 8.560 19,919,078 169,283,911 8.4986 5.587 5.581 5.587 5.508 5.640 30,232,632 5.5994 1.44%
2016-05-19 0 8.360 8.370 8.380 8.300 8.500 33,479,822 280,746,443 8.3855 5.508 5.515 5.521 5.469 5.600 50,814,758 5.5249 -1.88%
2016-05-18 0 8.520 8.510 8.520 8.420 8.670 29,167,724 248,103,010 8.5061 5.613 5.607 5.613 5.548 5.712 44,269,973 5.6043 -2.18%
2016-05-17 0 8.710 8.690 8.710 8.500 8.720 51,241,053 440,874,855 8.6039 5.739 5.725 5.739 5.600 5.745 77,772,268 5.6688 0.14%
2016-05-16 0 8.900 8.910 8.930 8.740 8.940 33,585,150 297,572,291 8.8602 5.731 5.737 5.750 5.628 5.756 52,160,361 5.7050 0.23%
2016-05-13 0 8.880 8.860 8.880 8.770 8.880 33,520,066 295,808,252 8.8248 5.718 5.705 5.718 5.647 5.718 52,059,281 5.6821 0.45%
2016-05-12 0 8.840 8.830 8.840 8.730 8.890 21,275,670 187,495,221 8.8127 5.692 5.685 5.692 5.621 5.724 33,042,777 5.6743 0.23%
2016-05-11 0 8.820 8.820 8.830 8.600 8.880 28,865,707 253,782,864 8.7918 5.679 5.679 5.685 5.537 5.718 44,830,698 5.6609 -0.23%
2016-05-10 0 8.840 8.840 8.850 8.720 8.860 31,025,795 273,031,190 8.8001 5.692 5.692 5.698 5.615 5.705 48,185,483 5.6663 0.34%
2016-05-09 0 8.810 8.810 8.820 8.720 8.900 27,987,646 246,959,776 8.8239 5.673 5.673 5.679 5.615 5.731 43,467,001 5.6815 0.34%
2016-05-06 0 8.780 8.800 8.830 8.760 9.010 45,514,208 403,068,256 8.8559 5.653 5.666 5.685 5.640 5.801 70,687,120 5.7021 -2.66%
2016-05-05 0 9.020 9.020 9.030 8.920 9.060 15,918,500 143,323,385 9.0036 5.808 5.808 5.814 5.743 5.834 24,722,674 5.7972 -0.55%
2016-05-04 0 9.070 9.070 9.080 8.940 9.140 28,953,881 261,904,822 9.0456 5.840 5.840 5.846 5.756 5.885 44,967,639 5.8243 0.00%
2016-05-03 0 9.070 9.050 9.070 9.050 9.370 20,897,601 190,631,898 9.1222 5.840 5.827 5.840 5.827 6.033 32,455,607 5.8736 -0.98%
2016-04-29 0 9.160 9.160 9.180 9.120 9.210 21,136,239 193,644,408 9.1617 5.898 5.898 5.911 5.872 5.930 32,826,230 5.8991 -0.87%
2016-04-28 0 9.240 9.210 9.240 9.180 9.440 28,983,000 269,095,450 9.2846 5.949 5.930 5.949 5.911 6.078 45,012,863 5.9782 -1.49%
2016-04-27 0 9.380 9.360 9.400 9.250 9.400 20,448,794 190,442,796 9.3132 6.040 6.027 6.052 5.956 6.052 31,758,574 5.9966 0.21%
2016-04-26 0 9.360 9.330 9.370 9.200 9.390 37,452,845 347,278,382 9.2724 6.027 6.007 6.033 5.924 6.046 58,167,194 5.9703 0.75%
2016-04-25 0 9.290 9.280 9.290 9.240 9.490 25,401,688 236,034,090 9.2921 5.982 5.975 5.982 5.949 6.110 39,450,806 5.9830 -1.28%
2016-04-22 0 9.410 9.430 9.440 9.320 9.480 40,261,414 378,020,255 9.3891 6.059 6.072 6.078 6.001 6.104 62,529,121 6.0455 -1.47%
2016-04-21 0 9.550 9.550 9.560 9.420 9.650 33,310,216 318,099,726 9.5496 6.149 6.149 6.156 6.065 6.213 51,733,367 6.1488 1.06%
2016-04-20 0 9.450 9.430 9.450 9.210 9.690 99,608,823 933,024,069 9.3669 6.085 6.072 6.085 5.930 6.239 154,700,283 6.0312 -2.98%
2016-04-19 0 9.740 9.720 9.750 9.710 10.02 54,362,226 533,350,017 9.8110 6.271 6.259 6.278 6.252 6.452 84,428,784 6.3172 -1.91%
2016-04-18 0 9.930 9.910 9.940 9.820 10.04 27,449,634 272,096,114 9.9126 6.394 6.381 6.400 6.323 6.465 42,631,426 6.3825 -0.70%
2016-04-15 0 10.00 10.00 10.02 10.00 10.18 16,154,627 162,436,037 10.055 6.439 6.439 6.452 6.439 6.555 25,089,398 6.4743 -0.40%
2016-04-14 0 10.04 10.04 10.06 9.980 10.16 34,995,092 350,906,765 10.027 6.465 6.465 6.477 6.426 6.542 54,350,112 6.4564 0.60%
2016-04-13 0 9.980 9.980 9.990 9.840 9.990 57,731,603 573,537,287 9.9345 6.426 6.426 6.432 6.336 6.432 89,661,689 6.3967 1.32%
2016-04-12 0 9.850 9.840 9.860 9.760 10.00 31,796,376 312,967,910 9.8429 6.342 6.336 6.349 6.284 6.439 49,382,256 6.3377 -1.01%
2016-04-11 0 9.950 9.930 9.950 9.800 10.08 20,623,988 204,975,456 9.9387 6.407 6.394 6.407 6.310 6.490 32,030,664 6.3994 0.30%
2016-04-08 0 9.920 9.900 9.930 9.720 9.940 28,898,408 284,255,678 9.8364 6.387 6.374 6.394 6.259 6.400 44,881,485 6.3335 0.61%
2016-04-07 0 9.860 9.860 9.870 9.810 10.04 32,100,905 316,709,839 9.8661 6.349 6.349 6.355 6.316 6.465 49,855,213 6.3526 -0.90%
2016-04-06 0 9.950 9.970 9.980 9.830 10.08 46,735,185 464,496,928 9.9389 6.407 6.420 6.426 6.329 6.490 72,583,393 6.3995 0.10%
2016-04-05 0 9.940 9.940 9.960 9.830 10.06 31,571,046 312,867,314 9.9099 6.400 6.400 6.413 6.329 6.477 49,032,301 6.3808 -1.19%
2016-04-01 0 10.06 10.04 10.06 9.990 10.20 30,354,119 305,308,142 10.058 6.477 6.465 6.477 6.432 6.568 47,142,318 6.4763 -1.76%
2016-03-31 0 10.24 10.24 10.26 9.920 10.26 25,412,330 256,415,581 10.090 6.593 6.593 6.606 6.387 6.606 39,467,334 6.4969 1.99%
2016-03-30 0 10.04 10.04 10.06 9.880 10.24 50,321,954 504,058,777 10.017 6.465 6.465 6.477 6.362 6.593 78,153,925 6.4496 0.70%
2016-03-29 0 9.970 9.970 9.980 9.840 10.06 35,614,466 353,350,722 9.9216 6.420 6.420 6.426 6.336 6.477 55,312,048 6.3883 -0.30%
2016-03-24 0 10.00 9.990 10.00 9.800 10.04 32,873,155 328,251,836 9.9854 6.439 6.432 6.439 6.310 6.465 51,054,578 6.4294 -0.20%
2016-03-23 0 10.02 10.00 10.04 9.860 10.04 40,643,972 403,867,026 9.9367 6.452 6.439 6.465 6.349 6.465 63,123,263 6.3981 1.01%
2016-03-22 0 9.920 9.930 9.950 9.870 10.04 38,079,000 378,187,488 9.9317 6.387 6.394 6.407 6.355 6.465 59,139,662 6.3948 -0.20%
2016-03-21 0 9.940 9.950 9.960 9.860 10.08 51,143,299 508,163,321 9.9361 6.400 6.407 6.413 6.349 6.490 79,429,538 6.3977 -1.39%
2016-03-18 0 10.08 10.06 10.10 9.850 10.10 51,381,415 511,288,964 9.9509 6.490 6.477 6.503 6.342 6.503 79,799,351 6.4072 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 6.426 6.426 6.432 6.117 6.490 284,434,843 6.3070 9.07%
2016-03-16 0 9.150 9.150 9.160 9.120 9.280 21,542,190 197,288,573 9.1582 5.892 5.892 5.898 5.872 5.975 33,456,704 5.8968 -0.87%
2016-03-15 0 9.230 9.200 9.230 9.120 9.320 25,221,280 232,765,560 9.2289 5.943 5.924 5.943 5.872 6.001 39,170,618 5.9424 -1.18%
2016-03-14 0 9.340 9.330 9.340 9.170 9.350 44,058,519 409,014,022 9.2834 6.014 6.007 6.014 5.904 6.020 68,426,322 5.9774 2.64%
2016-03-11 0 9.100 9.100 9.110 8.900 9.150 15,722,270 142,420,247 9.0585 5.859 5.859 5.866 5.731 5.892 24,417,913 5.8326 0.55%
2016-03-10 0 9.050 9.050 9.070 8.990 9.260 21,737,685 198,778,405 9.1444 5.827 5.827 5.840 5.789 5.962 33,760,323 5.8879 -0.22%
2016-03-09 0 9.070 9.050 9.080 8.910 9.110 20,700,724 187,051,026 9.0360 5.840 5.827 5.846 5.737 5.866 32,149,841 5.8181 -0.22%
2016-03-08 0 9.090 9.070 9.090 9.020 9.180 26,384,663 239,784,793 9.0880 5.853 5.840 5.853 5.808 5.911 40,977,443 5.8516 -0.55%
2016-03-07 0 9.140 9.110 9.130 9.090 9.210 33,423,891 305,739,082 9.1473 5.885 5.866 5.879 5.853 5.930 51,909,914 5.8898 0.44%
2016-03-04 0 9.100 9.100 9.110 9.020 9.170 34,292,679 312,783,652 9.1210 5.859 5.859 5.866 5.808 5.904 53,259,209 5.8729 0.66%
2016-03-03 0 9.040 9.020 9.030 8.990 9.140 22,449,616 203,324,698 9.0569 5.821 5.808 5.814 5.789 5.885 34,866,007 5.8316 -0.22%
2016-03-02 0 9.060 9.050 9.070 8.960 9.150 37,007,926 335,703,728 9.0711 5.834 5.827 5.840 5.769 5.892 57,476,200 5.8407 2.37%
2016-03-01 0 8.850 8.850 8.860 8.820 8.970 21,891,202 194,117,518 8.8674 5.698 5.698 5.705 5.679 5.776 33,998,747 5.7095 -0.11%
2016-02-29 0 8.860 8.840 8.860 8.800 9.070 19,624,306 174,003,026 8.8667 5.705 5.692 5.705 5.666 5.840 30,478,080 5.7091 -2.21%
2016-02-26 0 9.060 9.050 9.080 8.880 9.150 32,174,089 290,806,660 9.0385 5.834 5.827 5.846 5.718 5.892 49,968,874 5.8198 3.42%
2016-02-25 0 8.760 8.770 8.780 8.760 8.930 19,853,306 174,735,379 8.8013 5.640 5.647 5.653 5.640 5.750 30,833,735 5.6670 -1.79%
2016-02-24 0 8.920 8.900 8.920 8.780 9.040 33,740,289 299,081,828 8.8642 5.743 5.731 5.743 5.653 5.821 52,401,304 5.7075 -1.33%
2016-02-23 0 9.040 9.020 9.040 9.000 9.150 39,111,207 355,569,341 9.0912 5.821 5.808 5.821 5.795 5.892 60,742,760 5.8537 0.22%
2016-02-22 0 9.020 9.010 9.030 8.850 9.120 71,606,918 646,749,269 9.0319 5.808 5.801 5.814 5.698 5.872 111,211,137 5.8155 3.09%
2016-02-19 0 8.750 8.740 8.750 8.560 8.750 21,064,075 182,961,384 8.6859 5.634 5.628 5.634 5.512 5.634 32,714,154 5.5927 0.69%
2016-02-18 0 8.690 8.680 8.700 8.570 8.770 44,224,880 384,304,285 8.6898 5.595 5.589 5.602 5.518 5.647 68,684,693 5.5952 2.84%
2016-02-17 0 8.450 8.430 8.450 8.340 8.600 26,442,627 223,663,909 8.4585 5.441 5.428 5.441 5.370 5.537 41,067,465 5.4463 0.36%
2016-02-16 0 8.420 8.400 8.410 8.330 8.530 16,313,920 137,852,586 8.4500 5.421 5.409 5.415 5.364 5.492 25,336,792 5.4408 0.84%
2016-02-15 0 8.350 8.330 8.370 8.120 8.370 29,428,014 243,738,211 8.2825 5.376 5.364 5.389 5.228 5.389 45,704,005 5.3330 3.60%
2016-02-12 0 8.060 8.050 8.060 8.000 8.290 34,078,261 276,146,793 8.1033 5.190 5.183 5.190 5.151 5.338 52,926,201 5.2176 -2.89%
2016-02-11 0 8.300 8.290 8.310 8.100 8.330 33,239,288 273,748,912 8.2357 5.344 5.338 5.351 5.215 5.364 51,623,211 5.3028 -2.92%
2016-02-05 0 8.550 8.530 8.540 8.400 8.660 16,970,500 145,178,286 8.5547 5.505 5.492 5.499 5.409 5.576 26,356,512 5.5083 -0.12%
2016-02-04 0 8.560 8.550 8.560 8.460 8.590 34,707,971 296,144,503 8.5325 5.512 5.505 5.512 5.447 5.531 53,904,190 5.4939 2.03%
2016-02-03 0 8.390 8.370 8.390 8.210 8.460 27,322,571 228,145,913 8.3501 5.402 5.389 5.402 5.286 5.447 42,434,087 5.3765 -1.29%
2016-02-02 0 8.500 8.490 8.510 8.450 8.610 19,776,591 168,592,050 8.5248 5.473 5.467 5.479 5.441 5.544 30,714,591 5.4890 -0.12%
2016-02-01 0 8.510 8.500 8.510 8.460 8.620 25,136,175 214,620,945 8.5383 5.479 5.473 5.479 5.447 5.550 39,038,443 5.4977 -0.47%
2016-01-29 0 8.550 8.570 8.580 8.210 8.600 32,476,027 275,893,823 8.4953 5.505 5.518 5.525 5.286 5.537 50,437,807 5.4700 1.91%
2016-01-28 0 8.390 8.380 8.400 8.190 8.410 23,912,912 199,332,774 8.3358 5.402 5.396 5.409 5.273 5.415 37,138,620 5.3673 1.21%
2016-01-27 0 8.290 8.290 8.300 8.120 8.350 26,998,165 222,720,947 8.2495 5.338 5.338 5.344 5.228 5.376 41,930,259 5.3117 1.47%
2016-01-26 0 8.170 8.150 8.170 8.120 8.330 31,519,688 259,631,031 8.2371 5.261 5.248 5.261 5.228 5.364 48,952,538 5.3037 -1.68%
2016-01-25 0 8.310 8.320 8.330 8.260 8.390 30,344,308 252,476,269 8.3204 5.351 5.357 5.364 5.318 5.402 47,127,081 5.3574 1.96%
2016-01-22 0 8.150 8.150 8.160 7.950 8.270 31,168,191 253,169,531 8.1227 5.248 5.248 5.254 5.119 5.325 48,406,635 5.2301 1.87%
2016-01-21 0 8.000 7.970 7.980 7.870 8.400 60,330,593 485,532,654 8.0479 5.151 5.132 5.138 5.067 5.409 93,698,124 5.1819 -1.48%
2016-01-20 0 8.120 8.110 8.120 8.080 8.500 52,559,766 430,845,055 8.1972 5.228 5.222 5.228 5.203 5.473 81,629,422 5.2781 -6.24%
2016-01-19 0 8.660 8.660 8.680 8.310 8.700 24,208,094 206,451,369 8.5282 5.576 5.576 5.589 5.351 5.602 37,597,061 5.4912 3.59%
2016-01-18 0 8.360 8.350 8.370 8.240 8.500 31,353,682 262,757,382 8.3804 5.383 5.376 5.389 5.306 5.473 48,694,717 5.3960 -1.76%
2016-01-15 0 8.510 8.510 8.540 8.500 8.740 27,682,728 237,914,821 8.5943 5.479 5.479 5.499 5.473 5.628 42,993,439 5.5337 -1.50%
2016-01-14 0 8.640 8.640 8.660 8.430 8.700 34,163,304 293,850,476 8.6013 5.563 5.563 5.576 5.428 5.602 53,058,280 5.5383 -0.23%
2016-01-13 0 8.660 8.640 8.670 8.490 8.920 57,665,304 500,660,914 8.6822 5.576 5.563 5.582 5.467 5.743 89,558,722 5.5903 3.84%
2016-01-12 0 8.340 8.320 8.330 8.300 8.640 33,948,959 285,529,108 8.4105 5.370 5.357 5.364 5.344 5.563 52,725,385 5.4154 -2.80%
2016-01-11 0 8.580 8.560 8.570 8.470 8.700 31,844,248 273,211,254 8.5796 5.525 5.512 5.518 5.454 5.602 49,456,605 5.5243 -3.05%
2016-01-08 0 8.850 8.870 8.890 8.640 8.970 53,784,015 475,922,773 8.8488 5.698 5.711 5.724 5.563 5.776 83,530,777 5.6976 3.51%
2016-01-07 0 8.550 8.540 8.550 8.520 8.950 73,266,118 634,564,163 8.6611 5.505 5.499 5.505 5.486 5.763 113,788,004 5.5767 -5.32%
2016-01-06 0 9.030 9.020 9.030 8.950 9.160 38,720,544 350,244,773 9.0455 5.814 5.808 5.814 5.763 5.898 60,136,030 5.8242 -0.77%
2016-01-05 0 9.100 9.090 9.100 9.040 9.340 47,851,710 438,035,312 9.1540 5.859 5.853 5.859 5.821 6.014 74,317,444 5.8941 -1.41%
2016-01-04 0 9.230 9.240 9.260 9.200 9.440 49,709,033 461,268,529 9.2794 5.943 5.949 5.962 5.924 6.078 77,202,011 5.9748 -2.33%
2015-12-31 0 9.450 9.440 9.460 9.410 9.480 6,546,526 61,776,260 9.4365 6.085 6.078 6.091 6.059 6.104 10,167,266 6.0760 0.11%
2015-12-30 0 9.440 9.440 9.450 9.440 9.550 17,678,214 167,534,257 9.4769 6.078 6.078 6.085 6.078 6.149 27,455,647 6.1020 -1.05%
2015-12-29 0 9.540 9.530 9.540 9.470 9.640 14,185,000 135,892,320 9.5800 6.143 6.136 6.143 6.098 6.207 22,030,413 6.1684 0.32%
2015-12-28 0 9.510 9.500 9.520 9.460 9.640 16,514,000 157,403,550 9.5315 6.123 6.117 6.130 6.091 6.207 25,647,532 6.1372 -0.63%
2015-12-24 0 9.570 9.560 9.570 9.530 9.620 5,535,490 52,990,177 9.5728 6.162 6.156 6.162 6.136 6.194 8,597,048 6.1638 0.53%
2015-12-23 0 9.520 9.510 9.540 9.490 9.670 15,892,459 152,324,101 9.5847 6.130 6.123 6.143 6.110 6.226 24,682,230 6.1714 0.32%
2015-12-22 0 9.490 9.490 9.510 9.410 9.520 24,735,926 234,182,887 9.4673 6.110 6.110 6.123 6.059 6.130 38,416,825 6.0958 -0.11%
2015-12-21 0 9.500 9.490 9.500 9.470 9.600 37,481,029 358,033,324 9.5524 6.117 6.110 6.117 6.098 6.181 58,210,966 6.1506 -1.04%
2015-12-18 0 9.600 9.630 9.650 9.490 9.650 35,974,213 344,705,057 9.5820 6.181 6.201 6.213 6.110 6.213 55,870,763 6.1697 0.00%
2015-12-17 0 9.600 9.590 9.600 9.520 9.780 54,450,848 525,800,994 9.6564 6.181 6.175 6.181 6.130 6.297 84,566,420 6.2176 0.95%
2015-12-16 0 9.510 9.510 9.520 9.420 9.530 32,562,474 308,918,372 9.4869 6.123 6.123 6.130 6.065 6.136 50,572,066 6.1085 1.60%
2015-12-15 0 9.360 9.350 9.380 9.140 9.410 54,185,873 506,312,915 9.3440 6.027 6.020 6.040 5.885 6.059 84,154,894 6.0164 2.18%
2015-12-14 0 9.160 9.150 9.160 8.900 9.190 54,112,997 492,119,659 9.0943 5.898 5.892 5.898 5.731 5.917 84,041,711 5.8557 0.33%
2015-12-11 0 9.130 9.120 9.130 9.040 9.250 54,663,619 499,778,796 9.1428 5.879 5.872 5.879 5.821 5.956 84,896,870 5.8869 0.55%
2015-12-10 0 9.080 9.090 9.110 9.030 9.260 46,955,881 429,882,643 9.1550 5.846 5.853 5.866 5.814 5.962 72,926,151 5.8948 -0.87%
2015-12-09 0 9.160 9.150 9.160 9.030 9.240 56,498,350 516,939,650 9.1496 5.898 5.892 5.898 5.814 5.949 87,746,351 5.8913 -1.08%
2015-12-08 0 9.260 9.250 9.260 9.200 9.370 47,967,436 444,090,091 9.2582 5.962 5.956 5.962 5.924 6.033 74,497,175 5.9612 -0.75%
2015-12-07 0 9.330 9.320 9.340 9.320 9.460 27,707,621 260,100,566 9.3873 6.007 6.001 6.014 6.001 6.091 43,032,100 6.0443 -0.96%
2015-12-04 0 9.420 9.410 9.420 9.340 9.450 39,469,998 370,781,085 9.3940 6.065 6.059 6.065 6.014 6.085 61,299,990 6.0486 -0.95%
2015-12-03 0 9.510 9.500 9.520 9.460 9.600 50,107,738 477,101,072 9.5215 6.123 6.117 6.130 6.091 6.181 77,821,231 6.1307 -1.65%
2015-12-02 0 9.670 9.660 9.680 9.580 9.790 40,299,346 389,008,935 9.6530 6.226 6.220 6.233 6.168 6.304 62,588,032 6.2154 -0.10%
2015-12-01 0 9.680 9.680 9.700 9.650 9.800 41,686,092 405,057,826 9.7169 6.233 6.233 6.246 6.213 6.310 64,741,757 6.2565 0.83%
2015-11-30 0 9.600 9.630 9.700 9.500 9.700 56,263,345 539,796,567 9.5941 6.181 6.201 6.246 6.117 6.246 87,381,370 6.1775 -0.72%
2015-11-27 0 9.670 9.660 9.670 9.570 9.860 44,470,507 429,657,988 9.6616 6.226 6.220 6.226 6.162 6.349 69,066,171 6.2210 -1.12%
2015-11-26 0 9.780 9.780 9.790 9.740 9.990 13,378,456 131,263,614 9.8116 6.297 6.297 6.304 6.271 6.432 20,777,787 6.3175 -0.10%
2015-11-25 0 9.790 9.800 9.820 9.750 9.900 29,573,944 289,917,043 9.8031 6.304 6.310 6.323 6.278 6.374 45,930,645 6.3121 -1.51%
2015-11-24 0 9.940 9.920 9.940 9.840 9.960 20,908,838 206,842,633 9.8926 6.400 6.387 6.400 6.336 6.413 32,473,059 6.3697 0.00%
2015-11-23 0 9.940 9.930 9.950 9.890 10.06 21,630,810 215,221,799 9.9498 6.400 6.394 6.407 6.368 6.477 33,594,338 6.4065 -1.19%
2015-11-20 0 10.06 10.06 10.08 9.780 10.12 23,588,554 235,685,592 9.9915 6.477 6.477 6.490 6.297 6.516 36,634,867 6.4334 1.41%
2015-11-19 0 9.920 9.920 9.930 9.730 9.990 29,898,377 295,579,504 9.8861 6.387 6.387 6.394 6.265 6.432 46,434,515 6.3655 2.48%
2015-11-18 0 9.680 9.680 9.690 9.670 9.950 42,523,910 416,429,075 9.7928 6.233 6.233 6.239 6.226 6.407 66,042,954 6.3054 -2.81%
2015-11-17 0 9.960 9.960 9.980 9.950 10.12 48,554,057 486,561,435 10.021 6.413 6.413 6.426 6.407 6.516 75,408,243 6.4524 0.81%
2015-11-16 0 9.880 9.890 9.920 9.750 10.06 46,144,198 455,631,142 9.8741 6.362 6.368 6.387 6.278 6.477 71,665,544 6.3577 -1.10%
2015-11-13 0 9.990 9.990 10.00 9.900 10.04 49,466,610 493,763,392 9.9818 6.432 6.432 6.439 6.374 6.465 76,825,509 6.4271 -1.87%
2015-11-12 0 10.18 10.16 10.18 9.690 10.20 60,091,107 602,008,496 10.018 6.555 6.542 6.555 6.239 6.568 93,326,183 6.4506 4.52%
2015-11-11 0 9.740 9.750 9.760 9.620 9.800 33,356,614 323,504,615 9.6984 6.271 6.278 6.284 6.194 6.310 51,805,427 6.2446 -0.31%
2015-11-10 0 9.770 9.750 9.760 9.720 9.830 39,892,267 389,884,379 9.7734 6.291 6.278 6.284 6.259 6.329 61,955,807 6.2929 -1.41%
2015-11-09 0 9.910 9.900 9.910 9.850 10.08 56,785,000 562,964,819 9.9140 6.381 6.374 6.381 6.342 6.490 88,191,541 6.3834 -2.08%
2015-11-06 0 10.12 10.12 10.14 10.02 10.32 64,201,016 649,463,416 10.116 6.516 6.516 6.529 6.452 6.645 99,709,193 6.5136 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 6.516 6.503 6.516 6.117 6.593 219,884,166 6.4307 5.97%
2015-11-04 0 9.550 9.550 9.570 9.420 9.660 50,696,978 484,079,153 9.5485 6.149 6.149 6.162 6.065 6.220 78,736,367 6.1481 1.06%
2015-11-03 0 9.450 9.450 9.460 9.400 9.520 28,934,061 273,578,623 9.4552 6.085 6.085 6.091 6.052 6.130 44,936,857 6.0881 0.53%
2015-11-02 0 9.400 9.400 9.410 9.340 9.480 33,538,376 315,696,255 9.4130 6.052 6.052 6.059 6.014 6.104 52,087,718 6.0609 -1.78%
2015-10-30 0 9.570 9.540 9.550 9.330 9.640 45,602,899 435,326,425 9.5460 6.162 6.143 6.149 6.007 6.207 70,824,864 6.1465 0.84%
2015-10-29 0 9.490 9.500 9.510 9.310 9.630 72,029,186 680,487,474 9.4474 6.110 6.117 6.123 5.995 6.201 111,866,952 6.0830 -0.94%
2015-10-28 0 9.580 9.570 9.590 9.530 9.660 47,594,471 456,480,169 9.5910 6.168 6.162 6.175 6.136 6.220 73,917,931 6.1755 -1.24%
2015-10-27 0 9.700 9.680 9.690 9.560 9.830 47,882,296 462,744,542 9.6642 6.246 6.233 6.239 6.156 6.329 74,364,946 6.2226 -0.92%
2015-10-26 0 9.790 9.780 9.790 9.710 9.930 54,452,138 534,190,721 9.8103 6.304 6.297 6.304 6.252 6.394 84,568,424 6.3167 -0.51%
2015-10-23 0 9.840 9.830 9.840 9.650 9.880 91,169,140 893,029,885 9.7953 6.336 6.329 6.336 6.213 6.362 141,592,796 6.3070 -1.20%
2015-10-22 0 9.960 9.970 9.980 9.920 10.22 79,349,266 796,802,295 10.042 6.413 6.420 6.426 6.387 6.580 123,235,609 6.4657 -2.92%
2015-10-20 0 10.26 10.24 10.26 10.18 10.64 70,146,009 722,972,063 10.307 6.606 6.593 6.606 6.555 6.851 108,942,231 6.6363 -3.02%
2015-10-19 0 10.58 10.56 10.62 10.52 10.78 52,859,647 561,477,271 10.622 6.812 6.799 6.838 6.774 6.941 82,095,161 6.8393 0.19%
2015-10-16 0 10.56 10.54 10.58 10.54 10.76 90,064,196 956,990,104 10.626 6.799 6.787 6.812 6.787 6.928 139,876,732 6.8417 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 6.787 6.787 6.799 6.709 7.315 290,913,384 6.9397 -2.77%
2015-10-14 0 10.84 10.80 10.84 10.52 10.96 75,047,156 810,463,906 10.799 6.980 6.954 6.980 6.774 7.057 116,554,096 6.9535 0.74%
2015-10-13 0 10.76 10.74 10.78 10.46 10.80 93,043,926 997,650,372 10.722 6.928 6.915 6.941 6.735 6.954 144,504,485 6.9039 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 6.671 6.671 6.684 6.420 6.761 184,615,400 6.6698 5.50%
2015-10-09 0 9.820 9.820 9.840 9.680 9.870 48,671,999 477,624,780 9.8131 6.323 6.323 6.336 6.233 6.355 75,591,416 6.3185 2.72%
2015-10-08 0 9.560 9.570 9.580 9.550 9.900 53,904,968 521,585,872 9.6760 6.156 6.162 6.168 6.149 6.374 83,718,626 6.2302 -2.94%
2015-10-07 0 9.850 9.840 9.850 9.580 9.890 70,036,106 685,366,185 9.7859 6.342 6.336 6.342 6.168 6.368 108,771,544 6.3010 1.76%
2015-10-06 0 9.680 9.670 9.690 9.640 10.14 57,269,046 559,988,533 9.7782 6.233 6.226 6.239 6.207 6.529 88,943,302 6.2960 -3.10%
2015-10-05 0 9.990 9.990 10.00 9.970 10.28 38,148,438 384,173,802 10.070 6.432 6.432 6.439 6.420 6.619 59,247,504 6.4842 -0.30%
2015-10-02 0 10.02 10.00 10.02 9.870 10.08 51,730,384 516,543,985 9.9853 6.452 6.439 6.452 6.355 6.490 80,341,327 6.4294 2.14%
2015-09-30 0 9.810 9.790 9.800 9.520 9.860 36,577,945 356,668,321 9.7509 6.316 6.304 6.310 6.130 6.349 56,808,406 6.2784 2.72%
2015-09-29 0 9.550 9.540 9.560 9.450 9.630 30,287,476 288,378,860 9.5214 6.149 6.143 6.156 6.085 6.201 47,038,816 6.1307 -2.85%
2015-09-25 0 9.830 9.850 9.860 9.750 9.980 34,011,067 334,977,462 9.8491 6.329 6.342 6.349 6.278 6.426 52,821,844 6.3416 0.20%
2015-09-24 0 9.810 9.810 9.820 9.710 9.940 22,215,192 217,603,138 9.7952 6.316 6.316 6.323 6.252 6.400 34,501,929 6.3070 -0.20%
2015-09-23 0 9.830 9.820 9.830 9.780 10.12 43,780,634 433,578,062 9.9034 6.329 6.323 6.329 6.297 6.516 67,994,745 6.3766 -4.00%
2015-09-22 0 10.24 10.20 10.22 10.08 10.38 32,785,894 336,581,074 10.266 6.593 6.568 6.580 6.490 6.684 50,919,054 6.6101 1.79%
2015-09-21 0 10.06 10.02 10.06 9.990 10.18 28,449,611 285,873,189 10.048 6.477 6.452 6.477 6.432 6.555 44,184,468 6.4700 -1.37%
2015-09-18 0 10.20 10.16 10.20 10.12 10.30 25,777,690 262,982,298 10.202 6.568 6.542 6.568 6.516 6.632 40,034,766 6.5688 0.20%
2015-09-17 0 10.18 10.16 10.18 10.10 10.44 36,641,954 375,918,474 10.259 6.555 6.542 6.555 6.503 6.722 56,907,817 6.6057 -1.93%
2015-09-16 0 10.38 10.34 10.38 10.18 10.40 33,220,217 342,378,975 10.306 6.684 6.658 6.684 6.555 6.696 51,593,592 6.6361 1.96%
2015-09-15 0 10.18 10.16 10.20 10.16 10.52 22,025,740 225,785,196 10.251 6.555 6.542 6.568 6.542 6.774 34,207,695 6.6004 -2.30%
2015-09-14 0 10.42 10.40 10.44 10.26 10.58 26,314,203 274,232,301 10.421 6.709 6.696 6.722 6.606 6.812 40,868,013 6.7102 0.77%
2015-09-11 0 10.34 10.32 10.36 10.26 10.58 23,998,201 249,965,795 10.416 6.658 6.645 6.671 6.606 6.812 37,271,081 6.7067 0.58%
2015-09-10 0 10.28 10.24 10.28 10.12 10.46 27,573,133 284,170,750 10.306 6.619 6.593 6.619 6.516 6.735 42,823,229 6.6359 -1.34%
2015-09-09 0 10.42 10.42 10.44 10.22 10.52 45,508,669 472,832,740 10.390 6.709 6.709 6.722 6.580 6.774 70,678,518 6.6899 2.56%
2015-09-08 0 10.16 10.12 10.16 9.720 10.28 34,242,000 342,306,270 9.9967 6.542 6.516 6.542 6.259 6.619 53,180,501 6.4367 3.89%
2015-09-07 0 9.780 9.790 9.800 9.750 10.04 24,195,588 238,405,625 9.8533 6.297 6.304 6.310 6.278 6.465 37,577,638 6.3443 -0.81%
2015-09-04 0 9.860 9.850 9.870 9.760 10.24 31,636,402 312,681,617 9.8836 6.349 6.342 6.355 6.284 6.593 49,133,804 6.3639 -0.90%
2015-09-02 0 9.950 9.910 9.940 9.730 10.12 39,296,903 390,603,944 9.9398 6.407 6.381 6.400 6.265 6.516 61,031,160 6.4001 -0.90%
2015-09-01 0 10.04 10.02 10.04 10.02 10.40 38,131,040 388,947,694 10.200 6.465 6.452 6.465 6.452 6.696 59,220,484 6.5678 -1.38%
2015-08-31 0 10.18 10.24 10.26 9.900 10.40 48,846,860 490,873,564 10.049 6.555 6.593 6.606 6.374 6.696 75,862,989 6.4705 -1.55%
2015-08-28 0 10.34 10.34 10.38 10.32 10.64 43,572,760 456,411,634 10.475 6.658 6.658 6.684 6.645 6.851 67,671,900 6.7445 -0.19%
2015-08-27 0 10.36 10.34 10.38 10.06 10.46 46,598,880 477,975,958 10.257 6.671 6.658 6.684 6.477 6.735 72,371,701 6.6045 3.81%
2015-08-26 0 9.980 9.960 9.990 9.960 10.64 57,010,964 586,912,569 10.295 6.426 6.413 6.432 6.413 6.851 88,542,481 6.6286 -3.85%
2015-08-25 0 10.38 10.36 10.42 10.04 10.70 88,095,174 915,545,100 10.393 6.684 6.671 6.709 6.465 6.890 136,818,687 6.6917 -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 6.825 6.812 6.851 6.658 7.108 279,076,629 6.9196 -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 6.967 6.993 7.005 6.503 7.044 161,382,754 6.7973 3.24%
2015-08-20 0 10.48 10.48 10.50 9.910 10.74 87,505,282 911,052,941 10.411 6.748 6.748 6.761 6.381 6.915 135,902,538 6.7037 1.55%
2015-08-19 0 10.32 10.32 10.36 10.32 10.86 43,253,083 455,861,205 10.539 6.645 6.645 6.671 6.645 6.993 67,175,417 6.7861 -1.34%
2015-08-18 0 10.46 10.42 10.48 10.40 10.66 27,865,002 293,282,798 10.525 6.735 6.709 6.748 6.696 6.864 43,276,525 6.7769 0.58%
2015-08-17 0 10.40 10.38 10.42 10.16 10.48 21,766,109 225,316,621 10.352 6.696 6.684 6.709 6.542 6.748 33,804,468 6.6653 -0.19%
2015-08-14 0 10.42 10.40 10.44 10.30 10.52 21,616,376 224,779,012 10.399 6.709 6.696 6.722 6.632 6.774 33,571,921 6.6954 0.00%
2015-08-13 0 10.42 10.46 10.50 10.34 10.66 41,174,946 431,807,764 10.487 6.709 6.735 6.761 6.658 6.864 63,947,908 6.7525 -2.62%
2015-08-12 0 10.70 10.68 10.74 10.56 11.10 32,352,478 347,780,826 10.750 6.890 6.877 6.915 6.799 7.147 50,245,926 6.9216 -3.78%
2015-08-11 0 11.12 11.10 11.16 11.04 11.32 36,324,984 405,312,236 11.158 7.160 7.147 7.186 7.108 7.289 56,415,538 7.1844 0.91%
2015-08-10 0 11.02 10.98 11.00 10.54 11.18 81,530,744 895,214,731 10.980 7.096 7.070 7.083 6.787 7.199 126,623,614 7.0699 3.18%
2015-08-07 0 10.68 10.64 10.68 10.52 10.78 26,801,361 285,649,276 10.658 6.877 6.851 6.877 6.774 6.941 41,624,607 6.8625 0.95%
2015-08-06 0 10.58 10.58 10.62 10.52 10.68 16,549,454 175,362,203 10.596 6.812 6.812 6.838 6.774 6.877 25,702,595 6.8227 -0.75%
2015-08-05 0 10.66 10.58 10.64 10.56 10.86 26,000,344 276,861,850 10.648 6.864 6.812 6.851 6.799 6.993 40,380,565 6.8563 0.19%
2015-08-04 0 10.64 10.62 10.66 10.50 10.80 24,284,738 258,556,543 10.647 6.851 6.838 6.864 6.761 6.954 37,716,095 6.8553 -0.93%
2015-08-03 0 10.74 10.72 10.76 10.58 11.00 20,859,320 224,181,602 10.747 6.915 6.902 6.928 6.812 7.083 32,396,153 6.9200 -1.83%
2015-07-31 0 10.94 10.90 10.92 10.60 10.96 24,320,451 263,878,296 10.850 7.044 7.018 7.031 6.825 7.057 37,771,560 6.9862 2.43%
2015-07-30 0 10.68 10.66 10.68 10.66 11.00 26,258,738 284,437,021 10.832 6.877 6.864 6.877 6.864 7.083 40,781,871 6.9746 0.19%
2015-07-29 0 10.66 10.64 10.68 10.34 10.74 39,281,752 415,013,047 10.565 6.864 6.851 6.877 6.658 6.915 61,007,629 6.8026 0.95%
2015-07-28 0 10.56 10.56 10.58 10.46 10.80 47,977,326 509,886,734 10.628 6.799 6.799 6.812 6.735 6.954 74,512,535 6.8430 0.00%
2015-07-27 0 10.56 10.60 10.66 10.52 11.12 51,624,249 553,040,850 10.713 6.799 6.825 6.864 6.774 7.160 80,176,491 6.8978 -5.88%
2015-07-24 0 11.22 11.20 11.24 11.02 11.34 20,664,089 230,237,950 11.142 7.224 7.211 7.237 7.096 7.302 32,092,944 7.1741 -1.06%
2015-07-23 0 11.34 11.32 11.34 11.20 11.48 25,768,107 292,476,231 11.350 7.302 7.289 7.302 7.211 7.392 40,019,883 7.3083 -1.05%
2015-07-22 0 11.46 11.42 11.46 11.32 11.54 29,943,029 341,130,705 11.393 7.379 7.353 7.379 7.289 7.430 46,503,863 7.3355 -0.87%
2015-07-21 0 11.56 11.56 11.58 11.14 11.84 67,122,778 779,704,188 11.616 7.443 7.443 7.456 7.173 7.624 104,246,918 7.4794 5.86%
2015-07-20 0 10.92 10.90 10.96 10.80 11.18 30,489,573 333,079,253 10.924 7.031 7.018 7.057 6.954 7.199 47,352,689 7.0340 -1.62%
2015-07-17 0 11.10 11.10 11.12 11.00 11.24 19,735,966 219,603,014 11.127 7.147 7.147 7.160 7.083 7.237 30,651,497 7.1645 2.59%
2015-07-16 0 10.82 10.80 10.82 10.64 11.00 41,796,136 452,318,383 10.822 6.967 6.954 6.967 6.851 7.083 64,912,664 6.9681 -1.81%
2015-07-15 0 11.02 11.02 11.10 10.90 11.24 38,352,053 424,293,514 11.063 7.096 7.096 7.147 7.018 7.237 59,563,734 7.1234 -1.78%
2015-07-14 0 11.22 11.14 11.16 11.06 11.52 39,060,720 439,485,022 11.251 7.224 7.173 7.186 7.121 7.418 60,664,349 7.2445 -2.09%
2015-07-13 0 11.46 11.40 11.46 11.00 11.50 41,706,039 472,073,703 11.319 7.379 7.340 7.379 7.083 7.405 64,772,736 7.2882 2.14%
2015-07-10 0 11.22 11.24 11.26 10.90 11.44 49,683,888 559,518,337 11.262 7.224 7.237 7.250 7.018 7.366 77,162,959 7.2511 3.89%
2015-07-09 0 10.80 10.76 10.80 10.00 10.92 90,422,557 960,670,512 10.624 6.954 6.928 6.954 6.439 7.031 140,433,294 6.8408 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 6.439 6.439 6.477 6.233 6.864 193,323,741 6.5658 -8.93%
2015-07-07 0 10.98 10.98 11.00 10.88 11.50 53,865,792 596,674,260 11.077 7.070 7.070 7.083 7.005 7.405 83,657,783 7.1323 -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 7.276 7.263 7.276 7.044 7.842 145,502,467 7.2867 -5.52%
2015-07-03 0 11.96 11.94 11.96 11.78 12.22 27,492,242 329,047,308 11.969 7.701 7.688 7.701 7.585 7.868 42,697,599 7.7065 -1.32%
2015-07-02 0 12.12 12.06 12.08 12.02 12.32 26,480,332 321,391,002 12.137 7.804 7.765 7.778 7.739 7.933 41,126,024 7.8148 -0.66%
2015-06-30 0 12.20 12.16 12.18 11.76 12.30 34,770,317 421,538,037 12.124 7.855 7.830 7.842 7.572 7.920 54,001,018 7.8061 2.52%
2015-06-29 0 11.90 11.86 11.90 11.46 12.34 60,274,763 715,454,213 11.870 7.662 7.636 7.662 7.379 7.946 93,611,415 7.6428 -1.33%
2015-06-26 0 12.06 12.06 12.08 12.04 12.68 50,415,116 617,413,671 12.247 7.765 7.765 7.778 7.752 8.164 78,298,613 7.8854 -4.89%
2015-06-25 0 12.68 12.70 12.72 12.46 12.74 28,688,265 362,533,663 12.637 8.164 8.177 8.190 8.023 8.203 44,555,117 8.1367 0.96%
2015-06-24 0 12.56 12.54 12.60 12.46 12.76 35,693,848 449,832,990 12.603 8.087 8.074 8.113 8.023 8.216 55,435,334 8.1146 1.13%
2015-06-23 0 12.42 12.42 12.48 12.26 12.56 43,654,782 542,736,460 12.432 7.997 7.997 8.036 7.894 8.087 67,799,287 8.0050 2.14%
2015-06-22 0 12.16 12.14 12.18 11.92 12.22 31,562,416 381,394,777 12.084 7.830 7.817 7.842 7.675 7.868 49,018,898 7.7806 1.16%
2015-06-19 0 12.02 12.02 12.10 11.98 12.30 47,226,802 572,113,576 12.114 7.739 7.739 7.791 7.714 7.920 73,346,913 7.8001 -0.50%
2015-06-18 0 12.08 12.04 12.06 12.00 12.62 58,270,969 711,183,777 12.205 7.778 7.752 7.765 7.727 8.126 90,499,367 7.8584 -3.97%
2015-06-17 0 12.58 12.54 12.60 12.38 12.64 24,940,702 312,248,660 12.520 8.100 8.074 8.113 7.971 8.139 38,734,858 8.0612 0.48%
2015-06-16 0 12.52 12.50 12.52 12.34 12.66 25,346,266 317,462,372 12.525 8.061 8.049 8.061 7.946 8.152 39,364,731 8.0646 -1.11%
2015-06-15 0 12.66 12.64 12.66 12.58 12.88 21,854,785 276,775,410 12.664 8.152 8.139 8.152 8.100 8.293 33,942,188 8.1543 -2.01%
2015-06-12 0 12.92 12.90 12.94 12.68 13.00 22,497,648 288,796,952 12.837 8.319 8.306 8.332 8.164 8.370 34,940,605 8.2654 1.10%
2015-06-11 0 12.78 12.76 12.80 12.64 12.94 22,864,773 291,943,414 12.768 8.229 8.216 8.242 8.139 8.332 35,510,779 8.2213 0.16%
2015-06-10 0 12.76 12.74 12.76 12.74 13.10 26,214,590 337,973,830 12.893 8.216 8.203 8.216 8.203 8.435 40,713,306 8.3013 -1.24%
2015-06-09 0 12.92 12.92 12.98 12.76 13.40 45,397,942 589,397,122 12.983 8.319 8.319 8.358 8.216 8.628 70,506,550 8.3595 -3.29%
2015-06-08 0 13.36 13.32 13.36 13.02 13.72 51,137,884 688,698,788 13.467 8.602 8.577 8.602 8.383 8.834 79,421,129 8.6715 1.37%
2015-06-05 0 13.18 13.14 13.18 13.02 13.26 19,120,071 251,497,991 13.154 8.486 8.461 8.486 8.383 8.538 29,694,964 8.4694 0.15%
2015-06-04 0 13.16 13.16 13.18 12.88 13.42 24,352,942 320,046,770 13.142 8.473 8.473 8.486 8.293 8.641 37,822,021 8.4619 -0.75%
2015-06-03 0 13.26 13.22 13.26 13.06 13.38 18,712,817 247,255,213 13.213 8.538 8.512 8.538 8.409 8.615 29,062,467 8.5077 0.00%
2015-06-02 0 13.26 13.20 13.22 13.14 13.42 19,170,387 254,377,807 13.269 8.538 8.499 8.512 8.461 8.641 29,773,109 8.5439 0.30%
2015-06-01 0 13.22 13.22 13.28 13.00 13.40 26,136,432 346,236,404 13.247 8.512 8.512 8.551 8.370 8.628 40,591,921 8.5297 1.07%
2015-05-29 0 13.08 13.08 13.12 13.04 13.44 42,359,265 558,525,668 13.185 8.422 8.422 8.448 8.396 8.654 65,787,247 8.4899 -2.82%
2015-05-28 0 13.46 13.46 13.50 13.16 13.84 58,781,264 791,277,593 13.461 8.667 8.667 8.692 8.473 8.911 91,291,895 8.6676 -3.17%
2015-05-27 0 13.90 13.86 13.88 13.82 14.02 35,616,178 496,555,271 13.942 8.950 8.924 8.937 8.898 9.027 55,314,707 8.9769 0.29%
2015-05-26 0 13.86 13.86 13.88 13.80 14.02 35,650,292 494,263,806 13.864 8.924 8.924 8.937 8.886 9.027 55,367,688 8.9269 1.61%
2015-05-22 0 13.64 13.62 13.66 13.54 13.80 25,635,366 349,111,133 13.618 8.783 8.770 8.795 8.718 8.886 39,813,726 8.7686 0.74%
2015-05-21 0 13.54 13.52 13.54 13.44 13.86 52,824,408 717,988,399 13.592 8.718 8.705 8.718 8.654 8.924 82,040,432 8.7516 -3.15%
2015-05-20 0 13.98 13.94 14.00 13.90 14.14 22,322,650 312,162,514 13.984 9.001 8.976 9.014 8.950 9.105 34,668,819 9.0041 0.00%
2015-05-19 0 13.98 13.94 14.02 13.60 14.12 39,647,189 552,833,490 13.944 9.001 8.976 9.027 8.757 9.092 61,575,182 8.9782 1.30%
2015-05-18 0 13.80 13.80 13.84 13.64 14.10 33,777,525 465,583,564 13.784 8.886 8.886 8.911 8.783 9.079 52,459,135 8.8752 -2.27%
2015-05-15 0 14.12 14.14 14.16 13.72 14.24 35,242,524 493,540,458 14.004 9.092 9.105 9.117 8.834 9.169 54,734,393 9.0170 2.02%
2015-05-14 0 13.84 13.86 13.88 13.72 14.10 24,476,467 338,917,635 13.847 8.911 8.924 8.937 8.834 9.079 38,013,865 8.9156 -0.86%
2015-05-13 0 13.96 13.96 13.98 13.86 14.12 32,087,536 449,543,189 14.010 8.989 8.989 9.001 8.924 9.092 49,834,450 9.0207 0.38%
2015-05-12 0 14.16 14.14 14.16 14.08 14.54 37,241,437 529,997,670 14.231 8.954 8.942 8.954 8.904 9.194 58,893,199 8.9993 -2.75%
2015-05-11 0 14.56 14.52 14.58 14.32 14.76 37,384,134 544,154,759 14.556 9.207 9.182 9.220 9.055 9.334 59,118,858 9.2044 1.96%
2015-05-08 0 14.28 14.26 14.30 13.94 14.40 43,825,983 621,719,698 14.186 9.030 9.017 9.043 8.815 9.106 69,305,927 8.9707 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 8.739 8.752 8.790 8.714 9.030 133,103,875 8.8077 -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 9.005 9.017 9.030 8.954 9.334 120,375,356 9.0730 -3.52%
2015-05-05 0 14.76 14.76 14.78 14.54 15.30 45,556,087 676,323,820 14.846 9.334 9.334 9.346 9.194 9.675 72,041,895 9.3879 -1.34%
2015-05-04 0 14.96 14.96 14.98 14.60 15.12 42,270,914 629,806,242 14.899 9.460 9.460 9.473 9.232 9.561 66,846,758 9.4216 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 9.207 9.194 9.207 9.182 9.637 134,606,897 9.3457 -5.82%
2015-04-29 0 15.46 15.44 15.46 15.32 15.62 51,529,425 796,836,029 15.464 9.776 9.764 9.776 9.688 9.877 81,488,066 9.7786 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 9.726 9.726 9.751 9.612 10.12 157,608,013 9.7854 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 9.624 9.612 9.624 9.409 9.624 131,971,721 9.5342 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 9.359 9.346 9.359 9.182 9.447 191,409,169 9.3411 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 9.157 9.144 9.207 8.992 9.321 139,374,764 9.1712 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 9.144 9.144 9.169 8.992 9.334 112,705,486 9.1797 -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 9.169 9.169 9.182 8.954 9.270 193,726,359 9.1434 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 8.853 8.828 8.853 8.600 9.169 225,357,293 8.8969 2.34%
2015-04-17 0 13.68 13.68 13.70 13.60 13.88 55,020,844 755,633,370 13.734 8.651 8.651 8.663 8.600 8.777 87,009,357 8.6845 -0.58%
2015-04-16 0 13.76 13.68 13.76 13.52 13.78 63,137,349 862,479,293 13.660 8.701 8.651 8.701 8.549 8.714 99,844,709 8.6382 0.00%
2015-04-15 0 13.76 13.70 13.76 13.52 13.84 61,870,247 846,087,762 13.675 8.701 8.663 8.701 8.549 8.752 97,840,928 8.6476 1.47%
2015-04-14 0 13.56 13.54 13.62 13.46 13.86 55,778,193 763,107,799 13.681 8.575 8.562 8.613 8.512 8.764 88,207,021 8.6513 -1.60%
2015-04-13 0 13.78 13.74 13.80 13.52 13.86 56,905,477 780,246,472 13.711 8.714 8.689 8.727 8.549 8.764 89,989,695 8.6704 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 8.638 8.600 8.638 8.587 8.916 163,278,402 8.7430 -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 8.815 8.777 8.815 8.638 9.296 159,715,893 8.8271 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 8.575 8.562 8.587 8.145 8.600 125,291,518 8.4514 5.12%
2015-04-02 0 12.90 12.90 12.92 12.52 12.96 68,600,330 876,641,658 12.779 8.157 8.157 8.170 7.917 8.195 108,483,807 8.0809 3.53%
2015-04-01 0 12.46 12.46 12.48 11.78 12.48 68,797,921 837,210,828 12.169 7.879 7.879 7.892 7.449 7.892 108,796,275 7.6952 5.59%
2015-03-31 0 11.80 11.80 11.82 11.46 11.88 40,130,950 470,858,955 11.733 7.462 7.462 7.474 7.247 7.512 63,462,643 7.4195 1.72%
2015-03-30 0 11.60 11.58 11.64 11.42 11.68 26,868,609 311,235,121 11.584 7.335 7.323 7.361 7.221 7.386 42,489,723 7.3250 0.69%
2015-03-27 0 11.52 11.48 11.52 11.44 11.72 21,123,193 243,121,703 11.510 7.285 7.259 7.285 7.234 7.411 33,403,985 7.2782 -0.17%
2015-03-26 0 11.54 11.52 11.58 11.48 11.70 34,850,754 402,928,693 11.562 7.297 7.285 7.323 7.259 7.399 55,112,599 7.3110 -1.20%
2015-03-25 0 11.68 11.64 11.68 11.56 11.78 21,345,276 248,672,969 11.650 7.386 7.361 7.386 7.310 7.449 33,755,185 7.3670 0.52%
2015-03-24 0 11.62 11.60 11.64 11.56 11.72 22,179,600 257,705,800 11.619 7.348 7.335 7.361 7.310 7.411 35,074,575 7.3474 -0.17%
2015-03-23 0 11.64 11.60 11.64 11.46 11.86 30,642,909 355,366,435 11.597 7.361 7.335 7.361 7.247 7.500 48,458,359 7.3334 -1.19%
2015-03-20 0 11.78 11.76 11.80 11.76 11.98 37,882,698 447,553,292 11.814 7.449 7.437 7.462 7.437 7.576 59,907,282 7.4708 -1.34%
2015-03-19 0 11.94 11.90 11.96 11.82 12.24 46,551,810 557,733,100 11.981 7.550 7.525 7.563 7.474 7.740 73,616,520 7.5762 0.84%
2015-03-18 0 11.84 11.82 11.86 11.68 11.88 28,132,785 332,318,015 11.812 7.487 7.474 7.500 7.386 7.512 44,488,877 7.4697 0.51%
2015-03-17 0 11.78 11.74 11.76 11.74 11.98 32,127,144 380,679,838 11.849 7.449 7.424 7.437 7.424 7.576 50,805,512 7.4929 0.17%
2015-03-16 0 11.76 11.74 11.78 11.44 11.94 23,313,931 273,575,924 11.734 7.437 7.424 7.449 7.234 7.550 36,868,394 7.4203 0.86%
2015-03-13 0 11.66 11.66 11.70 11.52 11.74 16,716,013 194,730,501 11.649 7.373 7.373 7.399 7.285 7.424 26,434,519 7.3665 0.17%
2015-03-12 0 11.64 11.62 11.68 11.60 11.84 50,898,523 596,182,415 11.713 7.361 7.348 7.386 7.335 7.487 80,490,364 7.4069 -1.19%
2015-03-11 0 11.78 11.78 11.80 11.62 11.88 47,521,398 559,997,473 11.784 7.449 7.449 7.462 7.348 7.512 75,149,816 7.4517 0.34%
2015-03-10 0 11.74 11.72 11.76 11.72 12.20 50,432,985 597,767,068 11.853 7.424 7.411 7.437 7.411 7.715 79,754,168 7.4951 -3.29%
2015-03-09 0 12.14 12.14 12.18 11.96 12.24 22,474,079 272,767,788 12.137 7.677 7.677 7.702 7.563 7.740 35,540,261 7.6749 -0.16%
2015-03-06 0 12.16 12.16 12.18 12.10 12.44 32,799,572 401,905,015 12.253 7.689 7.689 7.702 7.652 7.867 51,868,882 7.7485 -3.03%
2015-03-05 0 12.54 12.48 12.50 12.14 12.56 50,355,204 624,497,522 12.402 7.930 7.892 7.904 7.677 7.942 79,631,166 7.8424 2.79%
2015-03-04 0 12.20 12.18 12.20 12.00 12.46 72,750,036 885,722,817 12.175 7.715 7.702 7.715 7.588 7.879 115,046,107 7.6989 -1.45%
2015-03-03 0 12.38 12.38 12.42 12.28 12.54 35,497,806 440,969,797 12.422 7.829 7.829 7.854 7.765 7.930 56,135,840 7.8554 -2.21%
2015-03-02 0 12.66 12.64 12.66 12.54 13.32 54,498,630 696,512,181 12.780 8.006 7.993 8.006 7.930 8.423 86,183,534 8.0817 -3.06%
2015-02-27 0 13.06 13.08 13.12 12.60 13.36 46,917,701 613,020,541 13.066 8.259 8.271 8.297 7.968 8.448 74,195,136 8.2623 1.71%
2015-02-26 0 12.84 12.82 12.86 12.54 13.00 37,861,173 482,332,159 12.739 8.119 8.107 8.132 7.930 8.221 59,873,242 8.0559 0.31%
2015-02-25 0 12.80 12.80 12.84 12.68 13.10 34,998,000 450,189,166 12.863 8.094 8.094 8.119 8.018 8.284 55,345,452 8.1342 -1.84%
2015-02-24 0 13.04 13.02 13.04 12.98 13.26 23,119,000 302,645,640 13.091 8.246 8.233 8.246 8.208 8.385 36,560,132 8.2780 -0.76%
2015-02-23 0 13.14 13.12 13.16 12.92 13.24 23,309,429 306,253,580 13.139 8.309 8.297 8.322 8.170 8.372 36,861,275 8.3083 0.00%
2015-02-18 0 13.14 13.10 13.16 12.92 13.24 12,493,919 164,522,030 13.168 8.309 8.284 8.322 8.170 8.372 19,757,746 8.3270 1.23%
2015-02-17 0 12.98 12.96 13.00 12.90 13.20 27,005,498 352,139,558 13.040 8.208 8.195 8.221 8.157 8.347 42,706,197 8.2456 -1.82%
2015-02-16 0 13.22 13.20 13.22 12.90 13.24 20,470,150 268,697,794 13.126 8.360 8.347 8.360 8.157 8.372 32,371,270 8.3005 0.92%
2015-02-13 0 13.10 13.10 13.16 13.00 13.26 54,787,753 718,789,496 13.120 8.284 8.284 8.322 8.221 8.385 86,640,750 8.2962 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 8.195 8.195 8.208 7.778 8.448 147,394,937 8.1609 4.18%
2015-02-11 0 12.44 12.44 12.48 12.38 12.90 36,511,934 459,306,385 12.580 7.867 7.867 7.892 7.829 8.157 57,739,571 7.9548 -1.58%
2015-02-10 0 12.64 12.60 12.66 12.58 13.08 38,064,887 485,667,791 12.759 7.993 7.968 8.006 7.955 8.271 60,195,394 8.0682 -2.02%
2015-02-09 0 12.90 12.88 12.90 12.86 13.10 53,150,956 691,037,424 13.001 8.157 8.145 8.157 8.132 8.284 84,052,337 8.2215 0.94%
2015-02-06 0 12.78 12.76 12.84 12.54 12.92 59,145,640 753,767,801 12.744 8.082 8.069 8.119 7.930 8.170 93,532,264 8.0589 -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 8.145 8.157 8.170 7.980 8.221 148,347,341 8.1002 3.37%
2015-02-04 0 12.46 12.44 12.46 11.86 12.50 60,533,463 744,500,977 12.299 7.879 7.867 7.879 7.500 7.904 95,726,952 7.7773 4.36%
2015-02-03 0 11.94 11.92 11.94 11.62 12.02 34,378,330 409,403,154 11.909 7.550 7.538 7.550 7.348 7.601 54,365,513 7.5306 1.70%
2015-02-02 0 11.74 11.72 11.74 11.54 11.74 29,083,556 339,656,496 11.679 7.424 7.411 7.424 7.297 7.424 45,992,416 7.3851 0.17%
2015-01-30 0 11.72 11.66 11.72 11.58 11.90 18,420,558 215,732,008 11.711 7.411 7.373 7.411 7.323 7.525 29,130,068 7.4058 -0.17%
2015-01-29 0 11.74 11.74 11.76 11.58 11.90 35,456,719 416,139,101 11.737 7.424 7.424 7.437 7.323 7.525 56,070,865 7.4217 -2.17%
2015-01-28 0 12.00 12.00 12.02 11.90 12.10 14,590,317 175,124,540 12.003 7.588 7.588 7.601 7.525 7.652 23,072,967 7.5900 -0.17%
2015-01-27 0 12.02 11.98 12.04 11.78 12.10 24,963,790 298,115,803 11.942 7.601 7.576 7.614 7.449 7.652 39,477,463 7.5515 0.33%
2015-01-26 0 11.98 11.96 12.00 11.88 12.14 27,100,692 325,222,695 12.001 7.576 7.563 7.588 7.512 7.677 42,856,736 7.5886 -0.50%
2015-01-23 0 12.04 12.00 12.06 12.00 12.36 44,692,801 542,267,313 12.133 7.614 7.588 7.626 7.588 7.816 70,676,704 7.6725 -0.50%
2015-01-22 0 12.10 12.06 12.08 11.94 12.36 53,484,320 649,547,794 12.145 7.652 7.626 7.639 7.550 7.816 84,579,515 7.6797 0.67%
2015-01-21 0 12.02 11.98 12.02 11.76 12.10 45,375,945 541,928,141 11.943 7.601 7.576 7.601 7.437 7.652 71,757,020 7.5523 2.04%
2015-01-20 0 11.78 11.74 11.78 11.62 11.80 30,114,130 352,934,490 11.720 7.449 7.424 7.449 7.348 7.462 47,622,154 7.4111 1.20%
2015-01-19 0 11.64 11.58 11.60 11.38 11.66 63,087,702 728,518,516 11.548 7.361 7.323 7.335 7.196 7.373 99,766,198 7.3023 0.87%
2015-01-16 0 11.54 11.54 11.56 11.42 11.72 32,922,760 380,697,743 11.563 7.297 7.297 7.310 7.221 7.411 52,063,690 7.3122 -0.86%
2015-01-15 0 11.64 11.64 11.68 11.56 11.74 38,211,603 445,178,878 11.650 7.361 7.361 7.386 7.310 7.424 60,427,409 7.3672 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 7.348 7.335 7.348 7.247 7.411 159,678,053 7.3116 1.22%
2015-01-13 0 11.48 11.48 11.50 11.04 11.58 79,430,495 907,023,740 11.419 7.259 7.259 7.272 6.981 7.323 125,610,511 7.2209 3.42%
2015-01-12 0 11.10 11.08 11.12 11.04 11.34 41,896,751 468,538,574 11.183 7.019 7.006 7.032 6.981 7.171 66,255,061 7.0717 -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 7.082 7.070 7.095 6.893 7.158 177,232,502 7.0662 5.26%
2015-01-08 0 10.64 10.62 10.68 10.54 10.78 22,948,628 244,488,501 10.654 6.728 6.716 6.754 6.665 6.817 36,290,708 6.7369 0.00%
2015-01-07 0 10.64 10.64 10.66 10.44 10.74 33,077,098 350,711,854 10.603 6.728 6.728 6.741 6.602 6.791 52,307,759 6.7048 0.76%
2015-01-06 0 10.56 10.56 10.58 10.38 10.66 47,503,417 499,576,252 10.517 6.678 6.678 6.690 6.564 6.741 75,121,381 6.6503 0.57%
2015-01-05 0 10.50 10.46 10.50 10.44 10.74 27,112,414 286,474,036 10.566 6.640 6.614 6.640 6.602 6.791 42,875,273 6.6816 -1.13%
2015-01-02 0 10.62 10.60 10.64 10.40 10.70 24,583,331 260,327,314 10.590 6.716 6.703 6.728 6.576 6.766 38,875,809 6.6964 2.12%
2014-12-31 0 10.40 10.36 10.40 10.34 10.50 13,641,082 141,643,929 10.384 6.576 6.551 6.576 6.539 6.640 21,571,857 6.5661 -0.57%
2014-12-30 0 10.46 10.44 10.46 10.30 10.66 30,572,285 318,581,098 10.421 6.614 6.602 6.614 6.513 6.741 48,346,675 6.5895 -1.88%
2014-12-29 0 10.66 10.64 10.66 10.44 10.70 32,379,944 342,218,412 10.569 6.741 6.728 6.741 6.602 6.766 51,205,287 6.6833 2.11%
2014-12-24 0 10.44 10.44 10.48 10.38 10.60 18,556,054 193,886,730 10.449 6.602 6.602 6.627 6.564 6.703 29,344,340 6.6073 -1.14%
2014-12-23 0 10.56 10.56 10.60 10.40 10.60 24,904,339 262,150,217 10.526 6.678 6.678 6.703 6.576 6.703 39,383,448 6.6564 0.96%
2014-12-22 0 10.46 10.46 10.50 10.40 10.58 46,572,007 489,331,422 10.507 6.614 6.614 6.640 6.576 6.690 73,648,460 6.6442 -0.38%
2014-12-19 0 10.50 10.42 10.52 10.24 10.54 65,155,037 682,466,508 10.475 6.640 6.589 6.652 6.475 6.665 103,035,459 6.6236 1.55%
2014-12-18 0 10.34 10.30 10.36 10.14 10.40 32,931,416 338,749,270 10.287 6.539 6.513 6.551 6.412 6.576 52,077,379 6.5047 0.78%
2014-12-17 0 10.26 10.20 10.24 10.16 10.28 44,073,419 449,297,151 10.194 6.488 6.450 6.475 6.425 6.501 69,697,220 6.4464 1.58%
2014-12-16 0 10.10 10.08 10.10 10.04 10.26 51,176,967 519,186,283 10.145 6.387 6.374 6.387 6.349 6.488 80,930,693 6.4152 -0.98%
2014-12-15 0 10.20 10.18 10.20 10.10 10.58 67,340,708 688,151,668 10.219 6.450 6.437 6.450 6.387 6.690 106,491,855 6.4620 -3.95%
2014-12-12 0 10.62 10.60 10.66 10.58 10.82 22,082,412 235,495,665 10.664 6.716 6.703 6.741 6.690 6.842 34,920,883 6.7437 -0.19%
2014-12-11 0 10.64 10.62 10.68 10.60 10.74 37,143,805 396,674,617 10.679 6.728 6.716 6.754 6.703 6.791 58,738,805 6.7532 -0.19%
2014-12-10 0 10.66 10.64 10.68 10.64 10.92 45,094,756 483,622,141 10.725 6.741 6.728 6.754 6.728 6.905 71,312,351 6.7817 0.19%
2014-12-09 0 10.64 10.58 10.64 10.52 11.04 63,765,512 687,247,989 10.778 6.728 6.690 6.728 6.652 6.981 100,838,079 6.8154 -3.45%
2014-12-08 0 11.02 11.00 11.02 10.94 11.22 49,764,224 549,472,713 11.042 6.969 6.956 6.969 6.918 7.095 78,696,596 6.9822 -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 7.057 7.044 7.057 7.019 7.259 146,979,993 7.1005 -3.13%
2014-12-04 0 11.52 11.50 11.54 11.26 11.74 39,159,381 451,376,151 11.527 7.285 7.272 7.297 7.120 7.424 61,926,214 7.2889 2.86%
2014-12-03 0 11.20 11.20 11.28 11.18 11.58 45,323,105 511,400,746 11.283 7.082 7.082 7.133 7.070 7.323 71,673,460 7.1351 -2.27%
2014-12-02 0 11.46 11.42 11.46 11.26 11.62 28,582,787 326,925,196 11.438 7.247 7.221 7.247 7.120 7.348 45,200,505 7.2328 1.24%
2014-12-01 0 11.32 11.32 11.38 11.26 11.80 45,793,045 522,603,800 11.412 7.158 7.158 7.196 7.120 7.462 72,416,618 7.2166 -4.07%
2014-11-28 0 11.80 11.76 11.78 11.52 11.84 27,286,599 319,636,663 11.714 7.462 7.437 7.449 7.285 7.487 43,150,727 7.4074 1.03%
2014-11-27 0 11.68 11.68 11.70 11.56 11.96 41,583,573 485,760,632 11.682 7.386 7.386 7.399 7.310 7.563 65,759,805 7.3869 -0.85%
2014-11-26 0 11.78 11.76 11.84 11.64 11.92 35,631,871 418,089,454 11.734 7.449 7.437 7.487 7.361 7.538 56,347,849 7.4198 -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 7.474 7.462 7.474 7.259 7.538 178,538,805 7.4846 1.72%
2014-11-24 0 11.62 11.58 11.64 11.40 11.66 54,222,311 627,913,919 11.580 7.348 7.323 7.361 7.209 7.373 85,746,566 7.3229 2.11%
2014-11-21 0 11.38 11.36 11.42 11.20 11.52 44,389,783 505,889,508 11.397 7.196 7.184 7.221 7.082 7.285 70,197,515 7.2067 0.71%
2014-11-20 0 11.30 11.28 11.32 11.16 11.38 25,207,897 284,095,624 11.270 7.146 7.133 7.158 7.057 7.196 39,863,491 7.1267 0.71%
2014-11-19 0 11.22 11.20 11.22 11.12 11.24 21,159,098 236,616,867 11.183 7.095 7.082 7.095 7.032 7.108 33,460,765 7.0715 1.08%
2014-11-18 0 11.10 11.10 11.12 11.06 11.34 25,439,552 284,843,186 11.197 7.019 7.019 7.032 6.994 7.171 40,229,828 7.0804 -1.42%
2014-11-17 0 11.26 11.24 11.26 11.16 11.42 27,517,445 310,419,864 11.281 7.120 7.108 7.120 7.057 7.221 43,515,785 7.1335 -0.35%
2014-11-14 0 11.30 11.28 11.32 11.10 11.34 17,633,681 198,026,299 11.230 7.146 7.133 7.158 7.019 7.171 27,885,709 7.1014 0.00%
2014-11-13 0 11.30 11.24 11.30 11.24 11.44 27,357,852 310,404,448 11.346 7.146 7.108 7.146 7.108 7.234 43,263,406 7.1748 0.18%
2014-11-12 0 11.28 11.24 11.26 11.10 11.30 21,823,238 245,332,327 11.242 7.133 7.108 7.120 7.019 7.146 34,511,028 7.1088 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 7.057 7.044 7.057 6.943 7.108 1,059,179,996 7.0448 -2.79%
2014-11-10 0 11.48 11.48 11.52 11.46 11.80 20,111,935 233,382,841 11.604 7.259 7.259 7.285 7.247 7.462 31,804,793 7.3380 0.88%
2014-11-07 0 11.38 11.36 11.40 11.22 11.54 11,260,043 128,107,703 11.377 7.196 7.184 7.209 7.095 7.297 17,806,508 7.1944 -0.70%
2014-11-06 0 11.46 11.46 11.48 11.34 11.56 18,368,365 210,513,856 11.461 7.247 7.247 7.259 7.171 7.310 29,047,530 7.2472 1.24%
2014-11-05 0 11.32 11.28 11.30 11.16 11.54 20,816,902 234,420,168 11.261 7.158 7.133 7.146 7.057 7.297 32,919,620 7.1210 -1.39%
2014-11-04 0 11.48 11.48 11.54 11.42 11.66 21,654,820 249,763,960 11.534 7.259 7.259 7.297 7.221 7.373 34,244,694 7.2935 0.17%
2014-11-03 0 11.46 11.44 11.50 11.44 11.80 27,049,201 311,564,499 11.518 7.247 7.234 7.272 7.234 7.462 42,775,309 7.2837 -1.72%
2014-10-31 0 11.66 11.60 11.66 11.50 11.68 17,821,764 206,844,939 11.606 7.373 7.335 7.373 7.272 7.386 28,183,142 7.3393 1.57%
2014-10-30 0 11.48 11.44 11.50 11.42 11.56 11,895,096 136,565,672 11.481 7.259 7.234 7.272 7.221 7.310 18,810,774 7.2600 -0.35%
2014-10-29 0 11.52 11.50 11.54 11.42 11.60 34,631,389 398,956,096 11.520 7.285 7.272 7.297 7.221 7.335 54,765,698 7.2848 1.23%
2014-10-28 0 11.38 11.36 11.38 11.18 11.46 20,006,031 226,340,318 11.314 7.196 7.184 7.196 7.070 7.247 31,637,317 7.1542 1.97%
2014-10-27 0 11.16 11.14 11.20 11.06 11.36 33,875,873 380,485,074 11.232 7.057 7.044 7.082 6.994 7.184 53,570,933 7.1025 0.90%
2014-10-24 0 11.06 11.02 11.08 10.96 11.34 53,634,811 599,204,988 11.172 6.994 6.969 7.006 6.931 7.171 84,817,500 7.0646 1.28%
2014-10-23 0 10.92 10.90 10.96 10.86 11.30 41,062,287 451,202,945 10.988 6.905 6.893 6.931 6.867 7.146 64,935,449 6.9485 -3.53%
2014-10-22 0 11.32 11.30 11.34 11.10 11.38 31,802,145 356,598,077 11.213 7.158 7.146 7.171 7.019 7.196 50,291,562 7.0906 0.00%
2014-10-21 0 11.32 11.28 11.34 11.10 11.46 27,887,687 314,160,179 11.265 7.158 7.133 7.171 7.019 7.247 44,101,281 7.1236 -0.70%
2014-10-20 0 11.40 11.40 11.44 11.34 11.66 21,607,660 247,912,290 11.473 7.209 7.209 7.234 7.171 7.373 34,170,116 7.2552 -0.18%
2014-10-17 0 11.42 11.34 11.36 11.34 11.54 38,915,323 444,738,180 11.428 7.221 7.171 7.184 7.171 7.297 61,540,264 7.2268 0.71%
2014-10-16 0 11.34 11.32 11.34 11.32 11.58 15,540,774 177,943,642 11.450 7.171 7.158 7.171 7.158 7.323 24,576,009 7.2405 -2.07%
2014-10-15 0 11.58 11.56 11.58 11.52 11.72 22,103,298 256,875,002 11.622 7.323 7.310 7.323 7.285 7.411 34,953,912 7.3490 1.05%
2014-10-14 0 11.46 11.46 11.50 11.30 11.68 19,766,249 227,447,146 11.507 7.247 7.247 7.272 7.146 7.386 31,258,129 7.2764 -0.35%
2014-10-13 0 11.50 11.46 11.50 11.22 11.60 21,557,873 245,985,808 11.410 7.272 7.247 7.272 7.095 7.335 34,091,383 7.2155 0.17%
2014-10-10 0 11.48 11.46 11.52 11.38 11.68 25,887,170 298,623,233 11.536 7.259 7.247 7.285 7.196 7.386 40,937,686 7.2946 -1.88%
2014-10-09 0 11.70 11.70 11.72 11.46 11.76 31,946,360 371,416,004 11.626 7.399 7.399 7.411 7.247 7.437 50,519,622 7.3519 2.63%
2014-10-08 0 11.40 11.38 11.44 11.28 11.52 51,205,439 582,602,000 11.378 7.209 7.196 7.234 7.133 7.285 80,975,718 7.1948 -0.70%
2014-10-07 0 11.48 11.48 11.52 11.42 11.68 42,812,873 494,608,787 11.553 7.259 7.259 7.285 7.221 7.386 67,703,806 7.3055 -0.17%
2014-10-06 0 11.50 11.48 11.54 11.38 11.78 28,726,548 330,553,784 11.507 7.272 7.259 7.297 7.196 7.449 45,427,847 7.2765 -0.52%
2014-10-03 0 11.56 11.56 11.62 11.38 11.82 48,649,726 561,611,045 11.544 7.310 7.310 7.348 7.196 7.474 76,934,142 7.2999 -0.34%
2014-09-30 0 11.60 11.60 11.66 11.56 11.90 46,277,093 540,981,419 11.690 7.335 7.335 7.373 7.310 7.525 73,182,086 7.3923 -2.85%
2014-09-29 0 11.94 11.90 11.92 11.80 12.08 29,339,736 349,931,696 11.927 7.550 7.525 7.538 7.462 7.639 46,397,536 7.5420 -1.81%
2014-09-26 0 12.16 12.14 12.16 11.94 12.18 21,465,479 259,844,594 12.105 7.689 7.677 7.689 7.550 7.702 33,945,272 7.6548 -0.49%
2014-09-25 0 12.22 12.20 12.24 12.10 12.54 20,182,304 248,541,171 12.315 7.727 7.715 7.740 7.652 7.930 31,916,074 7.7873 -1.29%
2014-09-24 0 12.38 12.36 12.40 12.20 12.42 21,594,182 266,220,638 12.328 7.829 7.816 7.841 7.715 7.854 34,148,802 7.7959 0.32%
2014-09-23 0 12.34 12.34 12.38 12.10 12.52 31,900,558 394,180,529 12.357 7.803 7.803 7.829 7.652 7.917 50,447,191 7.8137 0.65%
2014-09-22 0 12.26 12.22 12.26 12.18 12.56 67,015,595 825,324,283 12.315 7.753 7.727 7.753 7.702 7.942 105,977,725 7.7877 -3.01%
2014-09-19 0 12.64 12.68 12.70 12.60 13.02 77,876,565 990,164,966 12.715 7.993 8.018 8.031 7.968 8.233 123,153,143 8.0401 -1.86%
2014-09-18 0 12.88 12.86 12.90 12.74 13.14 28,631,030 368,948,072 12.886 8.145 8.132 8.157 8.056 8.309 45,276,796 8.1487 -1.68%
2014-09-17 0 13.10 13.10 13.14 12.94 13.40 35,225,624 461,702,098 13.107 8.284 8.284 8.309 8.183 8.474 55,705,414 8.2883 0.15%
2014-09-16 0 13.08 13.08 13.10 13.04 13.76 37,673,100 497,928,186 13.217 8.271 8.271 8.284 8.246 8.701 59,575,826 8.3579 -4.53%
2014-09-15 0 13.70 13.66 13.72 13.58 13.88 15,471,935 212,030,343 13.704 8.663 8.638 8.676 8.587 8.777 24,467,148 8.6659 -1.30%
2014-09-12 0 13.88 13.82 13.88 13.60 13.90 31,065,620 428,939,016 13.808 8.777 8.739 8.777 8.600 8.790 49,126,830 8.7313 1.61%
2014-09-11 0 13.66 13.64 13.66 13.44 13.78 27,867,025 381,031,531 13.673 8.638 8.625 8.638 8.499 8.714 44,068,607 8.6463 1.64%
2014-09-10 0 13.44 13.46 13.48 13.42 13.80 24,473,103 331,471,228 13.544 8.499 8.512 8.524 8.486 8.727 38,701,496 8.5648 -3.31%
2014-09-08 0 13.90 13.90 13.92 13.82 13.98 19,202,892 267,108,277 13.910 8.790 8.790 8.802 8.739 8.840 30,367,242 8.7959 -0.14%
2014-09-05 0 13.92 13.90 13.92 13.72 13.94 31,559,473 436,844,824 13.842 8.802 8.790 8.802 8.676 8.815 49,907,803 8.7530 0.14%
2014-09-04 0 13.90 13.88 13.90 13.54 13.90 58,986,116 810,140,506 13.734 8.790 8.777 8.790 8.562 8.790 93,279,995 8.6850 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 8.714 8.689 8.701 8.689 8.853 115,656,695 8.7656 -2.55%
2014-09-02 0 14.14 14.14 14.16 13.48 14.22 53,176,902 741,259,379 13.939 8.942 8.942 8.954 8.524 8.992 84,093,368 8.8147 4.12%
2014-09-01 0 13.58 13.56 13.60 13.52 13.80 32,548,822 444,135,052 13.645 8.587 8.575 8.600 8.549 8.727 51,472,349 8.6286 -1.74%
2014-08-29 0 13.82 13.82 13.84 13.24 13.86 72,433,653 991,678,384 13.691 8.739 8.739 8.752 8.372 8.764 114,545,782 8.6575 3.60%
2014-08-28 0 13.34 13.32 13.38 13.12 13.48 32,190,117 428,479,121 13.311 8.436 8.423 8.461 8.297 8.524 50,905,097 8.4172 1.52%
2014-08-27 0 13.14 13.10 13.18 13.10 13.40 15,314,930 202,644,041 13.232 8.309 8.284 8.334 8.284 8.474 24,218,862 8.3672 0.15%
2014-08-26 0 13.12 13.10 13.14 13.04 13.32 19,509,770 256,469,078 13.146 8.297 8.284 8.309 8.246 8.423 30,852,536 8.3127 -0.15%
2014-08-25 0 13.14 13.14 13.16 12.94 13.28 18,319,515 239,570,894 13.077 8.309 8.309 8.322 8.183 8.398 28,970,279 8.2695 -1.20%
2014-08-22 0 13.30 13.28 13.30 13.12 13.52 24,469,238 324,220,898 13.250 8.410 8.398 8.410 8.297 8.549 38,695,384 8.3788 -0.15%
2014-08-21 0 13.32 13.30 13.34 13.10 13.44 19,253,483 255,562,306 13.274 8.423 8.410 8.436 8.284 8.499 30,447,246 8.3936 0.76%
2014-08-20 0 13.22 13.20 13.24 13.14 13.30 19,875,751 262,719,557 13.218 8.360 8.347 8.372 8.309 8.410 31,431,294 8.3585 -1.49%
2014-08-19 0 13.42 13.40 13.42 13.30 13.64 27,559,566 369,111,325 13.393 8.486 8.474 8.486 8.410 8.625 43,582,394 8.4693 0.15%
2014-08-18 0 13.40 13.38 13.42 12.88 13.48 53,359,760 708,105,933 13.270 8.474 8.461 8.486 8.145 8.524 84,382,537 8.3916 3.72%
2014-08-15 0 12.92 12.92 12.96 12.76 13.04 29,504,472 380,429,325 12.894 8.170 8.170 8.195 8.069 8.246 46,658,047 8.1536 -0.92%
2014-08-14 0 13.04 13.00 13.04 12.90 13.22 30,775,775 401,809,551 13.056 8.246 8.221 8.246 8.157 8.360 48,668,472 8.2561 0.15%
2014-08-13 0 13.02 12.98 13.04 12.72 13.04 34,613,219 447,790,856 12.937 8.233 8.208 8.246 8.044 8.246 54,736,964 8.1808 1.88%
2014-08-12 0 12.78 12.74 12.78 12.60 12.90 17,760,274 226,120,344 12.732 8.082 8.056 8.082 7.968 8.157 28,085,902 8.0510 0.16%
2014-08-11 0 12.76 12.72 12.74 12.64 12.88 27,814,703 355,485,357 12.780 8.069 8.044 8.056 7.993 8.145 43,985,865 8.0818 1.43%
2014-08-08 0 12.58 12.56 12.58 12.44 12.68 54,819,297 687,830,729 12.547 7.955 7.942 7.955 7.867 8.018 86,690,633 7.9343 -1.72%
2014-08-07 0 12.80 12.76 12.80 12.56 12.96 64,349,840 817,219,509 12.700 8.094 8.069 8.094 7.942 8.195 101,762,129 8.0307 -1.54%
2014-08-06 0 13.00 12.98 13.02 12.92 13.52 63,521,642 833,301,599 13.118 8.221 8.208 8.233 8.170 8.549 100,452,426 8.2955 -5.25%
2014-08-05 0 13.72 13.70 13.74 13.44 13.82 31,120,184 424,561,206 13.643 8.676 8.663 8.689 8.499 8.739 49,213,117 8.6270 1.18%
2014-08-04 0 13.56 13.54 13.58 13.30 13.76 23,840,213 324,279,682 13.602 8.575 8.562 8.587 8.410 8.701 37,700,651 8.6014 1.65%
2014-08-01 0 13.34 13.32 13.36 13.26 13.60 21,700,371 290,703,510 13.396 8.436 8.423 8.448 8.385 8.600 34,316,728 8.4712 -1.91%
2014-07-31 0 13.60 13.60 13.66 13.58 13.74 19,585,804 267,577,159 13.662 8.600 8.600 8.638 8.587 8.689 30,972,775 8.6391 0.29%
2014-07-30 0 13.56 13.56 13.58 13.44 13.70 32,241,862 436,781,957 13.547 8.575 8.575 8.587 8.499 8.663 50,986,926 8.5665 -0.44%
2014-07-29 0 13.62 13.62 13.64 13.30 13.76 65,611,468 890,331,658 13.570 8.613 8.613 8.625 8.410 8.701 103,757,254 8.5809 2.71%
2014-07-28 0 13.26 13.26 13.28 12.90 13.36 48,140,116 635,356,891 13.198 8.385 8.385 8.398 8.157 8.448 76,128,250 8.3459 2.31%
2014-07-25 0 12.96 12.94 12.98 12.84 13.00 15,293,602 197,278,096 12.899 8.195 8.183 8.208 8.119 8.221 24,185,134 8.1570 0.15%
2014-07-24 0 12.94 12.90 12.94 12.72 12.96 35,764,064 459,272,309 12.842 8.183 8.157 8.183 8.044 8.195 56,556,897 8.1205 1.73%
2014-07-23 0 12.72 12.70 12.74 12.68 12.78 23,014,193 293,111,385 12.736 8.044 8.031 8.056 8.018 8.082 36,394,392 8.0538 -0.47%
2014-07-22 0 12.78 12.78 12.80 12.66 12.84 22,038,828 281,535,723 12.775 8.082 8.082 8.094 8.006 8.119 34,851,960 8.0780 1.11%
2014-07-21 0 12.64 12.66 12.68 12.58 12.76 20,883,387 264,659,810 12.673 7.993 8.006 8.018 7.955 8.069 33,024,758 8.0140 -1.25%
2014-07-18 0 12.80 12.76 12.78 12.72 12.84 17,047,260 218,117,091 12.795 8.094 8.069 8.082 8.044 8.119 26,958,349 8.0909 -1.54%
2014-07-17 0 13.00 12.98 13.00 12.78 13.00 25,493,542 329,683,532 12.932 8.221 8.208 8.221 8.082 8.221 40,315,207 8.1776 0.78%
2014-07-16 0 12.90 12.88 12.90 12.82 13.00 21,539,082 277,711,546 12.893 8.157 8.145 8.157 8.107 8.221 34,061,667 8.1532 -0.77%
2014-07-15 0 13.00 12.96 13.00 12.74 13.00 42,053,509 542,684,805 12.905 8.221 8.195 8.221 8.056 8.221 66,502,957 8.1603 1.09%
2014-07-14 0 12.86 12.86 12.88 12.32 12.88 64,443,390 819,731,993 12.720 8.132 8.132 8.145 7.791 8.145 101,910,068 8.0437 4.72%
2014-07-11 0 12.28 12.26 12.28 12.18 12.38 20,719,290 254,640,491 12.290 7.765 7.753 7.765 7.702 7.829 32,765,257 7.7717 -0.65%
2014-07-10 0 12.36 12.32 12.36 12.12 12.38 22,029,853 271,002,184 12.302 7.816 7.791 7.816 7.664 7.829 34,837,767 7.7790 0.82%
2014-07-09 0 12.26 12.24 12.28 12.22 12.38 28,290,178 347,876,583 12.297 7.753 7.740 7.765 7.727 7.829 44,737,776 7.7759 -0.33%
2014-07-08 0 12.30 12.28 12.30 11.92 12.36 33,570,306 408,710,963 12.175 7.778 7.765 7.778 7.538 7.816 53,087,713 7.6988 1.99%
2014-07-07 0 12.06 12.04 12.06 11.88 12.16 24,780,771 297,311,449 11.998 7.626 7.614 7.626 7.512 7.689 39,188,039 7.5868 0.50%
2014-07-04 0 12.00 12.02 12.04 11.92 12.12 21,036,557 252,649,863 12.010 7.588 7.601 7.614 7.538 7.664 33,266,980 7.5946 -1.96%
2014-07-03 0 12.24 12.24 12.26 12.00 12.30 15,675,013 191,338,579 12.207 7.740 7.740 7.753 7.588 7.778 24,788,293 7.7189 0.00%
2014-07-02 0 12.24 12.22 12.26 12.00 12.30 37,382,124 456,124,692 12.202 7.740 7.727 7.753 7.588 7.778 59,115,680 7.7158 2.17%
2014-06-30 0 11.98 11.96 12.00 11.72 12.04 20,198,122 241,102,621 11.937 7.576 7.563 7.588 7.411 7.614 31,941,088 7.5484 0.84%
2014-06-27 0 11.88 11.86 11.88 11.74 12.02 28,175,093 334,686,449 11.879 7.512 7.500 7.512 7.424 7.601 44,555,782 7.5116 -0.50%
2014-06-26 0 11.94 11.94 11.96 11.68 12.00 52,027,792 611,733,033 11.758 7.550 7.550 7.563 7.386 7.588 82,276,178 7.4351 2.75%
2014-06-25 0 11.62 11.60 11.64 11.52 11.70 27,784,339 323,394,941 11.639 7.348 7.335 7.361 7.285 7.399 43,937,848 7.3603 -0.68%
2014-06-24 0 11.70 11.68 11.72 11.56 11.78 25,310,899 295,858,745 11.689 7.399 7.386 7.411 7.310 7.449 40,026,377 7.3916 -0.17%
2014-06-23 0 11.72 11.70 11.72 11.66 11.98 48,368,013 570,954,038 11.804 7.411 7.399 7.411 7.373 7.576 76,488,644 7.4646 -1.84%
2014-06-20 0 11.94 11.92 11.94 11.82 12.06 31,112,043 372,259,185 11.965 7.550 7.538 7.550 7.474 7.626 49,200,243 7.5662 -1.16%
2014-06-19 0 12.08 12.06 12.10 12.00 12.30 26,102,668 317,236,422 12.153 7.639 7.626 7.652 7.588 7.778 41,278,472 7.6853 0.17%
2014-06-18 0 12.06 12.02 12.06 11.84 12.10 16,280,063 195,378,458 12.001 7.626 7.601 7.626 7.487 7.652 25,745,113 7.5890 0.50%
2014-06-17 0 12.00 11.98 12.00 11.92 12.06 22,118,022 265,246,516 11.992 7.588 7.576 7.588 7.538 7.626 34,977,197 7.5834 -0.17%
2014-06-16 0 12.02 12.00 12.02 11.72 12.04 23,820,788 285,182,930 11.972 7.601 7.588 7.601 7.411 7.614 37,669,932 7.5706 0.50%
2014-06-13 0 11.96 11.94 11.98 11.72 12.04 27,757,956 331,050,605 11.926 7.563 7.550 7.576 7.411 7.614 43,896,126 7.5417 1.36%
2014-06-12 0 11.80 11.82 11.84 11.68 11.92 20,786,544 245,439,886 11.808 7.462 7.474 7.487 7.386 7.538 32,871,612 7.4666 0.51%
2014-06-11 0 11.74 11.72 11.76 11.60 11.78 22,462,035 263,603,357 11.736 7.424 7.411 7.437 7.335 7.449 35,521,215 7.4210 0.00%
2014-06-10 0 11.74 11.72 11.74 11.54 11.76 36,331,361 424,818,880 11.693 7.424 7.411 7.424 7.297 7.437 57,454,015 7.3941 2.09%
2014-06-09 0 11.50 11.48 11.50 11.46 11.54 13,705,802 157,654,802 11.503 7.272 7.259 7.272 7.247 7.297 21,674,205 7.2738 1.41%
2014-06-06 0 11.34 11.38 11.40 11.32 11.48 10,866,903 123,791,349 11.392 7.171 7.196 7.209 7.158 7.259 17,184,801 7.2035 0.00%
2014-06-05 0 11.34 11.36 11.38 11.32 11.52 24,024,980 274,043,140 11.407 7.171 7.184 7.196 7.158 7.285 37,992,839 7.2130 -1.73%
2014-06-04 0 11.54 11.52 11.54 11.40 11.80 13,042,828 150,241,843 11.519 7.297 7.285 7.297 7.209 7.462 20,625,785 7.2842 -1.20%
2014-06-03 0 11.68 11.64 11.68 11.38 11.70 26,734,087 310,217,482 11.604 7.386 7.361 7.386 7.196 7.399 42,276,991 7.3377 0.69%
2014-05-30 0 11.60 11.54 11.60 11.44 11.68 45,263,658 522,965,550 11.554 7.335 7.297 7.335 7.234 7.386 71,579,451 7.3061 2.47%
2014-05-29 0 11.32 11.32 11.34 11.30 11.70 28,668,150 328,422,199 11.456 7.158 7.158 7.171 7.146 7.399 45,335,497 7.2443 -2.41%
2014-05-28 0 11.60 11.60 11.62 11.40 11.74 27,800,317 322,600,864 11.604 7.335 7.335 7.348 7.209 7.424 43,963,115 7.3380 0.35%
2014-05-27 0 11.56 11.54 11.56 11.38 11.66 13,785,798 159,375,077 11.561 7.310 7.297 7.310 7.196 7.373 21,800,709 7.3105 1.05%
2014-05-26 0 11.44 11.44 11.48 11.42 11.58 10,227,640 117,316,798 11.471 7.234 7.234 7.259 7.221 7.323 16,173,877 7.2535 -1.04%
2014-05-23 0 11.56 11.56 11.60 11.32 11.60 30,042,016 344,369,710 11.463 7.310 7.310 7.335 7.158 7.335 47,508,114 7.2487 -1.03%
2014-05-22 0 11.68 11.68 11.74 11.56 11.86 18,264,498 214,058,440 11.720 7.386 7.386 7.424 7.310 7.500 28,883,276 7.4112 0.86%
2014-05-21 0 11.58 11.56 11.62 11.42 11.70 22,893,000 265,186,720 11.584 7.323 7.310 7.348 7.221 7.399 36,202,738 7.3250 1.58%
2014-05-20 0 11.40 11.40 11.46 11.36 11.62 54,799,399 628,101,422 11.462 7.209 7.209 7.247 7.184 7.348 86,659,167 7.2480 -3.06%
2014-05-19 0 11.76 11.74 11.80 11.62 12.02 30,516,630 358,673,635 11.753 7.437 7.424 7.462 7.348 7.601 48,258,663 7.4323 -2.00%
2014-05-16 0 12.00 12.00 12.04 11.88 12.04 24,244,716 290,564,957 11.985 7.588 7.588 7.614 7.512 7.614 38,340,327 7.5786 0.00%
2014-05-15 0 12.00 11.98 12.02 11.84 12.06 31,920,039 380,926,702 11.934 7.588 7.576 7.601 7.487 7.626 50,477,999 7.5464 -1.96%
2014-05-14 0 12.24 12.18 12.26 12.04 12.36 37,355,909 455,981,329 12.206 7.740 7.702 7.753 7.614 7.816 59,074,224 7.7188 -0.33%
2014-05-13 0 12.28 12.26 12.28 12.14 12.52 30,198,790 371,326,236 12.296 7.765 7.753 7.765 7.677 7.917 47,756,034 7.7755 -0.97%
2014-05-12 0 12.40 12.40 12.42 12.14 12.58 45,606,908 564,622,763 12.380 7.841 7.841 7.854 7.677 7.955 72,122,263 7.8287 0.16%
2014-05-09 0 12.38 12.38 12.40 12.22 12.60 66,818,018 827,948,670 12.391 7.829 7.829 7.841 7.727 7.968 105,665,279 7.8356 -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 8.044 8.031 8.056 7.791 8.208 171,787,210 8.0331 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 7.803 7.803 7.816 7.563 7.829 151,013,530 7.6912 2.83%
2014-05-05 0 12.00 11.98 12.00 11.50 12.04 68,120,126 807,678,091 11.857 7.588 7.576 7.588 7.272 7.614 107,724,418 7.4976 2.74%
2014-05-02 0 11.68 11.68 11.70 11.32 11.84 83,926,449 966,089,547 11.511 7.386 7.386 7.399 7.158 7.487 132,720,363 7.2791 -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 7.525 7.512 7.538 7.057 7.563 251,891,249 7.4366 5.87%
2014-04-29 0 11.24 11.24 11.26 10.56 11.26 90,779,659 998,091,777 10.995 7.108 7.108 7.120 6.678 7.120 143,557,954 6.9525 6.44%
2014-04-28 0 10.56 10.56 10.58 10.10 10.62 27,672,362 290,658,164 10.504 6.678 6.678 6.690 6.387 6.716 43,760,769 6.6420 3.13%
2014-04-25 0 10.24 10.22 10.28 10.22 10.68 16,251,914 169,209,095 10.412 6.475 6.463 6.501 6.463 6.754 25,700,598 6.5839 -1.35%
2014-04-24 0 10.38 10.36 10.38 10.08 10.50 20,843,204 215,303,505 10.330 6.564 6.551 6.564 6.374 6.640 32,961,214 6.5320 3.80%
2014-04-23 0 10.00 9.990 10.02 9.980 10.40 37,633,900 384,188,622 10.209 6.324 6.317 6.336 6.311 6.576 59,513,835 6.4555 -3.09%
2014-04-22 0 10.52 10.52 10.56 10.40 10.66 39,690,394 419,451,013 10.568 6.525 6.525 6.550 6.450 6.612 63,992,392 6.5547 0.38%
2014-04-17 0 10.48 10.48 10.50 10.46 10.70 24,376,500 257,182,125 10.550 6.500 6.500 6.512 6.488 6.637 39,301,967 6.5437 0.38%
2014-04-16 0 10.44 10.44 10.48 10.44 10.74 11,961,178 126,240,994 10.554 6.475 6.475 6.500 6.475 6.661 19,284,878 6.5461 -1.69%
2014-04-15 0 10.62 10.62 10.64 10.56 10.84 28,448,805 303,422,375 10.666 6.587 6.587 6.599 6.550 6.723 45,867,700 6.6152 -1.12%
2014-04-14 0 10.74 10.70 10.74 10.60 10.84 17,725,746 190,170,991 10.729 6.661 6.637 6.661 6.575 6.723 28,579,028 6.6542 0.37%
2014-04-11 0 10.70 10.68 10.70 10.52 10.86 16,858,146 180,790,784 10.724 6.637 6.624 6.637 6.525 6.736 27,180,206 6.6516 -1.11%
2014-04-10 0 10.82 10.80 10.84 10.54 10.88 30,367,609 325,111,293 10.706 6.711 6.699 6.723 6.537 6.748 48,961,367 6.6402 1.69%
2014-04-09 0 10.64 10.62 10.64 10.54 10.70 41,890,573 444,537,277 10.612 6.599 6.587 6.599 6.537 6.637 67,539,717 6.5819 1.14%
2014-04-08 0 10.52 10.52 10.54 10.38 10.60 30,539,628 321,570,030 10.530 6.525 6.525 6.537 6.438 6.575 49,238,711 6.5308 0.00%
2014-04-07 0 10.52 10.50 10.56 10.28 10.58 36,985,702 388,445,460 10.503 6.525 6.512 6.550 6.376 6.562 59,631,647 6.5141 1.94%
2014-04-04 0 10.32 10.28 10.32 10.16 10.36 45,902,923 471,252,074 10.266 6.401 6.376 6.401 6.302 6.426 74,008,785 6.3675 2.58%
2014-04-03 0 10.06 10.06 10.10 10.06 10.40 36,590,889 372,927,648 10.192 6.240 6.240 6.264 6.240 6.450 58,995,094 6.3213 -0.98%
2014-04-02 0 10.16 10.16 10.18 10.08 10.42 31,553,885 323,648,318 10.257 6.302 6.302 6.314 6.252 6.463 50,873,987 6.3618 -1.36%
2014-04-01 0 10.30 10.28 10.30 10.20 10.32 25,167,840 258,193,997 10.259 6.388 6.376 6.388 6.326 6.401 40,577,836 6.3629 0.98%
2014-03-31 0 10.20 10.18 10.22 10.06 10.30 25,221,136 257,037,782 10.191 6.326 6.314 6.339 6.240 6.388 40,663,764 6.3211 -0.20%
2014-03-28 0 10.22 10.22 10.24 9.810 10.32 50,387,128 514,035,577 10.202 6.339 6.339 6.351 6.085 6.401 81,238,621 6.3275 2.82%
2014-03-27 0 9.940 9.920 9.940 9.800 9.970 43,390,463 430,641,030 9.9248 6.165 6.153 6.165 6.078 6.184 69,957,973 6.1557 1.02%
2014-03-26 0 9.840 9.840 9.850 9.760 9.940 24,965,775 245,886,884 9.8490 6.103 6.103 6.109 6.054 6.165 40,252,049 6.1087 1.34%
2014-03-25 0 9.710 9.680 9.710 9.580 9.760 19,802,000 192,005,170 9.6963 6.022 6.004 6.022 5.942 6.054 31,926,550 6.0140 -0.41%
2014-03-24 0 9.750 9.740 9.760 9.340 9.760 46,598,592 448,957,729 9.6346 6.047 6.041 6.054 5.793 6.054 75,130,405 5.9757 4.28%
2014-03-21 0 9.350 9.330 9.360 9.100 9.360 40,232,058 372,375,722 9.2557 5.799 5.787 5.805 5.644 5.805 64,865,711 5.7407 1.08%
2014-03-20 0 9.250 9.260 9.280 9.120 9.360 38,465,500 355,896,369 9.2524 5.737 5.743 5.756 5.657 5.805 62,017,509 5.7386 0.87%
2014-03-19 0 9.170 9.160 9.170 9.030 9.340 21,803,583 198,731,873 9.1146 5.688 5.681 5.688 5.601 5.793 35,153,681 5.6532 -0.54%
2014-03-18 0 9.220 9.210 9.220 9.170 9.340 24,810,793 229,387,061 9.2455 5.719 5.712 5.719 5.688 5.793 40,002,173 5.7344 0.55%
2014-03-17 0 9.170 9.170 9.180 9.120 9.270 18,014,100 165,486,112 9.1865 5.688 5.688 5.694 5.657 5.750 29,043,938 5.6978 -0.33%
2014-03-14 0 9.200 9.180 9.220 9.120 9.250 32,869,445 302,387,858 9.1997 5.706 5.694 5.719 5.657 5.737 52,995,050 5.7060 0.33%
2014-03-13 0 9.170 9.220 9.230 9.160 9.370 35,474,927 329,894,902 9.2994 5.688 5.719 5.725 5.681 5.812 57,195,840 5.7678 -1.61%
2014-03-12 0 9.320 9.350 9.360 9.270 9.690 50,740,365 477,888,461 9.4183 5.781 5.799 5.805 5.750 6.010 81,808,141 5.8416 -4.02%
2014-03-11 0 9.710 9.730 9.740 9.660 9.890 26,387,301 256,751,305 9.7301 6.022 6.035 6.041 5.991 6.134 42,543,959 6.0350 0.00%
2014-03-10 0 9.710 9.710 9.720 9.700 10.06 40,258,660 393,785,874 9.7814 6.022 6.022 6.029 6.016 6.240 64,908,601 6.0668 -3.67%
2014-03-07 0 10.08 10.06 10.08 10.04 10.24 19,177,999 193,858,951 10.108 6.252 6.240 6.252 6.227 6.351 30,920,480 6.2696 -1.75%
2014-03-06 0 10.26 10.22 10.28 10.16 10.32 13,173,081 134,919,490 10.242 6.364 6.339 6.376 6.302 6.401 21,238,816 6.3525 0.98%
2014-03-05 0 10.16 10.16 10.20 10.10 10.44 21,787,018 222,895,482 10.231 6.302 6.302 6.326 6.264 6.475 35,126,973 6.3454 -2.68%
2014-03-04 0 10.44 10.42 10.46 10.36 10.54 23,528,624 245,903,457 10.451 6.475 6.463 6.488 6.426 6.537 37,934,946 6.4822 0.00%
2014-03-03 0 10.44 10.44 10.48 10.42 10.68 60,532,487 638,693,247 10.551 6.475 6.475 6.500 6.463 6.624 97,595,873 6.5443 0.97%
2014-02-28 0 10.34 10.34 10.36 10.08 10.36 39,495,361 404,969,030 10.254 6.413 6.413 6.426 6.252 6.426 63,677,943 6.3596 1.37%
2014-02-27 0 10.20 10.18 10.22 10.06 10.28 31,958,945 324,843,166 10.164 6.326 6.314 6.339 6.240 6.376 51,527,061 6.3043 0.20%
2014-02-26 0 10.18 10.16 10.20 9.950 10.22 40,607,326 409,431,971 10.083 6.314 6.302 6.326 6.171 6.339 65,470,752 6.2537 1.80%
2014-02-25 0 10.00 9.990 10.00 9.980 10.22 23,596,000 237,568,970 10.068 6.202 6.196 6.202 6.190 6.339 38,043,575 6.2447 0.50%
2014-02-24 0 9.950 9.940 9.950 9.940 10.16 18,048,000 180,245,020 9.9870 6.171 6.165 6.171 6.165 6.302 29,098,595 6.1943 -1.68%
2014-02-21 0 10.12 10.10 10.14 10.10 10.24 16,834,144 170,749,246 10.143 6.277 6.264 6.289 6.264 6.351 27,141,508 6.2911 1.20%
2014-02-20 0 10.00 10.00 10.02 9.990 10.30 24,230,914 243,982,691 10.069 6.202 6.202 6.215 6.196 6.388 39,067,240 6.2452 -2.72%
2014-02-19 0 10.28 10.28 10.30 10.20 10.40 9,908,508 101,817,205 10.276 6.376 6.376 6.388 6.326 6.450 15,975,380 6.3734 -0.77%
2014-02-18 0 10.36 10.32 10.36 10.16 10.40 13,464,748 138,606,929 10.294 6.426 6.401 6.426 6.302 6.450 21,709,067 6.3847 -0.77%
2014-02-17 0 10.44 10.42 10.44 10.42 10.58 14,488,968 151,799,454 10.477 6.475 6.463 6.475 6.463 6.562 23,360,406 6.4982 -0.38%
2014-02-14 0 10.48 10.48 10.50 10.42 10.56 20,818,302 217,633,337 10.454 6.500 6.500 6.512 6.463 6.550 33,565,123 6.4839 0.58%
2014-02-13 0 10.42 10.42 10.50 10.36 10.58 15,360,471 160,875,302 10.473 6.463 6.463 6.512 6.426 6.562 24,765,521 6.4959 -1.14%
2014-02-12 0 10.54 10.50 10.56 10.38 10.64 32,027,785 336,819,014 10.516 6.537 6.512 6.550 6.438 6.599 51,638,051 6.5227 0.57%
2014-02-11 0 10.48 10.44 10.50 10.32 10.58 36,665,651 384,598,844 10.489 6.500 6.475 6.512 6.401 6.562 59,115,632 6.5059 1.16%
2014-02-10 0 10.36 10.32 10.34 10.28 10.52 39,095,456 406,845,522 10.406 6.426 6.401 6.413 6.376 6.525 63,033,180 6.4545 -0.96%
2014-02-07 0 10.46 10.44 10.50 10.36 10.80 40,085,165 421,780,611 10.522 6.488 6.475 6.512 6.426 6.699 64,628,877 6.5262 2.55%
2014-02-06 0 10.20 10.18 10.22 10.06 10.36 26,688,969 271,783,679 10.183 6.326 6.314 6.339 6.240 6.426 43,030,336 6.3161 1.59%
2014-02-05 0 10.04 10.04 10.06 10.04 10.30 22,544,712 228,570,921 10.139 6.227 6.227 6.240 6.227 6.388 36,348,595 6.2883 -0.20%
2014-02-04 0 10.06 10.10 10.12 10.02 10.36 33,559,193 340,211,039 10.138 6.240 6.264 6.277 6.215 6.426 54,107,123 6.2877 -1.57%
2014-01-30 0 10.22 10.18 10.20 10.04 10.26 8,973,493 91,226,560 10.166 6.339 6.314 6.326 6.227 6.364 14,467,866 6.3055 0.00%
2014-01-29 0 10.22 10.20 10.22 10.04 10.32 18,859,970 193,123,792 10.240 6.339 6.326 6.339 6.227 6.401 30,407,725 6.3511 1.79%
2014-01-28 0 10.04 10.02 10.04 9.940 10.16 22,167,906 222,652,967 10.044 6.227 6.215 6.227 6.165 6.302 35,741,075 6.2296 -0.20%
2014-01-27 0 10.06 10.04 10.06 10.02 10.18 25,566,291 258,004,702 10.092 6.240 6.227 6.240 6.215 6.314 41,220,254 6.2592 -2.52%
2014-01-24 0 10.32 10.28 10.32 10.12 10.40 21,196,632 217,920,446 10.281 6.401 6.376 6.401 6.277 6.450 34,175,100 6.3766 0.58%
2014-01-23 0 10.26 10.26 10.28 10.16 10.60 29,544,317 305,032,392 10.325 6.364 6.364 6.376 6.302 6.575 47,633,982 6.4037 -2.29%
2014-01-22 0 10.50 10.46 10.52 10.26 10.60 26,663,663 280,245,901 10.510 6.512 6.488 6.525 6.364 6.575 42,989,535 6.5189 1.94%
2014-01-21 0 10.30 10.30 10.32 10.24 10.36 16,105,764 165,844,689 10.297 6.388 6.388 6.401 6.351 6.426 25,967,149 6.3867 0.59%
2014-01-20 0 10.24 10.22 10.24 10.10 10.42 37,781,695 387,341,590 10.252 6.351 6.339 6.351 6.264 6.463 60,915,017 6.3587 -1.54%
2014-01-17 0 10.40 10.38 10.40 10.36 10.60 36,840,072 385,146,701 10.455 6.450 6.438 6.450 6.426 6.575 59,396,849 6.4843 -1.89%
2014-01-16 0 10.60 10.60 10.62 10.52 10.92 42,176,018 448,809,220 10.641 6.575 6.575 6.587 6.525 6.773 67,999,937 6.6001 -2.39%
2014-01-15 0 10.86 10.86 10.88 10.84 11.04 19,572,684 214,019,183 10.935 6.736 6.736 6.748 6.723 6.847 31,556,826 6.7820 0.18%
2014-01-14 0 10.84 10.84 10.86 10.76 10.88 20,731,603 224,260,681 10.817 6.723 6.723 6.736 6.674 6.748 33,425,339 6.7093 -1.09%
2014-01-13 0 10.96 10.96 10.98 10.74 11.10 24,689,276 269,025,800 10.896 6.798 6.798 6.810 6.661 6.885 39,806,252 6.7584 -0.54%
2014-01-10 0 11.02 11.00 11.02 10.86 11.10 20,754,391 228,384,937 11.004 6.835 6.823 6.835 6.736 6.885 33,462,080 6.8252 0.00%
2014-01-09 0 11.02 11.02 11.04 10.98 11.24 22,169,994 245,364,881 11.067 6.835 6.835 6.847 6.810 6.971 35,744,441 6.8644 -1.78%
2014-01-08 0 11.22 11.18 11.22 11.02 11.32 15,416,485 172,739,371 11.205 6.959 6.934 6.959 6.835 7.021 24,855,832 6.9497 1.08%
2014-01-07 0 11.10 11.06 11.08 11.00 11.30 20,582,470 229,128,030 11.132 6.885 6.860 6.872 6.823 7.009 33,184,893 6.9046 -0.18%
2014-01-06 0 11.12 11.10 11.12 11.00 11.30 27,096,270 302,856,323 11.177 6.897 6.885 6.897 6.823 7.009 43,687,023 6.9324 -1.59%
2014-01-03 0 11.30 11.28 11.30 11.22 11.52 23,440,351 266,391,604 11.365 7.009 6.996 7.009 6.959 7.145 37,792,624 7.0488 -3.09%
2014-01-02 0 11.66 11.64 11.66 11.56 11.72 13,120,586 152,959,113 11.658 7.232 7.220 7.232 7.170 7.269 21,154,179 7.2307 0.52%
2013-12-31 0 11.60 11.58 11.60 11.58 11.80 27,522,910 321,233,954 11.672 7.195 7.182 7.195 7.182 7.319 44,374,890 7.2391 -0.68%
2013-12-30 0 11.68 11.68 11.72 11.44 11.80 24,279,693 282,760,577 11.646 7.244 7.244 7.269 7.096 7.319 39,145,886 7.2233 -0.17%
2013-12-27 0 11.70 11.66 11.70 11.66 11.80 12,606,550 147,935,700 11.735 7.257 7.232 7.257 7.232 7.319 20,325,404 7.2784 0.00%
2013-12-24 0 11.70 11.68 11.72 11.66 11.96 27,287,233 321,104,860 11.768 7.257 7.244 7.269 7.232 7.418 43,994,910 7.2987 1.74%
2013-12-23 0 11.50 11.50 11.52 11.34 11.62 12,223,433 140,698,689 11.511 7.133 7.133 7.145 7.033 7.207 19,707,709 7.1393 0.35%
2013-12-20 0 11.46 11.42 11.48 11.40 11.60 29,507,459 338,744,511 11.480 7.108 7.083 7.120 7.071 7.195 47,574,556 7.1203 -1.55%
2013-12-19 0 11.64 11.62 11.64 11.50 11.96 29,573,775 344,759,970 11.658 7.220 7.207 7.220 7.133 7.418 47,681,477 7.2305 -1.36%
2013-12-18 0 11.80 11.74 11.82 11.66 11.82 11,371,556 133,798,260 11.766 7.319 7.282 7.331 7.232 7.331 18,334,237 7.2977 0.51%
2013-12-17 0 11.74 11.68 11.74 11.60 11.96 19,873,876 233,387,322 11.743 7.282 7.244 7.282 7.195 7.418 32,042,435 7.2837 1.38%
2013-12-16 0 11.58 11.58 11.62 11.50 11.68 9,751,893 113,022,251 11.590 7.182 7.182 7.207 7.133 7.244 15,722,871 7.1884 -0.52%
2013-12-13 0 11.64 11.62 11.64 11.50 11.70 15,110,282 175,356,914 11.605 7.220 7.207 7.220 7.133 7.257 24,362,144 7.1979 -0.34%
2013-12-12 0 11.68 11.66 11.68 11.56 11.74 12,151,820 141,255,047 11.624 7.244 7.232 7.244 7.170 7.282 19,592,248 7.2097 -0.51%
2013-12-11 0 11.74 11.74 11.76 11.66 11.82 22,909,160 268,627,343 11.726 7.282 7.282 7.294 7.232 7.331 36,936,190 7.2727 -1.34%
2013-12-10 0 11.90 11.88 11.94 11.88 12.10 13,099,580 156,743,233 11.966 7.381 7.368 7.406 7.368 7.505 21,120,311 7.4214 -0.83%
2013-12-09 0 12.00 11.98 12.00 11.96 12.16 9,337,617 112,246,637 12.021 7.443 7.430 7.443 7.418 7.542 15,054,939 7.4558 -0.50%
2013-12-06 0 12.06 12.00 12.06 11.84 12.10 23,239,515 278,576,302 11.987 7.480 7.443 7.480 7.344 7.505 37,468,818 7.4349 0.84%
2013-12-05 0 11.96 11.92 11.96 11.88 12.26 21,844,529 262,682,116 12.025 7.418 7.393 7.418 7.368 7.604 35,219,697 7.4584 -1.16%
2013-12-04 0 12.10 12.10 12.14 11.98 12.24 15,847,761 191,819,437 12.104 7.505 7.505 7.530 7.430 7.592 25,551,173 7.5073 -0.33%
2013-12-03 0 12.14 12.10 12.12 12.10 12.30 15,420,020 187,369,151 12.151 7.530 7.505 7.517 7.505 7.629 24,861,531 7.5365 -1.46%
2013-12-02 0 12.32 12.26 12.28 12.10 12.44 15,583,839 190,959,501 12.254 7.641 7.604 7.616 7.505 7.716 25,125,655 7.6002 -0.16%
2013-11-29 0 12.34 12.28 12.30 12.14 12.38 15,136,337 185,650,886 12.265 7.654 7.616 7.629 7.530 7.679 24,404,152 7.6073 1.31%
2013-11-28 0 12.18 12.14 12.16 12.02 12.28 31,882,287 388,198,579 12.176 7.554 7.530 7.542 7.455 7.616 51,403,466 7.5520 2.18%
2013-11-27 0 11.92 11.92 11.96 11.92 12.08 31,433,903 376,769,429 11.986 7.393 7.393 7.418 7.393 7.492 50,680,541 7.4342 -1.65%
2013-11-26 0 12.12 12.10 12.18 11.96 12.22 17,083,161 207,136,849 12.125 7.517 7.505 7.554 7.418 7.579 27,542,995 7.5205 0.83%
2013-11-25 0 12.02 12.02 12.10 12.02 12.32 11,247,848 136,614,045 12.146 7.455 7.455 7.505 7.455 7.641 18,134,783 7.5333 -0.66%
2013-11-22 0 12.10 12.06 12.10 12.04 12.20 11,496,481 139,132,358 12.102 7.505 7.480 7.505 7.468 7.567 18,535,652 7.5062 0.17%
2013-11-21 0 12.08 12.08 12.10 11.92 12.24 14,937,202 180,153,613 12.061 7.492 7.492 7.505 7.393 7.592 24,083,089 7.4805 -1.47%
2013-11-20 0 12.26 12.28 12.30 12.20 12.40 18,216,028 223,245,289 12.255 7.604 7.616 7.629 7.567 7.691 29,369,505 7.6013 0.00%
2013-11-19 0 12.26 12.26 12.28 12.14 12.44 21,449,495 262,072,236 12.218 7.604 7.604 7.616 7.530 7.716 34,582,788 7.5781 0.00%
2013-11-18 0 12.26 12.24 12.26 11.96 12.28 29,007,821 352,033,499 12.136 7.604 7.592 7.604 7.418 7.616 46,768,995 7.5271 3.20%
2013-11-15 0 11.88 11.86 11.88 11.76 11.98 14,017,408 166,580,541 11.884 7.368 7.356 7.368 7.294 7.430 22,600,115 7.3708 1.54%
2013-11-14 0 11.70 11.66 11.70 11.50 11.82 23,138,760 270,466,140 11.689 7.257 7.232 7.257 7.133 7.331 37,306,372 7.2499 1.92%
2013-11-13 0 11.48 11.52 11.54 11.48 11.72 21,765,078 252,010,532 11.579 7.120 7.145 7.158 7.120 7.269 35,091,599 7.1815 -2.38%
2013-11-12 0 11.76 11.78 11.80 11.68 12.10 12,133,000 143,386,520 11.818 7.294 7.306 7.319 7.244 7.505 19,561,904 7.3299 -1.84%
2013-11-11 0 11.98 11.96 12.02 11.54 12.00 19,606,714 231,853,238 11.825 7.430 7.418 7.455 7.158 7.443 31,611,693 7.3344 2.39%
2013-11-08 0 11.70 11.70 11.72 11.68 11.86 17,781,485 209,186,633 11.764 7.257 7.257 7.269 7.244 7.356 28,668,896 7.2966 -2.01%
2013-11-07 0 11.94 11.92 11.96 11.90 12.02 20,345,539 243,111,713 11.949 7.406 7.393 7.418 7.381 7.455 32,802,892 7.4113 -0.17%
2013-11-06 0 11.96 11.96 11.98 11.82 12.00 20,325,892 242,424,913 11.927 7.418 7.418 7.430 7.331 7.443 32,771,215 7.3975 -0.33%
2013-11-05 0 12.00 12.00 12.02 11.98 12.16 18,154,786 218,578,734 12.040 7.443 7.443 7.455 7.430 7.542 29,270,765 7.4675 -1.15%
2013-11-04 0 12.14 12.10 12.16 12.06 12.38 20,117,096 244,563,647 12.157 7.530 7.505 7.542 7.480 7.679 32,434,576 7.5402 0.17%
2013-11-01 0 12.12 12.10 12.12 11.98 12.24 13,013,799 157,719,950 12.119 7.517 7.505 7.517 7.430 7.592 20,982,007 7.5169 -0.98%
2013-10-31 0 12.24 12.24 12.26 12.14 12.28 15,044,328 183,559,543 12.201 7.592 7.592 7.604 7.530 7.616 24,255,807 7.5677 -0.33%
2013-10-30 0 12.28 12.22 12.28 11.86 12.30 21,638,785 261,306,480 12.076 7.616 7.579 7.616 7.356 7.629 34,887,979 7.4899 1.99%
2013-10-29 0 12.04 12.02 12.06 12.00 12.16 14,687,405 177,155,706 12.062 7.468 7.455 7.480 7.443 7.542 23,680,344 7.4811 -0.33%
2013-10-28 0 12.08 12.08 12.10 11.94 12.16 13,978,692 168,444,908 12.050 7.492 7.492 7.505 7.406 7.542 22,537,694 7.4739 0.17%
2013-10-25 0 12.06 12.02 12.06 11.98 12.50 28,461,399 346,132,990 12.161 7.480 7.455 7.480 7.430 7.753 45,888,005 7.5430 -1.31%
2013-10-24 0 12.22 12.22 12.24 11.82 12.30 20,637,513 249,574,679 12.093 7.579 7.579 7.592 7.331 7.629 33,273,639 7.5007 1.66%
2013-10-23 0 12.02 12.02 12.04 11.98 12.64 35,312,811 432,808,484 12.256 7.455 7.455 7.468 7.430 7.840 56,934,463 7.6019 -4.75%
2013-10-22 0 12.62 12.62 12.64 12.58 12.80 14,392,340 182,117,110 12.654 7.827 7.827 7.840 7.803 7.939 23,204,614 7.8483 -1.10%
2013-10-21 0 12.76 12.70 12.76 12.58 13.00 15,124,721 193,269,660 12.778 7.914 7.877 7.914 7.803 8.063 24,385,424 7.9256 0.63%
2013-10-18 0 12.68 12.64 12.68 12.58 12.84 22,749,508 288,544,975 12.684 7.865 7.840 7.865 7.803 7.964 36,678,785 7.8668 -0.47%
2013-10-17 0 12.74 12.70 12.76 12.62 12.94 12,898,695 164,819,927 12.778 7.902 7.877 7.914 7.827 8.026 20,796,426 7.9254 -0.47%
2013-10-16 0 12.80 12.80 12.82 12.70 13.00 12,627,118 161,801,967 12.814 7.939 7.939 7.951 7.877 8.063 20,358,566 7.9476 -1.08%
2013-10-15 0 12.94 12.90 12.94 12.68 12.96 23,590,459 302,759,332 12.834 8.026 8.001 8.026 7.865 8.038 38,034,641 7.9601 3.19%
2013-10-11 0 12.54 12.54 12.58 12.46 12.86 38,694,977 486,619,834 12.576 7.778 7.778 7.803 7.728 7.976 62,387,492 7.8000 -0.32%
2013-10-10 0 12.58 12.56 12.60 12.38 12.86 46,592,158 584,733,854 12.550 7.803 7.790 7.815 7.679 7.976 75,120,031 7.7840 -2.18%
2013-10-09 0 12.86 12.86 12.90 12.80 13.10 29,404,500 379,352,829 12.901 7.976 7.976 8.001 7.939 8.125 47,408,557 8.0018 -2.43%
2013-10-08 0 13.18 13.18 13.22 13.00 13.24 43,391,089 569,837,537 13.133 8.175 8.175 8.200 8.063 8.212 69,958,983 8.1453 -0.60%
2013-10-07 0 13.26 13.24 13.26 12.94 13.32 37,283,394 490,100,117 13.145 8.224 8.212 8.224 8.026 8.262 60,111,612 8.1532 0.00%
2013-10-04 0 13.26 13.22 13.26 12.82 13.30 71,421,760 933,934,737 13.076 8.224 8.200 8.224 7.951 8.249 115,152,530 8.1104 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 8.137 8.137 8.150 7.480 8.274 153,276,226 8.0076 8.43%
2013-10-02 0 12.10 12.10 12.12 11.98 12.34 22,129,143 269,928,084 12.198 7.505 7.505 7.517 7.430 7.654 35,678,577 7.5656 0.00%
2013-09-30 0 12.10 12.14 12.16 11.82 12.24 26,226,488 316,021,722 12.050 7.505 7.530 7.542 7.331 7.592 42,284,682 7.4737 -0.17%
2013-09-27 0 12.12 12.10 12.14 12.04 12.30 15,086,830 183,454,901 12.160 7.517 7.505 7.530 7.468 7.629 24,324,333 7.5420 0.00%
2013-09-26 0 12.12 12.10 12.14 11.88 12.16 22,450,634 269,907,732 12.022 7.517 7.505 7.530 7.368 7.542 36,196,914 7.4567 -0.98%
2013-09-25 0 12.24 12.24 12.30 12.20 12.50 17,088,911 210,504,023 12.318 7.592 7.592 7.629 7.567 7.753 27,552,266 7.6402 0.33%
2013-09-24 0 12.20 12.20 12.22 12.16 12.60 27,613,989 340,034,079 12.314 7.567 7.567 7.579 7.542 7.815 44,521,735 7.6375 -3.17%
2013-09-23 0 12.60 12.60 12.62 12.42 12.86 13,202,338 166,674,052 12.625 7.815 7.815 7.827 7.703 7.976 21,285,987 7.8302 -1.87%
2013-09-19 0 12.84 12.80 12.86 12.70 12.92 21,679,665 278,608,164 12.851 7.964 7.939 7.976 7.877 8.013 34,953,889 7.9707 1.10%
2013-09-18 0 12.70 12.68 12.70 12.60 12.78 20,927,942 265,741,304 12.698 7.877 7.865 7.877 7.815 7.927 33,741,894 7.8757 0.32%
2013-09-17 0 12.66 12.62 12.68 12.54 12.68 18,164,263 229,301,422 12.624 7.852 7.827 7.865 7.778 7.865 29,286,044 7.8297 -0.16%
2013-09-16 0 12.68 12.70 12.72 12.62 12.84 17,398,775 220,666,773 12.683 7.865 7.877 7.889 7.827 7.964 28,051,856 7.8664 0.48%
2013-09-13 0 12.62 12.58 12.62 12.38 12.70 31,650,680 398,183,212 12.581 7.827 7.803 7.827 7.679 7.877 51,030,048 7.8029 -0.47%
2013-09-12 0 12.68 12.64 12.68 12.46 12.68 43,427,097 546,340,951 12.581 7.865 7.840 7.865 7.728 7.865 70,017,038 7.8030 1.44%
2013-09-11 0 12.50 12.50 12.52 12.24 12.56 38,141,512 472,249,304 12.382 7.753 7.753 7.765 7.592 7.790 61,495,147 7.6795 1.46%
2013-09-10 0 12.32 12.28 12.30 12.14 12.34 18,064,063 220,993,499 12.234 7.641 7.616 7.629 7.530 7.654 29,124,493 7.5879 1.15%
2013-09-09 0 12.18 12.16 12.18 12.06 12.22 19,954,436 242,509,102 12.153 7.554 7.542 7.554 7.480 7.579 32,172,321 7.5378 0.00%
2013-09-06 0 12.18 12.16 12.18 12.04 12.28 61,050,177 743,062,909 12.171 7.554 7.542 7.554 7.468 7.616 98,430,539 7.5491 -0.33%
2013-09-05 0 12.22 12.22 12.24 12.06 12.24 30,904,553 375,620,395 12.154 7.579 7.579 7.592 7.480 7.592 49,827,076 7.5385 0.99%
2013-09-04 0 12.10 12.08 12.10 11.90 12.16 23,086,668 277,976,367 12.041 7.505 7.492 7.505 7.381 7.542 37,222,385 7.4680 0.33%
2013-09-03 0 12.06 12.04 12.08 11.98 12.16 20,966,251 252,352,524 12.036 7.480 7.468 7.492 7.430 7.542 33,803,659 7.4652 0.17%
2013-09-02 0 12.04 12.04 12.06 11.74 12.08 23,111,871 276,797,696 11.976 7.468 7.468 7.480 7.282 7.492 37,263,019 7.4282 2.38%
2013-08-30 0 11.76 11.72 11.76 11.64 11.86 20,625,785 242,231,877 11.744 7.294 7.269 7.294 7.220 7.356 33,254,730 7.2841 -0.17%
2013-08-29 0 11.78 11.80 11.82 11.54 11.82 15,757,257 184,352,369 11.700 7.306 7.319 7.331 7.158 7.331 25,405,255 7.2565 0.68%
2013-08-28 0 11.70 11.64 11.70 11.46 11.76 22,753,347 264,883,283 11.642 7.257 7.220 7.257 7.108 7.294 36,684,975 7.2205 0.17%
2013-08-27 0 11.68 11.66 11.70 11.62 11.80 15,843,271 185,262,856 11.693 7.244 7.232 7.257 7.207 7.319 25,543,934 7.2527 -0.34%
2013-08-26 0 11.72 11.70 11.72 11.70 11.84 17,230,897 202,856,271 11.773 7.269 7.257 7.269 7.257 7.344 27,781,189 7.3019 -0.51%
2013-08-23 0 11.78 11.78 11.80 11.72 11.98 11,983,016 141,546,578 11.812 7.306 7.306 7.319 7.269 7.430 19,320,087 7.3264 -0.84%
2013-08-22 0 11.88 11.88 11.90 11.46 11.92 32,469,738 382,541,360 11.781 7.368 7.368 7.381 7.108 7.393 52,350,607 7.3073 2.41%
2013-08-21 0 11.60 11.58 11.60 11.48 11.78 24,613,101 285,532,167 11.601 7.195 7.182 7.195 7.120 7.306 39,683,436 7.1952 -1.53%
2013-08-20 0 11.78 11.78 11.82 11.72 12.14 32,008,101 379,087,464 11.843 7.306 7.306 7.331 7.269 7.530 51,606,314 7.3458 -3.13%
2013-08-19 0 12.16 12.16 12.18 11.98 12.24 15,978,503 193,678,904 12.121 7.542 7.542 7.554 7.430 7.592 25,761,967 7.5180 0.50%
2013-08-16 0 12.10 12.08 12.12 12.02 12.16 23,002,219 278,298,528 12.099 7.505 7.492 7.517 7.455 7.542 37,086,228 7.5041 -1.31%
2013-08-15 0 12.26 12.24 12.26 11.90 12.26 44,327,474 536,304,459 12.099 7.604 7.592 7.604 7.381 7.604 71,468,706 7.5040 1.66%
2013-08-13 0 12.06 12.02 12.06 11.86 12.06 35,855,746 429,136,937 11.968 7.480 7.455 7.480 7.356 7.480 57,809,831 7.4233 0.50%
2013-08-12 0 12.00 11.98 12.00 11.70 12.00 54,747,968 649,680,984 11.867 7.443 7.430 7.443 7.257 7.443 88,269,556 7.3602 1.69%
2013-08-09 0 11.80 11.78 11.80 11.56 11.90 74,185,528 869,311,691 11.718 7.319 7.306 7.319 7.170 7.381 119,608,523 7.2680 2.25%
2013-08-08 1 11.54 11.54 11.56 11.12 11.68 30,574,704 346,564,930 11.335 7.158 7.158 7.170 6.897 7.244 49,295,264 7.0304 2.67%
2013-08-07 0 11.24 11.22 11.24 11.20 11.40 23,924,800 269,810,950 11.277 6.971 6.959 6.971 6.947 7.071 38,573,696 6.9947 -1.58%
2013-08-06 0 11.42 11.40 11.42 11.22 11.42 20,324,758 230,254,629 11.329 7.083 7.071 7.083 6.959 7.083 32,769,387 7.0265 0.88%
2013-08-05 0 11.32 11.30 11.32 11.24 11.46 10,930,154 123,404,185 11.290 7.021 7.009 7.021 6.971 7.108 17,622,569 7.0026 -0.53%
2013-08-02 0 11.38 11.36 11.38 11.28 11.50 11,246,831 127,620,804 11.347 7.058 7.046 7.058 6.996 7.133 18,133,144 7.0380 0.35%
2013-08-01 0 11.34 11.36 11.38 11.26 11.48 8,554,749 97,195,825 11.362 7.033 7.046 7.058 6.984 7.120 13,792,729 7.0469 -0.35%
2013-07-31 0 11.38 11.36 11.42 11.32 11.42 17,347,077 197,360,641 11.377 7.058 7.046 7.083 7.021 7.083 27,968,504 7.0565 0.18%
2013-07-30 0 11.36 11.32 11.38 11.28 11.40 15,784,490 179,182,089 11.352 7.046 7.021 7.058 6.996 7.071 25,449,162 7.0408 0.00%
2013-07-29 0 11.36 11.34 11.38 11.22 11.46 18,356,764 208,552,629 11.361 7.046 7.033 7.058 6.959 7.108 29,596,412 7.0466 0.18%
2013-07-26 0 11.34 11.30 11.34 11.08 11.38 18,222,426 205,316,372 11.267 7.033 7.009 7.033 6.872 7.058 29,379,820 6.9883 0.89%
2013-07-25 0 11.24 11.22 11.26 11.10 11.28 12,647,675 141,713,121 11.205 6.971 6.959 6.984 6.885 6.996 20,391,709 6.9495 1.26%
2013-07-24 0 11.10 11.06 11.12 10.98 11.20 11,603,636 128,219,586 11.050 6.885 6.860 6.897 6.810 6.947 18,708,417 6.8536 -0.89%
2013-07-23 0 11.20 11.18 11.20 11.00 11.22 22,353,889 249,146,409 11.146 6.947 6.934 6.947 6.823 6.959 36,040,933 6.9129 1.63%
2013-07-22 0 11.02 11.00 11.02 10.82 11.10 19,969,885 219,096,094 10.971 6.835 6.823 6.835 6.711 6.885 32,197,229 6.8048 2.04%
2013-07-19 0 10.80 10.78 10.86 10.70 10.96 15,900,938 171,770,111 10.803 6.699 6.686 6.736 6.637 6.798 25,636,910 6.7001 -1.10%
2013-07-18 0 10.92 10.94 10.96 10.70 10.96 11,737,780 127,509,710 10.863 6.773 6.785 6.798 6.637 6.798 18,924,696 6.7377 0.55%
2013-07-17 0 10.86 10.80 10.86 10.74 10.98 13,999,559 151,828,189 10.845 6.736 6.699 6.736 6.661 6.810 22,571,337 6.7266 0.74%
2013-07-16 0 10.78 10.78 10.80 10.60 10.90 19,037,280 205,252,428 10.782 6.686 6.686 6.699 6.575 6.761 30,693,600 6.6871 0.94%
2013-07-15 0 10.68 10.66 10.68 10.54 10.74 12,144,226 129,720,579 10.682 6.624 6.612 6.624 6.537 6.661 19,580,004 6.6252 0.56%
2013-07-12 0 10.62 10.58 10.64 10.56 10.68 10,921,192 116,174,817 10.638 6.587 6.562 6.599 6.550 6.624 17,608,120 6.5978 0.00%
2013-07-11 0 10.62 10.62 10.64 10.48 10.68 14,025,414 148,541,290 10.591 6.587 6.587 6.599 6.500 6.624 22,613,023 6.5688 2.12%
2013-07-10 0 10.40 10.42 10.46 10.24 10.60 14,271,633 148,477,489 10.404 6.450 6.463 6.488 6.351 6.575 23,009,999 6.4527 -0.76%
2013-07-09 0 10.48 10.46 10.48 10.26 10.54 15,789,095 165,107,981 10.457 6.500 6.488 6.500 6.364 6.537 25,456,587 6.4859 0.96%
2013-07-08 0 10.38 10.32 10.36 10.12 10.46 15,749,280 161,825,672 10.275 6.438 6.401 6.426 6.277 6.488 25,392,393 6.3730 -1.14%
2013-07-05 0 10.50 10.46 10.50 10.38 10.62 13,072,234 136,973,662 10.478 6.512 6.488 6.512 6.438 6.587 21,076,221 6.4990 1.16%
2013-07-04 0 10.38 10.32 10.40 10.26 10.40 9,795,755 101,272,837 10.338 6.438 6.401 6.450 6.364 6.450 15,793,590 6.4123 1.96%
2013-07-03 0 10.18 10.16 10.18 10.12 10.40 19,249,658 197,231,765 10.246 6.314 6.302 6.314 6.277 6.450 31,036,015 6.3549 -1.93%
2013-07-02 0 10.38 10.36 10.40 10.30 10.64 23,055,548 240,513,833 10.432 6.438 6.426 6.450 6.388 6.599 37,172,210 6.4703 0.78%
2013-06-28 0 10.30 10.28 10.32 10.12 10.36 19,802,847 202,644,710 10.233 6.388 6.376 6.401 6.277 6.426 31,927,916 6.3469 2.39%
2013-06-27 0 10.06 10.06 10.08 10.02 10.26 16,753,898 169,433,946 10.113 6.240 6.240 6.252 6.215 6.364 27,012,128 6.2725 -0.79%
2013-06-26 0 10.14 10.10 10.20 9.790 10.22 27,312,189 273,360,028 10.009 6.289 6.264 6.326 6.072 6.339 44,035,146 6.2078 3.58%
2013-06-25 0 9.790 9.770 9.820 9.520 10.02 26,794,201 262,504,891 9.7971 6.072 6.060 6.091 5.905 6.215 43,200,000 6.0765 -0.51%
2013-06-24 0 9.840 9.810 9.840 9.810 9.990 21,442,294 211,932,602 9.8839 6.103 6.085 6.103 6.085 6.196 34,571,178 6.1303 -1.80%
2013-06-21 0 10.02 9.910 9.920 9.810 10.06 40,422,771 401,762,671 9.9390 6.215 6.147 6.153 6.085 6.240 65,173,196 6.1645 -0.79%
2013-06-20 0 10.10 10.08 10.12 9.950 10.32 26,476,987 266,856,356 10.079 6.264 6.252 6.277 6.171 6.401 42,688,559 6.2512 -2.51%
2013-06-19 0 10.36 10.32 10.36 10.26 10.50 23,417,962 242,560,658 10.358 6.426 6.401 6.426 6.364 6.512 37,756,526 6.4243 -2.45%
2013-06-18 0 10.62 10.58 10.62 10.34 10.62 13,871,541 145,742,878 10.507 6.587 6.562 6.587 6.413 6.587 22,364,935 6.5166 0.38%
2013-06-17 0 10.58 10.54 10.58 10.32 10.70 23,898,810 252,181,750 10.552 6.562 6.537 6.562 6.401 6.637 38,531,792 6.5448 2.12%
2013-06-14 0 10.36 10.32 10.38 10.20 10.42 28,027,880 289,864,538 10.342 6.426 6.401 6.438 6.326 6.463 45,189,047 6.4145 2.17%
2013-06-13 0 10.14 10.12 10.14 10.02 10.42 36,542,754 369,581,645 10.114 6.289 6.277 6.289 6.215 6.463 58,917,486 6.2729 -2.87%
2013-06-11 0 10.44 10.38 10.40 10.28 10.52 15,672,540 163,299,640 10.419 6.475 6.438 6.450 6.376 6.525 25,268,666 6.4625 0.58%
2013-06-10 0 10.38 10.36 10.40 10.30 10.50 12,888,859 134,168,007 10.410 6.438 6.426 6.450 6.388 6.512 20,780,568 6.4564 0.78%
2013-06-07 0 10.30 10.30 10.32 10.28 10.54 12,961,936 134,367,809 10.366 6.388 6.388 6.401 6.376 6.537 20,898,389 6.4296 -0.19%
2013-06-06 0 10.32 10.28 10.32 10.28 10.56 15,240,595 158,067,532 10.371 6.401 6.376 6.401 6.376 6.550 24,572,246 6.4328 -2.64%
2013-06-05 0 10.60 10.58 10.60 10.44 10.70 11,223,767 118,132,002 10.525 6.575 6.562 6.575 6.475 6.637 18,095,958 6.5281 0.00%
2013-06-04 0 10.60 10.54 10.60 10.42 10.68 11,713,025 123,596,126 10.552 6.575 6.537 6.575 6.463 6.624 18,884,783 6.5447 0.38%
2013-06-03 0 10.56 10.56 10.60 10.52 10.72 17,207,562 182,389,288 10.599 6.550 6.550 6.575 6.525 6.649 27,743,566 6.5741 -0.94%
2013-05-31 0 10.66 10.68 10.74 10.64 10.96 30,619,084 331,304,665 10.820 6.612 6.624 6.661 6.599 6.798 49,366,817 6.7111 -1.11%
2013-05-30 0 10.78 10.78 10.80 10.60 10.88 23,840,863 256,979,907 10.779 6.686 6.686 6.699 6.575 6.748 38,438,365 6.6855 1.51%
2013-05-29 0 10.62 10.60 10.62 10.60 11.12 30,534,017 329,922,241 10.805 6.587 6.575 6.587 6.575 6.897 49,229,665 6.7017 -4.50%
2013-05-28 0 11.12 11.10 11.12 10.98 11.18 10,457,800 115,745,093 11.068 6.897 6.885 6.897 6.810 6.934 16,860,998 6.8647 0.36%
2013-05-27 0 11.08 11.04 11.08 10.88 11.24 10,619,700 117,663,804 11.080 6.872 6.847 6.872 6.748 6.971 17,122,027 6.8721 0.18%
2013-05-24 0 11.06 11.04 11.08 10.84 11.08 13,782,686 151,590,855 10.999 6.860 6.847 6.872 6.723 6.872 22,221,675 6.8218 0.18%
2013-05-23 0 11.04 11.00 11.04 10.92 11.56 42,640,764 475,348,318 11.148 6.847 6.823 6.847 6.773 7.170 68,749,242 6.9142 -4.25%
2013-05-22 0 11.68 11.64 11.68 11.58 11.84 21,558,850 252,663,370 11.720 7.151 7.127 7.151 7.090 7.249 35,212,125 7.1755 0.69%
2013-05-21 0 11.60 11.56 11.60 11.48 11.62 23,793,389 275,251,502 11.568 7.102 7.078 7.102 7.029 7.114 38,861,803 7.0828 0.17%
2013-05-20 0 11.58 11.56 11.58 11.48 11.62 20,915,582 241,780,736 11.560 7.090 7.078 7.090 7.029 7.114 34,161,473 7.0776 1.22%
2013-05-16 0 11.44 11.42 11.44 11.24 11.60 23,450,935 269,829,229 11.506 7.004 6.992 7.004 6.882 7.102 38,302,472 7.0447 0.70%
2013-05-15 0 11.36 11.34 11.40 11.26 11.50 20,565,190 233,401,757 11.349 6.955 6.943 6.980 6.894 7.041 33,589,177 6.9487 -0.35%
2013-05-14 0 11.40 11.38 11.40 11.24 11.44 23,298,644 264,690,857 11.361 6.980 6.967 6.980 6.882 7.004 38,053,735 6.9557 0.88%
2013-05-13 0 11.30 11.26 11.30 11.10 11.42 17,864,344 201,168,972 11.261 6.918 6.894 6.918 6.796 6.992 29,177,879 6.8946 -1.40%
2013-05-10 0 11.46 11.44 11.46 11.20 11.46 18,533,160 210,255,078 11.345 7.016 7.004 7.016 6.857 7.016 30,270,258 6.9459 0.35%
2013-05-09 0 11.42 11.40 11.42 11.16 11.48 30,381,175 343,626,338 11.311 6.992 6.980 6.992 6.833 7.029 49,621,651 6.9249 1.42%
2013-05-08 0 11.26 11.22 11.26 11.06 11.28 26,485,528 294,810,423 11.131 6.894 6.870 6.894 6.772 6.906 43,258,880 6.8150 1.44%
2013-05-07 0 11.10 11.10 11.12 10.90 11.18 19,209,081 211,881,645 11.030 6.796 6.796 6.808 6.674 6.845 31,374,241 6.7534 -0.18%
2013-05-06 0 11.12 11.10 11.14 11.02 11.30 16,689,226 185,434,417 11.111 6.808 6.796 6.821 6.747 6.918 27,258,555 6.8028 0.00%
2013-05-03 0 11.12 11.12 11.14 11.04 11.22 13,959,622 155,258,381 11.122 6.808 6.808 6.821 6.759 6.870 22,800,286 6.8095 -0.36%
2013-05-02 0 11.16 11.14 11.16 10.92 11.28 21,468,866 238,677,877 11.117 6.833 6.821 6.833 6.686 6.906 35,065,154 6.8067 0.18%
2013-04-30 0 11.14 11.10 11.12 10.98 11.18 20,409,647 226,341,404 11.090 6.821 6.796 6.808 6.723 6.845 33,335,129 6.7899 0.91%
2013-04-29 0 11.04 11.02 11.04 10.96 11.08 32,749,893 361,220,837 11.030 6.759 6.747 6.759 6.710 6.784 53,490,484 6.7530 -0.36%
2013-04-26 0 11.08 11.08 11.10 10.86 11.20 52,253,312 576,015,150 11.024 6.784 6.784 6.796 6.649 6.857 85,345,468 6.7492 2.59%
2013-04-25 0 10.80 10.78 10.80 10.60 10.86 15,724,936 168,722,328 10.730 6.612 6.600 6.612 6.490 6.649 25,683,578 6.5693 -0.18%
2013-04-24 0 10.82 10.80 10.82 10.62 10.84 27,858,056 299,411,332 10.748 6.625 6.612 6.625 6.502 6.637 45,500,634 6.5804 2.66%
2013-04-23 0 10.54 10.52 10.56 10.50 10.76 33,481,542 354,206,608 10.579 6.453 6.441 6.465 6.429 6.588 54,685,488 6.4772 -1.50%
2013-04-22 0 10.70 10.64 10.66 10.52 10.80 81,125,120 865,350,585 10.667 6.551 6.514 6.527 6.441 6.612 132,501,866 6.5309 4.29%
2013-04-19 0 10.26 10.24 10.28 9.550 10.34 65,011,241 655,465,386 10.082 6.282 6.270 6.294 5.847 6.331 106,183,026 6.1730 7.32%
2013-04-18 0 9.560 9.530 9.550 9.460 9.630 22,894,639 218,463,522 9.5421 5.853 5.835 5.847 5.792 5.896 37,393,872 5.8422 0.53%
2013-04-17 0 9.510 9.520 9.530 9.500 9.800 43,417,735 417,479,093 9.6154 5.823 5.829 5.835 5.816 6.000 70,914,297 5.8871 -2.56%
2013-04-16 0 9.760 9.760 9.770 9.690 9.950 20,704,316 203,326,107 9.8205 5.976 5.976 5.982 5.933 6.092 33,816,412 6.0126 -0.10%
2013-04-15 0 9.770 9.770 9.800 9.730 9.980 19,751,751 193,864,178 9.8150 5.982 5.982 6.000 5.957 6.110 32,260,585 6.0093 -2.10%
2013-04-12 0 9.980 9.990 10.00 9.880 10.02 19,544,914 194,590,133 9.9560 6.110 6.116 6.123 6.049 6.135 31,922,758 6.0957 0.30%
2013-04-11 0 9.950 9.970 10.00 9.930 10.16 28,762,230 287,928,269 10.011 6.092 6.104 6.123 6.080 6.221 46,977,424 6.1291 -1.09%
2013-04-10 0 10.06 10.02 10.04 10.00 10.20 25,215,641 253,840,498 10.067 6.159 6.135 6.147 6.123 6.245 41,184,771 6.1635 -0.40%
2013-04-09 0 10.10 10.06 10.10 9.880 10.14 28,280,320 284,311,145 10.053 6.184 6.159 6.184 6.049 6.208 46,190,319 6.1552 0.60%
2013-04-08 0 10.04 10.06 10.08 9.960 10.20 28,485,000 286,797,144 10.068 6.147 6.159 6.172 6.098 6.245 46,524,623 6.1644 0.90%
2013-04-05 0 9.950 9.930 9.950 9.900 10.24 37,620,607 376,401,056 10.005 6.092 6.080 6.092 6.061 6.270 61,445,833 6.1257 -2.83%
2013-04-03 0 10.24 10.22 10.26 10.06 10.36 24,004,653 245,030,323 10.208 6.270 6.257 6.282 6.159 6.343 39,206,861 6.2497 0.39%
2013-04-02 0 10.20 10.18 10.20 10.08 10.46 38,906,220 398,285,294 10.237 6.245 6.233 6.245 6.172 6.404 63,545,628 6.2677 -1.92%
2013-03-28 0 10.40 10.36 10.40 10.34 10.58 33,545,200 350,865,350 10.459 6.367 6.343 6.367 6.331 6.478 54,789,461 6.4039 -1.89%
2013-03-27 0 10.60 10.60 10.64 10.56 10.78 17,879,508 190,243,424 10.640 6.490 6.490 6.514 6.465 6.600 29,202,646 6.5146 -0.19%
2013-03-26 0 10.62 10.60 10.62 10.54 10.84 27,882,250 296,977,846 10.651 6.502 6.490 6.502 6.453 6.637 45,540,150 6.5212 -1.85%
2013-03-25 0 10.82 10.78 10.82 10.72 10.96 22,295,494 241,509,825 10.832 6.625 6.600 6.625 6.563 6.710 36,415,287 6.6321 0.74%
2013-03-22 0 10.74 10.74 10.76 10.58 10.92 66,404,337 715,889,008 10.781 6.576 6.576 6.588 6.478 6.686 108,458,373 6.6006 3.67%
2013-03-21 0 10.36 10.36 10.38 10.30 10.56 39,320,904 409,625,181 10.417 6.343 6.343 6.355 6.306 6.465 64,222,933 6.3782 -1.71%
2013-03-20 0 10.54 10.54 10.56 10.42 10.62 24,266,900 255,045,872 10.510 6.453 6.453 6.465 6.380 6.502 39,635,190 6.4348 0.96%
2013-03-19 0 10.44 10.44 10.46 10.42 10.68 29,063,904 305,808,269 10.522 6.392 6.392 6.404 6.380 6.539 47,470,149 6.4421 -0.57%
2013-03-18 0 10.50 10.50 10.56 10.46 10.66 38,352,282 406,322,390 10.594 6.429 6.429 6.465 6.404 6.527 62,640,880 6.4865 -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 6.527 6.527 6.551 6.404 6.600 192,228,230 6.5005 0.00%
2013-03-14 0 10.66 10.66 10.72 10.52 10.78 32,613,118 347,888,254 10.667 6.527 6.527 6.563 6.441 6.600 53,267,089 6.5310 -0.56%
2013-03-13 0 10.72 10.70 10.74 10.68 10.96 37,777,035 408,081,324 10.802 6.563 6.551 6.576 6.539 6.710 61,701,328 6.6138 -2.37%
2013-03-12 0 10.98 10.96 10.98 10.96 11.26 17,725,435 196,344,735 11.077 6.723 6.710 6.723 6.710 6.894 28,950,998 6.7820 -1.26%
2013-03-11 0 11.12 11.10 11.12 11.04 11.50 24,167,140 272,458,715 11.274 6.808 6.796 6.808 6.759 7.041 39,472,251 6.9025 -1.59%
2013-03-08 0 11.30 11.26 11.28 11.14 11.38 31,709,014 358,343,792 11.301 6.918 6.894 6.906 6.821 6.967 51,790,414 6.9191 2.91%
2013-03-07 0 10.98 10.98 11.00 10.96 11.26 20,494,086 226,978,656 11.075 6.723 6.723 6.735 6.710 6.894 33,473,043 6.7809 -0.18%
2013-03-06 0 11.00 10.96 11.00 10.96 11.26 43,162,993 479,229,484 11.103 6.735 6.710 6.735 6.710 6.894 70,498,227 6.7978 1.66%
2013-03-05 0 10.82 10.78 10.82 10.72 10.94 30,506,003 329,500,410 10.801 6.625 6.600 6.625 6.563 6.698 49,825,533 6.6131 0.74%
2013-03-04 0 10.74 10.72 10.76 10.72 11.04 30,716,235 332,200,501 10.815 6.576 6.563 6.588 6.563 6.759 50,168,905 6.6216 -2.72%
2013-03-01 0 11.04 11.04 11.06 11.02 11.26 16,452,925 182,563,898 11.096 6.759 6.759 6.772 6.747 6.894 26,872,604 6.7937 -1.25%
2013-02-28 0 11.18 11.14 11.20 10.94 11.30 29,515,657 329,424,324 11.161 6.845 6.821 6.857 6.698 6.918 48,207,998 6.8334 2.01%
2013-02-27 0 10.96 10.94 10.98 10.90 11.14 26,310,334 289,957,344 11.021 6.710 6.698 6.723 6.674 6.821 42,972,736 6.7475 -0.90%
2013-02-26 0 11.06 11.04 11.06 10.98 11.22 22,666,331 251,088,588 11.078 6.772 6.759 6.772 6.723 6.870 37,020,976 6.7823 -0.90%
2013-02-25 0 11.16 11.12 11.16 11.10 11.30 12,879,391 143,822,430 11.167 6.833 6.808 6.833 6.796 6.918 21,035,942 6.8370 -0.18%
2013-02-22 0 11.18 11.18 11.20 11.10 11.30 26,208,054 294,148,797 11.224 6.845 6.845 6.857 6.796 6.918 42,805,682 6.8717 0.00%
2013-02-21 0 11.18 11.16 11.18 11.10 11.42 38,062,970 426,935,834 11.217 6.845 6.833 6.845 6.796 6.992 62,168,346 6.8674 -1.58%
2013-02-20 0 11.36 11.36 11.38 11.24 11.68 33,963,600 386,685,134 11.385 6.955 6.955 6.967 6.882 7.151 55,472,835 6.9707 -0.87%
2013-02-19 0 11.46 11.46 11.48 11.40 11.62 23,541,586 270,465,509 11.489 7.016 7.016 7.029 6.980 7.114 38,450,533 7.0341 -0.69%
2013-02-18 0 11.54 11.54 11.56 11.52 11.68 24,315,815 281,415,565 11.573 7.065 7.065 7.078 7.053 7.151 39,715,083 7.0859 0.17%
2013-02-15 0 11.52 11.52 11.54 11.50 11.62 24,015,438 277,623,643 11.560 7.053 7.053 7.065 7.041 7.114 39,224,476 7.0778 -0.86%
2013-02-14 0 11.62 11.58 11.62 11.52 11.80 37,116,215 431,123,719 11.616 7.114 7.090 7.114 7.053 7.225 60,622,009 7.1117 -0.68%
2013-02-08 0 11.70 11.68 11.70 11.64 12.28 78,597,562 927,263,342 11.798 7.163 7.151 7.163 7.127 7.519 128,373,599 7.2232 -3.94%
2013-02-07 0 12.18 12.16 12.22 12.14 12.36 19,871,406 242,451,299 12.201 7.457 7.445 7.482 7.433 7.567 32,456,018 7.4701 -2.25%
2013-02-06 0 12.46 12.42 12.46 12.24 12.46 11,147,141 137,824,799 12.364 7.629 7.604 7.629 7.494 7.629 18,206,654 7.5700 0.97%
2013-02-05 0 12.34 12.32 12.36 12.28 12.46 15,545,242 192,219,959 12.365 7.555 7.543 7.567 7.519 7.629 25,390,083 7.5707 -2.06%
2013-02-04 0 12.60 12.60 12.62 12.50 12.62 14,116,936 177,635,762 12.583 7.714 7.714 7.727 7.653 7.727 23,057,228 7.7041 0.16%
2013-02-01 0 12.58 12.54 12.60 12.34 12.62 20,212,051 253,767,822 12.555 7.702 7.678 7.714 7.555 7.727 33,012,394 7.6870 0.96%
2013-01-31 0 12.46 12.42 12.48 12.36 12.60 49,434,760 617,133,154 12.484 7.629 7.604 7.641 7.567 7.714 80,741,920 7.6433 1.63%
2013-01-30 0 12.26 12.26 12.28 12.22 12.60 46,871,589 576,408,372 12.298 7.506 7.506 7.519 7.482 7.714 76,555,486 7.5293 0.99%
2013-01-29 0 12.14 12.14 12.16 12.12 12.30 33,627,612 410,296,271 12.201 7.433 7.433 7.445 7.421 7.531 54,924,065 7.4702 -0.33%
2013-01-28 0 12.18 12.16 12.18 12.14 12.40 30,258,440 370,052,224 12.230 7.457 7.445 7.457 7.433 7.592 49,421,187 7.4877 -0.49%
2013-01-25 0 12.24 12.22 12.28 12.14 12.54 47,348,535 581,946,603 12.291 7.494 7.482 7.519 7.433 7.678 77,334,483 7.5251 -3.47%
2013-01-24 0 12.68 12.68 12.70 12.66 13.00 31,166,263 398,493,475 12.786 7.763 7.763 7.776 7.751 7.959 50,903,937 7.8283 -2.91%
2013-01-23 0 13.06 13.00 13.08 12.92 13.14 22,824,489 296,778,272 13.003 7.996 7.959 8.008 7.910 8.045 37,279,296 7.9609 0.77%
2013-01-22 0 12.96 12.92 12.96 12.82 13.06 20,776,675 268,682,915 12.932 7.935 7.910 7.935 7.849 7.996 33,934,596 7.9177 -0.92%
2013-01-21 0 13.08 13.06 13.12 12.82 13.14 30,001,549 391,609,282 13.053 8.008 7.996 8.033 7.849 8.045 49,001,607 7.9918 -0.76%
2013-01-18 0 13.18 13.12 13.18 12.98 13.18 33,688,759 440,593,403 13.078 8.070 8.033 8.070 7.947 8.070 55,023,936 8.0073 2.01%
2013-01-17 0 12.92 12.88 12.92 12.76 13.18 16,145,363 209,264,702 12.961 7.910 7.886 7.910 7.812 8.070 26,370,263 7.9356 0.00%
2013-01-16 0 12.92 12.90 12.94 12.70 12.98 19,970,426 257,084,524 12.873 7.910 7.898 7.923 7.776 7.947 32,617,748 7.8817 -0.15%
2013-01-15 0 12.94 12.94 12.96 12.84 13.36 41,681,853 544,603,275 13.066 7.923 7.923 7.935 7.861 8.180 68,079,077 7.9996 -2.27%
2013-01-14 0 13.24 13.20 13.24 13.02 13.26 16,028,277 211,178,905 13.175 8.106 8.082 8.106 7.972 8.119 26,179,026 8.0667 1.69%
2013-01-11 0 13.02 13.00 13.02 12.98 13.30 33,323,515 436,559,407 13.101 7.972 7.959 7.972 7.947 8.143 54,427,382 8.0210 -2.40%
2013-01-10 0 13.34 13.34 13.36 13.12 13.44 41,419,956 552,618,518 13.342 8.168 8.168 8.180 8.033 8.229 67,651,320 8.1686 1.99%
2013-01-09 0 13.08 13.04 13.06 12.78 13.10 51,679,449 668,693,164 12.939 8.008 7.984 7.996 7.825 8.021 84,408,176 7.9221 3.15%
2013-01-08 0 12.68 12.62 12.66 12.50 12.78 21,496,354 271,495,786 12.630 7.763 7.727 7.751 7.653 7.825 35,110,050 7.7327 -0.16%
2013-01-07 0 12.70 12.68 12.74 12.60 12.84 22,998,354 291,426,867 12.672 7.776 7.763 7.800 7.714 7.861 37,563,270 7.7583 -0.63%
2013-01-04 0 12.78 12.76 12.78 12.62 12.84 19,724,578 250,237,931 12.687 7.825 7.812 7.825 7.727 7.861 32,216,204 7.7675 -0.62%
2013-01-03 0 12.86 12.84 12.88 12.58 12.86 24,594,021 314,268,557 12.778 7.874 7.861 7.886 7.702 7.874 40,169,477 7.8236 1.10%
2013-01-02 0 12.72 12.70 12.72 12.46 12.78 25,239,006 318,564,136 12.622 7.788 7.776 7.788 7.629 7.825 41,222,933 7.7278 2.42%
2012-12-31 0 12.42 12.40 12.44 12.40 12.52 13,405,852 166,907,374 12.450 7.604 7.592 7.616 7.592 7.665 21,895,812 7.6228 -0.96%
2012-12-28 0 12.54 12.52 12.54 12.44 12.58 19,617,180 245,563,276 12.518 7.678 7.665 7.678 7.616 7.702 32,040,790 7.6641 1.29%
2012-12-27 0 12.38 12.36 12.38 12.30 12.54 23,342,867 289,286,270 12.393 7.580 7.567 7.580 7.531 7.678 38,125,964 7.5876 0.98%
2012-12-24 0 12.26 12.24 12.26 12.10 12.32 9,195,764 112,210,817 12.202 7.506 7.494 7.506 7.408 7.543 15,019,465 7.4710 0.82%
2012-12-21 0 12.16 12.18 12.20 12.00 12.30 53,475,429 648,597,661 12.129 7.445 7.457 7.470 7.347 7.531 87,341,555 7.4260 0.16%
2012-12-20 0 12.14 12.14 12.16 12.00 12.26 38,168,464 462,659,329 12.122 7.433 7.433 7.445 7.347 7.506 62,340,650 7.4215 0.66%
2012-12-19 0 12.06 12.04 12.08 12.00 12.16 22,813,437 275,431,168 12.073 7.384 7.372 7.396 7.347 7.445 37,261,245 7.3919 0.67%
2012-12-18 0 11.98 11.98 12.02 11.94 12.14 32,737,980 392,977,742 12.004 7.335 7.335 7.359 7.310 7.433 53,471,026 7.3494 -1.32%
2012-12-17 0 12.14 12.16 12.18 12.08 12.36 20,629,468 252,062,625 12.219 7.433 7.445 7.457 7.396 7.567 33,694,163 7.4809 -1.46%
2012-12-14 0 12.32 12.28 12.32 12.24 12.38 34,760,703 427,109,360 12.287 7.543 7.519 7.543 7.494 7.580 56,774,745 7.5229 -0.48%
2012-12-13 0 12.38 12.38 12.40 12.24 12.46 21,094,394 260,670,259 12.357 7.580 7.580 7.592 7.494 7.629 34,453,528 7.5659 -1.12%
2012-12-12 0 12.52 12.50 12.52 12.46 12.56 24,117,181 301,339,053 12.495 7.665 7.653 7.665 7.629 7.690 39,390,653 7.6500 1.13%
2012-12-11 0 12.38 12.36 12.42 12.28 12.50 20,909,730 259,501,588 12.411 7.580 7.567 7.604 7.519 7.653 34,151,915 7.5984 0.00%
2012-12-10 0 12.38 12.36 12.38 12.26 12.48 19,899,601 245,925,723 12.358 7.580 7.567 7.580 7.506 7.641 32,502,069 7.5665 1.31%
2012-12-07 0 12.22 12.20 12.26 12.14 12.32 10,892,893 133,443,082 12.250 7.482 7.470 7.506 7.433 7.543 17,791,390 7.5004 -0.33%
2012-12-06 0 12.26 12.24 12.26 12.12 12.32 18,647,142 227,622,262 12.207 7.506 7.494 7.506 7.421 7.543 30,456,425 7.4737 0.16%
2012-12-05 0 12.24 12.22 12.24 11.86 12.26 23,080,674 278,995,655 12.088 7.494 7.482 7.494 7.261 7.506 37,697,724 7.4009 3.38%
2012-12-04 0 11.84 11.82 11.84 11.82 12.02 15,414,614 183,071,205 11.876 7.249 7.237 7.249 7.237 7.359 25,176,728 7.2714 0.00%
2012-12-03 0 11.84 11.82 11.84 11.78 12.34 17,935,925 214,563,229 11.963 7.249 7.237 7.249 7.212 7.555 29,294,792 7.3243 -1.99%
2012-11-30 0 12.08 12.10 12.12 11.90 12.12 27,046,772 325,056,573 12.018 7.396 7.408 7.421 7.286 7.421 44,175,562 7.3583 0.50%
2012-11-29 0 12.02 12.02 12.04 11.86 12.08 16,267,190 195,336,906 12.008 7.359 7.359 7.372 7.261 7.396 26,569,243 7.3520 1.52%
2012-11-28 0 11.84 11.84 11.86 11.80 11.98 23,580,738 279,669,668 11.860 7.249 7.249 7.261 7.225 7.335 38,514,480 7.2614 -2.15%
2012-11-27 0 12.10 12.06 12.12 12.04 12.38 19,949,000 242,037,804 12.133 7.408 7.384 7.421 7.372 7.580 32,582,753 7.4284 -1.63%
2012-11-26 0 12.30 12.30 12.32 12.16 12.40 17,147,951 209,920,377 12.242 7.531 7.531 7.543 7.445 7.592 28,007,792 7.4951 -0.49%
2012-11-23 0 12.36 12.32 12.36 12.22 12.38 26,504,436 326,411,679 12.315 7.567 7.543 7.567 7.482 7.580 43,289,763 7.5402 1.31%
2012-11-22 0 12.20 12.20 12.22 11.88 12.30 39,971,609 486,304,896 12.166 7.470 7.470 7.482 7.274 7.531 65,285,731 7.4489 3.04%
2012-11-21 0 11.84 11.86 11.88 11.68 11.94 14,913,961 175,948,289 11.798 7.249 7.261 7.274 7.151 7.310 24,359,011 7.2231 1.20%
2012-11-20 0 11.70 11.68 11.70 11.64 11.98 23,792,130 281,633,456 11.837 7.163 7.151 7.163 7.127 7.335 38,859,747 7.2474 -0.68%
2012-11-19 0 11.78 11.76 11.78 11.50 11.84 33,069,377 386,536,529 11.689 7.212 7.200 7.212 7.041 7.249 54,012,298 7.1565 2.61%
2012-11-16 0 11.48 11.46 11.50 11.14 11.50 33,258,451 378,399,523 11.378 7.029 7.016 7.041 6.821 7.041 54,321,113 6.9660 2.87%
2012-11-15 0 11.16 11.14 11.16 11.10 11.42 31,089,641 348,796,491 11.219 6.833 6.821 6.833 6.796 6.992 50,778,790 6.8689 -2.28%
2012-11-14 0 11.42 11.42 11.44 11.34 11.56 25,513,548 291,941,247 11.443 6.992 6.992 7.004 6.943 7.078 41,671,343 7.0058 -0.17%
2012-11-13 0 11.44 11.42 11.44 11.36 11.72 35,221,334 404,795,285 11.493 7.004 6.992 7.004 6.955 7.176 57,527,095 7.0366 -1.55%
2012-11-12 0 11.62 11.62 11.66 11.58 11.96 34,902,565 409,151,817 11.723 7.114 7.114 7.139 7.090 7.323 57,006,449 7.1773 -3.01%
2012-11-09 0 11.98 11.92 12.00 11.90 12.06 26,746,399 320,365,272 11.978 7.335 7.298 7.347 7.286 7.384 43,684,962 7.3335 -1.32%
2012-11-08 0 12.14 12.10 12.16 12.06 12.30 23,769,034 289,114,628 12.163 7.433 7.408 7.445 7.384 7.531 38,822,024 7.4472 -1.94%
2012-11-07 0 12.38 12.36 12.38 12.20 12.42 14,525,235 179,175,882 12.335 7.580 7.567 7.580 7.470 7.604 23,724,103 7.5525 1.48%
2012-11-06 0 12.20 12.20 12.24 12.20 12.46 22,652,803 278,521,714 12.295 7.470 7.470 7.494 7.470 7.629 36,998,881 7.5278 -0.33%
2012-11-05 0 12.24 12.24 12.30 12.18 12.66 46,772,310 577,140,319 12.339 7.494 7.494 7.531 7.457 7.751 76,393,333 7.5549 -1.61%
2012-11-02 0 12.44 12.42 12.44 12.38 12.94 39,498,890 497,949,134 12.607 7.616 7.604 7.616 7.580 7.923 64,513,638 7.7185 -2.35%
2012-11-01 0 12.74 12.74 12.76 12.50 12.90 27,004,606 343,915,523 12.735 7.800 7.800 7.812 7.653 7.898 44,106,692 7.7974 0.63%
2012-10-31 0 12.66 12.64 12.70 12.38 12.70 26,214,191 329,661,333 12.576 7.751 7.739 7.776 7.580 7.776 42,815,705 7.6995 2.59%
2012-10-30 0 12.34 12.34 12.38 12.22 12.58 33,172,602 410,015,339 12.360 7.555 7.555 7.580 7.482 7.702 54,180,896 7.5675 -1.91%
2012-10-29 0 12.58 12.56 12.58 12.40 12.66 39,738,265 499,063,902 12.559 7.702 7.690 7.702 7.592 7.751 64,904,610 7.6892 -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 7.788 7.788 7.800 7.788 8.082 129,732,954 7.8819 -7.56%
2012-10-25 0 13.76 13.74 13.76 13.26 13.80 29,448,844 399,460,102 13.565 8.425 8.412 8.425 8.119 8.449 48,098,872 8.3050 1.78%
2012-10-24 0 13.52 13.48 13.52 13.40 13.68 32,034,547 433,894,829 13.545 8.278 8.253 8.278 8.204 8.376 52,322,107 8.2928 -1.17%
2012-10-22 0 13.68 13.66 13.68 13.28 13.72 22,775,492 307,864,857 13.517 8.376 8.363 8.376 8.131 8.400 37,199,269 8.2761 1.33%
2012-10-19 0 13.50 13.48 13.50 13.34 13.56 21,456,899 289,564,448 13.495 8.265 8.253 8.265 8.168 8.302 35,045,608 8.2625 0.90%
2012-10-18 0 13.38 13.34 13.40 13.32 13.48 20,588,425 275,934,188 13.402 8.192 8.168 8.204 8.155 8.253 33,627,127 8.2057 0.60%
2012-10-17 0 13.30 13.26 13.32 13.16 13.44 13,477,518 178,716,009 13.260 8.143 8.119 8.155 8.057 8.229 22,012,865 8.1187 0.00%
2012-10-16 0 13.30 13.26 13.28 13.08 13.40 14,033,324 185,510,440 13.219 8.143 8.119 8.131 8.008 8.204 22,920,664 8.0936 0.15%
2012-10-15 0 13.28 13.28 13.30 13.04 13.30 8,773,095 115,583,839 13.175 8.131 8.131 8.143 7.984 8.143 14,329,118 8.0664 0.15%
2012-10-12 0 13.26 13.24 13.28 13.06 13.28 16,346,655 215,439,227 13.179 8.119 8.106 8.131 7.996 8.131 26,699,033 8.0692 1.53%
2012-10-11 0 13.06 13.06 13.12 12.80 13.12 15,451,383 201,072,596 13.013 7.996 7.996 8.033 7.837 8.033 25,236,783 7.9674 1.71%
2012-10-10 0 12.84 12.82 12.88 12.76 12.92 15,601,931 199,971,754 12.817 7.861 7.849 7.886 7.812 7.910 25,482,674 7.8474 -0.62%
2012-10-09 0 12.92 12.92 12.96 12.76 12.98 25,408,639 325,301,834 12.803 7.910 7.910 7.935 7.812 7.947 41,499,995 7.8386 1.73%
2012-10-08 0 12.70 12.68 12.70 12.56 12.90 15,366,923 194,662,404 12.668 7.776 7.763 7.776 7.690 7.898 25,098,835 7.7558 -1.70%
2012-10-05 0 12.92 12.92 12.96 12.80 12.98 9,370,543 120,823,698 12.894 7.910 7.910 7.935 7.837 7.947 15,304,932 7.8944 0.31%
2012-10-04 0 12.88 12.84 12.88 12.64 12.90 6,123,539 78,679,110 12.849 7.886 7.861 7.886 7.739 7.898 10,001,592 7.8667 0.62%
2012-10-03 0 12.80 12.80 12.82 12.70 13.10 17,705,764 228,067,111 12.881 7.837 7.837 7.849 7.776 8.021 28,918,870 7.8864 0.63%
2012-09-28 0 12.72 12.62 12.72 12.50 12.74 15,265,343 193,441,744 12.672 7.788 7.727 7.788 7.653 7.800 24,932,924 7.7585 0.63%
2012-09-27 0 12.64 12.62 12.64 12.44 12.66 19,539,513 245,215,373 12.550 7.739 7.727 7.739 7.616 7.751 31,913,936 7.6836 0.80%
2012-09-26 0 12.54 12.54 12.56 12.46 12.76 17,121,647 215,020,118 12.558 7.678 7.678 7.690 7.629 7.812 27,964,830 7.6889 -1.72%
2012-09-25 0 12.76 12.76 12.80 12.62 12.84 14,599,232 185,999,416 12.740 7.812 7.812 7.837 7.727 7.861 23,844,963 7.8004 0.31%
2012-09-24 0 12.72 12.70 12.72 12.54 12.90 18,730,391 238,684,005 12.743 7.788 7.776 7.788 7.678 7.898 30,592,395 7.8021 0.16%
2012-09-21 0 12.70 12.58 12.70 12.48 12.90 61,517,221 778,009,322 12.647 7.776 7.702 7.776 7.641 7.898 100,476,234 7.7432 1.93%
2012-09-20 0 12.46 12.44 12.48 12.42 13.06 52,576,886 661,858,478 12.588 7.629 7.616 7.641 7.604 7.996 85,873,962 7.7073 -5.18%
2012-09-19 0 13.14 13.16 13.18 13.02 13.26 26,728,824 351,477,846 13.150 8.045 8.057 8.070 7.972 8.119 43,656,256 8.0510 2.34%
2012-09-18 0 12.84 12.84 12.86 12.72 13.26 37,947,552 489,381,929 12.896 7.861 7.861 7.874 7.788 8.119 61,979,834 7.8958 -3.17%
2012-09-17 0 13.26 13.22 13.24 13.08 13.50 19,232,613 254,543,135 13.235 8.119 8.094 8.106 8.008 8.265 31,412,676 8.1032 -1.63%
2012-09-14 0 13.48 13.44 13.48 13.24 13.50 33,146,346 445,267,847 13.433 8.253 8.229 8.253 8.106 8.265 54,138,012 8.2247 2.90%
2012-09-13 0 13.10 13.08 13.10 12.74 13.20 27,339,095 357,114,448 13.062 8.021 8.008 8.021 7.800 8.082 44,653,014 7.9975 2.02%
2012-09-12 0 12.84 12.82 12.84 12.62 12.84 14,769,019 188,064,861 12.734 7.861 7.849 7.861 7.727 7.861 24,122,276 7.7963 1.74%
2012-09-11 0 12.62 12.60 12.62 12.40 12.70 14,748,159 185,198,033 12.557 7.727 7.714 7.727 7.592 7.776 24,088,206 7.6883 0.32%
2012-09-10 0 12.58 12.56 12.58 12.46 12.88 22,829,827 288,536,458 12.639 7.702 7.690 7.702 7.629 7.886 37,288,015 7.7380 0.64%
2012-09-07 0 12.50 12.48 12.52 12.22 12.62 25,007,964 312,334,764 12.489 7.653 7.641 7.665 7.482 7.727 40,845,571 7.6467 2.12%
2012-09-06 0 12.24 12.22 12.24 12.02 12.34 20,499,448 249,716,460 12.182 7.494 7.482 7.494 7.359 7.555 33,481,801 7.4583 0.66%
2012-09-05 0 12.16 12.14 12.16 12.08 12.42 22,274,939 272,137,149 12.217 7.445 7.433 7.445 7.396 7.604 36,381,715 7.4801 -0.82%
2012-09-04 0 12.26 12.22 12.24 12.10 12.46 35,657,698 438,539,815 12.299 7.506 7.482 7.494 7.408 7.629 58,239,809 7.5299 0.82%
2012-09-03 0 12.16 12.16 12.22 12.10 12.46 35,717,600 439,034,780 12.292 7.445 7.445 7.482 7.408 7.629 58,337,647 7.5258 -0.98%
2012-08-31 0 12.28 12.26 12.32 12.20 12.66 40,652,648 502,530,434 12.362 7.519 7.506 7.543 7.470 7.751 66,398,074 7.5684 -4.21%
2012-08-30 0 12.82 12.78 12.80 12.74 12.98 20,489,311 263,145,415 12.843 7.849 7.825 7.837 7.800 7.947 33,465,244 7.8632 -1.08%
2012-08-29 0 12.96 12.96 12.98 12.76 13.04 21,467,755 277,663,983 12.934 7.935 7.935 7.947 7.812 7.984 35,063,339 7.9189 -0.46%
2012-08-28 0 13.02 12.96 13.02 12.66 13.08 18,385,323 237,941,122 12.942 7.972 7.935 7.972 7.751 8.008 30,028,795 7.9238 0.15%
2012-08-27 0 13.00 13.00 13.02 12.92 13.16 26,058,716 339,901,537 13.044 7.959 7.959 7.972 7.910 8.057 42,561,767 7.9861 -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 8.021 7.996 8.008 7.959 8.437 168,490,480 8.2140 0.61%
2012-08-23 0 13.02 13.02 13.04 12.40 13.04 52,890,887 680,127,749 12.859 7.972 7.972 7.984 7.592 7.984 86,386,821 7.8730 3.99%
2012-08-22 0 12.52 12.50 12.52 12.20 12.76 43,585,086 543,754,029 12.476 7.665 7.653 7.665 7.470 7.812 71,187,632 7.6383 -0.79%
2012-08-21 0 12.62 12.60 12.62 12.06 12.74 60,609,358 757,981,513 12.506 7.727 7.714 7.727 7.384 7.800 98,993,419 7.6569 3.61%
2012-08-20 0 12.18 12.18 12.20 11.76 12.22 37,994,965 457,287,913 12.035 7.457 7.457 7.470 7.200 7.482 62,057,273 7.3688 2.70%
2012-08-17 0 11.86 11.86 11.88 11.70 12.20 47,258,476 560,902,696 11.869 7.261 7.261 7.274 7.163 7.470 77,187,389 7.2668 -2.63%
2012-08-16 0 12.18 12.16 12.20 12.10 12.36 26,924,980 329,140,732 12.224 7.457 7.445 7.470 7.408 7.567 43,976,639 7.4844 -0.65%
2012-08-15 0 12.26 12.26 12.28 12.24 12.78 19,436,322 241,133,530 12.406 7.506 7.506 7.519 7.494 7.825 31,745,394 7.5959 -3.46%
2012-08-14 0 12.70 12.70 12.74 12.40 12.74 22,082,706 278,099,122 12.594 7.776 7.776 7.800 7.592 7.800 36,067,740 7.7105 2.42%
2012-08-13 0 12.40 12.36 12.40 12.34 12.62 19,169,787 238,457,415 12.439 7.592 7.567 7.592 7.555 7.727 31,310,062 7.6160 -0.16%
2012-08-10 0 12.42 12.40 12.44 12.30 12.50 26,607,309 329,868,255 12.398 7.604 7.592 7.616 7.531 7.653 43,457,786 7.5905 0.00%
2012-08-09 0 12.42 12.42 12.44 12.26 12.44 21,378,849 264,754,935 12.384 7.604 7.604 7.616 7.506 7.616 34,918,129 7.5822 1.31%
2012-08-08 0 12.26 12.22 12.24 12.02 12.32 27,110,356 330,317,367 12.184 7.506 7.482 7.494 7.359 7.543 44,279,414 7.4598 0.33%
2012-08-07 0 12.22 12.20 12.22 11.96 12.28 41,174,184 499,335,407 12.127 7.482 7.470 7.482 7.323 7.519 67,249,900 7.4251 2.17%
2012-08-06 0 11.96 11.94 11.98 11.72 11.98 37,270,476 442,954,004 11.885 7.323 7.310 7.335 7.176 7.335 60,873,964 7.2766 4.18%
2012-08-03 0 11.48 11.46 11.48 11.26 11.54 17,718,696 202,800,563 11.446 7.029 7.016 7.029 6.894 7.065 28,939,991 7.0076 0.17%
2012-08-02 0 11.46 11.46 11.48 11.22 11.64 23,347,793 267,494,143 11.457 7.016 7.016 7.029 6.870 7.127 38,134,010 7.0146 0.70%
2012-08-01 0 11.38 11.36 11.40 11.20 11.42 21,974,519 248,809,548 11.323 6.967 6.955 6.980 6.857 6.992 35,891,038 6.9324 -0.52%
2012-07-31 0 11.44 11.44 11.46 11.34 11.80 35,119,323 405,618,593 11.550 7.004 7.004 7.016 6.943 7.225 57,360,480 7.0714 -2.39%
2012-07-30 0 11.72 11.70 11.72 11.36 11.74 27,709,300 320,671,010 11.573 7.176 7.163 7.176 6.955 7.188 45,257,670 7.0855 1.91%
2012-07-27 0 11.50 11.50 11.52 11.28 11.52 34,259,076 391,564,542 11.430 7.041 7.041 7.053 6.906 7.053 55,955,436 6.9978 2.31%
2012-07-26 0 11.24 11.22 11.26 10.78 11.42 66,747,614 747,106,451 11.193 6.882 6.870 6.894 6.600 6.992 109,019,048 6.8530 2.37%
2012-07-25 0 10.98 10.92 10.94 10.32 11.02 55,945,877 603,500,813 10.787 6.723 6.686 6.698 6.318 6.747 91,376,544 6.6045 5.58%
2012-07-24 0 10.40 10.38 10.40 10.24 10.58 26,420,663 274,214,677 10.379 6.367 6.355 6.367 6.270 6.478 43,152,936 6.3545 0.19%
2012-07-23 0 10.38 10.32 10.38 10.26 10.58 49,570,914 514,703,461 10.383 6.355 6.318 6.355 6.282 6.478 80,964,300 6.3572 -3.35%
2012-07-20 0 10.74 10.74 10.78 10.12 10.84 81,784,265 868,422,376 10.618 6.576 6.576 6.600 6.196 6.637 133,578,449 6.5012 7.19%
2012-07-19 0 10.02 10.04 10.06 9.600 10.16 38,804,368 385,831,467 9.9430 6.135 6.147 6.159 5.878 6.221 63,379,273 6.0877 5.36%
2012-07-18 0 9.510 9.500 9.520 9.450 9.820 38,873,351 371,228,726 9.5497 5.823 5.816 5.829 5.786 6.012 63,491,943 5.8469 -3.16%
2012-07-17 0 9.820 9.810 9.820 9.690 9.980 26,719,652 262,243,256 9.8146 6.012 6.006 6.012 5.933 6.110 43,641,276 6.0091 1.45%
2012-07-16 0 9.680 9.650 9.680 9.600 9.860 14,164,125 137,283,896 9.6924 5.927 5.908 5.927 5.878 6.037 23,134,302 5.9342 -0.10%
2012-07-13 0 9.690 9.690 9.700 9.630 9.880 16,911,765 164,540,094 9.7293 5.933 5.933 5.939 5.896 6.049 27,622,029 5.9568 -0.31%
2012-07-12 0 9.720 9.710 9.720 9.500 10.12 28,767,713 280,433,396 9.7482 5.951 5.945 5.951 5.816 6.196 46,986,379 5.9684 -3.76%
2012-07-11 0 10.10 10.08 10.10 9.920 10.16 17,044,358 171,662,158 10.071 6.184 6.172 6.184 6.074 6.221 27,838,593 6.1663 -0.20%
2012-07-10 0 10.12 10.10 10.14 10.04 10.26 12,919,032 131,267,027 10.161 6.196 6.184 6.208 6.147 6.282 21,100,688 6.2210 -0.78%
2012-07-09 0 10.20 10.20 10.24 10.04 10.48 19,038,042 193,968,101 10.188 6.245 6.245 6.270 6.147 6.416 31,094,883 6.2379 -3.23%
2012-07-06 0 10.54 10.52 10.58 10.38 10.66 26,112,213 274,138,557 10.498 6.453 6.441 6.478 6.355 6.527 42,649,144 6.4278 0.00%
2012-07-05 0 10.54 10.54 10.58 10.24 10.60 38,699,593 403,634,286 10.430 6.453 6.453 6.478 6.270 6.490 63,208,144 6.3858 2.73%
2012-07-04 0 10.26 10.26 10.28 9.930 10.34 39,991,626 408,140,790 10.206 6.282 6.282 6.294 6.080 6.331 65,318,425 6.2485 3.32%
2012-07-03 0 9.930 9.920 9.930 9.780 9.940 22,355,066 220,767,245 9.8755 6.080 6.074 6.080 5.988 6.086 36,512,586 6.0463 1.74%
2012-06-29 0 9.760 9.730 9.740 9.550 9.800 32,361,648 314,528,038 9.7192 5.976 5.957 5.963 5.847 6.000 52,856,362 5.9506 2.74%
2012-06-28 0 9.500 9.490 9.500 9.470 9.660 14,098,962 134,916,279 9.5692 5.816 5.810 5.816 5.798 5.914 23,027,871 5.8588 -0.94%
2012-06-27 0 9.590 9.590 9.600 9.530 9.750 24,845,090 238,358,908 9.5938 5.872 5.872 5.878 5.835 5.970 40,579,549 5.8739 -0.21%
2012-06-26 0 9.610 9.610 9.620 9.580 9.700 31,683,477 305,145,584 9.6311 5.884 5.884 5.890 5.865 5.939 51,748,704 5.8967 0.84%
2012-06-25 0 9.530 9.510 9.530 9.510 9.770 28,644,921 274,999,005 9.6003 5.835 5.823 5.835 5.823 5.982 46,785,823 5.8778 -1.85%
2012-06-22 0 9.710 9.710 9.730 9.680 9.830 33,052,627 322,437,173 9.7553 5.945 5.945 5.957 5.927 6.018 53,984,940 5.9727 -3.09%
2012-06-21 0 10.02 10.00 10.06 9.990 10.32 53,650,694 541,779,546 10.098 6.135 6.123 6.159 6.116 6.318 87,627,815 6.1827 -3.65%
2012-06-20 0 10.40 10.40 10.42 10.36 10.78 46,638,025 486,826,415 10.438 6.367 6.367 6.380 6.343 6.600 76,174,005 6.3910 -3.88%
2012-06-19 0 10.82 10.80 10.82 10.76 10.98 23,658,492 256,141,822 10.827 6.625 6.612 6.625 6.588 6.723 38,641,475 6.6287 -1.10%
2012-06-18 0 10.94 10.92 10.96 10.82 11.14 24,836,098 272,151,155 10.958 6.698 6.686 6.710 6.625 6.821 40,564,862 6.7090 -0.18%
2012-06-15 0 10.96 10.90 10.98 10.76 11.04 43,113,210 470,225,012 10.907 6.710 6.674 6.723 6.588 6.759 70,416,916 6.6777 1.67%
2012-06-14 0 10.78 10.76 10.80 10.74 11.20 15,125,438 164,549,258 10.879 6.600 6.588 6.612 6.576 6.857 24,704,416 6.6607 -2.36%
2012-06-13 0 11.04 11.00 11.02 10.62 11.04 24,280,699 264,032,869 10.874 6.759 6.735 6.747 6.502 6.759 39,657,728 6.6578 2.22%
2012-06-12 0 10.80 10.78 10.82 10.72 10.98 29,114,127 314,736,252 10.810 6.612 6.600 6.625 6.563 6.723 47,552,178 6.6188 -2.35%
2012-06-11 0 11.06 11.06 11.08 10.72 11.08 46,645,155 509,667,017 10.926 6.772 6.772 6.784 6.563 6.784 76,185,651 6.6898 6.55%
2012-06-08 0 10.38 10.34 10.40 10.14 10.54 28,762,605 297,504,498 10.343 6.355 6.331 6.367 6.208 6.453 46,978,036 6.3328 0.58%
2012-06-07 0 10.32 10.32 10.34 10.30 10.58 40,032,922 418,405,302 10.452 6.318 6.318 6.331 6.306 6.478 65,385,874 6.3990 0.39%
2012-06-06 0 10.28 10.24 10.28 10.12 10.34 31,512,378 322,416,600 10.231 6.294 6.270 6.294 6.196 6.331 51,469,247 6.2643 1.98%
2012-06-05 0 10.08 10.04 10.08 9.950 10.18 37,535,843 377,430,755 10.055 6.172 6.147 6.172 6.092 6.233 61,307,388 6.1564 0.40%
2012-06-04 0 10.04 10.04 10.06 9.950 10.56 54,355,848 550,990,621 10.137 6.147 6.147 6.159 6.092 6.465 88,779,545 6.2063 -5.64%
2012-06-01 0 10.64 10.60 10.70 10.58 10.96 50,453,051 540,861,503 10.720 6.514 6.490 6.551 6.478 6.710 82,405,097 6.5634 -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 6.527 6.465 6.551 6.294 6.588 188,345,641 6.4786 -1.64%
2012-05-30 0 10.96 10.94 10.98 10.70 11.12 38,199,877 416,312,614 10.898 6.635 6.623 6.647 6.478 6.732 63,098,475 6.5978 -1.79%
2012-05-29 0 11.16 11.16 11.18 11.06 11.24 17,394,200 194,035,128 11.155 6.756 6.756 6.768 6.696 6.805 28,731,702 6.7533 0.72%
2012-05-28 0 11.08 11.08 11.10 11.04 11.30 19,470,468 217,335,723 11.162 6.708 6.708 6.720 6.684 6.841 32,161,277 6.7577 -0.54%
2012-05-25 0 11.14 11.12 11.16 10.96 11.38 28,063,146 312,221,635 11.126 6.744 6.732 6.756 6.635 6.889 46,354,645 6.7355 -2.11%
2012-05-24 0 11.38 11.36 11.38 11.26 11.70 31,842,057 364,058,154 11.433 6.889 6.877 6.889 6.817 7.083 52,596,642 6.9217 -2.40%
2012-05-23 0 11.66 11.64 11.66 11.50 11.76 36,035,655 418,193,469 11.605 7.059 7.047 7.059 6.962 7.120 59,523,618 7.0257 0.17%
2012-05-22 0 11.64 11.62 11.66 11.58 11.90 29,277,921 343,723,760 11.740 7.047 7.035 7.059 7.011 7.204 48,361,207 7.1074 -1.36%
2012-05-21 0 11.80 11.78 11.80 11.68 11.98 29,234,428 345,574,915 11.821 7.144 7.132 7.144 7.071 7.253 48,289,366 7.1563 1.37%
2012-05-18 0 11.64 11.64 11.66 11.34 11.72 42,004,308 486,288,074 11.577 7.047 7.047 7.059 6.865 7.095 69,382,626 7.0088 -0.68%
2012-05-17 0 11.72 11.72 11.74 11.46 12.22 53,815,113 636,970,605 11.836 7.095 7.095 7.107 6.938 7.398 88,891,689 7.1657 -0.17%
2012-05-16 0 11.74 11.72 11.76 11.62 12.40 72,848,332 863,726,361 11.857 7.107 7.095 7.120 7.035 7.507 120,330,719 7.1779 -6.53%
2012-05-15 0 12.56 12.54 12.56 12.36 12.66 32,741,328 410,312,779 12.532 7.604 7.592 7.604 7.483 7.664 54,082,056 7.5869 -0.95%
2012-05-14 0 12.68 12.64 12.70 12.58 12.82 19,744,885 250,612,893 12.693 7.676 7.652 7.689 7.616 7.761 32,614,559 7.6841 -1.09%
2012-05-11 0 12.82 12.80 12.84 12.76 13.04 40,624,804 526,019,907 12.948 7.761 7.749 7.773 7.725 7.894 67,103,965 7.8389 -1.99%
2012-05-10 0 13.08 13.00 13.08 12.92 13.18 19,653,706 256,401,819 13.046 7.919 7.870 7.919 7.822 7.979 32,463,950 7.8980 0.62%
2012-05-09 0 13.00 13.00 13.02 12.96 13.36 20,445,799 268,283,512 13.122 7.870 7.870 7.882 7.846 8.088 33,772,327 7.9439 -2.99%
2012-05-08 0 13.40 13.36 13.40 13.22 13.46 12,339,301 164,274,888 13.313 8.112 8.088 8.112 8.003 8.149 20,382,031 8.0598 0.00%
2012-05-07 0 13.40 13.36 13.38 13.36 13.64 16,225,716 218,491,363 13.466 8.112 8.088 8.100 8.088 8.258 26,801,603 8.1522 -2.76%
2012-05-04 0 13.78 13.74 13.76 13.62 13.96 18,392,010 253,647,410 13.791 8.342 8.318 8.330 8.246 8.451 30,379,883 8.3492 0.29%
2012-05-03 0 13.74 13.72 13.74 13.44 13.76 23,747,604 325,020,354 13.686 8.318 8.306 8.318 8.137 8.330 39,226,242 8.2858 1.18%
2012-05-02 0 13.58 13.58 13.60 13.52 13.78 31,062,340 424,698,010 13.672 8.221 8.221 8.233 8.185 8.342 51,308,707 8.2773 -1.59%
2012-04-30 0 13.80 13.80 13.82 13.54 13.84 25,816,416 353,742,958 13.702 8.355 8.355 8.367 8.197 8.379 42,643,501 8.2954 0.15%
2012-04-27 0 13.78 13.74 13.76 13.42 13.84 36,969,255 507,670,183 13.732 8.342 8.318 8.330 8.124 8.379 61,065,737 8.3135 1.77%
2012-04-26 0 13.54 13.52 13.54 13.00 13.64 49,980,506 671,728,345 13.440 8.197 8.185 8.197 7.870 8.258 82,557,693 8.1365 3.99%
2012-04-25 0 13.02 12.98 13.02 12.90 13.08 8,366,041 108,592,817 12.980 7.882 7.858 7.882 7.810 7.919 13,819,009 7.8582 0.15%
2012-04-24 0 13.00 12.96 12.98 12.82 13.04 17,722,686 229,287,790 12.938 7.870 7.846 7.858 7.761 7.894 29,274,295 7.8324 0.62%
2012-04-23 0 12.92 12.92 12.96 12.92 13.20 18,198,581 237,222,502 13.035 7.822 7.822 7.846 7.822 7.991 30,060,377 7.8915 -2.27%
2012-04-20 0 13.22 13.20 13.22 13.16 13.60 23,736,904 315,113,380 13.275 8.003 7.991 8.003 7.967 8.233 39,208,567 8.0369 -1.93%
2012-04-19 0 13.48 13.46 13.48 13.26 13.50 20,343,281 272,895,641 13.415 8.161 8.149 8.161 8.028 8.173 33,602,988 8.1212 1.81%
2012-04-18 0 13.24 13.24 13.28 13.16 13.30 20,264,625 267,771,036 13.214 8.016 8.016 8.040 7.967 8.052 33,473,064 7.9996 0.00%
2012-04-17 0 13.24 13.24 13.26 13.10 13.28 30,066,940 397,166,332 13.209 8.016 8.016 8.028 7.931 8.040 49,664,507 7.9970 1.07%
2012-04-16 0 13.10 13.08 13.10 12.92 13.12 12,763,899 166,729,193 13.063 7.931 7.919 7.931 7.822 7.943 21,083,381 7.9081 0.77%
2012-04-13 0 13.00 12.98 13.02 12.84 13.10 24,695,209 320,675,683 12.985 7.870 7.858 7.882 7.773 7.931 40,791,494 7.8613 1.09%
2012-04-12 0 12.86 12.86 12.88 12.60 13.00 22,312,863 284,845,411 12.766 7.785 7.785 7.798 7.628 7.870 36,856,339 7.7285 1.26%
2012-04-11 0 12.70 12.68 12.70 12.64 12.88 22,746,450 289,378,137 12.722 7.689 7.676 7.689 7.652 7.798 37,572,538 7.7019 -1.55%
2012-04-10 0 12.90 12.90 12.92 12.90 13.16 21,912,802 283,729,597 12.948 7.810 7.810 7.822 7.810 7.967 36,195,520 7.8388 -3.01%
2012-04-05 0 13.30 13.24 13.26 12.96 13.40 21,699,807 286,831,320 13.218 8.052 8.016 8.028 7.846 8.112 35,843,695 8.0023 0.30%
2012-04-03 0 13.26 13.20 13.22 12.90 13.26 19,514,145 255,481,236 13.092 8.028 7.991 8.003 7.810 8.028 32,233,423 7.9260 2.79%
2012-04-02 0 12.90 12.88 12.90 12.84 13.16 16,096,676 207,977,983 12.921 7.810 7.798 7.810 7.773 7.967 26,588,455 7.8221 -1.98%
2012-03-30 0 13.16 13.10 13.20 12.98 13.20 21,989,036 287,677,397 13.083 7.967 7.931 7.991 7.858 7.991 36,321,443 7.9203 1.08%
2012-03-29 0 13.02 13.02 13.04 12.90 13.12 21,643,300 280,922,070 12.980 7.882 7.882 7.894 7.810 7.943 35,750,357 7.8579 -0.61%
2012-03-28 0 13.10 13.08 13.10 13.06 13.30 28,378,400 373,066,291 13.146 7.931 7.919 7.931 7.907 8.052 46,875,381 7.9587 -2.82%
2012-03-27 0 13.48 13.44 13.48 13.30 13.60 21,480,744 288,966,722 13.452 8.161 8.137 8.161 8.052 8.233 35,481,847 8.1441 0.60%
2012-03-26 0 13.40 13.38 13.40 13.30 13.52 45,955,708 616,317,611 13.411 8.112 8.100 8.112 8.052 8.185 75,909,540 8.1191 1.21%
2012-03-23 0 13.24 13.22 13.24 12.64 13.52 67,386,748 885,096,498 13.135 8.016 8.003 8.016 7.652 8.185 111,309,287 7.9517 0.91%
2012-03-22 0 13.12 13.08 13.12 12.90 13.20 32,049,763 419,116,986 13.077 7.943 7.919 7.943 7.810 7.991 52,939,730 7.9169 1.71%
2012-03-21 0 12.90 12.90 12.92 12.84 13.10 40,437,942 523,972,130 12.957 7.810 7.810 7.822 7.773 7.931 66,795,306 7.8444 0.31%
2012-03-20 0 12.86 12.78 12.84 12.68 13.30 66,177,480 851,411,511 12.866 7.785 7.737 7.773 7.676 8.052 109,311,820 7.7888 -3.02%
2012-03-19 0 13.26 13.26 13.28 13.18 13.66 57,353,402 767,936,411 13.390 8.028 8.028 8.040 7.979 8.270 94,736,227 8.1060 -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 8.318 8.318 8.342 8.294 8.609 137,942,368 8.3851 -1.72%
2012-03-15 0 13.98 13.90 13.92 13.74 14.08 43,097,940 599,052,515 13.900 8.464 8.415 8.427 8.318 8.524 71,189,085 8.4149 0.72%
2012-03-14 0 13.88 13.92 13.94 13.84 14.24 56,110,478 788,447,054 14.052 8.403 8.427 8.439 8.379 8.621 92,683,168 8.5069 0.29%
2012-03-13 0 13.84 13.82 13.84 13.78 14.14 48,837,128 681,553,268 13.956 8.379 8.367 8.379 8.342 8.560 80,669,064 8.4488 -0.29%
2012-03-12 0 13.88 13.84 13.86 13.78 14.26 48,834,135 679,898,872 13.923 8.403 8.379 8.391 8.342 8.633 80,664,120 8.4288 -2.12%
2012-03-09 0 14.18 14.14 14.18 13.92 14.38 28,370,669 401,662,215 14.158 8.585 8.560 8.585 8.427 8.706 46,862,611 8.5711 -0.56%
2012-03-08 0 14.26 14.22 14.28 13.96 14.28 55,375,926 784,958,560 14.175 8.633 8.609 8.645 8.451 8.645 91,469,836 8.5816 2.89%
2012-03-07 0 13.86 13.84 13.92 13.60 13.92 45,929,449 635,206,139 13.830 8.391 8.379 8.427 8.233 8.427 75,866,166 8.3727 2.67%
2012-03-06 0 13.50 13.48 13.50 13.48 13.86 40,101,050 547,558,800 13.654 8.173 8.161 8.173 8.161 8.391 66,238,829 8.2664 -1.32%
2012-03-05 0 13.68 13.68 13.70 13.50 13.98 23,591,827 323,112,013 13.696 8.282 8.282 8.294 8.173 8.464 38,968,929 8.2915 -1.58%
2012-03-02 0 13.90 13.86 13.94 13.80 14.00 16,571,482 230,394,537 13.903 8.415 8.391 8.439 8.355 8.476 27,372,739 8.4169 0.43%
2012-03-01 0 13.84 13.74 13.82 13.74 14.02 23,408,976 324,813,998 13.876 8.379 8.318 8.367 8.318 8.488 38,666,897 8.4003 -1.14%
2012-02-29 0 14.00 13.98 14.00 13.82 14.06 20,024,048 279,284,892 13.947 8.476 8.464 8.476 8.367 8.512 33,075,680 8.4438 0.29%
2012-02-28 0 13.96 13.92 13.96 13.78 14.20 38,871,831 540,402,259 13.902 8.451 8.427 8.451 8.342 8.597 64,208,407 8.4164 -0.14%
2012-02-27 0 13.98 13.96 14.00 13.92 14.34 26,240,414 368,464,685 14.042 8.464 8.451 8.476 8.427 8.681 43,343,860 8.5010 -1.13%
2012-02-24 0 14.14 14.12 14.14 14.10 14.48 24,064,976 341,562,174 14.193 8.560 8.548 8.560 8.536 8.766 39,750,476 8.5927 -0.70%
2012-02-23 0 14.24 14.26 14.28 14.20 14.56 18,084,404 259,536,931 14.351 8.621 8.633 8.645 8.597 8.815 29,871,780 8.6884 -1.93%
2012-02-22 0 14.52 14.46 14.50 14.22 14.54 29,415,827 424,479,589 14.430 8.790 8.754 8.778 8.609 8.803 48,589,000 8.7361 0.14%
2012-02-21 0 14.50 14.48 14.50 14.06 14.52 35,871,667 513,260,945 14.308 8.778 8.766 8.778 8.512 8.790 59,252,743 8.6622 2.26%
2012-02-20 0 14.18 14.18 14.20 14.10 14.70 29,170,945 417,525,411 14.313 8.585 8.585 8.597 8.536 8.899 48,184,505 8.6651 -1.66%
2012-02-17 0 14.42 14.42 14.44 14.26 14.68 26,679,734 384,535,254 14.413 8.730 8.730 8.742 8.633 8.887 44,069,528 8.7256 -0.83%
2012-02-16 0 14.54 14.54 14.56 14.48 14.70 14,514,038 211,373,001 14.563 8.803 8.803 8.815 8.766 8.899 23,974,257 8.8167 -1.49%
2012-02-15 0 14.76 14.70 14.76 14.24 14.78 38,805,135 566,383,042 14.596 8.936 8.899 8.936 8.621 8.948 64,098,239 8.8362 3.36%
2012-02-14 0 14.28 14.26 14.30 14.16 14.42 19,240,200 274,808,007 14.283 8.645 8.633 8.657 8.572 8.730 31,780,921 8.6469 -0.14%
2012-02-13 0 14.30 14.24 14.26 14.02 14.38 19,129,484 272,980,135 14.270 8.657 8.621 8.633 8.488 8.706 31,598,041 8.6391 0.85%
2012-02-10 0 14.18 14.14 14.16 14.06 14.40 29,764,454 422,974,453 14.211 8.585 8.560 8.572 8.512 8.718 49,164,862 8.6032 -1.25%
2012-02-09 0 14.36 14.34 14.38 14.16 14.40 43,431,526 621,495,491 14.310 8.694 8.681 8.706 8.572 8.718 71,740,102 8.6632 -0.97%
2012-02-08 0 14.50 14.52 14.54 14.14 14.58 55,703,393 802,217,688 14.402 8.778 8.790 8.803 8.560 8.827 92,010,746 8.7187 2.84%
2012-02-07 0 14.10 14.04 14.06 13.72 14.18 52,549,635 735,863,495 14.003 8.536 8.500 8.512 8.306 8.585 86,801,375 8.4776 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 8.270 8.258 8.270 8.197 8.669 156,648,872 8.3303 -4.48%
2012-02-03 0 14.30 14.28 14.30 14.18 14.46 39,221,521 560,996,018 14.303 8.657 8.645 8.657 8.585 8.754 64,786,025 8.6592 -0.97%
2012-02-02 0 14.44 14.40 14.44 14.28 14.72 45,071,008 650,870,425 14.441 8.742 8.718 8.742 8.645 8.912 74,448,195 8.7426 0.14%
2012-02-01 0 14.42 14.42 14.44 14.12 14.46 33,229,805 475,264,929 14.302 8.730 8.730 8.742 8.548 8.754 54,888,921 8.6587 0.98%
2012-01-31 0 14.28 14.24 14.28 14.04 14.38 54,506,262 774,911,069 14.217 8.645 8.621 8.645 8.500 8.706 90,033,327 8.6069 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 8.597 8.585 8.597 8.536 9.020 122,373,090 8.7064 -5.21%
2012-01-27 0 14.98 14.96 14.98 14.58 15.10 37,046,903 551,717,887 14.892 9.069 9.057 9.069 8.827 9.142 61,193,995 9.0159 2.18%
2012-01-26 0 14.66 14.66 14.68 14.58 14.92 33,178,834 487,844,813 14.703 8.875 8.875 8.887 8.827 9.033 54,804,727 8.9015 0.00%
2012-01-20 0 14.66 14.66 14.68 14.52 14.78 36,220,072 530,035,672 14.634 8.875 8.875 8.887 8.790 8.948 59,828,238 8.8593 1.10%
2012-01-19 0 14.50 14.48 14.50 14.34 14.98 62,712,534 915,712,662 14.602 8.778 8.766 8.778 8.681 9.069 103,588,430 8.8399 -0.82%
2012-01-18 0 14.62 14.60 14.66 14.50 14.92 49,032,008 718,648,504 14.657 8.851 8.839 8.875 8.778 9.033 80,990,966 8.8732 -3.31%
2012-01-17 0 15.12 15.12 15.14 14.56 15.16 42,931,155 638,616,529 14.875 9.154 9.154 9.166 8.815 9.178 70,913,590 9.0056 4.71%
2012-01-16 0 14.44 14.40 14.42 14.42 15.12 53,514,806 786,106,469 14.690 8.742 8.718 8.730 8.730 9.154 88,395,642 8.8930 -4.75%
2012-01-13 0 15.16 15.08 15.10 15.00 15.30 62,238,283 941,236,876 15.123 9.178 9.129 9.142 9.081 9.263 102,805,063 9.1555 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 9.178 9.166 9.178 9.117 9.481 178,421,495 9.2211 -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 9.602 9.590 9.614 9.481 9.868 105,523,035 9.6481 -3.53%
2012-01-10 0 16.44 16.40 16.44 16.34 16.88 28,047,943 462,691,574 16.496 9.953 9.929 9.953 9.892 10.22 46,329,532 9.9870 -1.67%
2012-01-09 0 16.72 16.72 16.78 16.34 16.78 23,432,426 388,910,895 16.597 10.12 10.12 10.16 9.892 10.16 38,705,631 10.048 1.83%
2012-01-06 0 16.42 16.34 16.44 16.14 16.54 18,157,000 296,854,496 16.349 9.941 9.892 9.953 9.771 10.01 29,991,694 9.8979 -1.32%
2012-01-05 0 16.64 16.64 16.70 16.42 16.74 12,552,161 208,282,938 16.593 10.07 10.07 10.11 9.941 10.13 20,733,633 10.046 0.36%
2012-01-04 0 16.58 16.52 16.54 16.50 16.96 11,713,551 194,932,117 16.642 10.04 10.00 10.01 9.989 10.27 19,348,419 10.075 -1.19%
2012-01-03 0 16.78 16.72 16.80 16.66 16.92 15,556,034 260,304,465 16.733 10.16 10.12 10.17 10.09 10.24 25,695,424 10.130 2.69%
2011-12-30 0 16.34 16.36 16.38 16.26 16.72 13,454,461 221,158,118 16.438 9.892 9.904 9.916 9.844 10.12 22,224,050 9.9513 -0.73%
2011-12-29 0 16.46 16.46 16.50 16.20 16.68 17,505,685 288,082,513 16.457 9.965 9.965 9.989 9.807 10.10 28,915,853 9.9628 -0.24%
2011-12-28 0 16.50 16.50 16.52 16.38 16.90 15,903,991 262,880,775 16.529 9.989 9.989 10.00 9.916 10.23 26,270,178 10.007 -0.12%
2011-12-23 0 16.52 16.52 16.54 16.46 16.68 10,427,686 172,362,367 16.529 10.00 10.00 10.01 9.965 10.10 17,224,429 10.007 1.35%
2011-12-22 0 16.30 16.26 16.32 15.96 16.36 12,036,343 194,872,071 16.190 9.868 9.844 9.880 9.662 9.904 19,881,606 9.8016 0.37%
2011-12-21 0 16.24 16.24 16.28 15.98 16.30 20,365,703 328,516,200 16.131 9.832 9.832 9.856 9.674 9.868 33,640,025 9.7656 2.53%
2011-12-20 0 15.84 15.80 15.90 15.74 16.26 28,701,665 457,295,000 15.933 9.590 9.565 9.626 9.529 9.844 47,409,349 9.6457 0.64%
2011-12-19 0 15.74 15.70 15.74 15.26 15.84 22,356,849 349,713,079 15.642 9.529 9.505 9.529 9.238 9.590 36,928,995 9.4699 -1.01%
2011-12-16 0 15.90 15.90 16.00 15.50 16.08 26,240,485 417,228,308 15.900 9.626 9.626 9.686 9.384 9.735 43,343,977 9.6260 2.71%
2011-12-15 0 15.48 15.42 15.44 15.42 15.76 19,731,277 306,859,159 15.552 9.372 9.335 9.347 9.335 9.541 32,592,081 9.4151 -1.78%
2011-12-14 0 15.76 15.76 15.80 15.66 15.92 16,571,613 261,951,716 15.807 9.541 9.541 9.565 9.481 9.638 27,372,955 9.5697 -1.13%
2011-12-13 0 15.94 15.84 15.94 15.66 16.34 16,415,372 262,583,158 15.996 9.650 9.590 9.650 9.481 9.892 27,114,876 9.6841 -0.25%
2011-12-12 0 15.98 16.00 16.02 15.82 16.32 17,744,987 284,719,788 16.045 9.674 9.686 9.699 9.577 9.880 29,311,132 9.7137 -1.96%
2011-12-09 0 16.30 16.30 16.32 16.10 16.48 17,416,636 283,502,935 16.278 9.868 9.868 9.880 9.747 9.977 28,768,762 9.8545 -2.16%
2011-12-08 0 16.66 16.68 16.70 16.44 16.98 11,537,494 192,244,781 16.663 10.09 10.10 10.11 9.953 10.28 19,057,608 10.088 0.12%
2011-12-07 0 16.64 16.62 16.74 16.48 16.74 15,464,918 257,030,180 16.620 10.07 10.06 10.13 9.977 10.13 25,544,919 10.062 0.97%
2011-12-06 0 16.48 16.46 16.48 16.18 16.54 13,291,560 217,757,059 16.383 9.977 9.965 9.977 9.795 10.01 21,954,970 9.9183 -0.48%
2011-12-05 0 16.56 16.56 16.60 16.30 16.62 11,695,531 192,819,185 16.487 10.03 10.03 10.05 9.868 10.06 19,318,653 9.9810 -0.12%
2011-12-02 0 16.58 16.56 16.62 16.52 16.90 18,530,680 308,445,922 16.645 10.04 10.03 10.06 10.00 10.23 30,608,938 10.077 -0.84%
2011-12-01 0 16.72 16.74 16.78 16.42 16.78 34,031,500 563,237,669 16.550 10.12 10.13 10.16 9.941 10.16 56,213,159 10.020 3.98%
2011-11-30 0 16.08 16.02 16.08 15.94 16.30 31,479,751 505,921,658 16.071 9.735 9.699 9.735 9.650 9.868 51,998,186 9.7296 -0.62%
2011-11-29 0 16.18 16.16 16.18 15.92 16.28 28,079,755 453,287,985 16.143 9.795 9.783 9.795 9.638 9.856 46,382,079 9.7729 0.87%
2011-11-28 0 16.04 16.04 16.06 15.76 16.16 17,246,031 276,064,530 16.007 9.711 9.711 9.723 9.541 9.783 28,486,957 9.6909 1.91%
2011-11-25 0 15.74 15.72 15.76 15.50 15.88 12,767,860 200,918,981 15.736 9.529 9.517 9.541 9.384 9.614 21,089,924 9.5268 -0.88%
2011-11-24 0 15.88 15.90 15.92 15.52 16.02 26,391,679 417,039,606 15.802 9.614 9.626 9.638 9.396 9.699 43,593,719 9.5665 0.76%
2011-11-23 0 15.76 15.74 15.76 15.72 16.10 35,719,796 570,042,332 15.959 9.541 9.529 9.541 9.517 9.747 59,001,883 9.6614 -4.25%
2011-11-22 0 16.46 16.46 16.48 16.10 16.78 30,081,398 493,697,572 16.412 9.965 9.965 9.977 9.747 10.16 49,688,389 9.9359 -1.91%
2011-11-21 0 16.78 16.78 16.80 16.50 16.88 39,884,660 669,133,298 16.777 10.16 10.16 10.17 9.989 10.22 65,881,396 10.157 1.08%
2011-11-18 0 16.60 16.60 16.62 16.24 16.94 35,758,644 595,801,027 16.662 10.05 10.05 10.06 9.832 10.26 59,066,052 10.087 -0.84%
2011-11-17 0 16.74 16.70 16.72 16.32 16.76 20,032,023 332,604,507 16.604 10.13 10.11 10.12 9.880 10.15 33,088,853 10.052 0.97%
2011-11-16 0 16.58 16.58 16.60 16.16 16.78 20,316,073 333,594,415 16.420 10.04 10.04 10.05 9.783 10.16 33,558,046 9.9408 -0.12%
2011-11-15 0 16.60 16.58 16.62 16.24 16.72 15,707,277 258,041,360 16.428 10.05 10.04 10.06 9.832 10.12 25,945,247 9.9456 -0.72%
2011-11-14 0 16.72 16.70 16.72 16.48 16.76 17,317,979 288,126,884 16.637 10.12 10.11 10.12 9.977 10.15 28,605,801 10.072 2.70%
2011-11-11 0 16.28 16.24 16.30 15.92 16.58 21,191,527 344,224,305 16.243 9.856 9.832 9.868 9.638 10.04 35,004,119 9.8338 0.62%
2011-11-10 0 16.18 16.16 16.18 15.82 16.46 34,899,304 565,503,519 16.204 9.795 9.783 9.795 9.577 9.965 57,646,596 9.8098 -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 10.03 10.03 10.04 9.420 10.12 114,992,128 9.8369 2.48%
2011-11-08 0 16.16 16.14 16.16 16.04 16.64 15,031,320 243,082,544 16.172 9.783 9.771 9.783 9.711 10.07 24,828,702 9.7904 0.00%
2011-11-07 0 16.16 16.16 16.18 15.98 16.48 18,750,521 304,273,356 16.227 9.783 9.783 9.795 9.674 9.977 30,972,071 9.8241 -2.42%
2011-11-04 0 16.56 16.50 16.58 16.40 16.70 29,684,768 489,707,907 16.497 10.03 9.989 10.04 9.929 10.11 49,033,236 9.9873 3.63%
2011-11-03 0 15.98 15.92 16.00 15.88 16.38 26,808,263 430,836,045 16.071 9.674 9.638 9.686 9.614 9.916 44,281,832 9.7294 -0.99%
2011-11-02 0 16.14 16.12 16.14 15.48 16.16 35,612,812 568,118,739 15.953 9.771 9.759 9.771 9.372 9.783 58,825,167 9.6577 2.54%
2011-11-01 0 15.74 15.74 15.76 15.64 16.14 32,661,971 517,726,701 15.851 9.529 9.529 9.541 9.468 9.771 53,950,974 9.5962 -2.36%
2011-10-31 0 16.12 16.08 16.12 15.56 16.20 37,479,130 599,145,652 15.986 9.759 9.735 9.759 9.420 9.807 61,907,947 9.6780 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 9.577 9.565 9.577 9.456 9.747 125,871,850 9.6183 -1.74%
2011-10-27 0 16.10 16.12 16.14 15.74 16.36 47,016,484 750,557,460 15.964 9.747 9.759 9.771 9.529 9.904 77,661,728 9.6644 -0.62%
2011-10-26 0 16.20 16.20 16.22 15.68 16.54 28,980,045 468,613,426 16.170 9.807 9.807 9.820 9.493 10.01 47,869,176 9.7895 1.25%
2011-10-25 0 16.00 15.96 15.98 15.68 16.24 44,722,493 715,576,102 16.000 9.686 9.662 9.674 9.493 9.832 73,872,519 9.6866 2.04%
2011-10-24 0 15.68 15.66 15.68 15.06 15.78 31,230,956 484,370,760 15.509 9.493 9.481 9.493 9.117 9.553 51,587,226 9.3894 5.38%
2011-10-21 0 14.88 14.88 14.90 14.56 15.06 40,487,339 598,890,834 14.792 9.008 9.008 9.020 8.815 9.117 66,876,900 8.9551 -1.85%
2011-10-20 0 15.16 15.14 15.16 15.04 15.48 29,433,980 447,790,593 15.213 9.178 9.166 9.178 9.105 9.372 48,618,985 9.2102 -1.69%
2011-10-19 0 15.42 15.42 15.44 15.06 15.46 35,941,357 549,357,812 15.285 9.335 9.335 9.347 9.117 9.359 59,367,857 9.2535 2.80%
2011-10-18 0 15.00 14.92 14.98 14.74 15.02 32,125,554 479,394,914 14.923 9.081 9.033 9.069 8.924 9.093 53,064,922 9.0341 -2.47%
2011-10-17 0 15.38 15.36 15.38 14.84 15.40 47,780,890 723,099,358 15.134 9.311 9.299 9.311 8.984 9.323 78,924,372 9.1619 4.48%
2011-10-14 0 14.72 14.68 14.70 14.56 15.80 66,102,058 987,662,166 14.941 8.912 8.887 8.899 8.815 9.565 109,187,238 9.0456 -4.79%
2011-10-13 0 15.46 15.46 15.50 15.20 15.70 39,877,340 615,185,947 15.427 9.359 9.359 9.384 9.202 9.505 65,869,305 9.3395 1.31%
2011-10-12 0 15.26 15.20 15.24 14.94 15.98 38,489,054 596,292,857 15.493 9.238 9.202 9.226 9.045 9.674 63,576,137 9.3792 -0.26%
2011-10-11 0 15.30 15.22 15.30 14.92 15.56 45,125,430 690,442,394 15.301 9.263 9.214 9.263 9.033 9.420 74,538,089 9.2629 3.38%
2011-10-10 0 14.80 14.84 14.90 14.72 15.36 33,031,644 491,301,330 14.874 8.960 8.984 9.020 8.912 9.299 54,561,599 9.0045 -2.76%
2011-10-07 0 15.22 15.20 15.26 15.08 15.68 38,976,875 593,966,297 15.239 9.214 9.202 9.238 9.129 9.493 64,381,919 9.2257 -0.26%
2011-10-06 0 15.26 15.28 15.30 15.06 15.48 54,989,891 834,597,787 15.177 9.238 9.251 9.263 9.117 9.372 90,832,185 9.1883 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 8.839 8.827 8.839 8.681 9.432 116,813,781 9.0008 -3.57%
2011-10-03 0 15.14 15.10 15.18 14.96 16.18 53,684,274 826,485,192 15.395 9.166 9.142 9.190 9.057 9.795 88,675,569 9.3203 -6.77%
2011-09-30 0 16.24 16.20 16.28 16.20 16.76 38,386,939 629,938,072 16.410 9.832 9.807 9.856 9.807 10.15 63,407,464 9.9348 -2.17%
2011-09-28 0 16.60 16.60 16.66 16.00 16.76 42,019,382 694,815,449 16.536 10.05 10.05 10.09 9.686 10.15 69,407,526 10.011 1.47%
2011-09-27 0 16.36 16.36 16.40 15.96 16.40 37,803,824 611,531,930 16.176 9.904 9.904 9.929 9.662 9.929 62,444,276 9.7932 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 9.468 9.456 9.481 9.093 9.759 110,718,762 9.3516 -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 9.638 9.650 9.662 9.384 9.771 109,828,217 9.5699 -2.09%
2011-09-22 0 16.26 16.22 16.26 16.08 17.04 54,012,577 883,490,989 16.357 9.844 9.820 9.844 9.735 10.32 89,217,859 9.9026 -5.57%
2011-09-21 0 17.22 17.18 17.26 17.04 17.52 28,171,053 487,412,656 17.302 10.43 10.40 10.45 10.32 10.61 46,532,885 10.475 -1.03%
2011-09-20 0 17.40 17.38 17.40 16.84 17.50 34,640,738 597,191,106 17.240 10.53 10.52 10.53 10.19 10.59 57,219,497 10.437 3.94%
2011-09-19 0 16.74 16.72 16.74 16.64 17.14 31,918,393 538,142,490 16.860 10.13 10.12 10.13 10.07 10.38 52,722,733 10.207 -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 10.21 10.21 10.26 10.16 10.68 99,784,440 10.353 -2.32%
2011-09-15 0 17.26 17.26 17.30 17.06 17.30 45,981,825 789,212,472 17.164 10.45 10.45 10.47 10.33 10.47 75,952,680 10.391 2.74%
2011-09-14 0 16.80 16.78 16.88 16.42 16.98 41,882,744 701,026,878 16.738 10.17 10.16 10.22 9.941 10.28 69,181,827 10.133 1.82%
2011-09-12 0 16.50 16.48 16.50 16.40 16.96 29,849,445 496,821,543 16.644 9.989 9.977 9.989 9.929 10.27 49,305,250 10.076 -3.28%
2011-09-09 0 17.06 17.06 17.08 16.80 17.16 33,178,854 563,758,504 16.992 10.33 10.33 10.34 10.17 10.39 54,804,760 10.287 1.79%
2011-09-08 0 16.76 16.74 16.78 16.34 16.86 24,109,392 400,170,851 16.598 10.15 10.13 10.16 9.892 10.21 39,823,842 10.049 0.24%
2011-09-07 0 16.72 16.76 16.78 16.56 17.04 45,043,365 752,070,572 16.697 10.12 10.15 10.16 10.03 10.32 74,402,534 10.108 2.20%
2011-09-06 0 16.36 16.38 16.40 15.70 16.42 34,271,306 548,271,604 15.998 9.904 9.916 9.929 9.505 9.941 56,609,270 9.6852 2.25%
2011-09-05 0 16.00 15.96 15.98 15.96 16.16 28,673,552 461,167,908 16.083 9.686 9.662 9.674 9.662 9.783 47,362,912 9.7369 -2.91%
2011-09-02 0 16.48 16.44 16.46 16.18 16.72 47,992,417 791,721,048 16.497 9.977 9.953 9.965 9.795 10.12 79,273,772 9.9872 1.23%
2011-09-01 0 16.28 16.24 16.26 16.16 17.06 53,100,491 885,197,225 16.670 9.856 9.832 9.844 9.783 10.33 87,711,278 10.092 -1.33%
2011-08-31 0 16.50 16.38 16.50 16.16 16.54 42,998,224 703,835,605 16.369 9.989 9.916 9.989 9.783 10.01 71,024,375 9.9098 2.36%
2011-08-30 0 16.12 16.14 16.16 15.90 16.46 54,668,513 883,609,727 16.163 9.759 9.771 9.783 9.626 9.965 90,301,333 9.7851 4.40%
2011-08-29 0 15.44 15.44 15.46 15.30 15.56 25,023,438 386,327,611 15.439 9.347 9.347 9.359 9.263 9.420 41,333,661 9.3466 1.71%
2011-08-26 0 15.18 15.12 15.20 15.04 15.60 52,317,160 799,937,598 15.290 9.190 9.154 9.202 9.105 9.444 86,417,373 9.2567 -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 9.311 9.275 9.311 8.948 9.541 246,625,556 9.2179 12.26%
2011-08-24 0 13.70 13.72 13.74 13.48 13.96 43,794,924 601,498,808 13.734 8.294 8.306 8.318 8.161 8.451 72,340,362 8.3148 0.44%
2011-08-23 0 13.64 13.64 13.66 13.22 13.70 39,361,270 532,505,884 13.529 8.258 8.258 8.270 8.003 8.294 65,016,862 8.1903 1.94%
2011-08-22 0 13.38 13.38 13.40 12.94 13.84 71,555,709 956,459,067 13.367 8.100 8.100 8.112 7.834 8.379 118,195,567 8.0922 -4.70%
2011-08-19 0 14.04 14.10 14.12 13.94 14.38 31,384,300 443,347,880 14.126 8.500 8.536 8.548 8.439 8.706 51,840,520 8.5521 -3.44%
2011-08-18 0 14.54 14.58 14.60 14.46 14.90 28,553,325 417,063,910 14.606 8.803 8.827 8.839 8.754 9.020 47,164,321 8.8428 -0.41%
2011-08-17 0 14.60 14.60 14.62 14.42 14.90 19,310,595 282,918,617 14.651 8.839 8.839 8.851 8.730 9.020 31,897,200 8.8697 0.83%
2011-08-16 0 14.48 14.48 14.52 14.36 14.76 21,356,776 309,396,960 14.487 8.766 8.766 8.790 8.694 8.936 35,277,077 8.7705 -0.55%
2011-08-15 0 14.56 14.58 14.60 14.26 14.60 39,416,774 566,646,700 14.376 8.815 8.827 8.839 8.633 8.839 65,108,543 8.7031 5.35%
2011-08-12 0 13.82 13.86 13.88 13.78 14.50 44,301,753 624,773,079 14.103 8.367 8.391 8.403 8.342 8.778 73,177,541 8.5378 -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 8.476 8.451 8.488 8.439 8.887 118,678,241 8.6494 0.43%
2011-08-10 0 13.94 13.96 13.98 13.90 14.32 67,455,908 948,574,079 14.062 8.439 8.451 8.464 8.415 8.669 111,423,525 8.5132 3.41%
2011-08-09 0 13.48 13.46 13.48 13.32 14.18 70,351,247 964,322,868 13.707 8.161 8.149 8.161 8.064 8.585 116,206,040 8.2984 -5.60%
2011-08-08 0 14.28 14.28 14.32 14.14 15.08 51,900,382 748,137,587 14.415 8.645 8.645 8.669 8.560 9.129 85,728,940 8.7268 -3.38%
2011-08-05 0 14.78 14.76 14.78 14.60 15.08 58,253,811 864,527,150 14.841 8.948 8.936 8.948 8.839 9.129 96,223,521 8.9846 -4.03%
2011-08-04 0 15.40 15.38 15.40 15.36 15.82 24,418,405 378,471,503 15.499 9.323 9.311 9.323 9.299 9.577 40,334,269 9.3834 0.65%
2011-08-03 0 15.30 15.28 15.34 15.16 15.56 31,942,621 490,390,564 15.352 9.263 9.251 9.287 9.178 9.420 52,762,753 9.2943 -2.05%
2011-08-02 0 15.62 15.60 15.62 15.48 15.94 18,284,425 287,887,286 15.745 9.456 9.444 9.456 9.372 9.650 30,202,174 9.5320 -0.64%
2011-08-01 0 15.72 15.72 15.78 15.66 15.98 14,584,385 231,300,613 15.859 9.517 9.517 9.553 9.481 9.674 24,090,456 9.6013 1.29%
2011-07-29 0 15.52 15.50 15.52 15.38 15.78 14,157,050 219,407,589 15.498 9.396 9.384 9.396 9.311 9.553 23,384,585 9.3826 -1.02%
2011-07-28 0 15.68 15.64 15.66 15.20 15.74 22,016,353 341,387,898 15.506 9.493 9.468 9.481 9.202 9.529 36,366,565 9.3874 1.03%
2011-07-27 0 15.52 15.52 15.54 15.24 15.64 31,898,308 494,398,081 15.499 9.396 9.396 9.408 9.226 9.468 52,689,557 9.3832 1.84%
2011-07-26 0 15.24 15.26 15.30 15.08 15.46 25,089,225 382,876,961 15.261 9.226 9.238 9.263 9.129 9.359 41,442,328 9.2388 1.60%
2011-07-25 0 15.00 14.98 15.04 14.82 15.20 18,036,368 270,220,197 14.982 9.081 9.069 9.105 8.972 9.202 29,792,434 9.0701 -0.53%
2011-07-22 0 15.08 15.04 15.08 14.96 15.14 36,183,922 544,327,260 15.043 9.129 9.105 9.129 9.057 9.166 59,768,525 9.1073 0.94%
2011-07-21 0 14.94 14.92 14.94 14.66 15.16 44,076,847 657,365,548 14.914 9.045 9.033 9.045 8.875 9.178 72,806,042 9.0290 -0.80%
2011-07-20 0 15.06 15.02 15.08 14.94 15.40 33,239,144 502,118,576 15.106 9.117 9.093 9.129 9.045 9.323 54,904,347 9.1453 0.00%
2011-07-19 0 15.06 15.06 15.08 14.80 15.16 48,572,189 726,607,777 14.959 9.117 9.117 9.129 8.960 9.178 80,231,438 9.0564 -0.92%
2011-07-18 0 15.20 15.16 15.18 15.08 15.62 37,492,222 574,116,667 15.313 9.202 9.178 9.190 9.129 9.456 61,929,572 9.2705 -1.55%
2011-07-15 0 15.44 15.42 15.46 14.98 15.54 43,384,249 668,425,156 15.407 9.347 9.335 9.359 9.069 9.408 71,662,010 9.3275 1.98%
2011-07-14 0 15.14 15.10 15.14 14.84 15.36 40,128,163 604,837,870 15.073 9.166 9.142 9.166 8.984 9.299 66,283,614 9.1250 0.53%
2011-07-13 0 15.06 15.04 15.12 14.80 15.34 48,228,421 725,171,473 15.036 9.117 9.105 9.154 8.960 9.287 79,663,603 9.1029 0.13%
2011-07-12 0 15.04 15.02 15.06 15.00 15.48 33,758,872 515,146,790 15.260 9.105 9.093 9.117 9.081 9.372 55,762,833 9.2382 -4.57%
2011-07-11 0 15.76 15.74 15.76 15.68 16.10 11,806,362 186,704,622 15.814 9.541 9.529 9.541 9.493 9.747 19,501,724 9.5737 -1.01%
2011-07-08 0 15.92 15.90 15.92 15.70 16.28 26,663,481 423,804,776 15.895 9.638 9.626 9.638 9.505 9.856 44,042,681 9.6226 0.25%
2011-07-07 0 15.88 15.86 15.88 15.66 15.94 19,990,171 315,718,139 15.794 9.614 9.602 9.614 9.481 9.650 33,019,722 9.5615 -0.50%
2011-07-06 0 15.96 15.94 15.98 15.90 16.28 19,099,255 306,621,935 16.054 9.662 9.650 9.674 9.626 9.856 31,548,109 9.7192 -0.87%
2011-07-05 0 16.10 16.04 16.10 15.96 16.28 23,187,961 373,048,621 16.088 9.747 9.711 9.747 9.662 9.856 38,301,825 9.7397 -1.11%
2011-07-04 0 16.28 16.24 16.30 15.88 16.32 26,007,538 419,957,097 16.148 9.856 9.832 9.868 9.614 9.880 42,959,196 9.7757 3.83%
2011-06-30 0 15.68 15.68 15.70 15.42 15.98 46,913,102 735,174,526 15.671 9.493 9.493 9.505 9.335 9.674 77,490,962 9.4872 -0.38%
2011-06-29 0 15.74 15.70 15.72 15.54 15.78 35,622,233 558,320,364 15.673 9.529 9.505 9.517 9.408 9.553 58,840,728 9.4887 1.68%
2011-06-28 0 15.48 15.36 15.40 15.20 15.50 33,537,442 513,765,369 15.319 9.372 9.299 9.323 9.202 9.384 55,397,075 9.2742 2.65%
2011-06-27 0 15.08 15.08 15.10 14.92 15.24 24,763,523 374,403,783 15.119 9.129 9.129 9.142 9.033 9.226 40,904,334 9.1532 -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 9.142 9.154 9.166 8.875 9.384 137,869,760 9.0743 -2.08%
2011-06-23 0 15.42 15.34 15.42 15.14 15.56 32,062,454 489,989,135 15.282 9.335 9.287 9.335 9.166 9.420 52,960,693 9.2519 0.13%
2011-06-22 0 15.40 15.38 15.40 15.22 15.72 40,190,029 619,896,230 15.424 9.323 9.311 9.323 9.214 9.517 66,385,804 9.3378 0.65%
2011-06-21 0 15.30 15.28 15.32 14.98 15.44 57,615,549 876,312,475 15.210 9.263 9.251 9.275 9.069 9.347 95,169,241 9.2079 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 9.069 9.069 9.081 8.984 9.202 120,936,049 9.0755 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 8.960 8.972 8.984 8.790 9.408 342,952,832 8.9829 -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 9.493 9.481 9.493 9.444 9.989 111,135,306 9.6261 -5.66%
2011-06-15 0 16.62 16.58 16.62 16.42 16.78 36,744,640 610,610,252 16.618 10.06 10.04 10.06 9.941 10.16 60,694,718 10.060 1.47%
2011-06-14 0 16.38 16.38 16.40 15.98 16.60 38,853,030 636,299,117 16.377 9.916 9.916 9.929 9.674 10.05 64,177,352 9.9147 0.37%
2011-06-13 0 16.32 16.26 16.28 15.68 16.42 50,482,840 814,212,638 16.129 9.880 9.844 9.856 9.493 9.941 83,387,447 9.7642 2.26%
2011-06-10 0 15.96 15.94 15.96 15.82 16.46 56,208,206 898,631,849 15.988 9.662 9.650 9.662 9.577 9.965 92,844,595 9.6789 -2.09%
2011-06-09 0 16.30 16.30 16.32 16.02 16.66 40,928,735 667,008,439 16.297 9.868 9.868 9.880 9.699 10.09 67,605,997 9.8661 -1.81%
2011-06-08 0 16.60 16.56 16.70 16.50 16.82 27,036,206 451,064,353 16.684 10.05 10.03 10.11 9.989 10.18 44,658,347 10.100 -1.31%
2011-06-07 0 16.82 16.84 16.86 16.20 17.04 43,978,307 737,041,310 16.759 10.18 10.19 10.21 9.807 10.32 72,643,274 10.146 0.72%
2011-06-03 0 16.70 16.70 16.76 16.68 17.06 27,931,562 471,077,741 16.865 10.11 10.11 10.15 10.10 10.33 46,137,295 10.210 -0.60%
2011-06-02 0 16.80 16.78 16.82 16.70 17.02 34,046,241 574,337,837 16.869 10.17 10.16 10.18 10.11 10.30 56,237,508 10.213 -2.55%
2011-06-01 0 17.24 17.20 17.24 16.94 17.36 25,320,010 434,601,932 17.164 10.44 10.41 10.44 10.26 10.51 41,823,538 10.391 -0.12%
2011-05-31 0 17.26 17.24 17.36 16.94 17.68 43,883,642 755,652,159 17.219 10.45 10.44 10.51 10.26 10.70 72,486,906 10.425 -0.12%
2011-05-30 0 17.28 17.26 17.28 16.60 17.46 34,456,734 592,216,187 17.187 10.46 10.45 10.46 10.05 10.57 56,915,560 10.405 2.86%
2011-05-27 0 16.80 16.78 16.82 16.20 17.10 40,073,280 668,524,611 16.683 10.17 10.16 10.18 9.807 10.35 66,192,958 10.100 2.82%
2011-05-26 0 16.34 16.32 16.36 15.94 16.36 25,777,319 416,963,821 16.176 9.892 9.880 9.904 9.650 9.904 42,578,921 9.7927 1.74%
2011-05-25 0 16.06 16.04 16.08 15.76 16.34 29,062,778 466,885,719 16.065 9.723 9.711 9.735 9.541 9.892 48,005,835 9.7256 0.25%
2011-05-24 0 16.02 15.96 16.00 15.64 16.08 44,424,665 704,685,348 15.862 9.699 9.662 9.686 9.468 9.735 73,380,567 9.6032 -1.48%
2011-05-23 0 16.26 16.22 16.26 16.10 16.66 52,657,628 861,727,318 16.365 9.844 9.820 9.844 9.747 10.09 86,979,758 9.9072 -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 10.06 10.06 10.07 9.590 10.09 122,032,213 9.8812 4.66%
2011-05-19 0 15.88 15.88 15.90 15.42 15.90 42,884,378 674,860,152 15.737 9.614 9.614 9.626 9.335 9.626 70,836,324 9.5270 4.47%
2011-05-18 0 15.20 15.18 15.20 15.10 15.38 19,051,590 291,184,360 15.284 9.202 9.190 9.202 9.142 9.311 31,469,376 9.2529 0.63%
2011-05-17 0 15.20 15.22 15.24 15.02 15.32 18,850,885 286,058,434 15.175 9.144 9.156 9.168 9.036 9.216 31,335,119 9.1290 0.40%
2011-05-16 0 15.14 15.12 15.16 14.92 15.50 43,748,731 663,449,807 15.165 9.108 9.096 9.120 8.976 9.325 72,721,873 9.1231 -3.20%
2011-05-13 0 15.64 15.62 15.64 15.32 15.80 15,205,032 236,285,294 15.540 9.409 9.397 9.409 9.216 9.505 25,274,754 9.3487 0.77%
2011-05-12 0 15.52 15.52 15.60 15.38 15.92 26,613,393 415,763,549 15.622 9.337 9.337 9.385 9.252 9.577 44,238,444 9.3982 -1.15%
2011-05-11 0 15.70 15.70 15.74 15.66 15.98 18,671,294 295,019,699 15.801 9.445 9.445 9.469 9.421 9.613 31,036,591 9.5055 0.90%
2011-05-09 0 15.56 15.54 15.56 15.50 15.74 14,831,768 231,482,682 15.607 9.361 9.349 9.361 9.325 9.469 24,654,291 9.3891 0.00%
2011-05-06 0 15.56 15.50 15.56 15.40 15.70 19,313,240 300,591,338 15.564 9.361 9.325 9.361 9.264 9.445 32,103,674 9.3631 0.26%
2011-05-05 0 15.52 15.50 15.60 15.22 15.70 41,441,257 643,816,002 15.536 9.337 9.325 9.385 9.156 9.445 68,886,246 9.3461 0.91%
2011-05-04 0 15.38 15.38 15.40 15.22 16.18 54,030,819 835,581,963 15.465 9.252 9.252 9.264 9.156 9.734 89,813,402 9.3035 -3.15%
2011-05-03 0 15.88 15.88 15.90 15.38 15.98 23,740,403 375,852,410 15.832 9.553 9.553 9.565 9.252 9.613 39,462,781 9.5242 0.51%
2011-04-29 0 15.80 15.84 15.88 15.58 15.98 50,791,799 804,016,385 15.830 9.505 9.529 9.553 9.373 9.613 84,429,301 9.5230 0.51%
2011-04-28 0 15.72 15.72 15.76 15.40 15.94 55,642,992 872,809,828 15.686 9.457 9.457 9.481 9.264 9.589 92,493,257 9.4365 2.34%
2011-04-27 0 15.36 15.34 15.36 15.12 15.48 60,390,387 925,280,477 15.322 9.240 9.228 9.240 9.096 9.313 100,384,674 9.2173 -2.54%
2011-04-26 0 15.76 15.72 15.76 15.24 16.00 45,293,063 703,660,152 15.536 9.481 9.457 9.481 9.168 9.625 75,288,959 9.3461 -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 9.698 9.698 9.710 9.457 9.746 104,997,912 9.6461 5.22%
2011-04-20 0 15.32 15.32 15.34 14.68 15.38 65,772,755 996,668,075 15.153 9.216 9.216 9.228 8.831 9.252 109,331,582 9.1160 5.95%
2011-04-19 0 14.46 14.46 14.48 14.40 14.96 50,896,712 741,294,035 14.565 8.699 8.699 8.711 8.663 9.000 84,603,694 8.7620 -4.24%
2011-04-18 0 15.10 15.04 15.06 14.82 15.28 29,036,761 440,364,677 15.166 9.084 9.048 9.060 8.916 9.192 48,266,718 9.1236 0.67%
2011-04-15 0 15.00 15.00 15.02 14.68 15.14 27,048,470 405,360,537 14.986 9.024 9.024 9.036 8.831 9.108 44,961,656 9.0157 1.49%
2011-04-14 0 14.78 14.76 14.78 14.42 14.94 21,436,491 315,921,848 14.738 8.891 8.879 8.891 8.675 8.988 35,633,074 8.8660 0.14%
2011-04-13 0 14.76 14.78 14.80 14.40 14.90 28,066,739 409,538,134 14.592 8.879 8.891 8.904 8.663 8.964 46,654,287 8.7781 1.10%
2011-04-12 0 14.60 14.60 14.62 14.38 14.90 30,581,404 445,975,890 14.583 8.783 8.783 8.795 8.651 8.964 50,834,320 8.7731 -0.82%
2011-04-11 0 14.72 14.74 14.76 14.40 15.02 56,316,834 835,680,877 14.839 8.855 8.867 8.879 8.663 9.036 93,613,359 8.9269 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 8.675 8.651 8.663 8.278 8.759 133,028,845 8.6151 6.50%
2011-04-07 0 13.54 13.54 13.58 13.42 13.62 16,432,584 222,362,752 13.532 8.146 8.146 8.170 8.073 8.194 27,315,268 8.1406 -0.44%
2011-04-06 0 13.60 13.56 13.58 13.54 13.88 30,536,816 417,470,201 13.671 8.182 8.158 8.170 8.146 8.350 50,760,203 8.2244 0.00%
2011-04-04 0 13.60 13.62 13.66 13.48 13.70 25,848,037 351,053,450 13.581 8.182 8.194 8.218 8.109 8.242 42,966,222 8.1705 1.80%
2011-04-01 0 13.36 13.36 13.40 13.00 13.40 29,719,955 392,920,984 13.221 8.037 8.037 8.061 7.821 8.061 49,402,366 7.9535 3.41%
2011-03-31 0 12.92 12.90 12.94 12.54 13.00 59,839,984 762,136,156 12.736 7.773 7.761 7.785 7.544 7.821 99,469,759 7.6620 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 7.604 7.616 7.628 7.592 7.761 131,441,140 7.6569 -3.51%
2011-03-29 0 13.10 13.10 13.12 12.88 13.26 18,408,946 241,050,934 13.094 7.881 7.881 7.893 7.748 7.977 30,600,500 7.8774 0.15%
2011-03-28 0 13.08 13.10 13.14 13.06 13.36 14,945,888 197,257,136 13.198 7.869 7.881 7.905 7.857 8.037 24,843,989 7.9398 -0.91%
2011-03-25 0 13.20 13.16 13.22 13.12 13.36 19,574,301 258,903,236 13.227 7.941 7.917 7.953 7.893 8.037 32,537,626 7.9570 -0.15%
2011-03-24 0 13.22 13.16 13.22 12.92 13.34 30,168,964 397,286,603 13.169 7.953 7.917 7.953 7.773 8.025 50,148,736 7.9222 2.64%
2011-03-23 0 12.88 12.86 12.94 12.74 13.28 30,675,646 396,667,688 12.931 7.748 7.736 7.785 7.664 7.989 50,990,975 7.7792 -1.38%
2011-03-22 0 13.06 13.06 13.08 12.62 13.12 47,599,220 618,013,463 12.984 7.857 7.857 7.869 7.592 7.893 79,122,397 7.8109 3.82%
2011-03-21 0 12.58 12.58 12.60 12.10 12.70 56,797,374 705,752,620 12.426 7.568 7.568 7.580 7.279 7.640 94,412,143 7.4752 1.94%
2011-03-18 0 12.34 12.34 12.36 12.30 12.74 68,406,602 853,670,244 12.479 7.424 7.424 7.436 7.400 7.664 113,709,727 7.5075 -1.75%
2011-03-17 0 12.56 12.54 12.56 12.26 12.72 67,718,529 852,644,573 12.591 7.556 7.544 7.556 7.375 7.652 112,565,969 7.5746 -2.64%
2011-03-16 0 12.90 12.90 12.94 12.82 13.16 54,279,364 702,225,261 12.937 7.761 7.761 7.785 7.712 7.917 90,226,549 7.7829 -1.38%
2011-03-15 0 13.08 13.04 13.08 12.72 13.30 42,672,447 554,946,591 13.005 7.869 7.845 7.869 7.652 8.001 70,932,807 7.8236 -1.21%
2011-03-14 0 13.24 13.24 13.26 12.94 13.26 20,228,223 264,900,301 13.096 7.965 7.965 7.977 7.785 7.977 33,624,616 7.8782 0.76%
2011-03-11 0 13.14 13.12 13.16 13.10 13.58 23,442,148 309,275,177 13.193 7.905 7.893 7.917 7.881 8.170 38,967,003 7.9368 -1.79%
2011-03-10 0 13.38 13.36 13.38 13.20 13.64 24,052,521 322,893,545 13.425 8.049 8.037 8.049 7.941 8.206 39,981,603 8.0761 -1.18%
2011-03-09 0 13.54 13.50 13.58 13.44 13.76 24,133,752 326,790,968 13.541 8.146 8.121 8.170 8.085 8.278 40,116,630 8.1460 1.35%
2011-03-08 0 13.36 13.34 13.36 13.06 13.44 24,557,706 325,599,676 13.259 8.037 8.025 8.037 7.857 8.085 40,821,353 7.9762 1.98%
2011-03-07 0 13.10 13.06 13.10 13.04 13.30 16,568,455 217,808,535 13.146 7.881 7.857 7.881 7.845 8.001 27,541,121 7.9085 -1.06%
2011-03-04 0 13.24 13.20 13.26 13.14 13.32 41,072,132 543,661,347 13.237 7.965 7.941 7.977 7.905 8.013 68,272,663 7.9631 2.64%
2011-03-03 0 12.90 12.88 12.90 12.86 13.14 27,359,892 355,281,816 12.985 7.761 7.748 7.761 7.736 7.905 45,479,322 7.8119 -1.38%
2011-03-02 0 13.08 13.04 13.08 12.90 13.24 25,531,002 333,633,514 13.068 7.869 7.845 7.869 7.761 7.965 42,439,226 7.8614 -2.39%
2011-03-01 0 13.40 13.38 13.40 13.08 13.56 36,451,060 486,339,854 13.342 8.061 8.049 8.061 7.869 8.158 60,591,229 8.0266 3.08%
2011-02-28 0 13.00 13.00 13.06 12.72 13.18 29,852,272 389,307,509 13.041 7.821 7.821 7.857 7.652 7.929 49,622,311 7.8454 1.56%
2011-02-25 0 12.80 12.78 12.82 12.42 12.96 30,006,065 384,688,158 12.820 7.700 7.688 7.712 7.472 7.797 49,877,956 7.7126 3.23%
2011-02-24 0 12.40 12.40 12.42 12.32 12.82 23,299,035 292,112,707 12.538 7.460 7.460 7.472 7.412 7.712 38,729,111 7.5425 -1.27%
2011-02-23 0 12.56 12.54 12.56 12.50 12.70 34,951,409 441,097,676 12.620 7.556 7.544 7.556 7.520 7.640 58,098,415 7.5922 -1.72%
2011-02-22 0 12.78 12.76 12.78 12.68 13.64 52,633,771 677,792,182 12.878 7.688 7.676 7.688 7.628 8.206 87,491,142 7.7470 -4.77%
2011-02-21 0 13.42 13.38 13.48 13.08 13.50 27,801,248 370,444,914 13.325 8.073 8.049 8.109 7.869 8.121 46,212,971 8.0160 -0.30%
2011-02-18 0 13.46 13.40 13.44 12.96 13.62 38,263,563 512,070,261 13.383 8.097 8.061 8.085 7.797 8.194 63,604,085 8.0509 2.59%
2011-02-17 0 13.12 13.04 13.08 12.80 13.16 25,110,885 327,390,032 13.038 7.893 7.845 7.869 7.700 7.917 41,740,882 7.8434 1.23%
2011-02-16 0 12.96 12.96 13.02 12.78 13.22 35,578,349 461,726,594 12.978 7.797 7.797 7.833 7.688 7.953 59,140,554 7.8073 -0.92%
2011-02-15 0 13.08 13.08 13.10 13.06 13.52 44,933,865 593,996,718 13.219 7.869 7.869 7.881 7.857 8.133 74,691,877 7.9526 -3.11%
2011-02-14 0 13.50 13.50 13.52 13.22 13.72 38,640,812 523,494,311 13.548 8.121 8.121 8.133 7.953 8.254 64,231,171 8.1502 0.15%
2011-02-11 0 13.48 13.44 13.46 13.00 13.58 53,561,825 714,775,478 13.345 8.109 8.085 8.097 7.821 8.170 89,033,811 8.0281 1.97%
2011-02-10 0 13.22 13.18 13.20 12.92 13.40 64,173,192 845,576,700 13.176 7.953 7.929 7.941 7.773 8.061 106,672,688 7.9268 -0.60%
2011-02-09 0 13.30 13.28 13.30 13.28 13.66 59,607,792 801,292,053 13.443 8.001 7.989 8.001 7.989 8.218 99,083,795 8.0870 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 7.989 7.977 7.989 7.664 8.170 129,515,567 7.9458 4.73%
2011-02-07 0 12.68 12.66 12.70 12.64 12.98 36,084,238 461,457,115 12.788 7.628 7.616 7.640 7.604 7.809 59,981,474 7.6933 -2.16%
2011-02-02 0 12.96 12.94 12.96 12.84 13.08 19,949,652 258,623,948 12.964 7.797 7.785 7.797 7.724 7.869 33,161,558 7.7989 0.00%
2011-02-01 0 12.96 12.94 12.96 12.88 13.32 46,085,538 603,833,129 13.102 7.797 7.785 7.797 7.748 8.013 76,606,260 7.8823 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 7.748 7.736 7.761 7.520 7.905 136,768,296 7.7361 -0.92%
2011-01-28 0 13.00 12.98 13.00 12.74 13.30 50,251,922 657,157,191 13.077 7.821 7.809 7.821 7.664 8.001 83,531,884 7.8671 1.09%
2011-01-27 0 12.86 12.84 12.86 12.50 13.12 71,337,322 921,833,390 12.922 7.736 7.724 7.736 7.520 7.893 118,581,353 7.7738 2.88%
2011-01-26 0 12.50 12.50 12.52 12.10 12.70 46,158,328 574,549,651 12.447 7.520 7.520 7.532 7.279 7.640 76,727,256 7.4882 2.29%
2011-01-25 0 12.22 12.22 12.24 12.14 12.50 32,794,141 402,240,596 12.266 7.351 7.351 7.363 7.303 7.520 54,512,470 7.3789 -0.33%
2011-01-24 0 12.26 12.22 12.26 12.02 12.82 45,963,999 569,296,984 12.386 7.375 7.351 7.375 7.231 7.712 76,404,230 7.4511 -0.65%
2011-01-21 0 12.34 12.30 12.32 12.08 12.42 52,480,264 642,975,061 12.252 7.424 7.400 7.412 7.267 7.472 87,235,973 7.3705 2.32%
2011-01-20 0 12.06 12.06 12.08 11.78 12.16 65,594,421 785,719,731 11.978 7.255 7.255 7.267 7.087 7.315 109,035,144 7.2061 1.01%
2011-01-19 0 11.94 11.94 11.96 11.48 11.96 37,556,756 441,082,402 11.744 7.183 7.183 7.195 6.906 7.195 62,429,186 7.0653 3.29%
2011-01-18 0 11.56 11.54 11.58 11.46 11.76 26,935,740 312,531,242 11.603 6.954 6.942 6.966 6.894 7.075 44,774,270 6.9802 -0.86%
2011-01-17 0 11.66 11.60 11.66 11.32 11.74 22,663,578 262,789,643 11.595 7.015 6.978 7.015 6.810 7.063 37,672,815 6.9756 0.87%
2011-01-14 0 11.56 11.54 11.56 11.38 11.58 26,412,186 304,144,765 11.515 6.954 6.942 6.954 6.846 6.966 43,903,985 6.9275 0.52%
2011-01-13 0 11.50 11.44 11.50 11.34 11.64 41,038,795 472,921,643 11.524 6.918 6.882 6.918 6.822 7.003 68,217,249 6.9326 2.50%
2011-01-12 0 11.22 11.20 11.22 10.96 11.26 39,229,611 436,255,779 11.121 6.750 6.738 6.750 6.593 6.774 65,209,910 6.6900 1.81%
2011-01-11 0 11.02 11.00 11.04 10.96 11.14 29,530,016 325,070,244 11.008 6.630 6.617 6.642 6.593 6.702 49,086,637 6.6224 -0.18%
2011-01-10 0 11.04 11.02 11.06 11.00 11.16 16,186,441 179,399,271 11.083 6.642 6.630 6.654 6.617 6.714 26,906,113 6.6676 -1.08%
2011-01-07 0 11.16 11.14 11.18 11.02 11.18 19,552,000 217,194,954 11.109 6.714 6.702 6.726 6.630 6.726 32,500,556 6.6828 0.36%
2011-01-06 0 11.12 11.10 11.12 11.06 11.22 20,394,686 226,783,913 11.120 6.690 6.678 6.690 6.654 6.750 33,901,321 6.6895 -1.07%
2011-01-05 0 11.24 11.20 11.24 11.10 11.32 32,711,010 365,580,474 11.176 6.762 6.738 6.762 6.678 6.810 54,374,284 6.7234 -0.18%
2011-01-04 0 11.26 11.24 11.26 11.00 11.28 24,576,598 273,854,587 11.143 6.774 6.762 6.774 6.617 6.786 40,852,756 6.7035 0.36%
2011-01-03 0 11.22 11.24 11.26 11.06 11.28 14,614,000 163,185,672 11.166 6.750 6.762 6.774 6.654 6.786 24,292,304 6.7176 0.90%
2010-12-31 0 11.12 11.12 11.18 11.02 11.22 11,084,574 122,907,933 11.088 6.690 6.690 6.726 6.630 6.750 18,425,471 6.6705 0.00%
2010-12-30 0 11.12 11.08 11.12 11.00 11.24 19,047,072 211,235,632 11.090 6.690 6.666 6.690 6.617 6.762 31,661,233 6.6717 -0.36%
2010-12-29 0 11.16 11.12 11.18 11.00 11.28 11,212,992 125,059,417 11.153 6.714 6.690 6.726 6.617 6.786 18,638,936 6.7096 0.18%
2010-12-28 0 11.14 11.14 11.16 11.08 11.50 23,565,228 265,122,053 11.251 6.702 6.702 6.714 6.666 6.918 39,171,594 6.7682 0.00%
2010-12-24 0 11.14 11.14 11.16 11.06 11.40 17,864,556 199,594,801 11.173 6.702 6.702 6.714 6.654 6.858 29,695,581 6.7214 -1.59%
2010-12-23 0 11.32 11.32 11.36 11.30 11.64 16,099,900 183,889,045 11.422 6.810 6.810 6.834 6.798 7.003 26,762,259 6.8712 -2.25%
2010-12-22 0 11.58 11.56 11.58 11.48 11.68 19,308,127 223,643,175 11.583 6.966 6.954 6.966 6.906 7.027 32,095,175 6.9681 -0.52%
2010-12-21 0 11.64 11.62 11.68 11.32 11.70 38,422,957 443,219,906 11.535 7.003 6.990 7.027 6.810 7.039 63,869,039 6.9395 0.00%
2010-12-20 0 11.64 11.64 11.66 11.36 11.66 27,614,375 318,728,178 11.542 7.003 7.003 7.015 6.834 7.015 45,902,339 6.9436 1.75%
2010-12-17 0 11.44 11.42 11.48 11.34 11.56 32,276,869 369,260,476 11.440 6.882 6.870 6.906 6.822 6.954 53,652,628 6.8824 0.53%
2010-12-16 0 11.38 11.34 11.38 11.22 11.48 34,665,950 394,509,926 11.380 6.846 6.822 6.846 6.750 6.906 57,623,907 6.8463 0.18%
2010-12-15 0 11.36 11.32 11.38 11.32 11.52 36,499,957 416,010,695 11.398 6.834 6.810 6.846 6.810 6.930 60,672,508 6.8567 -0.87%
2010-12-14 0 11.46 11.48 11.50 11.22 11.50 38,799,442 441,915,978 11.390 6.894 6.906 6.918 6.750 6.918 64,494,856 6.8520 1.96%
2010-12-13 0 11.24 11.24 11.26 11.02 11.40 39,050,226 439,274,279 11.249 6.762 6.762 6.774 6.630 6.858 64,911,725 6.7673 2.55%
2010-12-10 0 10.96 10.98 11.00 10.74 11.16 41,621,671 456,303,770 10.963 6.593 6.605 6.617 6.461 6.714 69,186,141 6.5953 0.37%
2010-12-09 0 10.92 10.90 10.94 10.62 10.98 49,698,956 538,929,502 10.844 6.569 6.557 6.581 6.389 6.605 82,612,709 6.5236 3.41%
2010-12-08 0 10.56 10.52 10.54 10.52 10.84 24,897,560 264,768,185 10.634 6.353 6.329 6.341 6.329 6.521 41,386,279 6.3975 -1.68%
2010-12-07 0 10.74 10.72 10.76 10.48 10.88 21,276,796 228,552,645 10.742 6.461 6.449 6.473 6.305 6.545 35,367,619 6.4622 2.87%
2010-12-06 0 10.44 10.42 10.44 10.40 10.74 14,558,083 153,647,090 10.554 6.281 6.269 6.281 6.257 6.461 24,199,355 6.3492 -1.69%
2010-12-03 0 10.62 10.56 10.58 10.54 10.78 11,148,853 118,559,954 10.634 6.389 6.353 6.365 6.341 6.485 18,532,320 6.3975 -0.56%
2010-12-02 0 10.68 10.64 10.66 10.52 10.78 24,621,491 262,919,360 10.678 6.425 6.401 6.413 6.329 6.485 40,927,380 6.4240 1.91%
2010-12-01 0 10.48 10.46 10.48 10.30 10.64 23,017,069 240,693,504 10.457 6.305 6.293 6.305 6.196 6.401 38,260,410 6.2909 0.19%
2010-11-30 0 10.46 10.46 10.54 10.42 10.72 22,055,900 232,313,486 10.533 6.293 6.293 6.341 6.269 6.449 36,662,695 6.3365 -2.06%
2010-11-29 0 10.68 10.68 10.70 10.46 10.74 15,602,976 166,372,161 10.663 6.425 6.425 6.437 6.293 6.461 25,936,241 6.4147 0.95%
2010-11-26 0 10.58 10.58 10.62 10.48 10.74 13,707,326 145,138,466 10.588 6.365 6.365 6.389 6.305 6.461 22,785,173 6.3699 -0.56%
2010-11-25 0 10.64 10.64 10.66 10.60 10.80 34,307,570 367,263,165 10.705 6.401 6.401 6.413 6.377 6.497 57,028,186 6.4400 1.72%
2010-11-24 0 10.46 10.44 10.46 10.40 10.60 19,874,934 208,490,635 10.490 6.293 6.281 6.293 6.257 6.377 33,037,357 6.3108 1.75%
2010-11-23 0 10.28 10.30 10.32 10.24 10.54 25,003,072 258,139,827 10.324 6.184 6.196 6.208 6.160 6.341 41,561,668 6.2110 -1.72%
2010-11-22 0 10.46 10.44 10.52 10.30 10.78 32,213,834 337,522,957 10.478 6.293 6.281 6.329 6.196 6.485 53,547,847 6.3032 -0.95%
2010-11-19 0 10.56 10.52 10.54 10.44 10.72 29,513,327 312,426,215 10.586 6.353 6.329 6.341 6.281 6.449 49,058,896 6.3684 -1.86%
2010-11-18 0 10.76 10.74 10.78 10.66 10.92 18,644,473 200,363,065 10.747 6.473 6.461 6.485 6.413 6.569 30,992,008 6.4650 1.32%
2010-11-17 0 10.62 10.58 10.64 10.50 10.76 22,723,448 242,215,383 10.659 6.389 6.365 6.401 6.317 6.473 37,772,335 6.4125 -0.19%
2010-11-16 0 10.64 10.62 10.64 10.58 11.00 30,102,883 323,610,550 10.750 6.401 6.389 6.401 6.365 6.617 50,038,892 6.4672 -1.48%
2010-11-15 0 10.80 10.74 10.80 10.72 11.10 29,477,888 320,124,470 10.860 6.497 6.461 6.497 6.449 6.678 48,999,987 6.5332 -0.74%
2010-11-12 0 10.88 10.92 10.94 10.66 11.34 52,457,024 578,963,111 11.037 6.545 6.569 6.581 6.413 6.822 87,197,342 6.6397 -4.90%
2010-11-11 0 11.44 11.42 11.44 11.00 11.46 37,386,216 422,016,771 11.288 6.882 6.870 6.882 6.617 6.894 62,145,704 6.7908 4.57%
2010-11-10 0 10.94 10.92 10.98 10.90 11.04 16,145,081 176,872,306 10.955 6.581 6.569 6.605 6.557 6.642 26,837,362 6.5905 -0.36%
2010-11-09 0 10.98 10.92 10.94 10.88 11.06 32,330,139 355,101,794 10.984 6.605 6.569 6.581 6.545 6.654 53,741,177 6.6076 -0.54%
2010-11-08 0 11.04 11.06 11.10 11.02 11.12 18,711,202 207,086,683 11.068 6.642 6.654 6.678 6.630 6.690 31,102,929 6.6581 -0.54%
2010-11-05 0 11.10 11.08 11.10 11.02 11.22 41,655,929 462,287,643 11.098 6.678 6.666 6.678 6.630 6.750 69,243,087 6.6763 0.54%
2010-11-04 0 11.04 11.04 11.06 10.94 11.18 30,710,678 339,154,352 11.044 6.642 6.642 6.654 6.581 6.726 51,049,207 6.6437 0.36%
2010-11-03 0 11.00 11.00 11.02 10.88 11.20 30,675,311 337,769,153 11.011 6.617 6.617 6.630 6.545 6.738 50,990,418 6.6242 0.00%
2010-11-02 0 11.00 10.96 11.02 10.88 11.02 34,344,874 376,030,184 10.949 6.617 6.593 6.630 6.545 6.630 57,090,195 6.5866 0.18%
2010-11-01 0 10.98 10.96 10.98 10.88 11.04 45,621,068 500,958,816 10.981 6.605 6.593 6.605 6.545 6.642 75,834,189 6.6060 -0.36%
2010-10-29 0 11.02 11.02 11.04 10.96 11.12 24,235,454 267,086,281 11.020 6.630 6.630 6.642 6.593 6.690 40,285,685 6.6298 -0.54%
2010-10-28 0 11.08 11.04 11.10 10.92 11.26 32,559,317 361,115,794 11.091 6.666 6.642 6.678 6.569 6.774 54,122,131 6.6722 -0.89%
2010-10-27 0 11.18 11.18 11.20 11.02 11.44 34,430,389 384,813,611 11.177 6.726 6.726 6.738 6.630 6.882 57,232,343 6.7237 -1.76%
2010-10-26 0 11.38 11.34 11.38 11.26 11.48 20,172,092 229,700,995 11.387 6.846 6.822 6.846 6.774 6.906 33,531,311 6.8503 0.35%
2010-10-25 0 11.34 11.32 11.34 11.22 11.40 13,467,770 152,686,474 11.337 6.822 6.810 6.822 6.750 6.858 22,386,969 6.8203 1.25%
2010-10-22 0 11.20 11.18 11.20 11.18 11.46 32,304,606 366,240,977 11.337 6.738 6.726 6.738 6.726 6.894 53,698,734 6.8203 -1.75%
2010-10-21 0 11.40 11.40 11.42 11.32 11.60 27,212,069 310,160,317 11.398 6.858 6.858 6.870 6.810 6.978 45,233,601 6.8569 -1.21%
2010-10-20 0 11.54 11.52 11.56 11.32 11.58 27,807,930 318,001,297 11.436 6.942 6.930 6.954 6.810 6.966 46,224,078 6.8796 -0.52%
2010-10-19 0 11.60 11.60 11.62 11.38 11.72 57,271,328 663,235,376 11.581 6.978 6.978 6.990 6.846 7.051 95,199,979 6.9668 3.02%
2010-10-18 0 11.26 11.26 11.28 11.04 11.36 48,080,124 537,281,847 11.175 6.774 6.774 6.786 6.642 6.834 79,921,785 6.7226 -1.05%
2010-10-15 0 11.38 11.36 11.38 11.26 11.40 44,697,772 506,422,653 11.330 6.846 6.834 6.846 6.774 6.858 74,299,429 6.8160 -0.35%
2010-10-14 0 11.42 11.42 11.44 11.30 11.50 61,181,575 697,996,061 11.409 6.870 6.870 6.882 6.798 6.918 101,699,836 6.8633 1.42%
2010-10-13 0 11.26 11.24 11.26 11.18 11.36 37,429,163 420,971,797 11.247 6.774 6.762 6.774 6.726 6.834 62,217,093 6.7662 -0.53%
2010-10-12 0 11.32 11.28 11.32 11.20 11.48 26,674,386 302,557,439 11.343 6.810 6.786 6.810 6.738 6.906 44,339,831 6.8236 -0.18%
2010-10-11 0 11.34 11.32 11.34 11.24 11.38 32,732,649 370,492,288 11.319 6.822 6.810 6.822 6.762 6.846 54,410,254 6.8092 0.53%
2010-10-08 0 11.28 11.28 11.30 11.20 11.32 32,981,460 371,890,104 11.276 6.786 6.786 6.798 6.738 6.810 54,823,843 6.7834 0.00%
2010-10-07 0 11.28 11.28 11.32 11.16 11.50 53,177,365 600,693,011 11.296 6.786 6.786 6.810 6.714 6.918 88,394,738 6.7956 -2.25%
2010-10-06 0 11.54 11.52 11.54 11.46 11.80 25,254,410 292,344,735 11.576 6.942 6.930 6.942 6.894 7.099 41,979,458 6.9640 0.17%
2010-10-05 0 11.52 11.48 11.52 11.48 11.62 26,158,970 301,911,796 11.541 6.930 6.906 6.930 6.906 6.990 43,483,074 6.9432 -0.69%
2010-10-04 0 11.60 11.56 11.58 11.52 11.76 58,263,373 676,228,764 11.606 6.978 6.954 6.966 6.930 7.075 96,849,018 6.9823 2.11%
2010-09-30 0 11.36 11.34 11.40 11.22 11.44 26,851,574 304,252,099 11.331 6.834 6.822 6.858 6.750 6.882 44,634,364 6.8165 0.00%
2010-09-29 0 11.36 11.38 11.40 11.26 11.40 57,416,540 650,738,821 11.334 6.834 6.846 6.858 6.774 6.858 95,441,359 6.8182 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 6.738 6.726 6.738 6.702 6.834 209,815,690 6.7599 -4.27%
2010-09-27 0 11.70 11.70 11.72 11.64 11.84 31,626,291 369,995,668 11.699 7.039 7.039 7.051 7.003 7.123 52,571,196 7.0380 0.52%
2010-09-24 0 11.64 11.60 11.64 11.44 11.70 47,309,783 548,699,124 11.598 7.003 6.978 7.003 6.882 7.039 78,641,276 6.9772 -1.02%
2010-09-22 0 11.76 11.70 11.72 11.72 12.04 58,050,046 685,599,493 11.810 7.075 7.039 7.051 7.051 7.243 96,494,413 7.1051 -3.29%
2010-09-21 0 12.16 12.10 12.16 11.80 12.22 36,111,266 433,911,298 12.016 7.315 7.279 7.315 7.099 7.351 60,026,402 7.2287 1.67%
2010-09-20 0 11.96 11.94 11.98 11.70 12.00 22,743,400 269,334,073 11.842 7.195 7.183 7.207 7.039 7.219 37,805,500 7.1242 1.18%
2010-09-17 0 11.82 11.84 11.88 11.76 12.14 28,699,893 342,746,437 11.942 7.111 7.123 7.147 7.075 7.303 47,706,755 7.1844 0.34%
2010-09-16 0 11.78 11.78 11.80 11.56 11.84 17,941,098 210,705,345 11.744 7.087 7.087 7.099 6.954 7.123 29,822,814 7.0652 0.51%
2010-09-15 0 11.72 11.70 11.72 11.56 12.22 38,917,387 458,768,005 11.788 7.051 7.039 7.051 6.954 7.351 64,690,912 7.0917 -2.33%
2010-09-14 0 12.00 12.00 12.02 11.82 12.12 24,256,573 290,103,341 11.960 7.219 7.219 7.231 7.111 7.291 40,320,791 7.1949 0.17%
2010-09-13 0 11.98 11.98 12.00 11.62 12.14 49,395,137 588,031,526 11.905 7.207 7.207 7.219 6.990 7.303 82,107,682 7.1617 3.81%
2010-09-10 0 11.54 11.52 11.54 11.30 11.68 23,372,414 267,791,610 11.458 6.942 6.930 6.942 6.798 7.027 38,851,086 6.8928 0.52%
2010-09-09 0 11.48 11.48 11.50 11.22 11.54 41,947,686 478,630,235 11.410 6.906 6.906 6.918 6.750 6.942 69,728,064 6.8642 3.42%
2010-09-08 0 11.10 11.10 11.12 11.04 11.34 50,787,954 566,221,886 11.149 6.678 6.678 6.690 6.642 6.822 84,422,910 6.7070 -4.15%
2010-09-07 0 11.58 11.58 11.60 11.32 11.80 37,495,308 431,897,839 11.519 6.966 6.966 6.978 6.810 7.099 62,327,043 6.9295 -0.86%
2010-09-06 0 11.68 11.64 11.68 11.38 11.72 25,165,921 290,314,817 11.536 7.027 7.003 7.027 6.846 7.051 41,832,366 6.9400 2.82%
2010-09-03 0 11.36 11.34 11.38 11.12 11.48 26,693,702 302,082,047 11.317 6.834 6.822 6.846 6.690 6.906 44,371,939 6.8080 0.35%
2010-09-02 0 11.32 11.30 11.32 10.92 11.34 40,390,584 450,867,279 11.163 6.810 6.798 6.810 6.569 6.822 67,139,752 6.7154 3.85%
2010-09-01 0 10.90 10.86 10.88 10.76 10.90 20,422,720 221,248,055 10.833 6.557 6.533 6.545 6.473 6.557 33,947,921 6.5173 1.68%
2010-08-31 0 10.72 10.70 10.72 10.62 10.84 22,741,510 243,497,255 10.707 6.449 6.437 6.449 6.389 6.521 37,802,358 6.4413 0.00%
2010-08-30 0 10.72 10.72 10.74 10.62 10.76 35,077,954 375,113,237 10.694 6.449 6.449 6.461 6.389 6.473 58,308,766 6.4332 2.49%
2010-08-27 0 10.46 10.44 10.46 10.34 10.68 42,191,288 444,150,985 10.527 6.293 6.281 6.293 6.220 6.425 70,132,994 6.3330 1.16%
2010-08-26 0 10.34 10.36 10.40 10.28 10.56 17,109,115 177,418,711 10.370 6.220 6.232 6.257 6.184 6.353 28,439,840 6.2384 -2.08%
2010-08-25 0 10.56 10.52 10.54 10.32 10.62 23,989,152 252,120,363 10.510 6.353 6.329 6.341 6.208 6.389 39,876,267 6.3226 0.96%
2010-08-24 0 10.46 10.46 10.48 10.32 10.58 26,012,737 272,225,655 10.465 6.293 6.293 6.305 6.208 6.365 43,239,996 6.2957 1.16%
2010-08-23 0 10.34 10.34 10.38 10.30 10.44 25,600,505 265,238,060 10.361 6.220 6.220 6.245 6.196 6.281 42,554,759 6.2329 -0.39%
2010-08-20 0 10.38 10.36 10.38 10.28 10.52 43,576,400 451,658,402 10.365 6.245 6.232 6.245 6.184 6.329 72,435,414 6.2353 -2.26%
2010-08-19 0 10.62 10.62 10.64 10.50 10.70 18,510,000 196,675,408 10.625 6.389 6.389 6.401 6.317 6.437 30,768,478 6.3921 0.00%
2010-08-18 0 10.62 10.62 10.64 10.52 10.68 23,180,100 245,843,150 10.606 6.389 6.389 6.401 6.329 6.425 38,531,410 6.3803 1.14%
2010-08-17 0 10.50 10.50 10.52 10.50 10.70 19,927,832 210,965,086 10.586 6.317 6.317 6.329 6.317 6.437 33,125,287 6.3687 0.19%
2010-08-16 0 10.48 10.44 10.46 10.44 10.66 22,943,096 241,627,161 10.532 6.305 6.281 6.293 6.281 6.413 38,137,447 6.3357 1.16%
2010-08-13 0 10.36 10.32 10.36 10.20 10.48 30,000,413 311,521,921 10.384 6.232 6.208 6.232 6.136 6.305 49,868,560 6.2469 1.57%
2010-08-12 0 10.20 10.18 10.20 10.08 10.28 23,888,684 243,172,342 10.179 6.136 6.124 6.136 6.064 6.184 39,709,263 6.1238 -0.20%
2010-08-11 0 10.22 10.22 10.24 10.18 10.48 16,480,395 169,488,018 10.284 6.148 6.148 6.160 6.124 6.305 27,394,742 6.1869 -2.11%
2010-08-10 0 10.44 10.36 10.38 10.36 10.58 23,976,292 251,212,078 10.478 6.281 6.232 6.245 6.232 6.365 39,854,890 6.3032 -2.25%
2010-08-09 0 10.68 10.68 10.70 10.42 10.74 36,917,795 389,934,578 10.562 6.425 6.425 6.437 6.269 6.461 61,367,065 6.3541 -0.19%
2010-08-06 0 10.70 10.72 10.74 10.60 10.78 19,176,160 205,113,794 10.696 6.437 6.449 6.461 6.377 6.485 31,875,811 6.4348 -0.56%
2010-08-05 0 10.76 10.74 10.76 10.60 10.84 15,950,425 171,193,151 10.733 6.473 6.461 6.473 6.377 6.521 26,513,793 6.4568 -0.74%
2010-08-04 0 10.84 10.82 10.86 10.66 10.98 28,321,204 306,046,102 10.806 6.521 6.509 6.533 6.413 6.605 47,077,274 6.5009 1.31%
2010-08-03 0 10.70 10.70 10.72 10.58 10.90 22,847,337 245,715,766 10.755 6.437 6.437 6.449 6.365 6.557 37,978,271 6.4699 -0.74%
2010-08-02 0 10.78 10.72 10.74 10.66 10.80 24,666,295 264,672,940 10.730 6.485 6.449 6.461 6.413 6.497 41,001,856 6.4551 2.67%
2010-07-30 0 10.50 10.48 10.54 10.26 10.58 29,550,922 308,885,960 10.453 6.317 6.305 6.341 6.172 6.365 49,121,388 6.2882 2.74%
2010-07-29 0 10.22 10.22 10.24 10.16 10.46 43,495,183 446,334,426 10.262 6.148 6.148 6.160 6.112 6.293 72,300,410 6.1733 -1.73%
2010-07-28 0 10.40 10.38 10.40 10.28 10.66 25,726,244 269,833,607 10.489 6.257 6.245 6.257 6.184 6.413 42,763,770 6.3099 -0.95%
2010-07-27 0 10.50 10.50 10.52 10.36 10.66 37,152,781 390,017,925 10.498 6.317 6.317 6.329 6.232 6.413 61,757,673 6.3153 0.00%
2010-07-26 0 10.50 10.52 10.54 10.42 10.80 38,966,273 411,628,561 10.564 6.317 6.329 6.341 6.269 6.497 64,772,173 6.3550 -2.42%
2010-07-23 0 10.76 10.76 10.78 10.70 10.82 48,326,250 520,155,407 10.763 6.473 6.473 6.485 6.437 6.509 80,330,911 6.4752 1.32%
2010-07-22 0 10.62 10.60 10.64 10.34 10.64 32,629,925 342,952,603 10.510 6.389 6.377 6.401 6.220 6.401 54,239,500 6.3229 2.31%
2010-07-21 0 10.38 10.28 10.36 10.18 10.40 24,386,209 250,698,165 10.280 6.245 6.184 6.232 6.124 6.257 40,536,280 6.1845 2.17%
2010-07-20 0 10.16 10.16 10.18 10.06 10.26 35,199,000 357,596,172 10.159 6.112 6.112 6.124 6.052 6.172 58,509,976 6.1117 -0.59%
2010-07-19 0 10.22 10.20 10.22 9.840 10.32 56,276,000 569,466,598 10.119 6.148 6.136 6.148 5.920 6.208 93,545,482 6.0876 2.00%
2010-07-16 0 10.02 9.960 9.970 9.910 10.10 97,568,426 973,535,869 9.9780 6.028 5.992 5.998 5.962 6.076 162,184,332 6.0027 -0.60%
2010-07-15 0 10.08 10.06 10.10 10.04 10.48 34,709,472 353,475,032 10.184 6.064 6.052 6.076 6.040 6.305 57,696,252 6.1265 -3.08%
2010-07-14 0 10.40 10.38 10.40 10.30 10.54 44,279,037 461,865,529 10.431 6.257 6.245 6.257 6.196 6.341 73,603,381 6.2751 0.78%
2010-07-13 0 10.32 10.30 10.32 10.16 10.46 23,287,126 239,218,894 10.273 6.208 6.196 6.208 6.112 6.293 38,709,315 6.1799 -0.58%
2010-07-12 0 10.38 10.34 10.38 10.06 10.56 42,272,444 440,026,885 10.409 6.245 6.220 6.245 6.052 6.353 70,267,897 6.2621 1.76%
2010-07-09 0 10.20 10.18 10.22 9.940 10.28 51,495,596 522,659,493 10.150 6.136 6.124 6.148 5.980 6.184 85,599,196 6.1059 -0.58%
2010-07-08 0 10.26 10.20 10.24 10.14 10.66 38,685,443 399,308,465 10.322 6.172 6.136 6.160 6.100 6.413 64,305,360 6.2096 -1.72%
2010-07-07 0 10.44 10.40 10.42 10.28 10.72 40,683,297 422,966,106 10.397 6.281 6.257 6.269 6.184 6.449 67,626,318 6.2545 -2.79%
2010-07-06 0 10.74 10.74 10.76 10.64 10.76 24,030,528 256,756,227 10.685 6.461 6.461 6.473 6.401 6.473 39,945,045 6.4277 -0.37%
2010-07-05 0 10.78 10.78 10.80 10.56 10.80 31,138,948 333,318,568 10.704 6.485 6.485 6.497 6.353 6.497 51,761,104 6.4396 2.08%
2010-07-02 0 10.56 10.56 10.58 10.44 10.64 51,560,426 543,416,984 10.539 6.353 6.353 6.365 6.281 6.401 85,706,961 6.3404 0.19%
2010-06-30 0 10.54 10.54 10.58 10.22 10.64 52,638,907 552,747,950 10.501 6.341 6.341 6.365 6.148 6.401 87,499,679 6.3171 0.96%
2010-06-29 0 10.44 10.42 10.44 10.36 10.68 57,398,605 602,152,133 10.491 6.281 6.269 6.281 6.232 6.425 95,411,547 6.3111 -2.79%
2010-06-28 0 10.74 10.72 10.76 10.26 10.84 74,736,508 800,750,039 10.714 6.461 6.449 6.473 6.172 6.521 124,231,692 6.4456 4.68%
2010-06-25 0 10.26 10.28 10.30 10.12 10.42 33,821,278 347,667,599 10.280 6.172 6.184 6.196 6.088 6.269 56,219,841 6.1841 0.00%
2010-06-24 0 10.26 10.24 10.26 10.16 10.42 27,351,746 282,040,587 10.312 6.172 6.160 6.172 6.112 6.269 45,465,781 6.2034 -0.97%
2010-06-23 0 10.36 10.34 10.36 10.06 10.46 43,430,475 444,297,961 10.230 6.232 6.220 6.232 6.052 6.293 72,192,848 6.1543 0.39%
2010-06-22 0 10.32 10.30 10.32 10.30 10.46 27,036,224 279,535,732 10.339 6.208 6.196 6.208 6.196 6.293 44,941,300 6.2200 -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 6.305 6.293 6.305 5.980 6.389 180,681,151 6.1742 9.05%
2010-06-18 0 9.610 9.600 9.630 9.540 9.890 33,366,118 324,483,953 9.7250 5.781 5.775 5.793 5.739 5.950 55,463,246 5.8504 -1.84%
2010-06-17 0 9.790 9.790 9.810 9.730 9.880 20,334,304 199,061,965 9.7895 5.890 5.890 5.902 5.853 5.944 33,800,950 5.8892 0.62%
2010-06-15 0 9.730 9.720 9.730 9.620 9.750 10,613,317 103,062,879 9.7107 5.853 5.847 5.853 5.787 5.865 17,642,118 5.8419 0.10%
2010-06-14 0 9.720 9.720 9.730 9.520 9.760 34,641,556 335,468,762 9.6840 5.847 5.847 5.853 5.727 5.872 57,583,358 5.8258 3.08%
2010-06-11 0 9.430 9.380 9.390 9.300 9.690 42,200,074 399,470,335 9.4661 5.673 5.643 5.649 5.595 5.829 70,147,599 5.6947 -1.98%
2010-06-10 0 9.620 9.600 9.630 9.360 9.640 35,642,622 340,711,604 9.5591 5.787 5.775 5.793 5.631 5.799 59,247,393 5.7507 2.56%
2010-06-09 0 9.380 9.400 9.420 9.120 9.440 30,337,965 282,861,543 9.3237 5.643 5.655 5.667 5.486 5.679 50,429,660 5.6090 2.07%
2010-06-08 0 9.190 9.150 9.160 8.950 9.360 20,292,000 186,113,121 9.1717 5.529 5.505 5.511 5.384 5.631 33,730,630 5.5176 2.45%
2010-06-07 0 8.970 8.960 8.970 8.920 9.080 30,252,847 272,014,751 8.9914 5.396 5.390 5.396 5.366 5.462 50,288,172 5.4091 -2.71%
2010-06-04 0 9.220 9.210 9.240 9.140 9.430 15,454,182 142,668,380 9.2317 5.547 5.541 5.559 5.499 5.673 25,688,907 5.5537 -1.28%
2010-06-03 0 9.340 9.300 9.360 9.230 9.460 25,719,432 240,213,101 9.3398 5.619 5.595 5.631 5.553 5.691 42,752,446 5.6187 1.19%
2010-06-02 0 9.230 9.210 9.260 9.200 9.550 35,724,934 334,686,687 9.3684 5.553 5.541 5.571 5.535 5.745 59,384,217 5.6360 -2.53%
2010-06-01 0 9.470 9.440 9.450 9.390 9.650 22,204,016 211,650,517 9.5321 5.697 5.679 5.685 5.649 5.805 36,908,902 5.7344 -0.73%
2010-05-31 0 9.540 9.540 9.550 9.360 9.590 29,445,482 279,194,898 9.4818 5.739 5.739 5.745 5.631 5.769 48,946,119 5.7041 0.53%
2010-05-28 0 9.490 9.400 9.500 9.220 9.700 52,193,838 489,967,258 9.3875 5.709 5.655 5.715 5.547 5.835 86,759,858 5.6474 3.94%
2010-05-27 0 9.130 9.110 9.120 9.040 9.260 55,779,419 509,786,574 9.1393 5.493 5.480 5.486 5.438 5.571 92,720,034 5.4981 -2.35%
2010-05-26 0 9.350 9.320 9.330 8.940 9.440 49,152,334 453,126,468 9.2188 5.625 5.607 5.613 5.378 5.679 81,704,080 5.5459 5.06%
2010-05-25 0 8.900 8.890 8.900 8.830 9.250 34,387,128 310,588,556 9.0321 5.354 5.348 5.354 5.312 5.565 57,160,432 5.4336 -3.78%
2010-05-24 0 9.250 9.240 9.250 9.040 9.260 30,654,619 281,005,899 9.1668 5.565 5.559 5.565 5.438 5.571 50,956,023 5.5147 4.05%
2010-05-20 0 8.890 8.880 8.940 8.730 9.100 31,479,416 281,201,505 8.9329 5.348 5.342 5.378 5.252 5.474 52,327,052 5.3739 -1.66%
2010-05-19 0 9.040 9.110 9.120 9.020 9.230 16,175,843 147,927,004 9.1449 5.438 5.480 5.486 5.426 5.553 26,888,497 5.5015 -1.09%
2010-05-18 0 9.140 9.130 9.140 9.010 9.170 14,347,997 130,882,083 9.1220 5.499 5.493 5.499 5.420 5.517 23,850,137 5.4877 2.12%
2010-05-17 0 8.950 8.930 8.950 8.900 9.300 24,614,890 222,510,819 9.0397 5.384 5.372 5.384 5.354 5.595 40,916,408 5.4382 -4.28%
2010-05-14 0 9.350 9.340 9.350 9.340 9.530 19,474,540 184,531,218 9.4755 5.625 5.619 5.625 5.619 5.733 32,371,797 5.7004 -1.48%
2010-05-13 0 9.490 9.470 9.490 9.320 9.550 24,281,557 229,708,124 9.4602 5.709 5.697 5.709 5.607 5.745 40,362,321 5.6912 2.15%
2010-05-12 0 9.290 9.290 9.300 9.230 9.400 23,643,836 220,141,428 9.3107 5.589 5.589 5.595 5.553 5.655 39,302,261 5.6012 0.65%
2010-05-11 0 9.230 9.210 9.240 9.050 9.550 39,571,771 366,850,345 9.2705 5.553 5.541 5.559 5.444 5.745 65,778,670 5.5770 -3.65%
2010-05-10 0 9.580 9.600 9.610 9.210 9.680 39,001,420 368,608,072 9.4511 5.763 5.775 5.781 5.541 5.823 64,830,597 5.6857 3.01%
2010-05-07 0 9.300 9.280 9.320 9.020 9.410 47,796,282 444,182,869 9.2933 5.595 5.583 5.607 5.426 5.661 79,449,966 5.5907 0.00%
2010-05-06 0 9.300 9.260 9.270 9.110 9.470 48,510,412 449,339,028 9.2627 5.595 5.571 5.577 5.480 5.697 80,637,037 5.5724 -0.40%
2010-05-05 0 9.520 9.520 9.550 9.400 9.950 79,745,334 772,360,189 9.6853 5.617 5.617 5.635 5.547 5.871 135,145,166 5.7150 -2.86%
2010-05-04 0 9.800 9.800 9.810 9.700 9.840 31,891,820 312,551,718 9.8004 5.783 5.783 5.789 5.724 5.806 54,047,367 5.7829 0.31%
2010-05-03 0 9.770 9.760 9.770 9.520 9.800 33,449,684 326,039,921 9.7472 5.765 5.759 5.765 5.617 5.783 56,687,493 5.7515 -0.51%
2010-04-30 0 9.820 9.810 9.820 9.480 9.820 67,869,601 661,563,818 9.7476 5.795 5.789 5.795 5.594 5.795 115,019,250 5.7518 5.14%
2010-04-29 0 9.340 9.380 9.390 9.260 9.720 36,930,685 349,437,559 9.4620 5.511 5.535 5.541 5.464 5.735 62,586,778 5.5832 -3.21%
2010-04-28 0 9.650 9.620 9.650 9.250 9.750 64,019,386 614,268,215 9.5950 5.694 5.676 5.694 5.458 5.753 108,494,254 5.6618 1.26%
2010-04-27 0 9.530 9.500 9.510 9.240 9.670 61,993,619 589,129,885 9.5031 5.623 5.606 5.612 5.452 5.706 105,061,168 5.6075 3.14%
2010-04-26 0 9.240 9.240 9.270 9.150 9.320 25,328,700 233,616,348 9.2234 5.452 5.452 5.470 5.399 5.499 42,924,786 5.4425 0.54%
2010-04-23 0 9.190 9.180 9.200 9.170 9.360 26,374,494 243,469,521 9.2312 5.423 5.417 5.429 5.411 5.523 44,697,102 5.4471 -1.50%
2010-04-22 0 9.330 9.320 9.330 9.290 9.430 36,212,500 339,069,925 9.3633 5.505 5.499 5.505 5.482 5.564 61,369,664 5.5250 -1.69%
2010-04-21 0 9.490 9.490 9.500 9.330 9.590 41,559,290 394,263,961 9.4868 5.600 5.600 5.606 5.505 5.659 70,430,919 5.5979 1.17%
2010-04-20 0 9.380 9.370 9.390 9.140 9.420 64,725,004 601,894,242 9.2993 5.535 5.529 5.541 5.393 5.558 109,690,072 5.4872 3.30%
2010-04-19 0 9.080 9.080 9.090 9.010 9.320 50,692,194 462,966,207 9.1329 5.358 5.358 5.364 5.317 5.499 85,908,537 5.3891 -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 5.499 5.564 5.576 5.258 5.570 232,113,775 5.4110 4.37%
2010-04-15 0 8.930 8.920 8.930 8.900 9.170 44,458,001 400,955,782 9.0188 5.269 5.263 5.269 5.252 5.411 75,343,392 5.3217 -2.30%
2010-04-14 0 9.140 9.140 9.170 9.100 9.320 29,496,420 271,024,398 9.1884 5.393 5.393 5.411 5.370 5.499 49,987,860 5.4218 -0.44%
2010-04-13 0 9.180 9.160 9.190 9.060 9.370 37,218,553 342,484,155 9.2020 5.417 5.405 5.423 5.346 5.529 63,074,631 5.4298 0.00%
2010-04-12 0 9.180 9.180 9.200 9.160 9.420 45,902,433 424,786,782 9.2541 5.417 5.417 5.429 5.405 5.558 77,791,284 5.4606 -1.61%
2010-04-09 0 9.330 9.330 9.350 9.100 9.380 69,740,767 643,772,392 9.2309 5.505 5.505 5.517 5.370 5.535 118,190,332 5.4469 3.55%
2010-04-08 0 9.010 9.010 9.020 8.830 9.180 38,353,001 345,524,305 9.0091 5.317 5.317 5.322 5.210 5.417 64,997,191 5.3160 1.12%
2010-04-07 0 8.910 8.910 8.920 8.800 8.950 56,781,780 503,328,908 8.8643 5.258 5.258 5.263 5.193 5.281 96,228,615 5.2306 0.79%
2010-04-01 0 8.840 8.820 8.840 8.760 8.920 47,079,352 415,762,022 8.8311 5.216 5.204 5.216 5.169 5.263 79,785,820 5.2110 1.14%
2010-03-31 0 8.740 8.690 8.750 8.630 8.780 58,847,267 513,474,913 8.7256 5.157 5.128 5.163 5.092 5.181 99,729,016 5.1487 -1.13%
2010-03-30 0 8.840 8.820 8.840 8.770 8.960 37,555,193 331,949,570 8.8390 5.216 5.204 5.216 5.175 5.287 63,645,138 5.2156 -0.56%
2010-03-29 0 8.890 8.880 8.890 8.620 9.000 43,070,104 379,919,549 8.8210 5.246 5.240 5.246 5.086 5.311 72,991,309 5.2050 1.02%
2010-03-26 0 8.800 8.790 8.800 8.560 8.950 60,627,334 529,899,090 8.7403 5.193 5.187 5.193 5.051 5.281 102,745,712 5.1574 -0.45%
2010-03-25 0 8.840 8.840 8.850 8.780 8.970 60,924,286 538,960,993 8.8464 5.216 5.216 5.222 5.181 5.293 103,248,959 5.2200 -4.12%
2010-03-24 0 9.220 9.220 9.230 9.160 9.480 26,600,894 246,655,405 9.2724 5.440 5.440 5.446 5.405 5.594 45,080,785 5.4714 -1.50%
2010-03-23 0 9.360 9.330 9.340 9.210 9.410 38,145,869 354,781,994 9.3007 5.523 5.505 5.511 5.435 5.553 64,646,162 5.4881 1.74%
2010-03-22 0 9.200 9.180 9.200 9.080 9.270 32,080,156 295,089,832 9.1985 5.429 5.417 5.429 5.358 5.470 54,366,541 5.4278 -1.81%
2010-03-19 0 9.370 9.360 9.380 9.320 9.460 28,273,764 264,947,121 9.3708 5.529 5.523 5.535 5.499 5.582 47,915,813 5.5294 -1.26%
2010-03-18 0 9.490 9.480 9.500 9.440 9.580 18,701,661 177,469,318 9.4895 5.600 5.594 5.606 5.570 5.653 31,693,880 5.5995 0.00%
2010-03-17 0 9.490 9.500 9.510 9.360 9.520 23,431,770 221,335,567 9.4460 5.600 5.606 5.612 5.523 5.617 39,710,041 5.5738 2.26%
2010-03-16 0 9.280 9.270 9.280 9.200 9.430 17,358,779 161,344,565 9.2947 5.476 5.470 5.476 5.429 5.564 29,418,086 5.4845 -0.22%
2010-03-15 0 9.300 9.300 9.310 9.260 9.400 17,598,444 164,199,915 9.3304 5.488 5.488 5.494 5.464 5.547 29,824,248 5.5056 -1.48%
2010-03-12 0 9.440 9.430 9.440 9.370 9.500 21,790,635 205,208,267 9.4173 5.570 5.564 5.570 5.529 5.606 36,928,794 5.5569 -0.94%
2010-03-11 0 9.530 9.490 9.540 9.380 9.600 19,552,144 185,332,537 9.4789 5.623 5.600 5.629 5.535 5.665 33,135,202 5.5932 0.11%
2010-03-10 0 9.520 9.510 9.530 9.460 9.600 15,784,490 150,316,173 9.5230 5.617 5.612 5.623 5.582 5.665 26,750,123 5.6193 0.42%
2010-03-09 0 9.480 9.460 9.480 9.370 9.580 28,771,559 272,326,645 9.4651 5.594 5.582 5.594 5.529 5.653 48,759,431 5.5851 -1.35%
2010-03-08 0 9.610 9.600 9.610 9.510 9.780 38,202,277 367,955,493 9.6318 5.671 5.665 5.671 5.612 5.771 64,741,757 5.6834 -1.03%
2010-03-05 0 9.710 9.700 9.720 9.400 9.780 70,337,808 675,232,239 9.5998 5.730 5.724 5.735 5.547 5.771 119,202,143 5.6646 0.00%
2010-03-04 0 9.710 9.710 9.720 9.710 9.880 48,374,197 473,769,642 9.7939 5.730 5.730 5.735 5.730 5.830 81,980,206 5.7791 0.00%
2010-03-03 0 9.710 9.700 9.710 9.670 9.810 46,075,885 449,525,149 9.7562 5.730 5.724 5.730 5.706 5.789 78,085,235 5.7569 -1.82%
2010-03-02 0 9.890 9.880 9.890 9.830 9.960 55,493,470 549,056,539 9.8941 5.836 5.830 5.836 5.800 5.877 94,045,304 5.8382 0.61%
2010-03-01 0 9.830 9.830 9.840 9.520 9.840 102,903,983 999,615,200 9.7141 5.800 5.800 5.806 5.617 5.806 174,392,346 5.7320 5.59%
2010-02-26 0 9.310 9.300 9.310 8.900 9.360 74,977,992 688,950,189 9.1887 5.494 5.488 5.494 5.252 5.523 127,065,907 5.4220 7.63%
2010-02-25 0 8.650 8.610 8.620 8.590 8.780 22,313,628 193,338,179 8.6646 5.104 5.081 5.086 5.069 5.181 37,815,115 5.1127 0.46%
2010-02-24 0 8.610 8.620 8.640 8.520 8.810 24,774,891 214,661,382 8.6645 5.081 5.086 5.098 5.027 5.199 41,986,240 5.1127 -1.26%
2010-02-23 0 8.720 8.700 8.730 8.430 8.780 34,099,354 294,266,442 8.6297 5.145 5.134 5.151 4.974 5.181 57,788,495 5.0921 -0.11%
2010-02-22 0 8.730 8.710 8.720 8.680 8.870 19,219,301 168,187,002 8.7509 5.151 5.140 5.145 5.122 5.234 32,571,130 5.1637 2.34%
2010-02-19 0 8.530 8.500 8.580 8.500 8.840 25,606,307 220,060,060 8.5940 5.033 5.016 5.063 5.016 5.216 43,395,249 5.0711 -3.83%
2010-02-18 0 8.870 8.830 8.850 8.780 8.890 16,361,768 144,639,159 8.8401 5.234 5.210 5.222 5.181 5.246 27,728,442 5.2163 -1.33%
2010-02-17 0 8.990 9.000 9.040 8.980 9.180 20,185,784 182,673,185 9.0496 5.305 5.311 5.334 5.299 5.417 34,209,038 5.3399 1.01%
2010-02-12 0 8.900 8.890 8.910 8.830 8.980 22,640,832 201,350,993 8.8933 5.252 5.246 5.258 5.210 5.299 38,369,630 5.2477 -0.34%
2010-02-11 0 8.930 8.930 8.940 8.590 9.000 35,119,603 311,234,762 8.8621 5.269 5.269 5.275 5.069 5.311 59,517,521 5.2293 5.06%
2010-02-10 0 8.500 8.510 8.530 8.430 8.590 26,352,634 224,147,278 8.5057 5.016 5.022 5.033 4.974 5.069 44,660,056 5.0190 0.12%
2010-02-09 0 8.490 8.490 8.510 8.300 8.590 31,771,990 268,518,111 8.4514 5.010 5.010 5.022 4.898 5.069 53,844,290 4.9869 1.19%
2010-02-08 0 8.390 8.390 8.410 8.110 8.480 25,599,243 212,101,508 8.2855 4.951 4.951 4.963 4.785 5.004 43,383,277 4.8890 0.96%
2010-02-05 0 8.310 8.310 8.340 8.260 8.450 36,351,528 304,211,495 8.3686 4.903 4.903 4.921 4.874 4.986 61,605,276 4.9381 -3.37%
2010-02-04 0 8.600 8.600 8.610 8.500 8.850 38,244,976 329,915,446 8.6264 5.075 5.075 5.081 5.016 5.222 64,814,120 5.0902 -3.70%
2010-02-03 0 8.930 8.940 8.950 8.550 8.970 29,131,390 257,593,813 8.8425 5.269 5.275 5.281 5.045 5.293 49,369,240 5.2177 3.24%
2010-02-02 0 8.650 8.620 8.630 8.510 8.660 29,485,629 253,193,798 8.5870 5.104 5.086 5.092 5.022 5.110 49,969,572 5.0670 1.29%
2010-02-01 0 8.540 8.540 8.550 8.390 8.690 56,551,468 479,777,740 8.4839 5.039 5.039 5.045 4.951 5.128 95,838,304 5.0061 -2.84%
2010-01-29 0 8.790 8.780 8.790 8.460 8.830 42,093,557 365,504,078 8.6831 5.187 5.181 5.187 4.992 5.210 71,336,346 5.1237 1.38%
2010-01-28 0 8.670 8.660 8.670 8.620 8.780 37,465,689 325,975,145 8.7006 5.116 5.110 5.116 5.086 5.181 63,493,455 5.1340 0.35%
2010-01-27 0 8.640 8.630 8.640 8.540 9.070 66,406,953 584,773,153 8.8059 5.098 5.092 5.098 5.039 5.352 112,540,486 5.1961 -2.15%
2010-01-26 0 8.830 8.820 8.830 8.800 9.180 39,875,548 355,855,379 8.9242 5.210 5.204 5.210 5.193 5.417 67,577,465 5.2659 -4.13%
2010-01-25 0 9.210 9.170 9.210 9.110 9.300 23,761,774 217,940,178 9.1719 5.435 5.411 5.435 5.376 5.488 40,269,301 5.4121 -0.86%
2010-01-22 0 9.290 9.290 9.330 9.080 9.340 38,991,550 358,580,282 9.1964 5.482 5.482 5.505 5.358 5.511 66,079,346 5.4265 -1.59%
2010-01-21 0 9.440 9.430 9.470 9.370 9.650 69,316,081 660,617,014 9.5305 5.570 5.564 5.588 5.529 5.694 117,470,613 5.6237 0.43%
2010-01-20 0 9.400 9.390 9.400 9.320 9.550 60,621,224 571,417,405 9.4260 5.547 5.541 5.547 5.499 5.635 102,735,357 5.5620 0.64%
2010-01-19 0 9.340 9.320 9.360 9.110 9.480 52,696,014 486,922,712 9.2402 5.511 5.499 5.523 5.376 5.594 89,304,429 5.4524 -0.53%
2010-01-18 0 9.390 9.390 9.400 9.390 9.700 56,590,572 536,231,344 9.4756 5.541 5.541 5.547 5.541 5.724 95,904,573 5.5913 -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 5.765 5.800 5.812 5.741 5.936 172,044,023 5.8314 -2.69%
2010-01-14 0 10.04 10.02 10.04 9.960 10.28 74,356,960 750,599,308 10.095 5.924 5.913 5.924 5.877 6.066 126,013,438 5.9565 0.90%
2010-01-13 0 9.950 9.910 9.930 9.890 10.26 54,929,627 554,299,270 10.091 5.871 5.848 5.859 5.836 6.054 93,089,754 5.9545 -2.83%
2010-01-12 0 10.24 10.20 10.22 10.04 10.40 39,607,350 404,237,708 10.206 6.042 6.019 6.031 5.924 6.137 67,122,948 6.0223 1.39%
2010-01-11 0 10.10 10.10 10.14 10.00 10.36 33,288,545 339,270,905 10.192 5.960 5.960 5.983 5.901 6.113 56,414,410 6.0139 0.20%
2010-01-08 0 10.08 10.06 10.08 10.02 10.38 55,686,340 563,713,676 10.123 5.948 5.936 5.948 5.913 6.125 94,372,163 5.9733 -1.95%
2010-01-07 0 10.28 10.26 10.28 10.22 10.56 21,445,005 221,557,812 10.331 6.066 6.054 6.066 6.031 6.231 36,343,051 6.0963 -1.15%
2010-01-06 0 10.40 10.36 10.40 10.14 10.46 33,664,757 346,868,323 10.304 6.137 6.113 6.137 5.983 6.172 57,051,980 6.0799 0.97%
2010-01-05 0 10.30 10.28 10.34 10.18 10.46 17,105,326 175,910,479 10.284 6.078 6.066 6.101 6.007 6.172 28,988,556 6.0683 0.59%
2010-01-04 0 10.24 10.22 10.24 10.14 10.32 10,178,907 104,224,986 10.239 6.042 6.031 6.042 5.983 6.090 17,250,289 6.0419 -0.39%
2009-12-31 0 10.28 10.28 10.30 10.04 10.30 8,869,100 90,425,604 10.196 6.066 6.066 6.078 5.924 6.078 15,030,547 6.0161 2.19%
2009-12-30 0 10.06 10.00 10.06 9.920 10.14 22,567,468 226,849,141 10.052 5.936 5.901 5.936 5.854 5.983 38,245,300 5.9314 1.11%
2009-12-29 0 9.950 9.950 9.960 9.940 10.10 8,562,088 85,485,431 9.9842 5.871 5.871 5.877 5.865 5.960 14,510,251 5.8914 -0.10%
2009-12-28 0 9.960 9.950 9.970 9.670 10.06 21,710,942 215,808,229 9.9401 5.877 5.871 5.883 5.706 5.936 36,793,737 5.8654 3.32%
2009-12-24 0 9.640 9.620 9.630 9.630 9.880 21,234,837 206,291,572 9.7148 5.688 5.676 5.682 5.682 5.830 35,986,878 5.7324 -1.63%
2009-12-23 0 9.800 9.780 9.800 9.480 9.860 20,631,303 201,395,220 9.7616 5.783 5.771 5.783 5.594 5.818 34,964,063 5.7601 1.77%
2009-12-22 0 9.630 9.630 9.640 9.580 9.860 35,962,588 349,173,090 9.7093 5.682 5.682 5.688 5.653 5.818 60,946,135 5.7292 -0.72%
2009-12-21 0 9.700 9.700 9.760 9.680 9.900 19,193,211 188,151,053 9.8030 5.724 5.724 5.759 5.712 5.842 32,526,915 5.7845 -1.62%
2009-12-18 0 9.860 9.830 9.920 9.690 10.18 33,417,440 328,491,409 9.8299 5.818 5.800 5.854 5.718 6.007 56,632,849 5.8004 -1.20%
2009-12-17 0 9.980 9.980 10.06 9.940 10.20 18,857,134 189,495,421 10.049 5.889 5.889 5.936 5.865 6.019 31,957,362 5.9296 -1.77%
2009-12-16 0 10.16 10.10 10.16 10.06 10.30 17,173,348 174,875,955 10.183 5.995 5.960 5.995 5.936 6.078 29,103,834 6.0087 -0.20%
2009-12-15 0 10.18 10.14 10.16 10.06 10.22 16,314,569 165,621,652 10.152 6.007 5.983 5.995 5.936 6.031 27,648,453 5.9903 -0.59%
2009-12-14 0 10.24 10.22 10.24 10.00 10.30 20,998,633 213,828,850 10.183 6.042 6.031 6.042 5.901 6.078 35,586,580 6.0087 0.99%
2009-12-11 0 10.14 10.08 10.18 10.08 10.32 24,438,398 249,176,690 10.196 5.983 5.948 6.007 5.948 6.090 41,415,982 6.0164 -0.59%
2009-12-10 0 10.20 10.20 10.22 10.18 10.30 40,762,176 416,440,432 10.216 6.019 6.019 6.031 6.007 6.078 69,080,042 6.0284 0.39%
2009-12-09 0 10.16 10.14 10.16 10.10 10.26 29,099,491 296,148,542 10.177 5.995 5.983 5.995 5.960 6.054 49,315,180 6.0052 0.59%
2009-12-08 0 10.10 10.10 10.18 10.10 10.32 16,986,620 172,967,254 10.183 5.960 5.960 6.007 5.960 6.090 28,787,384 6.0084 0.00%
2009-12-07 0 10.10 10.10 10.12 10.06 10.22 27,155,113 274,964,561 10.126 5.960 5.960 5.972 5.936 6.031 46,020,025 5.9749 0.00%
2009-12-04 0 10.10 10.10 10.12 10.08 10.38 50,317,668 512,969,912 10.195 5.960 5.960 5.972 5.948 6.125 85,273,824 6.0156 -2.88%
2009-12-03 0 10.40 10.38 10.42 10.32 10.58 27,758,233 289,814,774 10.441 6.137 6.125 6.149 6.090 6.243 47,042,138 6.1607 -0.57%
2009-12-02 0 10.46 10.42 10.48 10.38 10.60 25,321,031 265,787,162 10.497 6.172 6.149 6.184 6.125 6.255 42,911,789 6.1938 0.38%
2009-12-01 0 10.42 10.40 10.42 10.26 10.52 19,715,485 205,063,582 10.401 6.149 6.137 6.149 6.054 6.208 33,412,017 6.1374 0.00%
2009-11-30 0 10.42 10.40 10.44 10.32 10.52 24,749,377 258,489,234 10.444 6.149 6.137 6.160 6.090 6.208 41,943,001 6.1629 1.17%
2009-11-27 0 10.30 10.26 10.28 10.12 10.80 22,985,834 238,882,077 10.393 6.078 6.054 6.066 5.972 6.373 38,954,309 6.1324 -4.10%
2009-11-26 0 10.74 10.72 10.76 10.62 10.86 14,677,622 157,569,032 10.735 6.337 6.326 6.349 6.267 6.408 24,874,304 6.3346 -0.37%
2009-11-25 0 10.78 10.78 10.80 10.66 10.88 25,383,889 272,425,012 10.732 6.361 6.361 6.373 6.290 6.420 43,018,315 6.3328 2.08%
2009-11-24 0 10.56 10.56 10.60 10.48 10.70 19,983,463 211,333,032 10.575 6.231 6.231 6.255 6.184 6.314 33,866,162 6.2402 -1.12%
2009-11-23 0 10.68 10.68 10.70 10.50 10.70 12,911,128 137,502,032 10.650 6.302 6.302 6.314 6.196 6.314 21,880,610 6.2842 1.71%
2009-11-20 0 10.50 10.44 10.46 10.34 10.54 25,145,292 262,085,567 10.423 6.196 6.160 6.172 6.101 6.219 42,613,962 6.1502 0.19%
2009-11-19 0 10.48 10.46 10.48 10.44 10.64 28,917,016 305,061,326 10.550 6.184 6.172 6.184 6.160 6.278 49,005,938 6.2250 -2.06%
2009-11-18 0 10.70 10.66 10.70 10.46 10.78 38,277,174 405,615,518 10.597 6.314 6.290 6.314 6.172 6.361 64,868,686 6.2529 1.90%
2009-11-17 0 10.50 10.50 10.52 10.48 10.80 37,817,171 400,638,656 10.594 6.196 6.196 6.208 6.184 6.373 64,089,115 6.2513 -1.69%
2009-11-16 0 10.68 10.62 10.64 10.62 10.90 31,625,995 339,290,463 10.728 6.302 6.267 6.278 6.267 6.432 53,596,871 6.3304 -0.19%
2009-11-13 0 10.70 10.68 10.70 10.62 10.74 33,233,717 355,517,249 10.697 6.314 6.302 6.314 6.267 6.337 56,321,492 6.3123 -0.37%
2009-11-12 0 10.74 10.72 10.74 10.72 11.06 25,868,180 281,972,691 10.900 6.337 6.326 6.337 6.326 6.526 43,839,047 6.4320 -2.72%
2009-11-11 0 11.04 11.04 11.06 10.94 11.18 29,182,811 322,352,551 11.046 6.514 6.514 6.526 6.455 6.597 49,456,384 6.5179 -0.54%
2009-11-10 0 11.10 11.06 11.10 10.92 11.12 40,400,338 446,331,198 11.048 6.550 6.526 6.550 6.444 6.562 68,466,832 6.5189 2.21%
2009-11-09 0 10.86 10.86 10.88 10.78 10.98 30,906,081 335,572,033 10.858 6.408 6.408 6.420 6.361 6.479 52,376,826 6.4069 0.93%
2009-11-06 0 10.76 10.74 10.80 10.68 10.88 39,714,660 428,310,942 10.785 6.349 6.337 6.373 6.302 6.420 67,304,807 6.3637 3.26%
2009-11-05 0 10.42 10.40 10.42 10.12 10.58 56,676,884 589,472,134 10.401 6.149 6.137 6.149 5.972 6.243 96,050,847 6.1371 3.78%
2009-11-04 0 10.04 10.04 10.06 9.930 10.20 36,478,648 367,336,046 10.070 5.924 5.924 5.936 5.859 6.019 61,820,707 5.9420 2.55%
2009-11-03 0 9.790 9.770 9.780 9.700 10.10 32,047,417 316,589,578 9.8788 5.777 5.765 5.771 5.724 5.960 54,311,058 5.8292 -3.07%
2009-11-02 0 10.10 10.12 10.14 9.850 10.12 26,726,558 267,426,423 10.006 5.960 5.972 5.983 5.812 5.972 45,293,749 5.9043 -0.59%
2009-10-30 0 10.16 10.14 10.20 10.14 10.30 25,078,436 256,269,158 10.219 5.995 5.983 6.019 5.983 6.078 42,500,661 6.0298 1.20%
2009-10-29 0 10.04 10.04 10.06 10.02 10.22 24,865,215 250,818,877 10.087 5.924 5.924 5.936 5.913 6.031 42,139,313 5.9521 -2.90%
2009-10-28 0 10.34 10.32 10.34 10.30 10.54 25,105,397 260,819,998 10.389 6.101 6.090 6.101 6.078 6.219 42,546,352 6.1303 -0.96%
2009-10-27 0 10.44 10.42 10.44 10.36 10.54 23,672,799 247,153,197 10.440 6.160 6.149 6.160 6.113 6.219 40,118,515 6.1606 -1.51%
2009-10-23 0 10.60 10.62 10.64 10.54 10.78 37,480,737 398,535,371 10.633 6.255 6.267 6.278 6.219 6.361 63,518,957 6.2743 0.00%
2009-10-22 0 10.60 10.60 10.64 10.54 10.96 39,436,320 420,769,470 10.670 6.255 6.255 6.278 6.219 6.467 66,833,102 6.2958 -3.46%
2009-10-21 0 10.98 10.98 11.00 10.90 11.14 17,308,100 190,226,756 10.991 6.479 6.479 6.491 6.432 6.573 29,332,200 6.4853 -0.72%
2009-10-20 0 11.06 11.02 11.04 11.02 11.24 15,245,075 169,592,727 11.124 6.526 6.503 6.514 6.503 6.632 25,835,972 6.5642 -0.90%
2009-10-19 0 11.16 11.14 11.18 10.92 11.18 23,039,300 254,928,790 11.065 6.585 6.573 6.597 6.444 6.597 39,044,918 6.5291 2.01%
2009-10-16 0 10.94 10.88 10.92 10.60 11.00 51,048,025 554,443,464 10.861 6.455 6.420 6.444 6.255 6.491 86,511,567 6.4089 0.74%
2009-10-15 0 10.86 10.84 10.86 10.84 11.18 27,220,056 300,161,875 11.027 6.408 6.396 6.408 6.396 6.597 46,130,084 6.5069 -1.27%
2009-10-14 0 11.00 10.94 11.00 10.82 11.00 24,302,331 265,662,234 10.932 6.491 6.455 6.491 6.385 6.491 41,185,388 6.4504 1.66%
2009-10-13 0 10.82 10.82 10.84 10.74 11.12 26,285,577 287,662,790 10.944 6.385 6.385 6.396 6.337 6.562 44,546,414 6.4576 -0.37%
2009-10-12 0 10.86 10.84 10.86 10.82 11.20 24,479,740 269,460,847 11.008 6.408 6.396 6.408 6.385 6.609 41,486,045 6.4952 -2.69%
2009-10-09 0 11.16 11.12 11.16 11.08 11.26 16,844,383 188,395,455 11.184 6.585 6.562 6.585 6.538 6.644 28,546,334 6.5996 -0.53%
2009-10-08 0 11.22 11.16 11.18 11.04 11.26 23,853,052 265,826,386 11.144 6.621 6.585 6.597 6.514 6.644 40,423,991 6.5760 0.00%
2009-10-07 0 11.22 11.20 11.24 10.96 11.28 39,537,953 436,638,577 11.044 6.621 6.609 6.632 6.467 6.656 67,005,340 6.5165 2.19%
2009-10-06 0 10.98 10.96 10.98 10.68 11.04 41,367,095 448,882,218 10.851 6.479 6.467 6.479 6.302 6.514 70,105,204 6.4030 0.73%
2009-10-05 0 10.90 10.90 10.92 10.76 11.04 29,340,535 320,311,501 10.917 6.432 6.432 6.444 6.349 6.514 49,723,680 6.4418 0.18%
2009-10-02 0 10.88 10.82 10.88 10.70 10.94 27,856,968 302,609,211 10.863 6.420 6.385 6.420 6.314 6.455 47,209,465 6.4099 -0.91%
2009-09-30 0 10.98 10.94 10.98 10.88 11.20 25,525,063 280,346,260 10.983 6.479 6.455 6.479 6.420 6.609 43,257,564 6.4809 -0.18%
2009-09-29 0 11.00 11.00 11.02 10.86 11.04 28,129,441 308,407,154 10.964 6.491 6.491 6.503 6.408 6.514 47,671,228 6.4695 2.80%
2009-09-28 0 10.70 10.66 10.68 10.64 11.32 30,070,125 327,164,519 10.880 6.314 6.290 6.302 6.278 6.680 50,960,123 6.4200 -4.97%
2009-09-25 0 11.26 11.26 11.28 10.90 11.30 23,824,164 265,032,620 11.125 6.644 6.644 6.656 6.432 6.668 40,375,034 6.5643 1.81%
2009-09-24 0 11.06 11.00 11.06 10.92 11.14 33,975,404 374,561,829 11.024 6.526 6.491 6.526 6.444 6.573 57,578,436 6.5052 -1.43%
2009-09-23 0 11.22 11.22 11.24 10.98 11.30 31,004,268 346,169,308 11.165 6.621 6.621 6.632 6.479 6.668 52,543,224 6.5883 1.63%
2009-09-22 0 11.04 11.04 11.06 10.92 11.30 32,671,920 360,979,488 11.049 6.514 6.514 6.526 6.444 6.668 55,369,409 6.5195 -0.36%
2009-09-21 0 11.08 11.08 11.10 11.06 11.46 43,874,788 494,882,341 11.279 6.538 6.538 6.550 6.526 6.762 74,355,015 6.6557 -2.64%
2009-09-18 0 11.38 11.40 11.42 11.30 11.66 84,795,835 967,248,016 11.407 6.715 6.727 6.739 6.668 6.880 143,704,297 6.7308 -3.72%
2009-09-17 0 11.82 11.86 11.88 11.58 11.92 38,021,804 448,863,230 11.805 6.975 6.998 7.010 6.833 7.034 64,435,908 6.9660 1.72%
2009-09-16 0 11.62 11.58 11.62 11.38 11.76 46,972,680 540,394,064 11.504 6.857 6.833 6.857 6.715 6.939 79,605,042 6.7884 1.40%
2009-09-15 0 11.46 11.40 11.42 11.34 11.68 32,737,703 377,230,529 11.523 6.762 6.727 6.739 6.691 6.892 55,480,893 6.7993 -0.17%
2009-09-14 0 11.48 11.44 11.46 11.36 11.88 47,388,846 549,049,869 11.586 6.774 6.750 6.762 6.703 7.010 80,310,322 6.8366 0.00%
2009-09-11 0 11.48 11.42 11.44 11.04 11.60 56,896,660 647,272,526 11.376 6.774 6.739 6.750 6.514 6.845 96,423,304 6.7128 3.80%
2009-09-10 0 11.06 11.02 11.06 11.02 11.32 50,884,379 566,171,528 11.127 6.526 6.503 6.526 6.503 6.680 86,234,235 6.5655 3.17%
2009-09-09 0 10.72 10.72 10.76 10.60 10.96 35,768,050 383,067,135 10.710 6.326 6.326 6.349 6.255 6.467 60,616,450 6.3195 -3.42%
2009-09-08 0 11.10 11.08 11.10 10.86 11.18 31,693,120 349,922,573 11.041 6.550 6.538 6.550 6.408 6.597 53,710,628 6.5150 0.36%
2009-09-07 0 11.06 11.04 11.08 10.82 11.14 38,961,981 427,094,484 10.962 6.526 6.514 6.538 6.385 6.573 66,029,235 6.4683 2.98%
2009-09-04 0 10.74 10.66 10.72 10.28 10.86 44,885,822 472,053,725 10.517 6.337 6.290 6.326 6.066 6.408 76,068,424 6.2056 2.87%
2009-09-03 0 10.44 10.38 10.44 10.36 10.52 25,136,310 262,529,832 10.444 6.160 6.125 6.160 6.113 6.208 42,598,740 6.1629 0.38%
2009-09-02 0 10.40 10.40 10.42 10.38 10.70 27,347,643 285,894,278 10.454 6.137 6.137 6.149 6.125 6.314 46,346,307 6.1687 -4.24%
2009-09-01 0 10.86 10.80 10.86 10.66 11.04 30,422,816 328,478,750 10.797 6.408 6.373 6.408 6.290 6.514 51,557,832 6.3711 -0.37%
2009-08-31 0 10.90 10.88 10.90 10.36 10.98 59,023,581 634,969,094 10.758 6.432 6.420 6.432 6.113 6.479 100,027,817 6.3479 2.06%
2009-08-28 0 10.68 10.66 10.68 10.56 11.02 34,991,850 375,789,178 10.739 6.302 6.290 6.302 6.231 6.503 59,301,017 6.3370 0.00%
2009-08-27 0 10.68 10.62 10.68 10.42 10.86 33,966,303 362,537,039 10.673 6.302 6.267 6.302 6.149 6.408 57,563,012 6.2981 0.00%
2009-08-26 0 10.68 10.70 10.72 10.60 10.98 25,673,966 274,581,829 10.695 6.302 6.314 6.326 6.255 6.479 43,509,911 6.3108 -1.48%
2009-08-25 0 10.84 10.84 10.86 10.64 10.90 25,191,161 270,861,748 10.752 6.396 6.396 6.408 6.278 6.432 42,691,697 6.3446 -1.99%
2009-08-24 0 11.06 11.06 11.08 10.96 11.20 21,044,221 233,910,116 11.115 6.526 6.526 6.538 6.467 6.609 35,663,839 6.5587 2.98%
2009-08-21 0 10.74 10.74 10.80 10.60 11.04 29,289,761 315,995,204 10.789 6.337 6.337 6.373 6.255 6.514 49,637,633 6.3660 -1.47%
2009-08-20 0 10.90 10.88 10.90 10.72 11.08 22,545,032 245,367,579 10.883 6.432 6.420 6.432 6.326 6.538 38,207,277 6.4220 3.61%
2009-08-19 0 10.52 10.50 10.52 10.42 10.86 22,372,779 237,408,327 10.611 6.208 6.196 6.208 6.149 6.408 37,915,359 6.2615 -1.68%
2009-08-18 0 10.70 10.70 10.74 10.48 10.96 31,256,712 334,480,830 10.701 6.314 6.314 6.337 6.184 6.467 52,971,043 6.3144 -0.37%
2009-08-17 0 10.74 10.70 10.72 10.70 11.22 35,438,662 386,915,890 10.918 6.337 6.314 6.326 6.314 6.621 60,058,233 6.4423 -3.94%
2009-08-14 0 11.18 11.12 11.16 11.02 11.48 25,929,438 289,470,897 11.164 6.597 6.562 6.585 6.503 6.774 43,942,862 6.5874 -1.06%
2009-08-13 0 11.30 11.26 11.28 11.24 11.52 34,224,781 389,227,347 11.373 6.668 6.644 6.656 6.632 6.798 58,001,058 6.7107 1.80%
2009-08-12 0 11.10 11.08 11.10 11.04 11.50 35,425,389 396,533,960 11.193 6.550 6.538 6.550 6.514 6.786 60,035,739 6.6050 -4.31%
2009-08-11 0 11.60 11.60 11.66 11.54 11.92 28,638,429 333,052,155 11.630 6.845 6.845 6.880 6.809 7.034 48,533,814 6.8623 -2.36%
2009-08-10 0 11.88 11.84 11.90 11.78 12.22 26,643,114 318,420,475 11.951 7.010 6.986 7.022 6.951 7.211 45,152,335 7.0521 1.89%
2009-08-07 0 11.66 11.64 11.66 11.50 12.24 54,881,457 651,439,200 11.870 6.880 6.868 6.880 6.786 7.222 93,008,120 7.0041 -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 7.281 7.258 7.281 6.739 7.340 151,061,099 7.0828 7.87%
2009-08-05 0 11.44 11.38 11.46 11.34 11.70 57,522,539 662,378,932 11.515 6.750 6.715 6.762 6.691 6.904 97,483,987 6.7947 2.33%
2009-08-04 0 11.18 11.16 11.22 11.14 11.48 26,511,932 299,166,169 11.284 6.597 6.585 6.621 6.573 6.774 44,930,020 6.6585 -0.36%
2009-08-03 0 11.22 11.16 11.24 10.94 11.24 38,870,572 431,000,854 11.088 6.621 6.585 6.632 6.455 6.632 65,874,323 6.5428 0.36%
2009-07-31 0 11.18 11.18 11.20 11.02 11.52 62,184,437 701,440,355 11.280 6.597 6.597 6.609 6.503 6.798 105,384,549 6.6560 0.90%
2009-07-30 0 11.08 11.12 11.14 10.90 11.46 58,292,419 652,554,033 11.194 6.538 6.562 6.573 6.432 6.762 98,788,710 6.6056 0.54%
2009-07-29 0 11.02 11.02 11.06 10.68 11.50 51,147,156 567,103,553 11.088 6.503 6.503 6.526 6.302 6.786 86,679,565 6.5425 -5.65%
2009-07-28 0 11.68 11.64 11.72 11.48 11.82 37,985,619 443,597,219 11.678 6.892 6.868 6.916 6.774 6.975 64,374,585 6.8909 1.57%
2009-07-27 0 11.50 11.46 11.50 11.34 11.64 35,557,968 409,505,044 11.517 6.786 6.762 6.786 6.691 6.868 60,260,422 6.7956 2.50%
2009-07-24 0 11.22 11.20 11.24 11.04 11.42 29,831,862 334,163,444 11.202 6.621 6.609 6.632 6.514 6.739 50,556,336 6.6097 0.36%
2009-07-23 0 11.18 11.18 11.20 10.98 11.30 35,586,046 396,291,978 11.136 6.597 6.597 6.609 6.479 6.668 60,308,006 6.5711 1.45%
2009-07-22 0 11.02 10.98 11.02 10.90 11.36 39,589,318 437,276,331 11.045 6.503 6.479 6.503 6.432 6.703 67,092,389 6.5175 -1.96%
2009-07-21 0 11.24 11.20 11.24 10.94 11.36 54,454,442 604,705,222 11.105 6.632 6.609 6.632 6.455 6.703 92,284,454 6.5526 -2.94%
2009-07-20 0 11.58 11.54 11.60 11.12 11.80 31,295,720 361,513,825 11.552 6.833 6.809 6.845 6.562 6.963 53,037,150 6.8162 2.84%
2009-07-17 0 11.26 11.24 11.26 10.62 11.30 42,417,840 464,632,576 10.954 6.644 6.632 6.644 6.267 6.668 71,885,912 6.4635 6.83%
2009-07-16 0 10.54 10.48 10.50 10.46 11.04 33,694,656 363,115,085 10.777 6.219 6.184 6.196 6.172 6.514 57,102,650 6.3590 -1.68%
2009-07-15 0 10.72 10.76 10.78 10.50 10.78 43,437,293 462,801,811 10.654 6.326 6.349 6.361 6.196 6.361 73,613,588 6.2869 2.49%
2009-07-14 0 10.46 10.40 10.42 10.30 10.52 23,621,050 244,688,273 10.359 6.172 6.137 6.149 6.078 6.208 40,030,815 6.1125 3.36%
2009-07-13 0 10.12 10.10 10.12 10.04 10.46 37,354,282 380,806,665 10.194 5.972 5.960 5.972 5.924 6.172 63,304,652 6.0155 -6.12%
2009-07-10 0 10.78 10.78 10.82 10.50 11.08 47,667,963 516,526,815 10.836 6.361 6.361 6.385 6.196 6.538 80,783,344 6.3940 -1.82%
2009-07-09 0 10.98 10.98 11.08 10.62 11.26 57,808,176 631,028,420 10.916 6.479 6.479 6.538 6.267 6.644 97,968,058 6.4412 1.86%
2009-07-08 0 10.78 10.76 10.78 10.00 10.92 46,136,192 488,841,593 10.596 6.361 6.349 6.361 5.901 6.444 78,187,438 6.2522 5.07%
2009-07-07 0 10.26 10.24 10.26 10.02 10.54 29,334,497 302,601,911 10.316 6.054 6.042 6.054 5.913 6.219 49,713,447 6.0869 2.40%
2009-07-06 0 10.02 10.02 10.04 9.720 10.12 16,929,900 168,335,901 9.9431 5.913 5.913 5.924 5.735 5.972 28,691,260 5.8671 0.00%
2009-07-03 0 10.02 10.00 10.04 9.700 10.30 19,458,818 195,255,387 10.034 5.913 5.901 5.924 5.724 6.078 32,977,041 5.9209 1.11%
2009-07-02 0 9.910 9.890 9.900 9.780 10.74 40,381,414 409,346,701 10.137 5.848 5.836 5.842 5.771 6.337 68,434,761 5.9816 -3.41%
2009-06-30 0 10.26 10.30 10.32 10.18 10.84 24,135,420 251,408,840 10.417 6.054 6.078 6.090 6.007 6.396 40,902,523 6.1465 -2.47%
2009-06-29 0 10.52 10.46 10.60 10.34 10.88 33,093,554 349,842,097 10.571 6.208 6.172 6.255 6.101 6.420 56,083,957 6.2378 -2.77%
2009-06-26 0 10.82 10.80 10.82 10.46 11.00 25,147,449 270,805,124 10.769 6.385 6.373 6.385 6.172 6.491 42,617,618 6.3543 4.84%
2009-06-25 0 10.32 10.30 10.36 10.22 10.48 27,620,995 285,944,951 10.352 6.090 6.078 6.113 6.031 6.184 46,809,559 6.1087 0.78%
2009-06-24 0 10.24 10.22 10.26 9.900 10.36 19,727,763 200,359,637 10.156 6.042 6.031 6.054 5.842 6.113 33,432,825 5.9929 1.59%
2009-06-23 0 10.08 10.06 10.10 9.980 10.20 32,713,129 330,768,376 10.111 5.948 5.936 5.960 5.889 6.019 55,439,247 5.9663 -3.82%
2009-06-22 0 10.48 10.46 10.50 10.42 10.90 46,052,615 486,988,017 10.575 6.184 6.172 6.196 6.149 6.432 78,045,799 6.2398 0.19%
2009-06-19 0 10.46 10.54 10.62 10.34 10.84 40,984,529 432,813,299 10.560 6.172 6.219 6.267 6.101 6.396 69,456,866 6.2314 -0.38%
2009-06-18 0 10.50 10.48 10.52 10.44 10.76 35,716,743 379,940,475 10.638 6.196 6.184 6.208 6.160 6.349 60,529,500 6.2769 -0.76%
2009-06-17 0 10.58 10.54 10.60 10.24 10.80 33,066,540 347,911,815 10.522 6.243 6.219 6.255 6.042 6.373 56,038,176 6.2085 -0.19%
2009-06-16 0 10.60 10.64 10.66 10.32 11.20 51,633,679 547,200,553 10.598 6.255 6.278 6.290 6.090 6.609 87,504,080 6.2534 -5.86%
2009-06-15 0 11.26 11.18 11.24 11.12 11.78 19,753,276 225,066,523 11.394 6.644 6.597 6.632 6.562 6.951 33,476,062 6.7232 -3.60%
2009-06-12 0 11.68 11.48 11.70 11.44 12.06 27,787,830 327,499,619 11.786 6.892 6.774 6.904 6.750 7.116 47,092,296 6.9544 -1.52%
2009-06-11 0 11.86 11.84 11.86 11.50 11.96 24,469,001 287,430,378 11.747 6.998 6.986 6.998 6.786 7.057 41,467,846 6.9314 2.07%
2009-06-10 0 11.62 11.60 11.62 11.18 11.66 29,813,575 341,297,684 11.448 6.857 6.845 6.857 6.597 6.880 50,525,345 6.7550 5.25%
2009-06-09 0 11.04 11.00 11.02 10.52 11.32 31,345,758 345,032,054 11.007 6.514 6.491 6.503 6.208 6.680 53,121,950 6.4951 0.55%
2009-06-08 0 10.98 10.92 10.98 10.86 11.50 42,585,279 471,702,881 11.077 6.479 6.444 6.479 6.408 6.786 72,169,672 6.5360 -5.51%
2009-06-05 0 11.62 11.64 11.66 11.30 11.66 49,596,127 567,579,431 11.444 6.857 6.868 6.880 6.668 6.880 84,051,022 6.7528 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 6.557 6.534 6.569 6.395 6.661 163,290,182 6.5520 2.35%
2009-06-03 0 11.08 11.06 11.16 11.00 11.78 80,960,376 921,960,045 11.388 6.407 6.395 6.453 6.361 6.812 140,009,562 6.5850 -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 6.627 6.604 6.627 6.164 6.927 234,768,929 6.6114 10.40%
2009-06-01 0 10.38 10.24 10.40 9.500 10.42 60,131,780 585,788,097 9.7417 6.002 5.921 6.014 5.493 6.025 103,989,440 5.6331 9.26%
2009-05-29 0 9.500 9.470 9.510 9.380 9.580 46,660,042 442,091,939 9.4747 5.493 5.476 5.499 5.424 5.540 80,691,968 5.4788 0.21%
2009-05-27 0 9.480 9.470 9.500 9.250 9.580 41,840,171 394,814,107 9.4362 5.482 5.476 5.493 5.349 5.540 72,356,680 5.4565 4.41%
2009-05-26 0 9.080 9.090 9.110 9.060 9.410 18,916,519 173,741,309 9.1846 5.251 5.256 5.268 5.239 5.441 32,713,454 5.3110 -2.37%
2009-05-25 0 9.300 9.300 9.310 9.150 9.400 32,469,770 300,261,008 9.2474 5.378 5.378 5.383 5.291 5.436 56,151,892 5.3473 -1.69%
2009-05-22 0 9.460 9.460 9.490 9.250 9.680 40,091,980 380,194,785 9.4831 5.470 5.470 5.488 5.349 5.597 69,333,430 5.4836 -0.53%
2009-05-21 0 9.510 9.500 9.510 9.470 9.880 51,622,905 498,320,673 9.6531 5.499 5.493 5.499 5.476 5.713 89,274,540 5.5819 0.11%
2009-05-20 0 9.500 9.490 9.520 9.370 9.660 28,237,381 267,850,813 9.4857 5.493 5.488 5.505 5.418 5.586 48,832,572 5.4851 0.64%
2009-05-19 0 9.440 9.400 9.440 9.260 9.490 31,411,074 294,710,308 9.3824 5.459 5.436 5.459 5.355 5.488 54,321,026 5.4253 2.83%
2009-05-18 0 9.180 9.170 9.200 8.780 9.200 27,979,461 251,035,556 8.9721 5.308 5.303 5.320 5.077 5.320 48,386,535 5.1881 2.57%
2009-05-15 0 8.950 8.910 8.980 8.850 9.160 28,883,858 260,403,169 9.0155 5.175 5.152 5.193 5.118 5.297 49,950,562 5.2132 1.13%
2009-05-14 0 8.850 8.850 8.860 8.650 9.000 28,444,209 251,214,982 8.8318 5.118 5.118 5.123 5.002 5.204 49,190,251 5.1070 0.23%
2009-05-13 0 8.830 8.840 8.850 8.820 9.200 35,056,586 315,093,414 8.9881 5.106 5.112 5.118 5.100 5.320 60,625,426 5.1974 -3.39%
2009-05-12 0 9.140 9.120 9.160 9.060 9.460 29,832,198 274,814,283 9.2120 5.285 5.274 5.297 5.239 5.470 51,590,583 5.3268 -1.19%
2009-05-11 0 9.250 9.200 9.210 8.960 9.520 48,407,092 449,016,374 9.2758 5.349 5.320 5.326 5.181 5.505 83,713,245 5.3637 0.11%
2009-05-08 0 9.240 9.190 9.200 9.050 9.380 44,621,644 410,593,865 9.2017 5.343 5.314 5.320 5.233 5.424 77,166,846 5.3209 -0.54%
2009-05-07 0 9.290 9.290 9.300 9.170 9.900 64,568,206 609,563,431 9.4406 5.372 5.372 5.378 5.303 5.725 111,661,614 5.4590 -4.72%
2009-05-06 0 9.750 9.700 9.750 9.350 9.760 41,618,053 398,330,787 9.5711 5.638 5.609 5.638 5.407 5.644 71,972,558 5.5345 2.96%
2009-05-05 0 9.470 9.450 9.460 9.280 9.750 57,358,059 542,254,973 9.4539 5.476 5.464 5.470 5.366 5.638 99,192,681 5.4667 -0.11%
2009-05-04 0 9.480 9.460 9.480 8.890 9.500 49,706,889 458,792,120 9.2300 5.482 5.470 5.482 5.141 5.493 85,961,060 5.3372 6.88%
2009-04-30 0 8.870 8.930 8.940 8.740 9.070 59,067,385 526,751,585 8.9178 5.129 5.164 5.170 5.054 5.245 102,148,719 5.1567 3.14%
2009-04-29 0 8.600 8.600 8.620 8.280 8.680 47,562,601 403,275,484 8.4788 4.973 4.973 4.985 4.788 5.019 82,252,816 4.9029 5.26%
2009-04-28 0 8.170 8.180 8.190 8.030 8.480 37,106,129 307,172,934 8.2782 4.724 4.730 4.736 4.643 4.904 64,169,822 4.7869 0.00%
2009-04-27 0 8.170 8.190 8.200 8.040 8.340 32,163,938 263,880,607 8.2042 4.724 4.736 4.742 4.649 4.823 55,622,999 4.7441 -0.73%
2009-04-24 0 8.230 8.220 8.230 8.170 8.370 19,906,362 163,911,494 8.2341 4.759 4.753 4.759 4.724 4.840 34,425,248 4.7614 -1.08%
2009-04-23 0 8.320 8.300 8.320 8.150 8.380 30,552,492 252,118,500 8.2520 4.811 4.799 4.811 4.713 4.846 52,836,230 4.7717 1.59%
2009-04-22 0 8.190 8.190 8.240 8.160 8.780 46,282,489 394,238,019 8.5181 4.736 4.736 4.765 4.719 5.077 80,039,043 4.9256 -2.50%
2009-04-21 0 8.400 8.400 8.410 7.900 8.580 36,899,414 307,744,586 8.3401 4.857 4.857 4.863 4.568 4.961 63,812,337 4.8227 -0.12%
2009-04-20 0 8.410 8.400 8.420 8.300 8.550 22,265,433 188,111,569 8.4486 4.863 4.857 4.869 4.799 4.944 38,504,929 4.8854 -1.52%
2009-04-17 0 8.540 8.360 8.380 8.260 8.740 62,807,205 534,193,632 8.5053 4.938 4.834 4.846 4.776 5.054 108,616,211 4.9182 0.95%
2009-04-16 0 8.460 8.330 8.360 8.270 8.780 57,179,339 485,612,172 8.4928 4.892 4.817 4.834 4.782 5.077 98,883,610 4.9109 0.36%
2009-04-15 0 8.430 8.410 8.440 7.770 8.450 53,884,827 438,443,883 8.1367 4.875 4.863 4.880 4.493 4.886 93,186,215 4.7050 6.44%
2009-04-14 0 7.920 7.900 7.950 7.870 8.050 47,729,835 380,713,083 7.9764 4.580 4.568 4.597 4.551 4.655 82,542,024 4.6124 0.25%
2009-04-09 0 7.900 7.890 7.910 7.780 7.910 31,507,206 248,007,796 7.8715 4.568 4.562 4.574 4.499 4.574 54,487,273 4.5517 1.80%
2009-04-08 0 7.760 7.720 7.790 7.570 7.860 31,801,566 245,566,430 7.7218 4.487 4.464 4.505 4.377 4.545 54,996,327 4.4651 -1.40%
2009-04-07 0 7.870 7.880 7.890 7.650 7.920 43,548,830 339,528,879 7.7965 4.551 4.557 4.562 4.424 4.580 75,311,565 4.5083 2.34%
2009-04-06 0 7.690 7.680 7.700 7.610 7.740 46,221,921 354,643,343 7.6726 4.447 4.441 4.453 4.400 4.476 79,934,299 4.4367 3.08%
2009-04-03 0 7.460 7.470 7.480 7.300 7.690 102,582,604 766,268,820 7.4698 4.314 4.320 4.325 4.221 4.447 177,402,159 4.3194 -2.86%
2009-04-02 0 7.680 7.670 7.690 7.540 7.800 104,751,895 805,435,123 7.6890 4.441 4.435 4.447 4.360 4.510 181,153,642 4.4461 0.92%
2009-04-01 0 7.610 7.610 7.620 7.500 7.840 107,914,723 823,820,399 7.6340 4.400 4.400 4.406 4.337 4.533 186,623,307 4.4143 -8.09%
2009-03-31 0 8.280 8.280 8.290 8.020 8.800 36,602,759 304,850,509 8.3286 4.788 4.788 4.794 4.638 5.089 63,299,314 4.8160 -1.90%
2009-03-30 0 8.440 8.420 8.440 8.310 8.840 41,164,880 350,241,553 8.5083 4.880 4.869 4.880 4.805 5.112 71,188,859 4.9199 -2.20%
2009-03-27 0 8.630 8.610 8.620 8.270 8.780 36,667,050 313,609,602 8.5529 4.990 4.979 4.985 4.782 5.077 63,410,496 4.9457 4.99%
2009-03-26 0 8.220 8.220 8.270 8.110 8.550 49,818,540 415,465,738 8.3396 4.753 4.753 4.782 4.690 4.944 86,154,145 4.8224 1.48%
2009-03-25 0 8.100 8.090 8.130 8.050 8.650 27,601,912 229,991,415 8.3324 4.684 4.678 4.701 4.655 5.002 47,733,617 4.8182 -4.93%
2009-03-24 0 8.520 8.520 8.560 8.260 8.640 51,560,834 438,526,499 8.5050 4.927 4.927 4.950 4.776 4.996 89,167,197 4.9180 1.55%
2009-03-23 0 8.390 8.390 8.400 8.200 8.450 38,539,754 321,648,654 8.3459 4.852 4.852 4.857 4.742 4.886 66,649,074 4.8260 5.53%
2009-03-20 0 7.950 7.950 8.000 7.950 8.500 61,966,029 506,284,963 8.1704 4.597 4.597 4.626 4.597 4.915 107,161,516 4.7245 -0.13%
2009-03-19 0 7.960 7.950 7.960 7.700 8.030 31,443,606 248,766,141 7.9115 4.603 4.597 4.603 4.453 4.643 54,377,286 4.5748 3.92%
2009-03-18 0 7.660 7.660 7.700 7.580 7.850 19,597,555 151,392,693 7.7251 4.429 4.429 4.453 4.383 4.539 33,891,210 4.4670 -0.52%
2009-03-17 0 7.700 7.700 7.710 7.630 8.120 31,220,606 244,874,240 7.8434 4.453 4.453 4.458 4.412 4.695 53,991,639 4.5354 -4.82%
2009-03-16 0 8.090 8.080 8.090 7.950 8.200 41,623,072 336,877,936 8.0935 4.678 4.672 4.678 4.597 4.742 71,981,238 4.6801 3.32%
2009-03-13 0 7.830 7.830 7.840 7.750 7.980 26,339,287 206,661,484 7.8461 4.528 4.528 4.533 4.481 4.614 45,550,085 4.5370 3.03%
2009-03-12 0 7.600 7.600 7.610 7.380 7.640 24,246,629 183,098,137 7.5515 4.395 4.395 4.400 4.267 4.418 41,931,128 4.3666 2.98%
2009-03-11 0 7.380 7.380 7.400 7.270 7.480 32,293,026 238,251,888 7.3778 4.267 4.267 4.279 4.204 4.325 55,846,238 4.2662 3.22%
2009-03-10 0 7.150 7.120 7.150 7.040 7.240 33,877,991 241,796,647 7.1373 4.134 4.117 4.134 4.071 4.187 58,587,212 4.1271 -0.69%
2009-03-09 0 7.200 7.190 7.200 7.100 7.560 31,606,362 229,777,836 7.2700 4.163 4.158 4.163 4.106 4.372 54,658,749 4.2039 -1.64%
2009-03-06 0 7.320 7.320 7.450 7.270 7.750 55,084,926 413,805,728 7.5121 4.233 4.233 4.308 4.204 4.481 95,261,618 4.3439 -3.43%
2009-03-05 0 7.580 7.580 7.630 7.440 7.800 59,383,224 455,115,518 7.6640 4.383 4.383 4.412 4.302 4.510 102,694,918 4.4317 0.53%
2009-03-04 0 7.540 7.530 7.540 7.090 7.540 52,193,223 384,166,026 7.3605 4.360 4.354 4.360 4.100 4.360 90,260,825 4.2562 4.72%
2009-03-03 0 7.200 7.200 7.220 6.940 7.380 43,875,241 316,617,274 7.2163 4.163 4.163 4.175 4.013 4.267 75,876,047 4.1728 2.86%
2009-03-02 0 7.000 7.000 7.020 6.920 7.190 40,307,169 285,614,404 7.0859 4.048 4.048 4.059 4.001 4.158 69,705,569 4.0974 -0.43%
2009-02-27 0 7.030 7.030 7.070 7.030 7.270 17,288,210 123,180,224 7.1251 4.065 4.065 4.088 4.065 4.204 29,897,523 4.1201 -2.36%
2009-02-26 0 7.200 7.200 7.210 7.000 7.380 23,763,842 170,558,119 7.1772 4.163 4.163 4.169 4.048 4.267 41,096,216 4.1502 -2.44%
2009-02-25 0 7.380 7.330 7.380 7.150 7.430 29,435,684 214,673,287 7.2930 4.267 4.239 4.267 4.134 4.296 50,904,868 4.2171 2.79%
2009-02-24 0 7.180 7.180 7.200 7.030 7.300 28,234,591 201,524,739 7.1375 4.152 4.152 4.163 4.065 4.221 48,827,747 4.1273 -3.10%
2009-02-23 0 7.410 7.410 7.420 7.180 7.470 42,704,938 312,737,428 7.3232 4.285 4.285 4.291 4.152 4.320 73,852,173 4.2346 4.96%
2009-02-20 0 7.060 7.050 7.060 6.920 7.200 56,397,839 398,994,645 7.0746 4.082 4.077 4.082 4.001 4.163 97,532,116 4.0909 -1.94%
2009-02-19 0 7.200 7.200 7.210 6.950 7.270 56,185,018 401,217,651 7.1410 4.163 4.163 4.169 4.019 4.204 97,164,072 4.1293 4.20%
2009-02-18 0 6.910 6.910 6.920 6.740 7.020 44,778,278 306,684,288 6.8490 3.996 3.996 4.001 3.897 4.059 77,437,722 3.9604 -0.86%
2009-02-17 0 6.970 6.970 6.980 6.930 7.140 39,310,788 274,359,577 6.9792 4.030 4.030 4.036 4.007 4.129 67,982,469 4.0357 -4.65%
2009-02-16 0 7.310 7.310 7.320 7.120 7.440 23,529,550 170,347,097 7.2397 4.227 4.227 4.233 4.117 4.302 40,691,041 4.1864 -1.75%
2009-02-13 0 7.440 7.440 7.450 7.260 7.550 30,527,240 226,572,850 7.4220 4.302 4.302 4.308 4.198 4.366 52,792,560 4.2918 0.27%
2009-02-12 0 7.420 7.420 7.430 7.380 7.610 19,867,637 148,112,233 7.4549 4.291 4.291 4.296 4.267 4.400 34,358,279 4.3108 -2.37%
2009-02-11 0 7.600 7.600 7.640 7.530 7.750 26,422,817 201,274,054 7.6174 4.395 4.395 4.418 4.354 4.481 45,694,539 4.4048 -3.06%
2009-02-10 0 7.840 7.830 7.840 7.620 7.860 44,156,792 340,717,633 7.7161 4.533 4.528 4.533 4.406 4.545 76,362,950 4.4618 0.64%
2009-02-09 0 7.790 7.780 7.790 7.430 7.900 84,766,660 648,796,788 7.6539 4.505 4.499 4.505 4.296 4.568 146,591,994 4.4259 5.99%
2009-02-06 0 7.350 7.350 7.360 7.020 7.350 93,792,331 673,130,904 7.1768 4.250 4.250 4.256 4.059 4.250 162,200,620 4.1500 6.52%
2009-02-05 0 6.900 6.890 6.900 6.810 7.150 39,727,683 276,728,491 6.9656 3.990 3.984 3.990 3.938 4.134 68,703,430 4.0279 -1.15%
2009-02-04 0 6.980 6.980 6.990 6.970 7.150 43,083,930 304,004,591 7.0561 4.036 4.036 4.042 4.030 4.134 74,507,586 4.0802 0.29%
2009-02-03 0 6.960 6.960 6.970 6.880 7.190 26,191,521 183,791,862 7.0172 4.025 4.025 4.030 3.978 4.158 45,294,545 4.0577 -0.71%
2009-02-02 0 7.010 7.010 7.020 6.930 7.250 20,885,567 146,860,239 7.0317 4.054 4.054 4.059 4.007 4.192 36,118,645 4.0661 -4.23%
2009-01-30 0 7.320 7.280 7.320 6.960 7.320 30,036,173 216,680,763 7.2140 4.233 4.210 4.233 4.025 4.233 51,943,329 4.1715 2.09%
2009-01-29 0 7.170 7.160 7.170 7.120 7.420 38,578,884 280,195,313 7.2629 4.146 4.140 4.146 4.117 4.291 66,716,744 4.1998 4.82%
2009-01-23 0 6.840 6.830 6.840 6.600 7.230 45,736,201 314,695,837 6.8807 3.955 3.949 3.955 3.816 4.181 79,094,315 3.9787 -0.87%
2009-01-22 0 6.900 6.900 6.910 6.830 7.310 50,802,795 360,856,732 7.1031 3.990 3.990 3.996 3.949 4.227 87,856,275 4.1074 -2.54%
2009-01-21 0 7.080 7.080 7.100 7.010 7.380 55,622,551 396,859,690 7.1349 4.094 4.094 4.106 4.054 4.267 96,191,364 4.1257 -6.23%
2009-01-20 0 7.550 7.550 7.580 7.500 7.960 59,318,758 458,561,286 7.7305 4.366 4.366 4.383 4.337 4.603 102,583,433 4.4701 -8.04%
2009-01-19 0 8.210 8.210 8.220 8.020 8.320 30,273,235 247,802,163 8.1855 4.747 4.747 4.753 4.638 4.811 52,353,294 4.7333 1.99%
2009-01-16 0 8.050 8.050 8.060 7.920 8.350 96,151,988 783,852,749 8.1522 4.655 4.655 4.661 4.580 4.828 166,281,315 4.7140 2.55%
2009-01-15 0 7.850 7.850 7.890 7.720 8.010 61,945,416 486,530,133 7.8542 4.539 4.539 4.562 4.464 4.632 107,125,868 4.5417 -4.50%
2009-01-14 0 8.220 8.220 8.240 8.140 8.600 35,296,454 295,750,264 8.3790 4.753 4.753 4.765 4.707 4.973 61,040,244 4.8452 -2.38%
2009-01-13 0 8.420 8.420 8.490 8.320 8.950 51,308,646 441,368,493 8.6022 4.869 4.869 4.909 4.811 5.175 88,731,073 4.9742 -0.94%
2009-01-12 0 8.500 8.500 8.510 8.480 9.100 37,764,740 330,951,000 8.7635 4.915 4.915 4.921 4.904 5.262 65,308,796 5.0675 -5.03%
2009-01-09 0 8.950 8.930 8.950 8.600 9.020 61,920,728 548,277,913 8.8545 5.175 5.164 5.175 4.973 5.216 107,083,174 5.1201 5.17%
2009-01-08 0 8.510 8.510 8.520 8.380 9.040 82,160,432 707,195,869 8.6075 4.921 4.921 4.927 4.846 5.227 142,084,890 4.9773 -7.40%
2009-01-07 0 9.190 9.180 9.190 9.110 10.36 72,987,297 698,248,887 9.5667 5.314 5.308 5.314 5.268 5.991 126,221,246 5.5319 -10.60%
2009-01-06 0 10.28 10.28 10.30 10.14 10.98 46,967,986 487,180,967 10.373 5.944 5.944 5.956 5.863 6.349 81,224,514 5.9980 -5.34%
2009-01-05 0 10.86 10.84 10.86 10.30 10.88 29,401,446 311,607,350 10.598 6.280 6.268 6.280 5.956 6.291 50,845,658 6.1285 7.31%
2009-01-02 0 10.12 10.10 10.12 9.380 10.18 31,203,812 306,792,016 9.8319 5.852 5.840 5.852 5.424 5.887 53,962,596 5.6853 8.82%
2008-12-31 0 9.300 9.290 9.300 9.220 9.360 13,216,486 122,514,643 9.2698 5.378 5.372 5.378 5.331 5.412 22,856,050 5.3603 1.20%
2008-12-30 0 9.190 9.190 9.250 9.130 9.770 23,005,343 214,814,601 9.3376 5.314 5.314 5.349 5.279 5.649 39,784,499 5.3995 -4.37%
2008-12-29 0 9.610 9.610 9.660 9.580 9.980 12,889,161 124,784,231 9.6813 5.557 5.557 5.586 5.540 5.771 22,289,988 5.5982 -2.44%
2008-12-24 0 9.850 9.840 9.850 9.630 9.920 13,471,997 131,783,111 9.7820 5.696 5.690 5.696 5.569 5.736 23,297,920 5.6564 -2.86%
2008-12-23 0 10.14 10.14 10.18 9.940 10.44 15,214,828 154,600,395 10.161 5.863 5.863 5.887 5.748 6.037 26,311,901 5.8757 -2.87%
2008-12-22 0 10.44 10.44 10.46 10.44 10.88 19,772,762 209,687,900 10.605 6.037 6.037 6.048 6.037 6.291 34,194,206 6.1323 0.19%
2008-12-19 0 10.42 10.42 10.68 10.22 10.74 31,514,059 332,699,336 10.557 6.025 6.025 6.176 5.910 6.210 54,499,124 6.1047 -2.07%
2008-12-18 0 10.64 10.64 10.66 10.50 10.86 27,984,965 299,075,484 10.687 6.153 6.153 6.164 6.072 6.280 48,396,054 6.1797 1.72%
2008-12-17 0 10.46 10.42 10.46 10.24 10.70 33,953,852 355,125,226 10.459 6.048 6.025 6.048 5.921 6.187 58,718,403 6.0479 4.18%
2008-12-16 0 10.04 10.02 10.04 9.620 10.16 28,242,394 280,991,165 9.9493 5.806 5.794 5.806 5.563 5.875 48,841,241 5.7532 3.61%
2008-12-15 0 9.690 9.680 9.690 9.570 9.830 23,788,585 231,007,228 9.7108 5.603 5.597 5.603 5.534 5.684 41,139,006 5.6153 4.19%
2008-12-12 0 9.300 9.290 9.300 9.030 9.700 22,363,707 209,513,294 9.3685 5.378 5.372 5.378 5.222 5.609 38,674,880 5.4173 -6.06%
2008-12-11 0 9.900 9.820 9.900 9.710 10.20 36,941,508 362,884,156 9.8232 5.725 5.678 5.725 5.615 5.898 63,885,133 5.6803 -1.20%
2008-12-10 0 10.02 10.02 10.04 9.510 10.02 31,437,788 305,640,742 9.7221 5.794 5.794 5.806 5.499 5.794 54,367,225 5.6218 6.60%
2008-12-09 0 9.400 9.400 9.480 9.240 10.00 30,502,804 295,761,514 9.6962 5.436 5.436 5.482 5.343 5.782 52,750,301 5.6068 -4.76%
2008-12-08 0 9.870 9.800 9.870 9.380 10.10 36,489,535 354,109,588 9.7044 5.707 5.667 5.707 5.424 5.840 63,103,509 5.6116 8.70%
2008-12-05 0 9.080 9.080 9.160 9.080 9.540 34,593,208 319,907,109 9.2477 5.251 5.251 5.297 5.251 5.516 59,824,079 5.3475 -0.22%
2008-12-04 0 9.100 9.100 9.250 9.060 9.370 27,593,949 255,442,765 9.2572 5.262 5.262 5.349 5.239 5.418 47,719,847 5.3530 1.56%
2008-12-03 0 8.960 8.960 9.000 8.640 9.160 28,905,555 257,902,721 8.9223 5.181 5.181 5.204 4.996 5.297 49,988,084 5.1593 5.04%
2008-12-02 0 8.530 8.530 8.540 8.500 8.750 43,948,168 381,719,822 8.6857 4.932 4.932 4.938 4.915 5.060 76,002,164 5.0225 -6.47%
2008-12-01 0 9.120 9.110 9.120 9.100 9.670 23,030,291 213,878,374 9.2868 5.274 5.268 5.274 5.262 5.592 39,827,643 5.3701 -4.60%
2008-11-28 0 9.560 9.560 9.570 8.970 9.680 26,844,167 250,179,963 9.3197 5.528 5.528 5.534 5.187 5.597 46,423,204 5.3891 6.58%
2008-11-27 0 8.970 8.960 8.970 8.730 9.500 42,067,321 384,366,700 9.1369 5.187 5.181 5.187 5.048 5.493 72,749,504 5.2834 -3.03%
2008-11-26 0 9.250 9.200 9.250 8.920 9.300 40,142,529 367,636,499 9.1583 5.349 5.320 5.349 5.158 5.378 69,420,847 5.2958 0.54%
2008-11-25 0 9.200 9.140 9.200 9.000 9.400 32,867,586 302,328,567 9.1984 5.320 5.285 5.320 5.204 5.436 56,839,859 5.3190 3.72%
2008-11-24 0 8.870 8.830 8.870 8.520 9.050 27,196,847 238,384,103 8.7651 5.129 5.106 5.129 4.927 5.233 47,033,115 5.0684 -1.44%
2008-11-21 0 9.000 8.970 9.000 8.200 9.370 32,070,136 281,015,900 8.7625 5.204 5.187 5.204 4.742 5.418 55,460,781 5.0669 4.53%
2008-11-20 0 8.610 8.600 8.610 8.400 8.700 36,272,004 310,803,100 8.5687 4.979 4.973 4.979 4.857 5.031 62,727,320 4.9548 -5.18%
2008-11-19 0 9.080 9.040 9.080 8.700 9.500 28,431,489 259,343,789 9.1217 5.251 5.227 5.251 5.031 5.493 49,168,254 5.2746 2.02%
2008-11-18 0 8.900 8.900 8.950 8.760 9.410 36,539,891 330,087,248 9.0336 5.146 5.146 5.175 5.065 5.441 63,190,593 5.2237 -6.32%
2008-11-17 0 9.500 9.450 9.500 9.240 9.760 37,381,604 353,928,643 9.4680 5.493 5.464 5.493 5.343 5.644 64,646,217 5.4749 -1.04%
2008-11-14 0 9.600 9.580 9.600 9.460 10.10 33,092,950 318,598,632 9.6274 5.551 5.540 5.551 5.470 5.840 57,229,594 5.5670 1.27%
2008-11-13 0 9.480 9.470 9.480 9.100 9.480 29,945,230 278,023,118 9.2844 5.482 5.476 5.482 5.262 5.482 51,786,056 5.3687 -3.36%
2008-11-12 0 9.810 9.810 10.16 9.550 10.58 26,441,654 264,294,367 9.9954 5.673 5.673 5.875 5.522 6.118 45,727,115 5.7798 -2.87%
2008-11-11 0 10.10 10.00 10.10 9.880 10.40 20,409,701 206,162,594 10.101 5.840 5.782 5.840 5.713 6.014 35,295,702 5.8410 -3.44%
2008-11-10 0 10.46 10.46 10.48 9.830 10.98 38,595,651 393,169,000 10.187 6.048 6.048 6.060 5.684 6.349 66,745,740 5.8905 11.51%
2008-11-07 0 9.380 9.350 9.380 8.460 9.460 55,849,627 511,755,128 9.1631 5.424 5.407 5.424 4.892 5.470 96,584,060 5.2985 5.39%
2008-11-06 0 8.900 8.900 9.070 8.900 9.900 48,731,524 456,795,029 9.3737 5.146 5.146 5.245 5.146 5.725 84,274,304 5.4203 -14.75%
2008-11-05 0 10.44 10.42 10.44 10.06 11.00 47,964,826 505,666,444 10.542 6.037 6.025 6.037 5.817 6.361 82,948,408 6.0962 -0.38%
2008-11-04 0 10.48 10.48 10.50 9.910 10.72 48,237,569 500,704,921 10.380 6.060 6.060 6.072 5.730 6.199 83,420,079 6.0022 1.75%
2008-11-03 0 10.30 10.30 10.32 10.04 11.28 56,664,298 593,217,447 10.469 5.956 5.956 5.968 5.806 6.523 97,992,919 6.0537 -6.36%
2008-10-31 0 11.00 10.98 11.00 10.32 11.40 66,445,341 715,862,122 10.774 6.361 6.349 6.361 5.968 6.592 114,907,855 6.2299 -4.35%
2008-10-30 0 11.50 11.36 11.50 10.20 11.50 71,205,943 781,456,110 10.975 6.650 6.569 6.650 5.898 6.650 123,140,645 6.3460 13.19%
2008-10-29 0 10.16 10.10 10.16 10.00 10.88 76,965,684 795,351,462 10.334 5.875 5.840 5.875 5.782 6.291 133,101,305 5.9755 5.39%
2008-10-28 0 9.640 9.640 9.680 8.010 9.640 62,336,059 552,353,088 8.8609 5.574 5.574 5.597 4.632 5.574 107,801,430 5.1238 10.80%
2008-10-27 0 8.700 8.650 8.700 7.780 9.770 59,023,786 527,893,585 8.9437 5.031 5.002 5.031 4.499 5.649 102,073,321 5.1717 -10.31%
2008-10-24 0 9.700 9.700 9.800 9.540 10.14 68,592,308 676,593,103 9.8640 5.609 5.609 5.667 5.516 5.863 118,620,731 5.7038 -2.02%
2008-10-23 0 9.900 9.890 9.900 8.970 10.20 45,817,485 448,452,113 9.7878 5.725 5.719 5.725 5.187 5.898 79,234,884 5.6598 2.59%
2008-10-22 0 9.650 9.650 9.780 9.650 11.08 59,135,696 595,291,181 10.067 5.580 5.580 5.655 5.580 6.407 102,266,854 5.8210 -10.65%
2008-10-21 0 10.80 10.78 10.80 10.50 11.50 43,249,226 474,163,318 10.964 6.245 6.234 6.245 6.072 6.650 74,793,442 6.3396 0.56%
2008-10-20 0 10.74 10.74 10.76 9.540 10.96 66,107,407 679,143,703 10.273 6.210 6.210 6.222 5.516 6.338 114,323,445 5.9405 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 5.667 5.667 5.678 5.516 6.014 313,980,891 5.6608 -6.67%
2008-10-16 0 10.50 10.50 10.70 9.900 11.22 77,409,469 805,099,175 10.401 6.072 6.072 6.187 5.725 6.488 133,868,769 6.0141 -9.48%
2008-10-15 0 11.60 11.60 11.68 11.46 12.00 44,858,162 524,814,869 11.699 6.708 6.708 6.754 6.627 6.939 77,575,870 6.7652 -3.65%
2008-10-14 0 12.04 12.04 12.06 11.48 12.20 61,564,158 732,523,706 11.899 6.962 6.962 6.974 6.638 7.055 106,466,536 6.8803 8.08%
2008-10-13 0 11.14 11.14 11.16 9.850 11.14 47,048,905 492,250,549 10.463 6.442 6.442 6.453 5.696 6.442 81,364,452 6.0499 15.92%
2008-10-10 0 9.610 9.610 9.650 9.000 10.20 53,807,060 515,712,950 9.5845 5.557 5.557 5.580 5.204 5.898 93,051,728 5.5422 -2.93%
2008-10-09 0 9.900 9.850 9.900 9.210 10.12 36,974,011 365,066,122 9.8736 5.725 5.696 5.725 5.326 5.852 63,941,342 5.7094 9.27%
2008-10-08 0 9.060 9.060 9.150 9.060 9.910 67,561,637 657,136,210 9.7265 5.239 5.239 5.291 5.239 5.730 116,838,331 5.6243 -10.30%
2008-10-06 0 10.10 10.10 10.12 10.10 10.76 34,206,690 352,686,694 10.310 5.840 5.840 5.852 5.840 6.222 59,155,650 5.9620 -9.17%
2008-10-03 0 11.12 11.10 11.12 10.80 11.12 76,487,687 842,175,897 11.011 6.430 6.419 6.430 6.245 6.430 132,274,677 6.3669 0.18%
2008-10-02 0 11.10 11.08 11.10 10.82 11.60 50,940,775 563,615,159 11.064 6.419 6.407 6.419 6.257 6.708 88,094,892 6.3978 -4.15%
2008-09-30 0 11.58 11.56 11.58 10.50 11.58 33,080,720 365,461,265 11.048 6.696 6.685 6.696 6.072 6.696 57,208,444 6.3882 3.02%
2008-09-29 0 11.24 11.22 11.24 10.78 11.60 20,451,768 228,593,747 11.177 6.500 6.488 6.500 6.234 6.708 35,368,451 6.4632 -1.40%
2008-09-26 0 11.40 11.34 11.40 10.92 11.50 15,946,495 178,394,269 11.187 6.592 6.557 6.592 6.314 6.650 27,577,216 6.4689 0.71%
2008-09-25 0 11.32 11.32 11.36 11.20 11.80 12,601,473 144,721,417 11.484 6.546 6.546 6.569 6.476 6.823 21,792,472 6.6409 -1.74%
2008-09-24 0 11.52 11.50 11.52 11.18 11.94 22,038,516 253,538,482 11.504 6.661 6.650 6.661 6.465 6.904 38,112,508 6.6524 -1.20%
2008-09-23 0 11.66 11.66 11.70 11.36 11.80 28,076,264 326,473,797 11.628 6.742 6.742 6.766 6.569 6.823 48,553,942 6.7239 -3.00%
2008-09-22 0 12.02 12.00 12.02 11.42 12.50 28,392,364 332,974,834 11.728 6.951 6.939 6.951 6.604 7.228 49,100,593 6.7815 -0.99%
2008-09-19 0 12.14 12.12 12.14 11.40 12.74 37,756,935 444,055,092 11.761 7.020 7.008 7.020 6.592 7.367 65,295,299 6.8007 9.57%
2008-09-18 0 11.08 11.06 11.08 10.00 11.12 56,668,953 598,611,049 10.563 6.407 6.395 6.407 5.782 6.430 98,000,969 6.1082 10.80%
2008-09-17 0 10.00 9.990 10.00 10.00 11.12 70,685,018 751,823,872 10.636 5.782 5.777 5.782 5.782 6.430 122,239,779 6.1504 0.50%
2008-09-16 0 9.950 9.950 9.960 9.610 10.66 34,574,885 348,363,875 10.076 5.754 5.754 5.759 5.557 6.164 59,792,392 5.8262 -11.32%
2008-09-12 0 11.22 11.20 11.22 11.04 11.58 19,158,890 214,033,411 11.171 6.488 6.476 6.488 6.384 6.696 33,132,601 6.4599 -2.26%
2008-09-11 0 11.48 11.48 11.50 11.12 12.00 19,239,717 219,392,134 11.403 6.638 6.638 6.650 6.430 6.939 33,272,380 6.5938 -4.81%
2008-09-10 0 12.06 12.04 12.06 11.92 12.28 15,391,611 185,714,209 12.066 6.974 6.962 6.974 6.893 7.101 26,617,622 6.9771 -2.43%
2008-09-09 0 12.36 12.36 12.40 12.24 12.44 21,687,359 267,202,348 12.321 7.147 7.147 7.170 7.078 7.193 37,505,231 7.1244 -1.28%
2008-09-08 0 12.52 12.52 12.54 12.34 13.00 21,801,988 273,572,833 12.548 7.240 7.240 7.251 7.136 7.517 37,703,466 7.2559 0.97%
2008-09-05 0 12.40 12.38 12.40 11.90 12.44 21,546,325 262,790,856 12.197 7.170 7.159 7.170 6.881 7.193 37,261,333 7.0526 -1.27%
2008-09-04 0 12.56 12.54 12.56 12.30 12.98 34,543,700 436,595,099 12.639 7.263 7.251 7.263 7.112 7.506 59,738,462 7.3084 1.95%
2008-09-03 0 12.32 12.32 12.34 12.02 12.74 18,019,435 222,760,791 12.362 7.124 7.124 7.136 6.951 7.367 31,162,074 7.1485 -0.96%
2008-09-02 0 12.44 12.42 12.44 12.04 12.44 13,404,155 163,967,898 12.233 7.193 7.182 7.193 6.962 7.193 23,180,597 7.0735 2.98%
2008-09-01 0 12.08 12.08 12.10 12.00 12.60 20,583,622 252,725,898 12.278 6.985 6.985 6.997 6.939 7.286 35,596,474 7.0997 -2.11%
2008-08-29 0 12.34 12.34 12.36 12.26 12.98 50,768,119 638,678,970 12.580 7.136 7.136 7.147 7.089 7.506 87,796,308 7.2746 0.82%
2008-08-28 0 12.24 12.24 12.26 11.80 13.20 62,499,041 771,860,114 12.350 7.078 7.078 7.089 6.823 7.633 108,083,285 7.1413 -7.27%
2008-08-27 0 13.20 13.18 13.20 12.82 13.32 23,326,831 305,386,248 13.092 7.633 7.621 7.633 7.413 7.702 40,340,467 7.5702 0.61%
2008-08-26 0 13.12 13.12 13.14 12.88 13.92 38,613,170 512,170,021 13.264 7.587 7.587 7.598 7.448 8.049 66,776,037 7.6700 -7.08%
2008-08-25 0 14.12 14.02 14.12 13.84 14.18 15,455,150 216,776,063 14.026 8.165 8.107 8.165 8.003 8.200 26,727,504 8.1106 4.44%
2008-08-21 0 13.52 13.52 13.54 13.20 13.88 17,939,707 244,907,795 13.652 7.818 7.818 7.829 7.633 8.026 31,024,195 7.8941 -0.88%
2008-08-20 0 13.64 13.62 13.64 13.36 13.86 24,498,978 333,023,741 13.593 7.887 7.876 7.887 7.725 8.015 42,367,530 7.8604 -1.16%
2008-08-19 0 13.80 13.80 13.82 13.78 14.10 16,938,000 234,849,957 13.865 7.980 7.980 7.991 7.968 8.153 29,291,884 8.0176 -2.13%
2008-08-18 0 14.10 14.04 14.10 13.90 14.18 14,354,768 201,565,450 14.042 8.153 8.119 8.153 8.038 8.200 24,824,549 8.1196 -0.56%
2008-08-15 0 14.18 14.18 14.20 14.04 14.72 27,144,659 389,365,117 14.344 8.200 8.200 8.211 8.119 8.512 46,942,863 8.2944 -2.88%
2008-08-14 0 14.60 14.60 14.62 14.36 14.90 28,597,915 415,997,398 14.546 8.442 8.442 8.454 8.304 8.616 49,456,064 8.4115 -1.35%
2008-08-13 0 14.80 14.78 14.80 14.66 15.22 36,772,692 547,654,848 14.893 8.558 8.547 8.558 8.477 8.801 63,593,189 8.6118 -4.27%
2008-08-12 0 15.46 15.44 15.50 15.42 16.00 27,440,520 428,735,368 15.624 8.940 8.928 8.963 8.917 9.252 47,454,513 9.0347 -0.39%
2008-08-11 0 15.52 15.50 15.52 15.48 15.94 12,094,182 189,624,997 15.679 8.974 8.963 8.974 8.951 9.217 20,915,184 9.0664 0.13%
2008-08-08 0 15.50 15.50 15.56 15.32 15.94 19,867,612 310,553,578 15.631 8.963 8.963 8.998 8.859 9.217 34,358,235 9.0387 -2.88%
2008-08-07 0 15.96 15.80 15.96 15.64 16.04 26,174,476 414,234,121 15.826 9.229 9.136 9.229 9.044 9.275 45,265,068 9.1513 2.05%
2008-08-05 0 15.64 15.60 15.64 15.10 16.00 18,722,963 289,947,286 15.486 9.044 9.021 9.044 8.732 9.252 32,378,726 8.9549 -3.69%
2008-08-04 0 16.24 16.22 16.24 15.98 16.36 6,270,423 101,267,331 16.150 9.391 9.379 9.391 9.240 9.460 10,843,813 9.3387 -1.46%
2008-08-01 0 16.48 16.42 16.48 15.82 16.68 21,497,760 349,557,236 16.260 9.530 9.495 9.530 9.148 9.645 37,177,347 9.4024 1.85%
2008-07-31 0 16.18 16.14 16.18 16.04 16.20 21,737,080 350,863,550 16.141 9.356 9.333 9.356 9.275 9.368 37,591,217 9.3337 1.63%
2008-07-30 0 15.92 15.90 15.92 15.58 16.16 25,009,327 398,530,921 15.935 9.206 9.194 9.206 9.009 9.345 43,250,107 9.2146 3.65%
2008-07-29 0 15.36 15.34 15.36 15.02 15.58 11,723,000 180,009,040 15.355 8.882 8.870 8.882 8.685 9.009 20,273,277 8.8791 -0.78%
2008-07-28 0 15.48 15.46 15.48 15.10 15.50 9,515,619 145,767,512 15.319 8.951 8.940 8.951 8.732 8.963 16,455,922 8.8581 1.04%
2008-07-25 0 15.32 15.32 15.34 14.92 15.72 20,344,000 309,491,020 15.213 8.859 8.859 8.870 8.627 9.090 35,182,081 8.7968 -3.28%
2008-07-24 0 15.84 15.82 15.84 15.58 16.36 15,957,323 252,565,924 15.828 9.159 9.148 9.159 9.009 9.460 27,595,942 9.1523 -2.10%
2008-07-23 0 16.18 16.12 16.18 15.92 16.20 20,096,000 323,173,820 16.081 9.356 9.321 9.356 9.206 9.368 34,753,200 9.2991 1.76%
2008-07-22 0 15.90 15.90 15.92 15.70 16.28 11,470,400 183,101,040 15.963 9.194 9.194 9.206 9.079 9.414 19,836,441 9.2305 -2.33%
2008-07-21 0 16.28 16.28 16.30 16.14 16.50 20,302,000 331,482,480 16.328 9.414 9.414 9.425 9.333 9.541 35,109,448 9.4414 1.62%
2008-07-18 0 16.02 16.02 16.04 15.70 16.32 21,261,028 339,940,469 15.989 9.264 9.264 9.275 9.079 9.437 36,767,952 9.2456 1.91%
2008-07-17 0 15.72 15.72 15.74 15.54 15.88 14,590,300 228,762,790 15.679 9.090 9.090 9.102 8.986 9.183 25,231,868 9.0664 2.08%
2008-07-16 0 15.40 15.34 15.40 14.86 15.56 20,407,822 312,280,937 15.302 8.905 8.870 8.905 8.593 8.998 35,292,453 8.8484 2.26%
2008-07-15 0 15.06 15.02 15.06 14.88 15.38 12,306,908 184,657,122 15.004 8.708 8.685 8.708 8.604 8.893 21,283,063 8.6762 -2.59%
2008-07-14 0 15.46 15.44 15.46 15.30 15.78 16,665,520 259,624,316 15.579 8.940 8.928 8.940 8.847 9.125 28,820,669 9.0083 0.13%
2008-07-11 0 15.44 15.44 15.48 15.20 15.58 19,446,444 299,842,869 15.419 8.928 8.928 8.951 8.789 9.009 33,629,885 8.9160 2.25%
2008-07-10 0 15.10 15.08 15.12 14.68 15.18 14,467,950 216,611,813 14.972 8.732 8.720 8.743 8.489 8.778 25,020,281 8.6574 0.13%
2008-07-09 0 15.08 15.08 15.10 14.74 15.14 14,654,306 218,778,170 14.929 8.720 8.720 8.732 8.523 8.755 25,342,557 8.6328 4.72%
2008-07-08 0 14.40 14.40 14.42 14.10 14.90 19,385,326 280,165,743 14.452 8.327 8.327 8.338 8.153 8.616 33,524,190 8.3571 -3.49%
2008-07-07 0 14.92 14.92 14.98 14.72 15.20 13,892,965 207,895,982 14.964 8.627 8.627 8.662 8.512 8.789 24,025,925 8.6530 -0.13%
2008-07-04 0 14.94 14.94 14.96 14.62 15.20 15,860,000 237,202,800 14.956 8.639 8.639 8.651 8.454 8.789 27,427,635 8.6483 2.05%
2008-07-03 0 14.64 14.62 14.64 14.36 15.24 45,566,751 672,558,204 14.760 8.466 8.454 8.466 8.304 8.813 78,801,275 8.5349 -0.27%
2008-07-02 0 14.68 14.50 14.68 14.36 14.86 29,454,500 430,884,627 14.629 8.489 8.385 8.489 8.304 8.593 50,937,407 8.4591 1.38%
2008-06-30 0 14.48 14.38 14.48 14.10 14.64 26,200,825 378,227,204 14.436 8.373 8.315 8.373 8.153 8.466 45,310,635 8.3474 3.72%
2008-06-27 0 13.96 13.94 13.96 13.90 14.52 36,760,000 520,651,120 14.164 8.072 8.061 8.072 8.038 8.396 63,571,240 8.1900 -2.38%
2008-06-26 0 14.30 14.28 14.30 14.24 14.86 15,546,000 225,391,386 14.498 8.269 8.257 8.269 8.234 8.593 26,884,616 8.3837 -1.92%
2008-06-25 0 14.58 14.58 14.60 14.28 14.88 14,935,000 217,756,600 14.580 8.431 8.431 8.442 8.257 8.604 25,827,978 8.4310 2.53%
2008-06-24 0 14.22 14.18 14.22 14.10 14.46 18,203,538 259,882,286 14.276 8.223 8.200 8.223 8.153 8.361 31,480,454 8.2554 0.85%
2008-06-23 0 14.10 14.10 14.12 14.00 14.56 17,737,000 251,782,960 14.195 8.153 8.153 8.165 8.095 8.419 30,673,642 8.2084 -2.35%
2008-06-20 0 14.44 14.42 14.44 14.34 15.22 20,864,500 306,071,148 14.669 8.350 8.338 8.350 8.292 8.801 36,082,213 8.4826 -2.83%
2008-06-19 0 14.86 14.84 14.86 14.70 15.30 32,143,372 481,596,640 14.983 8.593 8.581 8.593 8.500 8.847 55,587,433 8.6638 -4.13%
2008-06-18 0 15.50 15.48 15.50 15.16 15.68 42,447,803 655,413,281 15.440 8.963 8.951 8.963 8.766 9.067 73,407,494 8.9284 1.44%
2008-06-17 0 15.28 15.26 15.28 14.78 15.28 22,258,572 334,654,024 15.035 8.836 8.824 8.836 8.547 8.836 38,493,064 8.6939 3.24%
2008-06-16 0 14.80 14.76 14.80 14.68 14.96 26,623,738 394,464,114 14.816 8.558 8.535 8.558 8.489 8.651 46,042,003 8.5675 1.51%
2008-06-13 0 14.58 14.56 14.58 14.02 14.68 31,923,940 461,009,623 14.441 8.431 8.419 8.431 8.107 8.489 55,207,956 8.3504 1.67%
2008-06-12 0 14.34 14.34 14.36 13.68 14.68 58,319,121 825,842,150 14.161 8.292 8.292 8.304 7.910 8.489 100,854,702 8.1884 1.70%
2008-06-11 0 14.10 14.10 14.12 13.84 14.30 46,350,872 654,293,870 14.116 8.153 8.153 8.165 8.003 8.269 80,157,302 8.1626 1.29%
2008-06-10 0 13.92 13.92 13.96 13.92 14.58 63,886,933 909,966,901 14.243 8.049 8.049 8.072 8.049 8.431 110,483,448 8.2362 -8.30%
2008-06-06 0 15.18 15.16 15.18 14.84 15.34 52,685,642 795,576,885 15.100 8.778 8.766 8.778 8.581 8.870 91,112,394 8.7318 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 8.766 8.766 8.778 8.512 9.009 175,628,072 8.7965 -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 8.789 8.778 8.789 8.558 9.136 343,202,703 8.8274 -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 9.183 9.183 9.194 9.090 10.24 433,992,765 9.4194 -14.07%
2008-06-02 1 - - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 10.69 - - - - 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 10.69 10.66 10.70 9.576 10.81 133,729,609 10.270 11.86%
2008-05-22 0 16.52 16.50 16.52 16.20 16.72 21,743,782 356,804,880 16.410 9.553 9.541 9.553 9.368 9.668 37,602,807 9.4888 -1.55%
2008-05-21 0 16.78 16.78 16.86 16.32 16.94 20,692,000 345,939,960 16.719 9.703 9.703 9.749 9.437 9.796 35,783,898 9.6675 1.70%
2008-05-20 0 16.50 16.48 16.52 16.38 16.86 15,202,000 250,778,760 16.496 9.541 9.530 9.553 9.472 9.749 26,289,717 9.5390 -1.55%
2008-05-19 0 16.76 16.74 16.78 16.56 16.92 17,054,004 285,575,471 16.745 9.691 9.680 9.703 9.576 9.784 29,492,497 9.6830 -0.12%
2008-05-16 0 16.78 16.78 16.80 16.60 16.94 16,029,924 268,879,911 16.774 9.703 9.703 9.715 9.599 9.796 27,721,495 9.6993 1.70%
2008-05-15 0 16.50 16.50 16.52 16.32 16.86 14,446,702 238,443,148 16.505 9.541 9.541 9.553 9.437 9.749 24,983,535 9.5440 -1.43%
2008-05-14 0 16.74 16.70 16.72 16.42 16.80 16,180,423 268,145,948 16.572 9.680 9.657 9.668 9.495 9.715 27,981,762 9.5829 0.00%
2008-05-13 0 16.74 16.70 16.74 16.52 16.88 20,540,971 342,254,732 16.662 9.680 9.657 9.680 9.553 9.761 35,522,715 9.6348 -1.06%
2008-05-09 0 16.92 16.88 16.98 16.80 17.38 33,498,600 572,612,113 17.094 9.784 9.761 9.819 9.715 10.05 57,931,108 9.8844 0.26%
2008-05-08 0 17.10 17.02 17.10 16.42 17.26 28,054,191 475,932,064 16.965 9.759 9.713 9.759 9.371 9.850 49,157,142 9.6818 2.89%
2008-05-07 0 16.62 16.52 16.56 16.38 17.28 20,520,000 343,190,720 16.725 9.485 9.428 9.451 9.348 9.862 35,955,574 9.5449 -2.69%
2008-05-06 0 17.08 17.04 17.08 16.82 17.28 19,402,372 330,905,623 17.055 9.748 9.725 9.748 9.599 9.862 33,997,243 9.7333 -0.23%
2008-05-05 0 17.12 17.10 17.14 16.94 17.46 33,309,450 574,602,288 17.250 9.770 9.759 9.782 9.668 9.964 58,365,517 9.8449 0.82%
2008-05-02 0 16.98 16.96 16.98 16.88 17.22 23,055,092 393,502,515 17.068 9.691 9.679 9.691 9.633 9.828 40,397,616 9.7407 0.59%
2008-04-30 0 16.88 16.88 16.90 16.74 17.06 16,699,500 281,937,388 16.883 9.633 9.633 9.645 9.554 9.736 29,261,214 9.6352 -0.35%
2008-04-29 0 16.94 16.94 17.00 16.40 17.20 31,181,417 528,439,379 16.947 9.668 9.668 9.702 9.360 9.816 54,636,733 9.6719 2.67%
2008-04-28 0 16.50 16.46 16.48 16.10 16.58 15,652,213 255,967,956 16.353 9.417 9.394 9.405 9.188 9.462 27,426,136 9.3330 0.61%
2008-04-25 0 16.40 16.34 16.40 16.26 17.04 23,879,166 393,247,819 16.468 9.360 9.325 9.360 9.280 9.725 41,841,575 9.3985 -4.54%
2008-04-24 0 17.18 17.12 17.18 16.70 17.34 28,531,981 486,812,147 17.062 9.805 9.770 9.805 9.531 9.896 49,994,335 9.7373 2.87%
2008-04-23 0 16.70 16.72 16.74 16.50 16.82 15,772,000 263,459,224 16.704 9.531 9.542 9.554 9.417 9.599 27,636,029 9.5332 0.72%
2008-04-22 0 16.58 16.52 16.54 16.32 16.86 13,000,000 215,374,300 16.567 9.462 9.428 9.439 9.314 9.622 22,778,873 9.4550 -0.72%
2008-04-21 0 16.70 16.70 16.72 16.60 16.88 13,990,360 233,981,043 16.724 9.531 9.531 9.542 9.474 9.633 24,514,202 9.5447 1.83%
2008-04-18 0 16.40 16.32 16.38 16.18 16.80 25,212,023 415,070,114 16.463 9.360 9.314 9.348 9.234 9.588 44,177,035 9.3956 -1.91%
2008-04-17 0 16.72 16.72 16.76 16.42 17.06 34,745,793 583,135,756 16.783 9.542 9.542 9.565 9.371 9.736 60,882,307 9.5781 1.95%
2008-04-16 0 16.40 16.34 16.38 15.96 16.58 36,748,000 601,078,240 16.357 9.360 9.325 9.348 9.108 9.462 64,390,616 9.3349 1.74%
2008-04-15 0 16.12 16.06 16.08 15.82 16.24 16,824,415 270,259,941 16.064 9.200 9.166 9.177 9.029 9.268 29,480,093 9.1675 1.13%
2008-04-14 0 15.94 15.96 16.02 15.72 16.12 17,117,279 273,640,188 15.986 9.097 9.108 9.143 8.971 9.200 29,993,255 9.1234 -2.21%
2008-04-11 0 16.30 16.28 16.30 16.04 16.44 12,390,093 201,433,306 16.258 9.302 9.291 9.302 9.154 9.382 21,710,181 9.2783 1.37%
2008-04-10 0 16.08 16.06 16.08 15.92 16.30 27,671,187 443,907,639 16.042 9.177 9.166 9.177 9.086 9.302 48,486,034 9.1554 -1.71%
2008-04-09 0 16.36 16.40 16.42 16.28 16.90 27,981,810 461,400,113 16.489 9.337 9.360 9.371 9.291 9.645 49,030,314 9.4105 -3.20%
2008-04-08 0 16.90 16.86 16.88 16.76 17.26 18,265,859 310,318,305 16.989 9.645 9.622 9.633 9.565 9.850 32,005,821 9.6957 -0.12%
2008-04-07 0 16.92 16.88 16.90 16.42 17.02 28,441,056 477,058,810 16.774 9.656 9.633 9.645 9.371 9.713 49,835,015 9.5728 2.55%
2008-04-03 0 16.50 16.42 16.50 16.30 16.56 28,124,533 462,578,246 16.447 9.417 9.371 9.417 9.302 9.451 49,280,396 9.3867 -1.08%
2008-04-02 0 16.68 16.68 16.70 16.34 17.10 46,250,780 771,318,510 16.677 9.519 9.519 9.531 9.325 9.759 81,041,586 9.5176 2.21%
2008-04-01 0 16.32 16.26 16.40 16.14 16.74 16,010,000 262,680,000 16.407 9.314 9.280 9.360 9.211 9.554 28,053,058 9.3637 -0.37%
2008-03-31 0 16.38 16.34 16.36 16.14 16.70 27,941,463 457,045,619 16.357 9.348 9.325 9.337 9.211 9.531 48,959,617 9.3352 -3.19%
2008-03-28 0 16.92 16.88 16.94 16.80 17.48 35,584,158 609,447,644 17.127 9.656 9.633 9.668 9.588 9.976 62,351,308 9.7744 -3.53%
2008-03-27 0 17.54 17.52 17.54 16.72 17.64 16,164,382 278,547,489 17.232 10.01 9.999 10.01 9.542 10.07 28,323,569 9.8345 -1.02%
2008-03-26 0 17.72 17.76 17.78 17.14 17.86 12,489,750 220,067,490 17.620 10.11 10.14 10.15 9.782 10.19 21,884,802 10.056 2.78%
2008-03-25 0 17.24 17.26 17.56 16.48 17.58 25,581,238 433,472,168 16.945 9.839 9.850 10.02 9.405 10.03 44,823,982 9.6705 9.81%
2008-03-20 0 15.70 15.70 15.72 15.36 16.06 20,311,527 320,188,090 15.764 8.960 8.960 8.971 8.766 9.166 35,590,283 8.9965 -5.31%
2008-03-19 0 16.58 16.56 16.58 16.44 17.24 27,623,600 460,551,642 16.672 9.462 9.451 9.462 9.382 9.839 48,402,651 9.5150 0.24%
2008-03-18 0 16.54 16.48 16.54 15.90 16.74 31,383,799 512,749,097 16.338 9.439 9.405 9.439 9.074 9.554 54,991,351 9.3242 1.35%
2008-03-17 0 16.32 16.40 16.48 15.82 17.06 27,833,084 463,312,641 16.646 9.314 9.360 9.405 9.029 9.736 48,769,713 9.5000 -4.56%
2008-03-14 0 17.10 17.10 17.12 17.02 17.94 24,980,800 436,346,916 17.467 9.759 9.759 9.770 9.713 10.24 43,771,881 9.9687 0.23%
2008-03-13 0 17.06 16.82 16.90 16.62 17.98 36,538,942 643,080,352 17.600 9.736 9.599 9.645 9.485 10.26 64,024,300 10.044 -5.22%
2008-03-12 0 18.00 17.98 18.00 17.56 18.38 14,124,530 254,246,125 18.000 10.27 10.26 10.27 10.02 10.49 24,749,298 10.273 1.47%
2008-03-11 0 17.74 17.68 17.72 17.00 18.10 27,016,757 476,480,083 17.636 10.12 10.09 10.11 9.702 10.33 47,339,328 10.065 -0.34%
2008-03-10 0 17.80 17.84 17.90 17.02 18.02 22,919,753 405,730,376 17.702 10.16 10.18 10.22 9.713 10.28 40,160,472 10.103 2.53%
2008-03-07 0 17.36 17.54 17.56 16.00 17.54 23,285,235 401,239,124 17.231 9.907 10.01 10.02 9.131 10.01 40,800,877 9.8341 0.81%
2008-03-06 0 17.22 17.18 17.24 16.68 17.64 27,529,934 472,934,528 17.179 9.828 9.805 9.839 9.519 10.07 48,238,527 9.8041 1.29%
2008-03-05 0 17.00 16.98 17.00 15.88 17.40 39,640,507 668,570,238 16.866 9.702 9.691 9.702 9.063 9.930 69,458,927 9.6254 7.46%
2008-03-04 0 15.82 15.84 15.86 15.80 17.10 29,991,075 495,045,026 16.506 9.029 9.040 9.051 9.017 9.759 52,550,990 9.4203 -4.93%
2008-03-03 0 16.64 16.72 16.74 16.50 17.26 19,041,558 320,354,741 16.824 9.497 9.542 9.554 9.417 9.850 33,365,017 9.6015 -2.92%
2008-02-29 0 17.14 17.16 17.18 17.08 17.70 31,077,800 535,271,048 17.224 9.782 9.793 9.805 9.748 10.10 54,455,173 9.8296 -4.25%
2008-02-28 0 17.90 17.90 17.92 17.70 18.30 28,226,000 507,478,122 17.979 10.22 10.22 10.23 10.10 10.44 49,458,189 10.261 -1.97%
2008-02-27 0 18.26 18.28 18.42 18.10 18.74 22,518,660 415,836,830 18.466 10.42 10.43 10.51 10.33 10.69 39,457,668 10.539 1.11%
2008-02-26 0 18.06 17.96 18.06 17.58 18.22 30,691,079 549,307,837 17.898 10.31 10.25 10.31 10.03 10.40 53,777,552 10.214 3.79%
2008-02-25 0 17.40 17.38 17.40 17.02 18.40 31,184,295 544,163,469 17.450 9.930 9.919 9.930 9.713 10.50 54,641,775 9.9587 -4.71%
2008-02-22 0 18.26 18.20 18.22 17.80 18.64 17,780,470 325,934,948 18.331 10.42 10.39 10.40 10.16 10.64 31,155,312 10.462 -0.22%
2008-02-21 0 18.30 18.30 18.32 18.00 19.20 12,996,558 240,837,492 18.531 10.44 10.44 10.46 10.27 10.96 22,772,841 10.576 -0.44%
2008-02-20 0 18.38 18.34 18.38 17.86 19.10 26,801,523 492,410,447 18.372 10.49 10.47 10.49 10.19 10.90 46,962,190 10.485 -4.07%
2008-02-19 0 19.16 19.12 19.22 18.92 19.78 19,785,293 382,675,346 19.341 10.93 10.91 10.97 10.80 11.29 34,668,205 11.038 -2.15%
2008-02-18 0 19.58 19.56 19.58 19.40 20.25 28,984,515 570,254,837 19.674 11.17 11.16 11.17 11.07 11.56 50,787,275 11.228 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 11.09 11.08 11.09 10.55 11.38 95,131,943 10.982 2.75%
2008-02-14 0 18.92 18.92 18.94 18.24 18.96 33,632,193 628,963,397 18.701 10.80 10.80 10.81 10.41 10.82 58,931,034 10.673 4.65%
2008-02-13 0 18.08 18.06 18.08 17.66 18.20 30,813,162 551,000,054 17.882 10.32 10.31 10.32 10.08 10.39 53,991,468 10.205 0.33%
2008-02-12 0 18.02 18.10 18.14 17.80 18.72 18,401,424 333,995,823 18.151 10.28 10.33 10.35 10.16 10.68 32,243,361 10.359 0.11%
2008-02-11 0 18.00 18.00 18.04 17.96 18.70 13,346,445 246,061,194 18.436 10.27 10.27 10.30 10.25 10.67 23,385,921 10.522 -2.49%
2008-02-06 0 18.46 18.50 18.52 17.48 18.54 23,195,869 420,851,542 18.143 10.54 10.56 10.57 9.976 10.58 40,644,288 10.355 -4.85%
2008-02-05 0 19.40 19.40 19.44 19.00 19.80 17,340,440 336,657,282 19.415 11.07 11.07 11.09 10.84 11.30 30,384,282 11.080 0.83%
2008-02-04 0 19.24 19.20 19.24 18.88 19.50 25,444,299 488,506,291 19.199 10.98 10.96 10.98 10.77 11.13 44,584,034 10.957 1.26%
2008-02-01 0 19.00 18.90 18.96 18.02 19.42 37,528,345 703,850,881 18.755 10.84 10.79 10.82 10.28 11.08 65,757,953 10.704 5.67%
2008-01-31 0 17.98 17.98 18.02 17.00 18.88 21,386,658 382,541,309 17.887 10.26 10.26 10.28 9.702 10.77 37,474,151 10.208 -0.11%
2008-01-30 0 18.00 18.00 18.02 17.82 18.54 23,845,870 435,185,690 18.250 10.27 10.27 10.28 10.17 10.58 41,783,233 10.415 1.69%
2008-01-29 0 17.70 17.70 18.00 17.34 18.16 34,213,400 606,156,278 17.717 10.10 10.10 10.27 9.896 10.36 59,949,437 10.111 2.91%
2008-01-28 0 17.20 17.20 17.22 16.62 17.30 25,341,830 432,543,579 17.068 9.816 9.816 9.828 9.485 9.873 44,404,486 9.7410 -4.76%
2008-01-25 0 18.06 18.04 18.08 17.72 18.34 33,865,839 611,700,924 18.062 10.31 10.30 10.32 10.11 10.47 59,340,433 10.308 6.99%
2008-01-24 0 16.88 16.92 16.94 16.64 18.30 32,522,628 571,061,111 17.559 9.633 9.656 9.668 9.497 10.44 56,986,831 10.021 -0.94%
2008-01-23 0 17.04 16.90 16.96 15.50 17.32 41,430,245 671,938,433 16.219 9.725 9.645 9.679 8.846 9.885 72,594,944 9.2560 15.14%
2008-01-22 0 14.80 14.68 14.70 14.62 15.94 24,151,800 369,261,810 15.289 8.446 8.378 8.389 8.344 9.097 42,319,290 8.7256 -10.41%
2008-01-21 0 16.52 16.50 16.52 16.30 17.56 27,930,070 472,603,189 16.921 9.428 9.417 9.428 9.302 10.02 48,939,654 9.6569 -7.19%
2008-01-18 0 17.80 17.84 17.94 16.56 18.56 37,888,000 676,200,180 17.847 10.16 10.18 10.24 9.451 10.59 66,388,148 10.186 2.06%
2008-01-17 0 17.44 17.36 17.40 16.52 18.44 32,242,382 564,670,348 17.513 9.953 9.907 9.930 9.428 10.52 56,495,778 9.9949 5.06%
2008-01-16 0 16.60 16.52 16.58 16.58 17.40 17,832,279 302,423,397 16.959 9.474 9.428 9.462 9.462 9.930 31,246,093 9.6788 -5.03%
2008-01-15 0 17.48 17.50 17.58 17.30 18.56 15,647,134 281,102,921 17.965 9.976 9.987 10.03 9.873 10.59 27,417,236 10.253 -3.10%
2008-01-14 0 18.04 18.04 18.06 17.50 18.58 22,864,264 408,624,774 17.872 10.30 10.30 10.31 9.987 10.60 40,063,243 10.199 -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 10.66 10.65 10.66 10.30 10.99 109,361,328 10.626 6.62%
2008-01-10 0 17.52 17.50 17.54 16.06 18.30 40,773,027 705,218,993 17.296 9.999 9.987 10.01 9.166 10.44 71,443,353 9.8710 7.22%
2008-01-09 0 16.34 16.30 16.34 15.50 16.36 16,076,306 256,677,106 15.966 9.325 9.302 9.325 8.846 9.337 28,169,240 9.1120 2.13%
2008-01-08 0 16.00 15.90 15.96 15.82 16.50 18,854,667 303,779,626 16.112 9.131 9.074 9.108 9.029 9.417 33,037,543 9.1950 -0.25%
2008-01-07 0 16.04 16.04 16.10 15.70 16.20 13,406,167 214,256,719 15.982 9.154 9.154 9.188 8.960 9.245 23,490,567 9.1210 -3.26%
2008-01-04 0 16.58 16.48 16.50 16.22 16.94 14,968,000 248,445,960 16.598 9.462 9.405 9.417 9.257 9.668 26,227,243 9.4728 0.61%
2008-01-03 0 16.48 16.50 16.54 16.40 17.02 18,335,227 304,621,577 16.614 9.405 9.417 9.439 9.360 9.713 32,127,369 9.4817 -4.85%
2008-01-02 0 17.32 17.26 17.32 17.10 17.90 9,714,617 170,167,377 17.517 9.885 9.850 9.885 9.759 10.22 17,022,156 9.9968 -3.24%
2007-12-31 0 17.90 17.86 17.98 17.48 18.08 5,228,512 92,917,506 17.771 10.22 10.19 10.26 9.976 10.32 9,161,508 10.142 0.11%
2007-12-28 0 17.88 17.94 17.96 17.24 18.22 16,078,600 283,615,492 17.639 10.20 10.24 10.25 9.839 10.40 28,173,260 10.067 -0.56%
2007-12-27 0 17.98 17.94 17.96 17.80 18.60 16,955,692 307,433,765 18.132 10.26 10.24 10.25 10.16 10.62 29,710,119 10.348 3.57%
2007-12-24 0 17.36 17.36 17.50 16.88 17.96 11,714,000 203,663,680 17.386 9.907 9.907 9.987 9.633 10.25 20,525,516 9.9225 3.58%
2007-12-21 0 16.76 16.78 16.80 16.10 16.80 11,711,485 192,038,169 16.397 9.565 9.576 9.588 9.188 9.588 20,521,110 9.3581 4.75%
2007-12-20 0 16.00 15.96 15.98 15.94 16.50 9,675,038 156,939,468 16.221 9.131 9.108 9.120 9.097 9.417 16,952,804 9.2574 0.38%
2007-12-19 0 15.94 15.80 15.84 15.06 16.40 18,186,286 290,024,607 15.947 9.097 9.017 9.040 8.595 9.360 31,866,392 9.1013 6.27%
2007-12-18 0 15.00 14.98 15.00 14.70 15.46 9,460,332 142,883,982 15.103 8.561 8.549 8.561 8.389 8.823 16,576,592 8.6196 -0.13%
2007-12-17 0 15.02 15.02 15.04 14.68 15.66 12,500,930 187,787,789 15.022 8.572 8.572 8.583 8.378 8.937 21,904,392 8.5731 -2.47%
2007-12-14 0 15.40 15.34 15.36 15.36 15.98 9,771,180 153,688,292 15.729 8.789 8.755 8.766 8.766 9.120 17,121,266 8.9765 -1.53%
2007-12-13 0 15.64 15.64 15.68 15.50 16.12 17,293,508 272,778,404 15.773 8.926 8.926 8.949 8.846 9.200 30,302,047 9.0020 -1.26%
2007-12-12 0 15.84 15.94 15.98 15.50 16.10 19,785,008 313,179,268 15.829 9.040 9.097 9.120 8.846 9.188 34,667,706 9.0337 -3.41%
2007-12-11 0 16.40 16.36 16.40 16.00 16.48 12,706,832 206,831,826 16.277 9.360 9.337 9.360 9.131 9.405 22,265,177 9.2895 3.14%
2007-12-10 0 15.90 15.90 15.92 15.64 16.32 29,170,170 467,298,737 16.020 9.074 9.074 9.086 8.926 9.314 51,112,583 9.1425 -1.24%
2007-12-07 0 16.10 15.92 16.10 15.70 16.90 26,631,647 433,983,913 16.296 9.188 9.086 9.188 8.960 9.645 46,664,530 9.3001 -0.37%
2007-12-06 0 16.16 16.14 16.16 16.06 16.78 17,077,008 280,493,206 16.425 9.223 9.211 9.223 9.166 9.576 29,922,691 9.3739 -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 9.325 9.337 9.382 9.120 9.405 334,550,578 9.1999 -3.77%
2007-12-04 0 16.98 16.84 16.88 16.52 17.42 21,425,293 364,333,961 17.005 9.691 9.611 9.633 9.428 9.942 37,541,848 9.7047 1.92%
2007-12-03 0 16.66 16.68 16.70 16.38 18.00 30,109,171 519,230,103 17.245 9.508 9.519 9.531 9.348 10.27 52,757,921 9.8417 -7.85%
2007-11-30 0 18.08 18.00 18.04 16.86 18.14 31,128,134 547,507,741 17.589 10.32 10.27 10.30 9.622 10.35 54,543,369 10.038 7.49%
2007-11-29 0 16.82 16.80 16.82 16.10 17.20 25,832,060 433,057,076 16.764 9.599 9.588 9.599 9.188 9.816 45,263,477 9.5675 8.52%
2007-11-28 0 15.50 15.48 15.58 15.22 15.84 17,236,238 266,970,509 15.489 8.846 8.835 8.892 8.686 9.040 30,201,698 8.8396 1.44%
2007-11-27 0 15.28 15.26 15.32 14.50 15.54 29,098,910 434,352,111 14.927 8.720 8.709 8.743 8.275 8.869 50,987,720 8.5188 -1.93%
2007-11-26 0 15.58 15.58 15.60 14.64 15.60 20,327,322 313,950,569 15.445 8.892 8.892 8.903 8.355 8.903 35,617,960 8.8144 8.50%
2007-11-23 0 14.36 14.28 14.36 14.00 15.70 10,206,000 146,790,080 14.383 8.195 8.150 8.195 7.990 8.960 17,883,167 8.2083 2.57%
2007-11-22 0 14.00 14.08 14.10 13.88 15.38 14,555,276 213,110,127 14.641 7.990 8.036 8.047 7.921 8.777 25,504,060 8.3559 -4.63%
2007-11-21 0 14.68 14.66 14.68 14.58 15.50 22,906,065 341,340,722 14.902 8.378 8.367 8.378 8.321 8.846 40,136,487 8.5045 -7.09%
2007-11-20 0 15.80 15.78 15.80 14.70 15.90 28,329,664 426,338,794 15.049 9.017 9.006 9.017 8.389 9.074 49,639,831 8.5886 3.13%
2007-11-19 0 15.32 15.22 15.32 15.10 15.58 16,786,850 259,291,301 15.446 8.743 8.686 8.743 8.618 8.892 29,414,270 8.8152 0.39%
2007-11-16 0 15.26 15.24 15.28 14.68 15.30 15,703,963 235,073,316 14.969 8.709 8.698 8.720 8.378 8.732 27,516,813 8.5429 -0.78%
2007-11-15 0 15.38 15.34 15.36 15.02 15.52 10,066,009 153,422,247 15.242 8.777 8.755 8.766 8.572 8.857 17,637,872 8.6985 -0.39%
2007-11-14 0 15.44 15.46 15.50 15.20 15.54 29,978,000 462,316,920 15.422 8.812 8.823 8.846 8.675 8.869 52,528,080 8.8013 6.19%
2007-11-13 0 14.54 14.52 14.56 14.00 14.92 29,122,298 413,739,569 14.207 8.298 8.287 8.309 7.990 8.515 51,028,701 8.1080 0.83%
2007-11-12 0 14.42 14.40 14.42 14.30 15.30 17,836,043 261,607,817 14.667 8.230 8.218 8.230 8.161 8.732 31,252,688 8.3707 -8.62%
2007-11-09 0 15.78 15.78 15.80 15.56 16.10 9,269,000 146,635,300 15.820 9.006 9.006 9.017 8.880 9.188 16,241,336 9.0285 -2.35%
2007-11-08 0 16.16 16.16 16.18 15.88 16.60 20,808,206 337,097,965 16.200 9.223 9.223 9.234 9.063 9.474 36,460,575 9.2455 -1.70%
2007-11-07 0 16.44 16.46 16.48 16.16 17.18 27,911,235 464,935,740 16.658 9.382 9.394 9.405 9.223 9.805 48,906,651 9.5066 4.05%
2007-11-06 0 15.80 15.88 15.90 15.50 16.28 22,577,268 357,179,707 15.820 9.017 9.063 9.074 8.846 9.291 39,560,362 9.0287 -1.99%
2007-11-05 0 16.12 16.12 16.14 16.06 17.60 15,759,000 264,181,020 16.764 9.200 9.200 9.211 9.166 10.04 27,613,250 9.5672 -8.30%
2007-11-02 0 17.58 17.54 17.56 17.02 17.82 10,830,000 190,012,600 17.545 10.03 10.01 10.02 9.713 10.17 18,976,553 10.013 -4.87%
2007-11-01 0 18.48 18.36 18.48 18.00 18.78 13,891,925 256,917,416 18.494 10.55 10.48 10.55 10.27 10.72 24,341,722 10.555 -0.75%
2007-10-31 0 18.62 18.60 18.62 18.34 19.00 16,708,852 313,271,548 18.749 10.63 10.62 10.63 10.47 10.84 29,277,601 10.700 -0.96%
2007-10-30 0 18.80 18.80 18.86 18.20 19.20 24,639,238 465,641,460 18.898 10.73 10.73 10.76 10.39 10.96 43,173,389 10.785 2.29%
2007-10-29 0 18.38 18.34 18.48 17.36 18.60 29,103,802 526,178,886 18.079 10.49 10.47 10.55 9.907 10.62 50,996,292 10.318 7.99%
2007-10-26 0 17.02 17.04 17.06 16.46 17.38 20,557,823 346,786,913 16.869 9.713 9.725 9.736 9.394 9.919 36,021,848 9.6271 5.06%
2007-10-25 0 16.20 16.20 16.24 16.00 16.34 13,611,305 219,429,656 16.121 9.245 9.245 9.268 9.131 9.325 23,850,014 9.2004 2.14%
2007-10-24 0 15.86 15.86 15.90 15.80 16.46 17,073,050 274,748,012 16.092 9.051 9.051 9.074 9.017 9.394 29,915,756 9.1841 -1.12%
2007-10-23 0 16.04 16.10 16.12 15.46 16.34 27,426,760 436,048,946 15.899 9.154 9.188 9.200 8.823 9.325 48,057,744 9.0734 4.84%
2007-10-22 0 15.30 15.24 15.26 14.98 15.68 17,636,234 271,879,177 15.416 8.732 8.698 8.709 8.549 8.949 30,902,579 8.7979 -4.85%
2007-10-18 0 16.08 16.14 16.18 15.58 16.42 24,789,132 396,053,089 15.977 9.177 9.211 9.234 8.892 9.371 43,436,037 9.1181 1.64%
2007-10-17 0 15.82 15.88 15.90 15.42 16.00 27,558,874 432,231,834 15.684 9.029 9.063 9.074 8.800 9.131 48,289,237 8.9509 -0.75%
2007-10-16 0 15.94 15.76 15.78 15.76 17.20 33,978,280 549,842,944 16.182 9.097 8.994 9.006 8.994 9.816 59,537,455 9.2352 -0.99%
2007-10-15 0 16.10 16.08 16.10 15.30 16.20 30,354,362 482,324,308 15.890 9.188 9.177 9.188 8.732 9.245 53,187,549 9.0684 3.34%
2007-10-12 0 15.58 15.56 15.58 15.50 16.06 18,640,000 293,580,940 15.750 8.892 8.880 8.892 8.846 9.166 32,661,399 8.9886 -3.59%
2007-10-11 0 16.16 16.14 16.16 15.76 16.20 16,160,141 258,258,092 15.981 9.223 9.211 9.223 8.994 9.245 28,316,138 9.1205 1.38%
2007-10-10 0 15.94 15.94 16.00 15.60 16.38 9,844,000 157,621,896 16.012 9.097 9.097 9.131 8.903 9.348 17,248,863 9.1381 -0.75%
2007-10-09 0 16.06 16.04 16.08 15.40 16.14 19,076,550 301,108,120 15.784 9.166 9.154 9.177 8.789 9.211 33,426,331 9.0081 2.95%
2007-10-08 0 15.60 15.56 15.58 15.40 16.48 24,078,000 378,176,700 15.706 8.903 8.880 8.892 8.789 9.405 42,189,976 8.9637 -3.11%
2007-10-05 0 16.10 16.10 16.12 15.66 16.22 14,524,532 230,828,539 15.892 9.188 9.188 9.200 8.937 9.257 25,450,189 9.0698 2.29%
2007-10-04 0 15.74 15.74 15.80 15.58 16.22 22,928,938 363,732,020 15.863 8.983 8.983 9.017 8.892 9.257 40,176,566 9.0533 -4.02%
2007-10-03 0 16.40 16.46 16.48 15.80 18.10 43,344,773 732,520,171 16.900 9.360 9.394 9.405 9.017 10.33 75,949,620 9.6448 -2.03%
2007-10-02 0 16.74 16.60 16.62 15.90 16.78 21,336,903 350,342,797 16.420 9.554 9.474 9.485 9.074 9.576 37,386,969 9.3707 4.10%
2007-09-28 0 16.08 16.08 16.20 15.34 16.26 26,874,164 422,381,990 15.717 9.177 9.177 9.245 8.755 9.280 47,089,474 8.9698 1.01%
2007-09-27 0 15.92 15.88 15.90 14.70 16.12 41,233,950 635,102,976 15.402 9.086 9.063 9.074 8.389 9.200 72,250,992 8.7902 9.34%
2007-09-25 0 14.56 14.50 14.60 13.60 14.74 35,122,307 504,355,287 14.360 8.309 8.275 8.332 7.762 8.412 61,542,043 8.1953 4.90%
2007-09-24 0 13.88 13.92 13.94 13.48 14.08 12,178,970 167,733,011 13.772 7.921 7.944 7.956 7.693 8.036 21,340,247 7.8599 2.06%
2007-09-21 0 13.60 13.60 13.64 13.38 13.82 12,920,140 174,756,130 13.526 7.762 7.762 7.784 7.636 7.887 22,638,940 7.7193 -0.15%
2007-09-20 0 13.62 13.62 13.64 13.30 14.10 25,600,100 348,129,178 13.599 7.773 7.773 7.784 7.590 8.047 44,857,032 7.7609 -3.40%
2007-09-19 0 14.10 14.08 14.10 14.02 14.40 22,927,460 324,320,339 14.145 8.047 8.036 8.047 8.001 8.218 40,173,976 8.0729 4.29%
2007-09-18 0 13.52 13.56 13.58 13.28 13.68 11,517,706 154,667,105 13.429 7.716 7.739 7.750 7.579 7.807 20,181,566 7.6638 -1.60%
2007-09-17 0 13.74 13.74 13.80 13.54 14.18 13,567,480 188,707,071 13.909 7.841 7.841 7.876 7.727 8.093 23,773,223 7.9378 -1.29%
2007-09-14 0 13.92 13.90 13.98 13.86 14.08 10,215,000 142,596,500 13.960 7.944 7.933 7.978 7.910 8.036 17,898,937 7.9668 0.29%
2007-09-13 0 13.88 13.86 13.88 13.60 14.18 6,809,036 93,926,547 13.794 7.921 7.910 7.921 7.762 8.093 11,930,936 7.8725 -0.14%
2007-09-12 0 13.90 13.84 13.88 13.50 13.98 12,087,599 165,829,125 13.719 7.933 7.899 7.921 7.705 7.978 21,180,144 7.8295 3.73%
2007-09-11 0 13.40 13.40 13.50 13.38 13.98 10,579,000 144,848,140 13.692 7.647 7.647 7.705 7.636 7.978 18,536,746 7.8141 -2.76%
2007-09-10 0 13.78 13.68 13.80 13.48 13.98 28,027,976 387,929,625 13.841 7.864 7.807 7.876 7.693 7.978 49,111,207 7.8990 -3.64%
2007-09-07 0 14.30 14.24 14.30 14.24 15.00 47,740,100 690,632,478 14.467 8.161 8.127 8.161 8.127 8.561 83,651,204 8.2561 -4.79%
2007-09-06 0 15.02 15.02 15.04 14.50 15.12 14,266,859 212,388,347 14.887 8.572 8.572 8.583 8.275 8.629 24,998,689 8.4960 1.35%
2007-09-05 0 14.82 14.82 14.84 14.34 14.92 13,347,170 196,001,173 14.685 8.458 8.458 8.469 8.184 8.515 23,387,191 8.3807 2.07%
2007-09-04 0 14.52 14.52 14.58 14.30 14.88 14,369,757 210,062,969 14.618 8.287 8.287 8.321 8.161 8.492 25,178,989 8.3428 0.00%
2007-09-03 0 14.52 14.66 14.68 14.10 14.66 9,016,140 129,590,648 14.373 8.287 8.367 8.378 8.047 8.367 15,798,270 8.2028 -0.27%
2007-08-31 0 14.56 14.48 14.56 14.10 14.64 14,517,367 209,275,258 14.416 8.309 8.264 8.309 8.047 8.355 25,437,635 8.2270 1.96%
2007-08-30 0 14.28 14.28 14.34 14.10 14.70 14,690,308 210,860,255 14.354 8.150 8.150 8.184 8.047 8.389 25,740,666 8.1917 1.56%
2007-08-29 0 14.06 13.94 13.96 13.50 14.40 16,260,500 225,564,120 13.872 8.024 7.956 7.967 7.705 8.218 28,491,989 7.9168 1.15%
2007-08-28 0 13.90 13.94 13.96 13.80 14.48 13,848,800 194,140,224 14.019 7.933 7.956 7.967 7.876 8.264 24,266,158 8.0005 -2.80%
2007-08-27 0 14.30 14.24 14.28 13.80 14.32 10,383,127 145,734,578 14.036 8.161 8.127 8.150 7.876 8.172 18,193,533 8.0102 4.53%
2007-08-24 0 13.68 13.76 13.78 13.04 13.82 10,105,837 135,900,901 13.448 7.807 7.853 7.864 7.442 7.887 17,707,659 7.6747 2.09%
2007-08-23 0 13.40 13.40 13.42 13.00 13.50 18,416,236 244,938,312 13.300 7.647 7.647 7.659 7.419 7.705 32,269,315 7.5904 5.02%
2007-08-22 0 12.76 12.80 12.86 12.36 12.80 14,777,106 185,160,363 12.530 7.282 7.305 7.339 7.054 7.305 25,892,755 7.1510 2.74%
2007-08-21 0 12.42 12.46 12.48 12.02 13.38 23,661,220 296,060,260 12.512 7.088 7.111 7.122 6.860 7.636 41,459,686 7.1409 2.14%
2007-08-20 0 12.16 12.12 12.30 11.68 12.30 20,507,180 245,357,146 11.964 6.940 6.917 7.020 6.666 7.020 35,933,111 6.8282 6.67%
2007-08-17 0 11.40 11.46 11.58 10.68 12.40 18,337,160 206,484,580 11.260 6.506 6.540 6.609 6.095 7.077 32,130,756 6.4264 -2.40%
2007-08-16 0 11.68 11.66 11.70 11.60 12.70 18,704,000 222,066,120 11.873 6.666 6.654 6.677 6.620 7.248 32,773,541 6.7758 -3.95%
2007-08-15 0 12.16 12.12 12.14 12.12 12.50 15,822,303 193,667,685 12.240 6.940 6.917 6.928 6.917 7.134 27,724,171 6.9855 -4.70%
2007-08-14 0 12.76 12.72 12.76 12.28 12.90 10,835,970 137,907,138 12.727 7.282 7.259 7.282 7.008 7.362 18,987,014 7.2632 2.74%
2007-08-13 0 12.42 12.28 12.30 12.14 12.70 22,540,603 278,554,237 12.358 7.088 7.008 7.020 6.928 7.248 39,496,117 7.0527 2.48%
2007-08-10 0 12.12 12.12 12.14 11.88 12.36 17,852,000 214,279,584 12.003 6.917 6.917 6.928 6.780 7.054 31,280,649 6.8502 -5.61%
2007-08-09 0 12.84 12.80 12.84 12.74 13.02 12,401,484 159,689,116 12.877 7.328 7.305 7.328 7.271 7.431 21,730,140 7.3487 0.47%
2007-08-08 0 12.78 12.74 12.86 12.50 12.86 8,049,000 102,405,620 12.723 7.294 7.271 7.339 7.134 7.339 14,103,627 7.2609 2.57%
2007-08-07 0 12.46 12.42 12.46 12.38 13.14 11,306,603 143,677,234 12.707 7.111 7.088 7.111 7.065 7.499 19,811,667 7.2522 -0.64%
2007-08-06 0 12.54 12.48 12.50 12.48 12.98 15,235,103 192,497,456 12.635 7.157 7.122 7.134 7.122 7.408 26,695,267 7.2109 -6.14%
2007-08-03 0 13.36 13.14 13.32 13.10 13.50 10,455,000 138,983,666 13.294 7.625 7.499 7.602 7.476 7.705 18,319,470 7.5867 0.60%
2007-08-02 0 13.28 13.24 13.26 12.64 13.80 13,674,437 181,245,842 13.254 7.579 7.556 7.568 7.214 7.876 23,960,635 7.5643 -3.07%
2007-08-01 0 13.70 13.78 13.86 13.14 13.90 21,750,821 295,657,248 13.593 7.819 7.864 7.910 7.499 7.933 38,112,245 7.7575 -3.11%
2007-07-31 0 14.14 14.14 14.22 13.70 14.48 7,599,621 106,413,082 14.002 8.070 8.070 8.115 7.819 8.264 13,316,215 7.9912 1.73%
2007-07-30 0 13.90 13.92 13.96 13.40 13.96 9,399,000 129,342,580 13.761 7.933 7.944 7.967 7.647 7.967 16,469,125 7.8536 2.81%
2007-07-27 0 13.52 13.54 13.56 13.30 14.30 13,503,600 187,185,018 13.862 7.716 7.727 7.739 7.590 8.161 23,661,291 7.9110 -5.19%
2007-07-26 0 14.26 14.24 14.36 14.02 14.48 8,898,000 126,824,884 14.253 8.138 8.127 8.195 8.001 8.264 15,591,262 8.1344 -1.52%
2007-07-25 0 14.48 14.36 14.48 14.18 14.50 13,145,400 188,662,496 14.352 8.264 8.195 8.264 8.093 8.275 23,033,645 8.1907 1.26%
2007-07-24 0 14.30 14.20 14.34 14.00 14.34 15,484,477 219,104,917 14.150 8.161 8.104 8.184 7.990 8.184 27,132,225 8.0754 0.85%
2007-07-23 0 14.18 14.18 14.26 14.14 14.38 13,716,692 196,107,077 14.297 8.093 8.093 8.138 8.070 8.207 24,034,675 8.1593 -0.84%
2007-07-20 0 14.30 14.30 14.34 13.72 14.34 15,592,376 218,246,705 13.997 8.161 8.161 8.184 7.830 8.184 27,321,288 7.9882 2.44%
2007-07-19 0 13.96 13.96 14.10 13.84 14.26 10,876,370 152,351,930 14.008 7.967 7.967 8.047 7.899 8.138 19,057,804 7.9942 -0.57%
2007-07-18 0 14.04 14.00 14.02 13.90 14.26 18,026,000 253,363,944 14.055 8.013 7.990 8.001 7.933 8.138 31,585,535 8.0215 0.72%
2007-07-17 0 13.94 13.94 13.96 13.78 14.14 11,149,950 155,351,951 13.933 7.956 7.956 7.967 7.864 8.070 19,537,176 7.9516 1.16%
2007-07-16 0 13.78 13.72 13.80 13.50 13.80 6,567,700 90,031,376 13.708 7.864 7.830 7.876 7.705 7.876 11,508,062 7.8233 0.29%
2007-07-13 0 13.74 13.66 13.68 13.56 14.00 13,598,914 186,958,083 13.748 7.841 7.796 7.807 7.739 7.990 23,828,302 7.8461 2.08%
2007-07-12 0 13.46 13.40 13.48 13.20 13.56 12,803,920 171,094,503 13.363 7.682 7.647 7.693 7.533 7.739 22,435,297 7.6261 2.59%
2007-07-11 0 13.12 13.14 13.16 13.08 13.38 9,361,032 123,562,999 13.200 7.488 7.499 7.510 7.465 7.636 16,402,597 7.5331 -2.67%
2007-07-10 0 13.48 13.48 13.50 13.34 13.68 12,379,129 166,982,269 13.489 7.693 7.693 7.705 7.613 7.807 21,690,969 7.6982 -0.15%
2007-07-09 0 13.50 13.50 13.52 13.12 13.62 28,673,880 383,398,958 13.371 7.705 7.705 7.716 7.488 7.773 50,242,974 7.6309 1.96%
2007-07-06 0 13.24 13.26 13.28 13.02 13.40 18,844,000 248,960,042 13.212 7.556 7.568 7.579 7.431 7.647 33,018,852 7.5399 -1.19%
2007-07-05 0 13.40 13.34 13.40 13.26 13.72 18,638,465 250,694,701 13.450 7.647 7.613 7.647 7.568 7.830 32,658,709 7.6762 -2.19%
2007-07-04 0 13.70 13.70 13.74 13.54 14.02 11,488,160 157,304,811 13.693 7.819 7.819 7.841 7.727 8.001 20,129,795 7.8145 -2.00%
2007-07-03 0 13.98 13.86 13.98 13.46 14.08 14,260,738 196,793,156 13.800 7.978 7.910 7.978 7.682 8.036 24,987,964 7.8755 3.86%
2007-06-29 0 13.46 13.40 13.46 13.38 13.64 12,616,500 169,933,946 13.469 7.682 7.647 7.682 7.636 7.784 22,106,896 7.6869 -1.32%
2007-06-28 0 13.64 13.66 13.68 13.34 13.76 20,725,731 282,574,302 13.634 7.784 7.796 7.807 7.613 7.853 36,316,060 7.7810 3.18%
2007-06-27 0 13.22 13.20 13.22 13.10 13.50 13,669,400 180,758,050 13.224 7.545 7.533 7.545 7.476 7.705 23,951,809 7.5467 -0.60%
2007-06-26 0 13.30 13.30 13.32 13.10 13.42 14,484,151 192,446,911 13.287 7.590 7.590 7.602 7.476 7.659 25,379,433 7.5828 1.06%
2007-06-25 0 13.16 13.16 13.18 13.00 13.30 9,611,496 126,203,479 13.130 7.510 7.510 7.522 7.419 7.590 16,841,465 7.4936 -1.05%
2007-06-22 0 13.30 13.22 13.30 13.10 13.42 13,410,050 177,516,132 13.238 7.590 7.545 7.590 7.476 7.659 23,497,371 7.5547 -1.34%
2007-06-21 0 13.48 13.38 13.46 13.10 13.50 16,456,360 217,889,690 13.240 7.693 7.636 7.682 7.476 7.705 28,835,179 7.5564 2.12%
2007-06-20 0 13.20 13.14 13.18 12.98 13.46 37,604,153 495,516,883 13.177 7.533 7.499 7.522 7.408 7.682 65,890,785 7.5203 1.38%
2007-06-18 0 13.02 13.02 13.04 12.20 13.04 27,406,185 346,856,518 12.656 7.431 7.431 7.442 6.963 7.442 48,021,692 7.2229 8.14%
2007-06-15 0 12.04 12.04 12.08 11.92 12.14 12,672,937 152,817,734 12.059 6.871 6.871 6.894 6.803 6.928 22,205,786 6.8819 0.84%
2007-06-14 0 11.94 11.94 12.00 11.60 12.00 17,113,306 204,035,264 11.923 6.814 6.814 6.848 6.620 6.848 29,986,294 6.8043 2.93%
2007-06-13 0 11.60 11.50 11.66 11.32 11.70 9,367,424 107,806,707 11.509 6.620 6.563 6.654 6.460 6.677 16,413,797 6.5681 0.69%
2007-06-12 0 11.52 11.50 11.54 11.40 11.74 13,710,000 158,307,318 11.547 6.575 6.563 6.586 6.506 6.700 24,022,949 6.5898 -1.54%
2007-06-11 0 11.70 11.70 11.72 11.20 11.94 42,023,810 493,045,996 11.733 6.677 6.677 6.689 6.392 6.814 73,635,001 6.6958 5.79%
2007-06-08 0 11.06 11.06 11.08 11.06 11.24 26,864,965 298,888,222 11.126 6.312 6.312 6.323 6.312 6.415 47,073,355 6.3494 -3.83%
2007-06-07 0 11.50 11.48 11.50 11.36 11.64 19,122,000 219,676,120 11.488 6.563 6.552 6.563 6.483 6.643 33,505,969 6.5563 -0.86%
2007-06-06 0 11.60 11.60 11.68 11.60 12.04 16,866,000 199,996,440 11.858 6.620 6.620 6.666 6.620 6.871 29,552,959 6.7674 -2.03%
2007-06-05 0 11.84 11.86 11.88 11.42 11.88 21,704,000 251,593,360 11.592 6.757 6.769 6.780 6.517 6.780 38,030,204 6.6156 1.20%
2007-06-04 0 11.70 11.70 11.74 11.30 11.84 14,896,500 173,717,635 11.662 6.677 6.677 6.700 6.449 6.757 26,101,960 6.6553 2.27%
2007-06-01 0 11.44 11.40 11.42 11.40 11.70 9,108,370 105,077,849 11.536 6.529 6.506 6.517 6.506 6.677 15,959,877 6.5839 -0.87%
2007-05-31 0 11.54 11.54 11.58 11.20 11.62 11,298,803 129,338,226 11.447 6.586 6.586 6.609 6.392 6.632 19,797,999 6.5329 1.94%
2007-05-30 0 11.32 11.34 11.36 11.18 11.52 11,532,000 131,148,720 11.373 6.460 6.472 6.483 6.380 6.575 20,206,612 6.4904 -3.08%
2007-05-29 0 11.68 11.66 11.70 11.42 11.70 9,160,197 105,805,437 11.551 6.666 6.654 6.677 6.517 6.677 16,050,689 6.5920 0.17%
2007-05-28 0 11.66 11.60 11.62 11.56 11.80 13,867,432 161,815,341 11.669 6.654 6.620 6.632 6.597 6.734 24,298,805 6.6594 0.87%
2007-05-25 0 11.56 11.52 11.54 11.44 11.82 16,695,279 193,057,824 11.564 6.597 6.575 6.586 6.529 6.746 29,253,818 6.5994 -3.34%
2007-05-23 0 11.96 11.96 11.98 11.40 12.10 15,143,100 179,954,180 11.884 6.826 6.826 6.837 6.506 6.906 26,534,057 6.7820 4.18%
2007-05-22 0 11.48 11.44 11.50 11.40 11.76 8,147,000 94,124,840 11.553 6.552 6.529 6.563 6.506 6.711 14,275,344 6.5935 -0.69%
2007-05-21 0 11.56 11.54 11.64 11.54 12.00 6,788,000 80,252,968 11.823 6.597 6.586 6.643 6.586 6.848 11,894,076 6.7473 -1.87%
2007-05-18 0 11.78 11.78 11.80 11.48 11.94 6,185,456 72,293,668 11.688 6.723 6.723 6.734 6.552 6.814 10,838,286 6.6702 0.34%
2007-05-17 0 11.74 11.72 11.76 11.64 12.18 6,724,600 80,526,940 11.975 6.700 6.689 6.711 6.643 6.951 11,782,985 6.8342 -1.84%
2007-05-16 0 11.96 11.86 11.96 11.64 12.00 12,354,000 146,533,523 11.861 6.826 6.769 6.826 6.643 6.848 21,646,938 6.7692 2.57%
2007-05-15 0 11.66 11.54 11.66 11.48 11.80 7,071,787 82,489,538 11.665 6.654 6.586 6.654 6.552 6.734 12,391,333 6.6570 -0.34%
2007-05-14 0 11.70 11.66 11.70 11.54 11.90 17,609,155 207,055,478 11.758 6.677 6.654 6.677 6.586 6.791 30,855,131 6.7106 5.22%
2007-05-11 0 11.12 11.18 11.20 11.08 11.38 11,739,993 132,016,994 11.245 6.346 6.380 6.392 6.323 6.495 20,571,062 6.4176 -3.30%
2007-05-10 0 11.50 11.54 11.56 11.34 11.62 8,034,570 92,385,024 11.498 6.563 6.586 6.597 6.472 6.632 14,078,342 6.5622 -1.54%
2007-05-09 0 11.68 11.74 11.78 11.56 11.96 6,098,000 71,623,800 11.745 6.666 6.700 6.723 6.597 6.826 10,685,043 6.7032 0.00%
2007-05-08 0 11.68 11.60 11.62 11.54 11.90 5,686,870 66,450,922 11.685 6.666 6.620 6.632 6.586 6.791 9,964,653 6.6687 -1.85%
2007-05-07 0 11.90 11.90 11.92 11.80 12.06 8,369,864 99,968,124 11.944 6.791 6.791 6.803 6.734 6.883 14,665,851 6.8164 0.70%
2007-05-04 0 12.00 11.98 12.00 11.74 12.00 8,239,100 97,832,274 11.874 6.744 6.733 6.744 6.598 6.744 14,660,169 6.6733 0.84%
2007-05-03 0 11.90 11.90 11.92 11.54 11.92 7,196,312 84,713,207 11.772 6.688 6.688 6.699 6.486 6.699 12,804,694 6.6158 2.94%
2007-05-02 0 11.56 11.52 11.60 11.34 11.68 8,623,795 99,399,590 11.526 6.497 6.474 6.519 6.373 6.564 15,344,673 6.4778 0.70%
2007-04-30 0 11.48 11.40 11.48 11.00 11.60 10,506,300 118,526,480 11.281 6.452 6.407 6.452 6.182 6.519 18,694,291 6.3402 -1.88%
2007-04-27 0 11.70 11.68 11.70 11.12 11.70 9,388,000 108,314,840 11.538 6.575 6.564 6.575 6.250 6.575 16,704,454 6.4842 0.34%
2007-04-26 0 11.66 11.66 11.70 11.54 11.80 6,878,000 80,368,280 11.685 6.553 6.553 6.575 6.486 6.632 12,238,308 6.5669 0.69%
2007-04-25 0 11.58 11.60 11.62 11.46 11.70 6,043,607 69,952,793 11.575 6.508 6.519 6.531 6.441 6.575 10,753,638 6.5050 -0.17%
2007-04-24 0 11.60 11.60 11.62 11.42 11.74 6,406,515 74,201,440 11.582 6.519 6.519 6.531 6.418 6.598 11,399,375 6.5093 0.69%
2007-04-23 0 11.52 11.52 11.58 11.44 11.82 15,608,000 180,589,512 11.570 6.474 6.474 6.508 6.429 6.643 27,771,956 6.5026 1.05%
2007-04-20 0 11.40 11.42 11.44 10.66 11.62 36,394,442 404,694,085 11.120 6.407 6.418 6.429 5.991 6.531 64,758,126 6.2493 0.71%
2007-04-19 0 11.32 11.32 11.34 11.12 11.66 13,996,522 158,956,189 11.357 6.362 6.362 6.373 6.250 6.553 24,904,587 6.3826 -3.41%
2007-04-18 0 11.72 11.72 11.74 11.70 12.08 13,350,000 158,882,460 11.901 6.587 6.587 6.598 6.575 6.789 23,754,204 6.6886 -1.18%
2007-04-17 0 11.86 11.86 11.88 11.74 11.90 12,330,600 145,922,244 11.834 6.665 6.665 6.677 6.598 6.688 21,940,343 6.6509 0.51%
2007-04-16 0 11.80 11.76 11.80 11.54 11.86 23,440,000 273,249,835 11.657 6.632 6.609 6.632 6.486 6.665 41,707,755 6.5515 4.24%
2007-04-13 0 11.32 11.32 11.34 11.22 11.66 10,895,620 123,566,182 11.341 6.362 6.362 6.373 6.306 6.553 19,387,024 6.3737 -0.70%
2007-04-12 0 11.40 11.40 11.42 11.12 11.50 13,314,755 151,594,845 11.385 6.407 6.407 6.418 6.250 6.463 23,691,491 6.3987 -2.06%
2007-04-11 0 11.64 11.66 11.68 11.48 11.90 19,802,580 230,308,735 11.630 6.542 6.553 6.564 6.452 6.688 35,235,544 6.5363 -0.68%
2007-04-10 0 11.72 11.72 11.80 11.30 11.98 18,399,436 214,904,952 11.680 6.587 6.587 6.632 6.351 6.733 32,738,872 6.5642 1.91%
2007-04-04 0 11.50 11.50 11.56 11.38 11.62 11,847,482 136,140,714 11.491 6.463 6.463 6.497 6.396 6.531 21,080,712 6.4581 1.41%
2007-04-03 0 11.34 11.34 11.38 11.30 11.46 9,507,893 108,110,714 11.371 6.373 6.373 6.396 6.351 6.441 16,917,785 6.3904 1.43%
2007-04-02 0 11.18 11.12 11.18 11.02 11.40 23,282,170 262,044,781 11.255 6.283 6.250 6.283 6.193 6.407 41,426,922 6.3255 -0.71%
2007-03-30 0 11.26 11.32 11.34 10.96 11.32 22,457,808 250,060,692 11.135 6.328 6.362 6.373 6.160 6.362 39,960,101 6.2578 -0.53%
2007-03-29 0 11.32 11.32 11.34 10.80 11.50 39,919,300 446,300,360 11.180 6.362 6.362 6.373 6.070 6.463 71,030,051 6.2833 4.81%
2007-03-28 0 10.80 10.76 10.78 10.30 10.98 28,994,612 310,731,666 10.717 6.070 6.047 6.058 5.789 6.171 51,591,304 6.0229 1.31%
2007-03-27 0 10.66 10.58 10.60 10.16 10.66 13,288,930 138,333,309 10.410 5.991 5.946 5.957 5.710 5.991 23,645,539 5.8503 4.10%
2007-03-26 0 10.24 10.26 10.28 10.04 10.40 6,927,791 71,050,110 10.256 5.755 5.766 5.777 5.643 5.845 12,326,903 5.7638 0.00%
2007-03-23 0 10.24 10.26 10.28 10.14 10.28 15,095,923 153,749,596 10.185 5.755 5.766 5.777 5.699 5.777 26,860,796 5.7239 0.79%
2007-03-22 0 10.16 10.20 10.22 9.900 10.36 16,414,970 168,099,899 10.241 5.710 5.732 5.744 5.564 5.822 29,207,831 5.7553 3.04%
2007-03-21 0 9.860 9.890 9.900 9.600 9.890 5,557,172 54,168,398 9.7475 5.541 5.558 5.564 5.395 5.558 9,888,104 5.4781 0.41%
2007-03-20 0 9.820 9.810 9.860 9.520 9.860 12,182,841 118,932,454 9.7623 5.519 5.513 5.541 5.350 5.541 21,677,430 5.4865 3.15%
2007-03-19 0 9.520 9.520 9.540 9.350 9.600 14,704,000 140,324,320 9.5433 5.350 5.350 5.362 5.255 5.395 26,163,431 5.3634 1.60%
2007-03-16 0 9.370 9.370 9.440 9.230 9.500 10,971,116 102,690,436 9.3601 5.266 5.266 5.305 5.187 5.339 19,521,357 5.2604 -0.74%
2007-03-15 0 9.440 9.380 9.420 9.340 9.490 14,304,300 134,331,120 9.3910 5.305 5.272 5.294 5.249 5.333 25,452,229 5.2778 2.72%
2007-03-14 0 9.190 9.180 9.190 9.150 9.370 15,339,660 141,916,315 9.2516 5.165 5.159 5.165 5.142 5.266 27,294,487 5.1994 -4.47%
2007-03-13 0 9.620 9.620 9.630 9.420 9.650 14,657,272 140,251,695 9.5687 5.406 5.406 5.412 5.294 5.423 26,080,286 5.3777 0.52%
2007-03-12 0 9.570 9.550 9.570 9.290 9.600 26,846,773 251,766,091 9.3779 5.378 5.367 5.378 5.221 5.395 47,769,566 5.2704 5.16%
2007-03-09 0 9.100 9.150 9.180 9.050 9.600 52,839,870 490,026,275 9.2738 5.114 5.142 5.159 5.086 5.395 94,020,152 5.2119 -3.29%
2007-03-08 0 9.410 9.450 9.490 9.260 9.570 19,598,000 184,012,920 9.3894 5.288 5.311 5.333 5.204 5.378 34,871,527 5.2769 0.86%
2007-03-07 0 9.330 9.310 9.320 9.240 9.480 25,380,000 237,628,246 9.3628 5.244 5.232 5.238 5.193 5.328 45,159,677 5.2620 0.97%
2007-03-06 0 9.240 9.220 9.230 9.150 9.310 34,269,475 316,090,403 9.2237 5.193 5.182 5.187 5.142 5.232 60,977,085 5.1838 1.20%
2007-03-05 0 9.130 9.130 9.180 9.120 9.720 24,142,022 228,396,744 9.4605 5.131 5.131 5.159 5.125 5.463 42,956,892 5.3169 -7.31%
2007-03-02 0 9.850 9.830 9.840 9.750 10.20 17,553,080 175,309,086 9.9874 5.536 5.525 5.530 5.480 5.732 31,232,916 5.6130 1.55%
2007-03-01 0 9.700 9.670 9.680 9.660 9.810 29,404,770 288,752,249 9.8199 5.451 5.435 5.440 5.429 5.513 52,321,115 5.5188 -2.02%
2007-02-28 0 9.900 9.880 9.890 9.800 10.22 15,773,262 158,241,519 10.032 5.564 5.553 5.558 5.508 5.744 28,066,013 5.6382 -4.62%
2007-02-27 0 10.38 10.36 10.38 10.32 10.64 28,232,064 295,393,361 10.463 5.834 5.822 5.834 5.800 5.980 50,234,471 5.8803 0.78%
2007-02-26 0 10.30 10.30 10.32 10.28 10.52 6,881,792 71,404,228 10.376 5.789 5.789 5.800 5.777 5.912 12,245,055 5.8313 -0.77%
2007-02-23 0 10.38 10.36 10.40 10.28 10.52 10,381,088 107,672,744 10.372 5.834 5.822 5.845 5.777 5.912 18,471,496 5.8291 -2.08%
2007-02-22 0 10.60 10.60 10.62 10.46 10.76 7,846,860 83,522,459 10.644 5.957 5.957 5.969 5.879 6.047 13,962,240 5.9820 -0.38%
2007-02-21 0 10.64 10.68 10.70 10.02 10.68 7,379,784 76,784,761 10.405 5.980 6.002 6.013 5.631 6.002 13,131,153 5.8475 1.72%
2007-02-16 0 10.46 10.42 10.46 10.30 10.46 5,779,689 60,132,130 10.404 5.879 5.856 5.879 5.789 5.879 10,284,038 5.8471 0.58%
2007-02-15 0 10.40 10.34 10.40 10.20 10.54 12,424,136 129,246,207 10.403 5.845 5.811 5.845 5.732 5.924 22,106,776 5.8465 2.16%
2007-02-14 0 10.18 10.14 10.16 10.10 10.40 8,887,000 90,591,980 10.194 5.721 5.699 5.710 5.676 5.845 15,813,004 5.7290 0.39%
2007-02-13 0 10.14 10.18 10.20 10.06 10.50 10,102,810 103,554,194 10.250 5.699 5.721 5.732 5.654 5.901 17,976,345 5.7606 -4.70%
2007-02-12 0 10.64 10.68 10.70 10.28 10.68 10,383,576 108,328,525 10.433 5.980 6.002 6.013 5.777 6.002 18,475,923 5.8632 -0.56%
2007-02-09 0 10.70 10.68 10.72 10.48 10.80 12,638,198 134,856,181 10.671 6.013 6.002 6.025 5.890 6.070 22,487,665 5.9969 2.29%
2007-02-08 0 10.46 10.42 10.48 9.810 10.68 18,106,249 186,415,840 10.296 5.879 5.856 5.890 5.513 6.002 32,217,193 5.7862 3.16%
2007-02-07 0 10.14 10.14 10.16 10.00 10.16 20,736,847 209,702,869 10.113 5.699 5.699 5.710 5.620 5.710 36,897,924 5.6833 1.50%
2007-02-06 0 9.990 9.990 10.00 9.860 10.10 35,885,337 357,311,846 9.9570 5.614 5.614 5.620 5.541 5.676 63,852,255 5.5959 -3.01%
2007-02-05 0 10.30 10.30 10.32 10.22 10.52 20,247,339 209,983,714 10.371 5.789 5.789 5.800 5.744 5.912 36,026,922 5.8285 -2.46%
2007-02-02 0 10.56 10.64 10.68 10.32 10.82 11,784,000 124,291,720 10.547 5.935 5.980 6.002 5.800 6.081 20,967,755 5.9278 -2.04%
2007-02-01 0 10.78 10.80 10.82 10.34 10.90 19,642,200 208,566,496 10.618 6.058 6.070 6.081 5.811 6.126 34,950,174 5.9675 2.86%
2007-01-31 0 10.48 10.46 10.48 10.20 11.00 19,345,290 205,500,575 10.623 5.890 5.879 5.890 5.732 6.182 34,421,869 5.9701 -4.73%
2007-01-30 0 11.00 11.00 11.02 10.66 11.04 12,011,970 130,658,959 10.877 6.182 6.182 6.193 5.991 6.205 21,373,392 6.1132 -0.54%
2007-01-29 0 11.06 11.06 11.08 10.72 11.36 15,490,075 171,829,457 11.093 6.216 6.216 6.227 6.025 6.384 27,562,127 6.2343 2.60%
2007-01-26 0 10.78 10.76 10.78 10.52 10.96 15,668,830 169,096,038 10.792 6.058 6.047 6.058 5.912 6.160 27,880,193 6.0651 -0.74%
2007-01-25 0 10.86 10.88 10.90 10.66 11.18 13,310,000 145,184,600 10.908 6.103 6.115 6.126 5.991 6.283 23,683,030 6.1303 1.12%
2007-01-24 0 10.74 10.74 10.76 10.60 10.88 26,104,800 279,281,536 10.698 6.036 6.036 6.047 5.957 6.115 46,449,343 6.0126 2.87%
2007-01-23 0 10.44 10.48 10.50 10.32 10.60 9,440,938 98,260,006 10.408 5.867 5.890 5.901 5.800 5.957 16,798,649 5.8493 1.16%
2007-01-22 0 10.32 10.32 10.40 10.18 10.48 15,533,051 160,589,013 10.339 5.800 5.800 5.845 5.721 5.890 27,638,596 5.8103 2.58%
2007-01-19 0 10.06 10.06 10.08 10.02 10.62 20,918,880 213,794,652 10.220 5.654 5.654 5.665 5.631 5.969 37,221,823 5.7438 -6.51%
2007-01-18 0 10.76 10.66 10.72 10.30 10.86 10,431,500 109,893,610 10.535 6.047 5.991 6.025 5.789 6.103 18,561,197 5.9206 1.51%
2007-01-17 0 10.60 10.60 10.64 10.18 10.74 9,818,757 103,107,068 10.501 5.957 5.957 5.980 5.721 6.036 17,470,918 5.9016 0.76%
2007-01-16 0 10.52 10.50 10.58 10.36 10.96 10,516,801 112,524,811 10.700 5.912 5.901 5.946 5.822 6.160 18,712,976 6.0132 -1.50%
2007-01-15 0 10.68 10.68 10.70 10.10 10.78 7,289,702 76,161,843 10.448 6.002 6.002 6.013 5.676 6.058 12,970,866 5.8718 5.95%
2007-01-12 0 10.08 10.08 10.12 9.940 10.34 27,017,000 273,257,920 10.114 5.665 5.665 5.687 5.586 5.811 48,072,458 5.6843 5.99%
2007-01-11 0 9.510 9.490 9.500 9.450 10.36 19,048,368 186,968,983 9.8155 5.345 5.333 5.339 5.311 5.822 33,893,544 5.5164 -7.85%
2007-01-10 0 10.32 10.24 10.30 9.950 10.48 21,667,000 220,328,497 10.169 5.800 5.755 5.789 5.592 5.890 38,552,983 5.7150 -5.67%
2007-01-09 0 10.94 10.90 10.92 10.56 11.10 21,562,400 234,084,010 10.856 6.148 6.126 6.137 5.935 6.238 38,366,864 6.1012 -0.73%
2007-01-08 0 11.02 11.04 11.06 10.90 11.32 14,983,360 165,951,564 11.076 6.193 6.205 6.216 6.126 6.362 26,660,508 6.2246 -6.45%
2007-01-05 0 11.78 11.68 11.78 11.40 11.84 11,480,000 132,920,596 11.578 6.620 6.564 6.620 6.407 6.654 20,426,836 6.5072 1.55%
2007-01-04 0 11.60 11.78 11.80 11.40 12.04 29,935,424 351,626,481 11.746 6.519 6.620 6.632 6.407 6.767 53,265,330 6.6014 1.93%
2007-01-03 0 11.38 11.38 11.44 10.86 11.52 21,587,000 241,696,300 11.196 6.396 6.396 6.429 6.103 6.474 38,410,636 6.2924 -1.04%
2007-01-02 0 11.50 11.50 11.58 11.30 11.80 9,061,970 104,263,655 11.506 6.463 6.463 6.508 6.351 6.632 16,124,336 6.4662 0.88%
2006-12-29 0 11.40 11.42 11.44 11.16 12.24 23,380,970 266,191,121 11.385 6.407 6.418 6.429 6.272 6.879 41,602,721 6.3984 -8.36%
2006-12-28 0 12.44 12.50 12.54 11.50 12.50 29,847,250 356,250,808 11.936 6.991 7.025 7.048 6.463 7.025 53,108,438 6.7080 9.12%
2006-12-27 0 11.40 11.42 11.44 11.00 11.44 13,814,000 155,333,580 11.245 6.407 6.418 6.429 6.182 6.429 24,579,818 6.3196 7.95%
2006-12-22 0 10.56 10.56 10.58 10.34 10.58 20,723,000 217,335,680 10.488 5.935 5.935 5.946 5.811 5.946 36,873,285 5.8941 0.57%
2006-12-21 0 10.50 10.40 10.50 10.20 10.58 19,021,244 197,017,244 10.358 5.901 5.845 5.901 5.732 5.946 33,845,281 5.8211 1.35%
2006-12-20 0 10.36 10.26 10.28 9.820 10.46 24,039,259 241,451,016 10.044 5.822 5.766 5.777 5.519 5.879 42,774,041 5.6448 5.82%
2006-12-19 0 9.790 9.760 9.800 9.550 9.900 9,145,740 88,860,359 9.7160 5.502 5.485 5.508 5.367 5.564 16,273,391 5.4605 -1.11%
2006-12-18 0 9.900 9.890 9.900 9.660 9.940 21,358,450 209,031,220 9.7868 5.564 5.558 5.564 5.429 5.586 38,003,968 5.5002 1.64%
2006-12-15 0 9.740 9.740 9.750 9.680 9.960 22,438,555 219,059,695 9.7626 5.474 5.474 5.480 5.440 5.598 39,925,843 5.4867 1.56%
2006-12-14 0 9.590 9.570 9.580 9.400 9.690 21,029,137 200,899,604 9.5534 5.390 5.378 5.384 5.283 5.446 37,418,008 5.3691 3.12%
2006-12-13 0 9.300 9.290 9.300 9.030 9.650 17,626,615 163,977,258 9.3028 5.227 5.221 5.227 5.075 5.423 31,363,760 5.2282 -4.12%
2006-12-12 0 9.700 9.570 9.700 9.420 9.720 19,109,959 182,737,503 9.5624 5.451 5.378 5.451 5.294 5.463 34,003,135 5.3741 1.25%
2006-12-11 0 9.580 9.570 9.580 9.220 9.630 14,862,550 139,824,495 9.4078 5.384 5.378 5.384 5.182 5.412 26,445,546 5.2873 3.68%
2006-12-08 0 9.240 9.200 9.240 9.120 9.330 13,523,226 124,190,518 9.1835 5.193 5.170 5.193 5.125 5.244 24,062,432 5.1612 -0.96%
2006-12-07 0 9.330 9.290 9.330 9.220 9.550 22,267,650 208,804,837 9.3770 5.244 5.221 5.244 5.182 5.367 39,621,745 5.2700 0.21%
2006-12-06 0 9.310 9.300 9.350 9.200 9.600 25,629,000 238,718,933 9.3144 5.232 5.227 5.255 5.170 5.395 45,602,733 5.2348 1.86%
2006-12-05 0 9.140 9.150 9.160 8.700 9.200 27,075,734 242,249,166 8.9471 5.137 5.142 5.148 4.889 5.170 48,176,966 5.0283 6.53%
2006-12-04 0 8.580 8.580 8.600 8.470 8.770 29,648,900 255,966,117 8.6332 4.822 4.822 4.833 4.760 4.929 52,755,506 4.8519 0.70%
2006-12-01 0 8.520 8.500 8.520 8.460 8.950 21,926,462 190,640,218 8.6945 4.788 4.777 4.788 4.755 5.030 39,014,655 4.8864 -4.91%
2006-11-30 0 8.960 8.960 8.970 8.910 9.100 18,514,347 165,605,907 8.9447 5.036 5.036 5.041 5.007 5.114 32,943,338 5.0270 0.34%
2006-11-29 0 8.930 8.930 8.940 8.840 9.000 11,616,286 103,550,205 8.9142 5.019 5.019 5.024 4.968 5.058 20,669,335 5.0098 -0.22%
2006-11-28 0 8.950 8.900 8.950 8.820 9.200 15,335,410 138,570,521 9.0360 5.030 5.002 5.030 4.957 5.170 27,286,925 5.0783 -3.24%
2006-11-27 0 9.250 9.250 9.270 8.900 9.450 17,565,900 161,546,640 9.1966 5.199 5.199 5.210 5.002 5.311 31,255,728 5.1685 1.54%
2006-11-24 0 9.110 9.100 9.110 8.820 9.160 21,038,323 190,030,903 9.0326 5.120 5.114 5.120 4.957 5.148 37,434,353 5.0764 3.52%
2006-11-23 0 8.800 8.800 8.810 8.600 8.820 10,886,000 95,142,520 8.7399 4.946 4.946 4.951 4.833 4.957 19,369,907 4.9119 1.85%
2006-11-22 0 8.640 8.620 8.650 8.590 8.680 14,882,000 128,626,140 8.6431 4.856 4.844 4.861 4.828 4.878 26,480,154 4.8575 0.58%
2006-11-21 0 8.590 8.580 8.590 8.500 8.640 13,192,000 113,312,760 8.5895 4.828 4.822 4.828 4.777 4.856 23,473,068 4.8274 1.42%
2006-11-20 0 8.470 8.470 8.480 8.230 8.600 29,401,539 248,640,527 8.4567 4.760 4.760 4.766 4.625 4.833 52,315,366 4.7527 2.79%
2006-11-17 0 8.240 8.230 8.240 8.090 8.320 13,933,410 114,214,483 8.1972 4.631 4.625 4.631 4.547 4.676 24,792,289 4.6069 -0.96%
2006-11-16 0 8.320 8.310 8.320 8.220 8.430 14,007,000 116,453,640 8.3140 4.676 4.670 4.676 4.620 4.738 24,923,231 4.6725 -0.24%
2006-11-15 0 8.340 8.340 8.350 8.230 8.380 13,896,609 115,313,418 8.2980 4.687 4.687 4.693 4.625 4.710 24,726,807 4.6635 0.97%
2006-11-14 0 8.260 8.240 8.250 8.150 8.550 19,621,704 163,351,523 8.3250 4.642 4.631 4.637 4.580 4.805 34,913,704 4.6787 -0.96%
2006-11-13 0 8.340 8.370 8.380 8.160 8.390 31,855,586 263,844,362 8.2825 4.687 4.704 4.710 4.586 4.715 56,681,953 4.6548 -0.48%
2006-11-10 0 8.380 8.380 8.420 8.350 8.640 17,627,556 148,503,975 8.4245 4.710 4.710 4.732 4.693 4.856 31,365,435 4.7346 -2.56%
2006-11-09 0 8.600 8.580 8.600 8.520 8.690 17,094,000 147,253,700 8.6144 4.833 4.822 4.833 4.788 4.884 30,416,057 4.8413 0.23%
2006-11-08 0 8.580 8.560 8.570 8.490 8.810 14,123,000 121,329,030 8.5909 4.822 4.811 4.816 4.771 4.951 25,129,634 4.8281 -2.17%
2006-11-07 0 8.770 8.780 8.790 8.700 8.980 15,886,161 141,029,121 8.8775 4.929 4.934 4.940 4.889 5.047 28,266,899 4.9892 -1.79%
2006-11-06 0 8.930 8.930 8.940 8.850 9.010 20,284,392 180,949,673 8.9206 5.019 5.019 5.024 4.974 5.064 36,092,852 5.0134 -0.11%
2006-11-03 0 8.940 8.930 8.940 8.690 8.950 15,461,152 136,338,878 8.8182 5.024 5.019 5.024 4.884 5.030 27,510,663 4.9559 2.52%
2006-11-02 0 8.720 8.720 8.730 8.510 8.720 15,107,548 130,011,856 8.6058 4.901 4.901 4.906 4.783 4.901 26,881,481 4.8365 0.58%
2006-11-01 0 8.670 8.660 8.670 8.610 8.790 17,792,969 154,660,336 8.6922 4.873 4.867 4.873 4.839 4.940 31,659,761 4.8851 0.23%
2006-10-31 0 8.650 8.650 8.660 8.390 8.700 24,423,202 208,860,095 8.5517 4.861 4.861 4.867 4.715 4.889 43,457,207 4.8061 0.35%
2006-10-27 0 8.620 8.620 8.650 8.530 8.780 32,438,863 280,434,067 8.6450 4.844 4.844 4.861 4.794 4.934 57,719,802 4.8585 0.12%
2006-10-26 0 8.610 8.610 8.630 8.270 8.650 19,287,634 164,403,899 8.5238 4.839 4.839 4.850 4.648 4.861 34,319,280 4.7904 3.11%
2006-10-25 0 8.350 8.340 8.370 8.290 8.400 16,868,000 140,857,160 8.3506 4.693 4.687 4.704 4.659 4.721 30,013,925 4.6931 0.72%
2006-10-24 0 8.290 8.280 8.290 8.160 8.400 11,024,430 91,237,445 8.2759 4.659 4.653 4.659 4.586 4.721 19,616,221 4.6511 1.59%
2006-10-23 0 8.160 8.160 8.170 8.100 8.230 16,328,000 133,303,540 8.1641 4.586 4.586 4.592 4.552 4.625 29,053,081 4.5883 -0.37%
2006-10-20 0 8.190 8.190 8.220 8.100 8.240 20,157,500 164,890,590 8.1801 4.603 4.603 4.620 4.552 4.631 35,867,068 4.5973 0.12%
2006-10-19 0 8.180 8.190 8.200 8.160 8.300 12,598,000 103,106,111 8.1843 4.597 4.603 4.608 4.586 4.665 22,416,139 4.5996 -1.45%
2006-10-18 0 8.300 8.270 8.300 8.110 8.300 14,172,713 116,034,851 8.1872 4.665 4.648 4.665 4.558 4.665 25,218,091 4.6013 0.36%
2006-10-17 0 8.270 8.280 8.300 8.080 8.320 14,913,470 122,165,609 8.1916 4.648 4.653 4.665 4.541 4.676 26,536,150 4.6037 0.12%
2006-10-16 0 8.260 8.250 8.260 8.150 8.280 16,220,000 132,981,300 8.1986 4.642 4.637 4.642 4.580 4.653 28,860,912 4.6077 -0.24%
2006-10-13 0 8.280 8.210 8.280 8.200 8.340 24,318,233 201,426,984 8.2830 4.653 4.614 4.653 4.608 4.687 43,270,431 4.6551 -0.24%
2006-10-12 0 8.300 8.300 8.310 8.240 8.410 26,658,978 221,637,124 8.3138 4.665 4.665 4.670 4.631 4.726 47,435,415 4.6724 -0.60%
2006-10-11 0 8.350 8.340 8.350 8.100 8.430 27,248,271 225,577,288 8.2786 4.693 4.687 4.693 4.552 4.738 48,483,968 4.6526 2.45%
2006-10-10 0 8.150 8.140 8.150 7.920 8.160 30,858,433 249,738,895 8.0931 4.580 4.575 4.580 4.451 4.586 54,907,678 4.5483 2.39%
2006-10-09 0 7.960 7.980 7.990 7.830 8.030 22,265,780 177,002,164 7.9495 4.474 4.485 4.490 4.401 4.513 39,618,417 4.4677 -0.62%
2006-10-06 0 8.010 7.990 8.020 7.750 8.030 17,389,243 137,981,993 7.9349 4.502 4.490 4.507 4.356 4.513 30,941,395 4.4595 0.75%
2006-10-05 0 7.950 7.940 7.950 7.800 7.970 42,395,637 333,470,145 7.8657 4.468 4.462 4.468 4.384 4.479 75,436,299 4.4206 2.45%
2006-10-04 0 7.760 7.760 7.790 7.550 7.770 16,001,950 123,063,631 7.6905 4.361 4.361 4.378 4.243 4.367 28,472,927 4.3221 -0.13%
2006-10-03 0 7.770 7.700 7.790 7.490 7.830 10,110,026 77,772,149 7.6926 4.367 4.327 4.378 4.209 4.401 17,989,185 4.3233 1.17%
2006-09-29 0 7.680 7.660 7.690 7.550 7.800 15,951,187 122,438,026 7.6758 4.316 4.305 4.322 4.243 4.384 28,382,602 4.3138 -1.29%
2006-09-28 0 7.780 7.740 7.780 7.500 7.800 16,636,160 128,277,681 7.7108 4.372 4.350 4.372 4.215 4.384 29,601,403 4.3335 2.50%
2006-09-27 0 7.590 7.590 7.620 7.450 7.680 12,654,853 95,893,020 7.5776 4.266 4.266 4.282 4.187 4.316 22,517,300 4.2586 0.66%
2006-09-26 0 7.540 7.490 7.500 7.490 7.690 17,544,000 133,133,720 7.5886 4.238 4.209 4.215 4.209 4.322 31,216,760 4.2648 -0.26%
2006-09-25 0 7.560 7.530 7.560 7.460 7.630 15,580,280 117,181,808 7.5212 4.249 4.232 4.249 4.193 4.288 27,722,632 4.2269 -1.18%
2006-09-22 0 7.650 7.640 7.650 7.570 7.730 19,488,000 148,716,466 7.6312 4.299 4.294 4.299 4.254 4.344 34,675,799 4.2888 -2.05%
2006-09-21 0 7.810 7.800 7.810 7.500 7.810 25,665,586 196,500,769 7.6562 4.389 4.384 4.389 4.215 4.389 45,667,832 4.3028 3.86%
2006-09-20 0 7.520 7.530 7.540 7.250 7.530 7,996,000 59,188,520 7.4023 4.226 4.232 4.238 4.075 4.232 14,227,611 4.1601 1.76%
2006-09-19 0 7.390 7.360 7.390 7.320 7.440 6,862,000 50,583,756 7.3716 4.153 4.136 4.153 4.114 4.181 12,209,839 4.1429 -0.94%
2006-09-18 0 7.460 7.440 7.450 7.330 7.550 14,041,746 105,082,855 7.4836 4.193 4.181 4.187 4.120 4.243 24,985,056 4.2058 1.91%
2006-09-15 0 7.320 7.320 7.330 7.270 7.360 6,119,489 44,714,523 7.3069 4.114 4.114 4.120 4.086 4.136 10,888,658 4.1065 -0.54%
2006-09-14 0 7.360 7.350 7.360 7.240 7.470 18,766,535 137,506,597 7.3272 4.136 4.131 4.136 4.069 4.198 33,392,067 4.1179 -1.47%
2006-09-13 0 7.470 7.440 7.460 7.150 7.540 35,847,552 264,431,994 7.3766 4.198 4.181 4.193 4.018 4.238 63,785,022 4.1457 4.92%
2006-09-12 0 7.120 7.120 7.130 6.900 7.130 20,032,470 141,112,533 7.0442 4.001 4.001 4.007 3.878 4.007 35,644,597 3.9589 2.01%
2006-09-11 0 6.980 6.960 6.980 6.880 7.060 13,520,424 93,947,453 6.9486 3.923 3.912 3.923 3.867 3.968 24,057,446 3.9051 0.58%
2006-09-08 0 6.940 6.940 6.950 6.930 7.010 8,250,000 57,437,540 6.9621 3.900 3.900 3.906 3.895 3.940 14,679,564 3.9128 -0.43%
2006-09-07 0 6.970 6.970 6.980 6.940 7.000 18,016,000 125,963,400 6.9918 3.917 3.917 3.923 3.900 3.934 32,056,609 3.9294 -1.41%
2006-09-06 0 7.070 7.020 7.110 6.990 7.180 15,767,022 111,176,672 7.0512 3.973 3.945 3.996 3.928 4.035 28,054,910 3.9628 0.43%
2006-09-05 0 7.040 7.040 7.050 7.020 7.180 5,686,025 40,208,758 7.0715 3.957 3.957 3.962 3.945 4.035 10,117,378 3.9742 -2.09%
2006-09-04 0 7.190 7.190 7.200 7.160 7.220 9,209,652 66,154,570 7.1832 4.041 4.041 4.046 4.024 4.058 16,387,112 4.0370 1.27%
2006-09-01 0 7.100 7.090 7.100 6.950 7.170 10,688,000 75,699,282 7.0826 3.990 3.985 3.990 3.906 4.030 19,017,598 3.9805 1.87%
2006-08-31 0 6.970 6.960 6.970 6.940 7.100 11,602,000 81,252,992 7.0034 3.917 3.912 3.917 3.900 3.990 20,643,915 3.9359 -0.43%
2006-08-30 0 7.000 6.990 7.000 6.960 7.030 12,222,966 85,467,413 6.9924 3.934 3.928 3.934 3.912 3.951 21,748,826 3.9297 0.72%
2006-08-29 0 6.950 6.950 6.960 6.940 7.010 11,233,000 78,398,960 6.9793 3.906 3.906 3.912 3.900 3.940 19,987,338 3.9224 0.00%
2006-08-28 0 6.950 6.930 6.950 6.930 7.010 7,616,000 53,179,080 6.9825 3.906 3.895 3.906 3.895 3.940 13,551,462 3.9242 -0.14%
2006-08-25 0 6.960 6.960 6.970 6.960 7.100 17,163,000 121,108,220 7.0564 3.912 3.912 3.917 3.912 3.990 30,538,831 3.9657 -1.00%
2006-08-24 0 7.030 7.010 7.030 6.920 7.100 6,288,545 44,251,649 7.0369 3.951 3.940 3.951 3.889 3.990 11,189,467 3.9548 -0.85%
2006-08-23 0 7.090 7.080 7.100 6.990 7.180 13,114,094 92,644,966 7.0645 3.985 3.979 3.990 3.928 4.035 23,334,446 3.9703 0.00%
2006-08-22 0 7.090 7.040 7.050 6.960 7.100 15,098,000 105,843,060 7.0104 3.985 3.957 3.962 3.912 3.990 26,864,492 3.9399 2.46%
2006-08-21 0 6.920 6.920 6.930 6.870 7.220 23,026,629 161,045,160 6.9939 3.889 3.889 3.895 3.861 4.058 40,972,227 3.9306 -4.55%
2006-08-18 0 7.250 7.240 7.260 7.180 7.420 6,760,409 49,066,584 7.2579 4.075 4.069 4.080 4.035 4.170 12,029,074 4.0790 -2.29%
2006-08-17 0 7.420 7.410 7.420 7.220 7.490 11,224,903 83,242,417 7.4159 4.170 4.164 4.170 4.058 4.209 19,972,931 4.1678 -0.67%
2006-08-16 0 7.470 7.460 7.480 7.380 7.480 24,396,781 181,042,517 7.4208 4.198 4.193 4.204 4.148 4.204 43,410,195 4.1705 1.49%
2006-08-15 0 7.360 7.350 7.360 7.300 7.410 9,960,715 73,365,448 7.3655 4.136 4.131 4.136 4.103 4.164 17,723,509 4.1394 -0.67%
2006-08-14 0 7.410 7.410 7.430 7.290 7.440 12,414,000 91,919,490 7.4045 4.164 4.164 4.176 4.097 4.181 22,088,740 4.1614 1.23%
2006-08-11 0 7.320 7.310 7.320 7.220 7.400 19,590,606 143,453,909 7.3226 4.114 4.108 4.114 4.058 4.159 34,858,370 4.1153 0.00%
2006-08-10 0 7.320 7.330 7.350 7.160 7.480 22,822,727 166,914,078 7.3135 4.114 4.120 4.131 4.024 4.204 40,609,416 4.1102 1.67%
2006-08-09 0 7.200 7.190 7.210 7.040 7.290 19,576,311 140,867,385 7.1958 4.046 4.041 4.052 3.957 4.097 34,832,935 4.0441 1.55%
2006-08-08 0 7.090 7.080 7.090 6.940 7.170 12,669,058 89,049,571 7.0289 3.985 3.979 3.985 3.900 4.030 22,542,575 3.9503 1.00%
2006-08-07 0 7.020 7.020 7.060 6.840 7.070 10,346,000 71,895,772 6.9491 3.945 3.945 3.968 3.844 3.973 18,409,063 3.9055 0.57%
2006-08-04 0 6.980 6.980 6.990 6.980 7.130 6,665,742 47,014,929 7.0532 3.923 3.923 3.928 3.923 4.007 11,860,629 3.9639 -1.41%
2006-08-03 0 7.080 7.080 7.090 6.980 7.090 9,016,663 63,540,454 7.0470 3.979 3.979 3.985 3.923 3.985 16,043,719 3.9605 0.28%
2006-08-02 0 7.060 7.060 7.070 6.910 7.100 10,323,500 72,736,800 7.0457 3.968 3.968 3.973 3.883 3.990 18,369,028 3.9598 1.44%
2006-08-01 0 6.960 6.940 6.950 6.920 7.080 7,598,000 53,058,480 6.9832 3.912 3.900 3.906 3.889 3.979 13,519,434 3.9246 -1.69%
2006-07-31 0 7.080 7.080 7.090 7.000 7.120 14,383,100 101,656,439 7.0678 3.979 3.979 3.985 3.934 4.001 25,592,441 3.9721 1.29%
2006-07-28 0 6.990 6.990 7.000 6.910 7.040 9,063,000 63,294,874 6.9839 3.928 3.928 3.934 3.883 3.957 16,126,168 3.9250 0.14%
2006-07-27 0 6.980 6.990 7.000 6.850 7.000 12,634,000 87,340,900 6.9132 3.923 3.928 3.934 3.850 3.934 22,480,195 3.8852 2.35%
2006-07-26 0 6.820 6.820 6.830 6.810 6.880 6,196,293 42,405,653 6.8437 3.833 3.833 3.838 3.827 3.867 11,025,319 3.8462 -0.15%
2006-07-25 0 6.830 6.810 6.850 6.810 6.970 8,042,040 55,642,339 6.9189 3.838 3.827 3.850 3.827 3.917 14,309,532 3.8885 -0.15%
2006-07-24 0 6.840 6.820 6.840 6.750 6.860 6,182,570 42,068,419 6.8044 3.844 3.833 3.844 3.794 3.855 11,000,901 3.8241 -0.87%
2006-07-21 0 6.900 6.850 6.900 6.750 6.900 8,682,000 59,188,000 6.8173 3.878 3.850 3.878 3.794 3.878 15,448,239 3.8314 -0.72%
2006-07-20 0 6.950 6.900 6.950 6.800 6.950 13,026,040 89,368,716 6.8608 3.906 3.878 3.906 3.822 3.906 23,177,768 3.8558 2.96%
2006-07-19 0 6.750 6.650 6.700 6.650 6.800 6,467,000 43,506,750 6.7275 3.794 3.737 3.765 3.737 3.822 11,506,999 3.7809 1.50%
2006-07-18 0 6.650 6.650 6.700 6.600 6.750 13,129,961 87,358,648 6.6534 3.737 3.737 3.765 3.709 3.794 23,362,679 3.7392 0.76%
2006-07-17 0 6.600 6.600 6.650 6.500 6.650 10,793,500 71,358,549 6.6113 3.709 3.709 3.737 3.653 3.737 19,205,318 3.7156 -1.49%
2006-07-14 0 6.700 6.650 6.700 6.650 6.900 19,486,000 131,659,676 6.7566 3.765 3.737 3.765 3.737 3.878 34,672,240 3.7973 -4.29%
2006-07-13 0 7.000 6.950 7.000 6.950 7.200 28,228,650 199,967,539 7.0839 3.934 3.906 3.934 3.906 4.046 50,228,397 3.9812 -3.45%
2006-07-12 0 7.250 7.200 7.250 7.050 7.300 16,801,994 120,697,807 7.1835 4.075 4.046 4.075 3.962 4.103 29,896,478 4.0372 0.00%
2006-07-11 0 7.250 7.200 7.250 7.000 7.300 30,661,463 219,804,368 7.1688 4.075 4.046 4.075 3.934 4.103 54,557,201 4.0289 2.11%
2006-07-10 0 7.100 7.050 7.100 6.950 7.100 7,623,000 53,598,148 7.0311 3.990 3.962 3.990 3.906 3.990 13,563,917 3.9515 0.71%
2006-07-07 0 7.050 7.000 7.050 7.000 7.100 7,207,000 50,638,500 7.0263 3.962 3.934 3.962 3.934 3.990 12,823,711 3.9488 -0.70%
2006-07-06 0 7.100 7.050 7.100 6.950 7.150 11,094,000 77,999,900 7.0308 3.990 3.962 3.990 3.906 4.018 19,740,010 3.9514 2.16%
2006-07-05 0 6.950 6.950 7.000 6.900 7.100 7,013,761 48,950,685 6.9792 3.906 3.906 3.934 3.878 3.990 12,479,873 3.9224 -0.71%
2006-07-04 0 7.000 6.950 7.000 6.900 7.000 10,848,000 75,409,200 6.9514 3.934 3.906 3.934 3.878 3.934 19,302,292 3.9067 0.72%
2006-07-03 0 6.950 6.900 6.950 6.900 7.000 8,742,000 60,710,800 6.9447 3.906 3.878 3.906 3.878 3.934 15,555,000 3.9030 0.00%
2006-06-30 0 6.950 6.850 6.900 6.800 6.950 16,445,390 113,059,244 6.8748 3.906 3.850 3.878 3.822 3.906 29,261,958 3.8637 2.21%
2006-06-29 0 6.800 6.750 6.800 6.750 6.900 6,070,940 41,503,339 6.8364 3.822 3.794 3.822 3.794 3.878 10,802,273 3.8421 0.00%
2006-06-28 0 6.800 6.750 6.800 6.700 6.850 4,490,000 30,454,500 6.7827 3.822 3.794 3.822 3.765 3.850 7,989,241 3.8119 -0.73%
2006-06-27 0 6.850 6.800 6.850 6.800 6.900 4,364,000 29,932,500 6.8590 3.850 3.822 3.850 3.822 3.878 7,765,045 3.8548 -0.72%
2006-06-26 0 6.900 6.800 6.850 6.800 6.950 7,084,994 48,499,059 6.8453 3.878 3.822 3.850 3.822 3.906 12,606,621 3.8471 0.00%
2006-06-23 0 6.900 6.850 6.900 6.750 6.900 7,625,092 52,113,826 6.8345 3.878 3.850 3.878 3.794 3.878 13,567,639 3.8410 -0.72%
2006-06-22 0 6.950 6.900 6.950 6.850 6.950 12,159,616 84,008,616 6.9088 3.906 3.878 3.906 3.850 3.906 21,636,104 3.8828 1.46%
2006-06-21 0 6.850 6.800 6.850 6.750 6.950 28,787,000 196,076,775 6.8113 3.850 3.822 3.850 3.794 3.906 51,221,892 3.8280 2.24%
2006-06-20 0 6.700 6.650 6.700 6.650 6.850 12,486,000 83,829,408 6.7139 3.765 3.737 3.765 3.737 3.850 22,216,853 3.7732 -2.19%
2006-06-19 0 6.850 6.800 6.850 6.750 6.850 7,311,063 49,805,578 6.8124 3.850 3.822 3.850 3.794 3.850 13,008,875 3.8286 -0.72%
2006-06-16 0 6.900 6.900 6.950 6.700 6.950 28,345,000 193,476,250 6.8258 3.878 3.878 3.906 3.765 3.906 50,435,423 3.8361 4.55%
2006-06-15 0 6.600 6.500 6.550 6.450 6.600 14,086,000 91,662,780 6.5074 3.709 3.653 3.681 3.625 3.709 25,063,799 3.6572 3.12%
2006-06-14 0 6.400 6.400 6.450 6.350 6.650 21,661,706 141,427,215 6.5289 3.597 3.597 3.625 3.569 3.737 38,543,564 3.6693 -0.78%
2006-06-13 0 6.450 6.450 6.500 6.450 6.650 27,144,583 178,527,220 6.5769 3.625 3.625 3.653 3.625 3.737 48,299,472 3.6963 -5.15%
2006-06-12 0 6.800 6.750 6.800 6.700 6.850 11,420,500 77,365,550 6.7743 3.822 3.794 3.822 3.765 3.850 20,320,965 3.8072 0.74%
2006-06-09 0 6.750 6.750 6.800 6.650 6.900 19,740,000 134,439,200 6.8105 3.794 3.794 3.822 3.737 3.878 35,124,193 3.8275 -2.17%
2006-06-08 0 6.900 6.850 6.950 6.700 7.050 30,616,000 211,197,796 6.8983 3.878 3.850 3.906 3.765 3.962 54,476,307 3.8769 -2.13%
2006-06-07 0 7.050 7.000 7.050 6.850 7.150 29,710,000 208,318,100 7.0117 3.962 3.934 3.962 3.850 4.018 52,864,224 3.9406 1.44%
2006-06-06 0 6.950 6.900 6.950 6.700 7.000 24,005,699 166,041,183 6.9167 3.906 3.878 3.906 3.765 3.934 42,714,327 3.8872 2.21%
2006-06-05 0 6.800 6.800 6.850 6.750 6.900 10,794,000 73,537,000 6.8128 3.822 3.822 3.850 3.794 3.878 19,206,208 3.8288 1.49%
2006-06-02 0 6.700 6.700 6.800 6.500 6.850 31,375,391 209,013,355 6.6617 3.765 3.765 3.822 3.653 3.850 55,827,522 3.7439 3.08%
2006-06-01 0 6.500 6.450 6.500 6.450 6.950 39,346,000 260,871,900 6.6302 3.653 3.625 3.653 3.625 3.906 70,009,954 3.7262 -6.47%
2006-05-30 0 6.950 6.950 7.000 6.850 7.150 14,930,100 105,007,100 7.0332 3.906 3.906 3.934 3.850 4.018 26,565,740 3.9527 -2.80%
2006-05-29 0 7.150 7.100 7.150 6.900 7.150 24,186,000 169,921,300 7.0256 4.018 3.990 4.018 3.878 4.018 43,035,144 3.9484 3.62%
2006-05-26 0 6.900 6.850 6.900 6.800 6.950 15,690,000 107,830,252 6.8725 3.878 3.850 3.878 3.822 3.906 27,917,862 3.8624 2.99%
2006-05-25 0 6.700 6.700 6.750 6.450 6.750 24,138,600 159,173,030 6.5941 3.765 3.765 3.794 3.625 3.794 42,950,803 3.7059 2.29%
2006-05-24 0 6.550 6.550 6.600 6.350 6.650 23,306,000 152,281,200 6.5340 3.681 3.681 3.709 3.569 3.737 41,469,323 3.6721 -0.76%
2006-05-23 0 6.600 6.600 6.650 6.550 6.750 26,018,988 172,469,465 6.6286 3.709 3.709 3.737 3.681 3.794 46,296,654 3.7253 -1.49%
2006-05-22 0 6.700 6.650 6.700 6.550 7.100 26,032,800 177,179,560 6.8060 3.765 3.737 3.765 3.681 3.990 46,321,231 3.8250 -4.96%
2006-05-19 0 7.050 7.000 7.050 6.750 7.150 29,370,000 204,784,536 6.9726 3.962 3.934 3.962 3.794 4.018 52,259,248 3.9186 2.92%
2006-05-18 0 6.850 6.800 6.850 6.800 7.000 21,744,418 149,673,341 6.8833 3.850 3.822 3.850 3.822 3.934 38,690,736 3.8685 -3.52%
2006-05-17 0 7.100 7.050 7.100 7.000 7.200 24,921,060 176,751,506 7.0925 3.990 3.962 3.990 3.934 4.046 44,343,066 3.9860 0.71%
2006-05-16 0 7.050 7.000 7.050 6.900 7.100 34,004,100 238,839,440 7.0238 3.962 3.934 3.962 3.878 3.990 60,504,892 3.9474 -1.40%
2006-05-15 0 7.150 7.100 7.150 7.000 7.300 19,109,970 137,002,883 7.1692 4.018 3.990 4.018 3.934 4.103 34,003,155 4.0291 -3.38%
2006-05-12 0 7.400 7.400 7.450 7.200 7.450 15,997,492 117,649,619 7.3543 4.159 4.159 4.187 4.046 4.187 28,464,995 4.1331 -1.99%
2006-05-11 0 7.550 7.450 7.500 7.450 7.600 21,307,039 160,005,917 7.5095 4.243 4.187 4.215 4.187 4.271 37,912,490 4.2204 1.34%
2006-05-10 0 7.450 7.400 7.450 7.400 7.800 24,726,873 185,591,246 7.5056 4.187 4.159 4.187 4.159 4.384 43,997,541 4.2182 -4.49%
2006-05-09 0 7.800 7.750 7.800 7.550 7.900 45,830,500 352,970,435 7.7016 4.384 4.356 4.384 4.243 4.440 81,548,092 4.3284 6.12%
2006-05-08 0 7.350 7.300 7.350 7.200 7.500 23,769,852 173,653,453 7.3056 4.131 4.103 4.131 4.046 4.215 42,294,674 4.1058 0.09%
2006-05-04 0 7.450 7.400 7.450 7.350 7.750 24,828,321 187,376,194 7.5469 4.127 4.099 4.127 4.072 4.293 44,818,566 4.1808 -0.67%
2006-05-03 0 7.500 7.450 7.500 7.250 7.750 61,009,497 457,847,906 7.5045 4.155 4.127 4.155 4.016 4.293 110,130,612 4.1573 5.63%
2006-05-02 0 7.100 7.100 7.150 6.700 7.250 93,515,450 659,157,236 7.0486 3.933 3.933 3.961 3.712 4.016 168,808,369 3.9048 7.58%
2006-04-28 0 6.600 6.550 6.600 6.450 6.650 37,848,000 249,952,160 6.6041 3.656 3.629 3.656 3.573 3.684 68,320,894 3.6585 0.00%
2006-04-27 0 6.600 6.550 6.600 6.450 6.800 36,501,730 243,003,974 6.6573 3.656 3.629 3.656 3.573 3.767 65,890,690 3.6880 -1.49%
2006-04-26 0 6.700 6.700 6.750 6.500 6.750 26,992,000 178,984,100 6.6310 3.712 3.712 3.739 3.601 3.739 48,724,307 3.6734 0.00%
2006-04-25 0 6.700 6.650 6.700 6.600 6.700 11,531,000 76,888,500 6.6680 3.712 3.684 3.712 3.656 3.712 20,815,056 3.6939 0.00%
2006-04-24 0 6.700 6.650 6.700 6.550 6.700 16,467,300 109,167,386 6.6293 3.712 3.684 3.712 3.629 3.712 29,725,763 3.6725 -1.47%
2006-04-21 0 6.800 6.750 6.800 6.700 6.800 15,909,030 107,708,323 6.7703 3.767 3.739 3.767 3.712 3.767 28,718,008 3.7505 0.74%
2006-04-20 0 6.750 6.750 6.800 6.700 6.850 10,646,802 72,088,063 6.7709 3.739 3.739 3.767 3.712 3.795 19,218,956 3.7509 -1.46%
2006-04-19 0 6.850 6.800 6.850 6.750 6.900 17,580,400 120,239,750 6.8394 3.795 3.767 3.795 3.739 3.822 31,735,063 3.7889 1.48%
2006-04-18 0 6.750 6.750 6.800 6.600 6.850 20,567,000 138,750,250 6.7463 3.739 3.739 3.767 3.656 3.795 37,126,290 3.7373 3.85%
2006-04-13 0 6.500 6.500 6.550 6.500 6.600 15,953,465 104,535,819 6.5525 3.601 3.601 3.629 3.601 3.656 28,798,219 3.6299 0.78%
2006-04-12 0 6.450 6.450 6.500 6.450 6.600 11,896,246 77,744,891 6.5352 3.573 3.573 3.601 3.573 3.656 21,474,376 3.6204 -3.01%
2006-04-11 0 6.650 6.650 6.700 6.600 6.750 7,156,000 47,643,500 6.6578 3.684 3.684 3.712 3.656 3.739 12,917,573 3.6883 -1.48%
2006-04-10 0 6.750 6.750 6.800 6.650 6.800 6,825,946 45,882,207 6.7217 3.739 3.739 3.767 3.684 3.767 12,321,780 3.7237 0.00%
2006-04-07 0 6.750 6.700 6.750 6.550 6.800 23,160,586 154,925,775 6.6892 3.739 3.712 3.739 3.629 3.767 41,808,073 3.7056 2.27%
2006-04-06 0 6.600 6.550 6.600 6.500 6.650 14,336,911 93,920,722 6.5510 3.656 3.629 3.656 3.601 3.684 25,880,115 3.6291 0.00%
2006-04-04 0 6.600 6.600 6.650 6.500 6.650 9,375,353 61,690,758 6.5801 3.656 3.656 3.684 3.601 3.684 16,923,814 3.6452 0.00%
2006-04-03 0 6.600 6.600 6.650 6.350 6.650 24,034,970 156,614,554 6.5161 3.656 3.656 3.684 3.518 3.684 43,386,457 3.6098 4.76%
2006-03-31 0 6.300 6.300 6.350 6.300 6.400 13,586,647 86,296,941 6.3516 3.490 3.490 3.518 3.490 3.545 24,525,784 3.5186 -0.79%
2006-03-30 0 6.350 6.350 6.400 6.300 6.450 21,998,987 140,044,830 6.3660 3.518 3.518 3.545 3.490 3.573 39,711,226 3.5266 0.79%
2006-03-29 0 6.300 6.250 6.300 6.200 6.350 14,184,911 89,062,894 6.2787 3.490 3.462 3.490 3.435 3.518 25,605,734 3.4782 0.00%
2006-03-28 0 6.300 6.250 6.300 6.250 6.400 17,316,500 109,399,850 6.3177 3.490 3.462 3.490 3.462 3.545 31,258,686 3.4998 -1.56%
2006-03-27 0 6.400 6.350 6.400 6.300 6.450 7,896,000 50,405,604 6.3837 3.545 3.518 3.545 3.490 3.573 14,253,376 3.5364 0.79%
2006-03-24 0 6.350 6.300 6.350 6.250 6.400 9,304,000 58,740,500 6.3135 3.518 3.490 3.518 3.462 3.545 16,795,012 3.4975 -0.78%
2006-03-23 0 6.400 6.300 6.350 6.300 6.400 6,598,000 41,867,800 6.3455 3.545 3.490 3.518 3.490 3.545 11,910,306 3.5153 0.00%
2006-03-22 0 6.400 6.350 6.400 6.300 6.450 8,839,333 56,421,765 6.3830 3.545 3.518 3.545 3.490 3.573 15,956,223 3.5360 -0.78%
2006-03-21 0 6.450 6.450 6.500 6.400 6.500 5,088,000 32,968,970 6.4798 3.573 3.573 3.601 3.545 3.601 9,184,546 3.5896 0.00%
2006-03-20 0 6.450 6.450 6.500 6.450 6.550 6,620,000 43,066,050 6.5054 3.573 3.573 3.601 3.573 3.629 11,950,019 3.6038 0.00%
2006-03-17 0 6.450 6.400 6.450 6.400 6.500 10,876,000 70,135,600 6.4487 3.573 3.545 3.573 3.545 3.601 19,632,690 3.5724 -0.77%
2006-03-16 0 6.500 6.450 6.500 6.400 6.550 5,130,000 33,212,860 6.4742 3.601 3.573 3.601 3.545 3.629 9,260,362 3.5866 0.00%
2006-03-15 0 6.500 6.500 6.550 6.350 6.550 8,943,729 57,968,938 6.4815 3.601 3.601 3.629 3.518 3.629 16,144,672 3.5906 2.36%
2006-03-14 0 6.350 6.350 6.400 6.300 6.400 10,596,000 67,245,400 6.3463 3.518 3.518 3.545 3.490 3.545 19,127,251 3.5157 -0.78%
2006-03-13 0 6.400 6.350 6.400 6.350 6.400 4,681,762 29,809,977 6.3673 3.545 3.518 3.545 3.518 3.545 8,451,230 3.5273 0.79%
2006-03-10 0 6.350 6.350 6.400 6.350 6.450 4,716,000 30,164,400 6.3962 3.518 3.518 3.545 3.518 3.573 8,513,035 3.5433 -2.31%
2006-03-09 0 6.500 6.450 6.500 6.300 6.550 23,600,732 152,835,762 6.4759 3.601 3.573 3.601 3.490 3.629 42,602,598 3.5875 2.36%
2006-03-08 0 6.350 6.300 6.350 6.300 6.400 10,553,000 66,943,000 6.3435 3.518 3.490 3.518 3.490 3.545 19,049,630 3.5141 -0.78%
2006-03-07 0 6.400 6.350 6.400 6.300 6.450 22,114,000 140,385,750 6.3483 3.545 3.518 3.545 3.490 3.573 39,918,840 3.5168 -0.78%
2006-03-06 0 6.450 6.500 6.550 6.450 6.550 6,797,550 44,209,775 6.5038 3.573 3.601 3.629 3.573 3.629 12,270,521 3.6029 -0.77%
2006-03-03 0 6.500 6.450 6.500 6.450 6.750 12,612,000 82,836,770 6.5681 3.601 3.573 3.601 3.573 3.739 22,766,411 3.6386 -3.70%
2006-03-02 0 6.750 6.700 6.750 6.600 6.750 24,831,350 166,239,858 6.6948 3.739 3.712 3.739 3.656 3.739 44,824,034 3.7087 2.27%
2006-03-01 0 6.600 6.550 6.600 6.550 6.650 6,223,000 41,010,900 6.5902 3.656 3.629 3.656 3.629 3.684 11,233,379 3.6508 -1.49%
2006-02-28 0 6.700 6.650 6.700 6.500 6.750 12,809,167 85,430,979 6.6695 3.712 3.684 3.712 3.601 3.739 23,122,325 3.6947 -0.74%
2006-02-27 0 6.750 6.650 6.750 6.650 6.800 17,038,000 114,446,820 6.7172 3.739 3.684 3.739 3.684 3.767 30,755,955 3.7211 0.75%
2006-02-24 0 6.700 6.650 6.700 6.600 6.750 7,311,620 48,760,857 6.6690 3.712 3.684 3.712 3.656 3.739 13,198,489 3.6944 0.00%
2006-02-23 0 6.700 6.650 6.700 6.500 6.750 29,217,306 194,078,289 6.6426 3.712 3.684 3.712 3.601 3.739 52,741,293 3.6798 1.52%
2006-02-22 0 6.600 6.550 6.600 6.500 6.600 11,984,312 78,530,622 6.5528 3.656 3.629 3.656 3.601 3.656 21,633,347 3.6301 0.76%
2006-02-21 0 6.550 6.500 6.550 6.500 6.650 19,276,200 126,849,380 6.5806 3.629 3.601 3.629 3.601 3.684 34,796,217 3.6455 1.55%
2006-02-20 0 6.450 6.450 6.500 6.400 6.500 8,544,500 55,229,167 6.4637 3.573 3.573 3.601 3.545 3.601 15,424,009 3.5807 0.78%
2006-02-17 0 6.400 6.350 6.400 6.300 6.400 5,293,000 33,562,550 6.3409 3.545 3.518 3.545 3.490 3.545 9,554,600 3.5127 0.00%
2006-02-16 0 6.400 6.350 6.400 6.300 6.400 6,640,000 42,187,700 6.3536 3.545 3.518 3.545 3.490 3.545 11,986,122 3.5197 0.79%
2006-02-15 0 6.350 6.350 6.400 6.300 6.400 13,123,375 83,326,613 6.3495 3.518 3.518 3.545 3.490 3.545 23,689,514 3.5174 0.79%
2006-02-14 0 6.300 6.300 6.350 6.200 6.350 15,778,200 99,533,620 6.3083 3.490 3.490 3.518 3.435 3.518 28,481,841 3.4946 0.80%
2006-02-13 0 6.250 6.250 6.300 6.200 6.350 21,838,014 137,368,489 6.2903 3.462 3.462 3.490 3.435 3.518 39,420,647 3.4847 -1.57%
2006-02-10 0 6.350 6.300 6.350 6.300 6.400 17,321,000 109,959,816 6.3484 3.518 3.490 3.518 3.490 3.545 31,266,810 3.5168 -0.78%
2006-02-09 0 6.400 6.400 6.450 6.400 6.450 6,097,294 39,248,588 6.4371 3.545 3.545 3.573 3.545 3.573 11,006,462 3.5660 0.79%
2006-02-08 0 6.350 6.350 6.400 6.350 6.550 16,730,000 107,433,188 6.4216 3.518 3.518 3.545 3.518 3.629 30,199,973 3.5574 -3.05%
2006-02-07 0 6.550 6.500 6.550 6.500 6.550 25,100,960 164,264,862 6.5442 3.629 3.601 3.629 3.601 3.629 45,310,717 3.6253 0.00%
2006-02-06 0 6.550 6.550 6.600 6.450 6.600 17,566,000 114,682,500 6.5287 3.629 3.629 3.656 3.573 3.656 31,709,069 3.6167 0.77%
2006-02-03 0 6.500 6.450 6.500 6.400 6.650 30,483,580 198,113,707 6.4990 3.601 3.573 3.601 3.545 3.684 55,027,094 3.6003 -2.26%
2006-02-02 0 6.650 6.650 6.700 6.650 6.850 14,723,039 98,748,481 6.7071 3.684 3.684 3.712 3.684 3.795 26,577,129 3.7155 -2.92%
2006-02-01 0 6.850 6.800 6.850 6.750 6.950 13,410,000 91,965,756 6.8580 3.795 3.767 3.795 3.739 3.850 24,206,912 3.7992 -0.72%
2006-01-27 0 6.900 6.850 6.900 6.800 6.950 19,488,000 134,202,300 6.8864 3.822 3.795 3.822 3.767 3.850 35,178,545 3.8149 2.22%
2006-01-26 0 6.750 6.750 6.800 6.700 6.800 6,447,333 43,519,264 6.7500 3.739 3.739 3.767 3.712 3.767 11,638,331 3.7393 0.75%
2006-01-25 0 6.700 6.650 6.700 6.650 6.750 4,522,667 30,288,986 6.6972 3.712 3.684 3.712 3.684 3.739 8,164,042 3.7100 0.00%
2006-01-24 0 6.700 6.700 6.750 6.650 6.750 9,537,210 63,782,125 6.6877 3.712 3.712 3.739 3.684 3.739 17,215,988 3.7048 0.75%
2006-01-23 0 6.650 6.650 6.700 6.600 6.800 13,834,000 92,195,520 6.6644 3.684 3.684 3.712 3.656 3.767 24,972,290 3.6919 -3.62%
2006-01-20 0 6.900 6.850 6.900 6.700 6.950 19,373,333 132,650,831 6.8471 3.822 3.795 3.822 3.712 3.850 34,971,556 3.7931 1.47%
2006-01-19 0 6.800 6.800 6.850 6.600 6.950 18,462,000 124,207,292 6.7277 3.767 3.767 3.795 3.656 3.850 33,326,473 3.7270 3.82%
2006-01-18 0 6.550 6.550 6.600 6.500 6.650 12,833,256 84,222,639 6.5628 3.629 3.629 3.656 3.601 3.684 23,165,809 3.6356 -1.50%
2006-01-17 0 6.650 6.600 6.650 6.500 6.850 16,182,000 107,884,000 6.6669 3.684 3.656 3.684 3.601 3.795 29,210,756 3.6933 -1.48%
2006-01-16 0 6.750 6.750 6.800 6.700 6.900 14,614,000 99,176,600 6.7864 3.739 3.739 3.767 3.712 3.822 26,380,299 3.7595 -2.17%
2006-01-13 0 6.900 6.850 6.900 6.850 7.000 9,888,766 68,083,285 6.8849 3.822 3.795 3.822 3.795 3.878 17,850,595 3.8141 0.73%
2006-01-12 0 6.850 6.900 6.950 6.800 7.050 20,243,697 139,974,537 6.9145 3.795 3.822 3.850 3.767 3.906 36,542,683 3.8304 -1.44%
2006-01-11 0 6.950 6.950 7.000 6.950 7.100 16,686,282 116,654,858 6.9911 3.850 3.850 3.878 3.850 3.933 30,121,055 3.8729 0.00%
2006-01-10 0 6.950 6.950 7.000 6.850 7.050 26,996,031 187,944,008 6.9619 3.850 3.850 3.878 3.795 3.906 48,731,584 3.8567 -0.71%
2006-01-09 0 7.000 7.000 7.050 6.950 7.100 32,044,000 225,603,824 7.0404 3.878 3.878 3.906 3.850 3.933 57,843,868 3.9002 2.19%
2006-01-06 0 6.850 6.850 6.900 6.650 6.900 21,687,000 146,430,298 6.7520 3.795 3.795 3.822 3.684 3.822 39,148,046 3.7404 3.01%
2006-01-05 0 6.650 6.600 6.650 6.600 6.700 15,943,024 105,909,808 6.6430 3.684 3.656 3.684 3.656 3.712 28,779,372 3.6801 0.76%
2006-01-04 0 6.600 6.550 6.600 6.500 6.650 16,370,000 107,884,700 6.5904 3.656 3.629 3.656 3.601 3.684 29,550,123 3.6509 1.54%
2006-01-03 0 6.500 6.450 6.500 6.300 6.500 11,771,000 75,460,202 6.4107 3.601 3.573 3.601 3.490 3.601 21,248,289 3.5514 3.17%
2005-12-30 0 6.300 6.250 6.300 6.300 6.500 20,121,000 128,291,000 6.3760 3.490 3.462 3.490 3.490 3.601 36,321,198 3.5321 -3.08%
2005-12-29 0 6.500 6.500 6.550 6.500 6.600 5,996,000 39,344,700 6.5618 3.601 3.601 3.629 3.601 3.656 10,823,612 3.6351 -1.52%
2005-12-28 0 6.600 6.500 6.600 6.500 6.650 5,554,000 36,469,800 6.5664 3.656 3.601 3.656 3.601 3.684 10,025,741 3.6376 -0.75%
2005-12-23 0 6.650 6.600 6.650 6.550 6.700 12,642,598 83,839,057 6.6315 3.684 3.656 3.684 3.629 3.712 22,821,644 3.6737 1.53%
2005-12-22 0 6.550 6.500 6.550 6.450 6.550 6,959,778 45,357,001 6.5170 3.629 3.601 3.629 3.573 3.629 12,563,365 3.6103 0.77%
2005-12-21 0 6.500 6.450 6.500 6.450 6.600 8,349,876 54,664,282 6.5467 3.601 3.573 3.601 3.573 3.656 15,072,685 3.6267 0.78%
2005-12-20 0 6.450 6.450 6.500 6.400 6.500 12,716,000 82,311,400 6.4731 3.573 3.573 3.601 3.545 3.601 22,954,145 3.5859 -0.77%
2005-12-19 0 6.500 6.450 6.500 6.350 6.500 9,949,507 64,439,168 6.4766 3.601 3.573 3.601 3.518 3.601 17,960,241 3.5879 1.56%
2005-12-16 0 6.400 6.350 6.400 6.350 6.500 7,112,000 45,712,300 6.4275 3.545 3.518 3.545 3.518 3.601 12,838,147 3.5607 -0.78%
2005-12-15 0 6.450 6.400 6.450 6.400 6.500 16,328,333 104,881,726 6.4233 3.573 3.545 3.573 3.545 3.601 29,474,908 3.5583 1.57%
2005-12-14 0 6.350 6.350 6.400 6.300 6.550 7,333,824 46,891,165 6.3938 3.518 3.518 3.545 3.490 3.629 13,238,570 3.5420 -2.31%
2005-12-13 0 6.500 6.450 6.500 6.400 6.550 12,369,291 80,020,727 6.4693 3.601 3.573 3.601 3.545 3.629 22,328,287 3.5838 1.56%
2005-12-12 0 6.400 6.350 6.450 6.350 6.500 9,812,000 63,010,500 6.4218 3.545 3.518 3.573 3.518 3.601 17,712,022 3.5575 0.79%
2005-12-09 0 6.350 6.300 6.350 6.250 6.350 4,586,000 28,996,600 6.3229 3.518 3.490 3.518 3.462 3.518 8,278,367 3.5027 0.79%
2005-12-08 0 6.300 6.300 6.350 6.250 6.550 19,972,000 127,469,100 6.3824 3.490 3.490 3.518 3.462 3.629 36,052,233 3.5357 -3.08%
2005-12-07 0 6.500 6.450 6.500 6.350 6.550 14,335,667 92,563,452 6.4569 3.601 3.573 3.601 3.518 3.629 25,877,869 3.5769 1.56%
2005-12-06 0 6.400 6.350 6.450 6.350 6.600 8,941,523 57,809,371 6.4653 3.545 3.518 3.573 3.518 3.656 16,140,690 3.5816 -3.03%
2005-12-05 0 6.600 6.600 6.650 6.500 6.650 7,164,000 47,205,990 6.5893 3.656 3.656 3.684 3.601 3.684 12,932,015 3.6503 0.00%
2005-12-02 0 6.600 6.650 6.700 6.550 6.650 20,322,000 134,279,700 6.6076 3.656 3.684 3.712 3.629 3.684 36,684,031 3.6604 0.76%
2005-12-01 0 6.550 6.550 6.600 6.350 6.600 9,980,000 64,973,583 6.5104 3.629 3.629 3.656 3.518 3.656 18,015,285 3.6066 3.15%
2005-11-30 0 6.350 6.300 6.350 6.300 6.500 12,854,000 82,228,520 6.3971 3.518 3.490 3.518 3.490 3.601 23,203,254 3.5438 -1.55%
2005-11-29 0 6.450 6.450 6.500 6.400 6.550 6,932,000 45,057,100 6.4999 3.573 3.573 3.601 3.545 3.629 12,513,222 3.6008 -1.53%
2005-11-28 0 6.550 6.550 6.600 6.500 6.650 13,902,000 91,508,000 6.5824 3.629 3.629 3.656 3.601 3.684 25,095,040 3.6465 -1.50%
2005-11-25 0 6.650 6.600 6.650 6.350 6.650 25,545,285 167,078,678 6.5405 3.684 3.656 3.684 3.518 3.684 46,112,786 3.6233 3.91%
2005-11-24 0 6.400 6.350 6.400 6.300 6.400 6,911,000 44,078,950 6.3781 3.545 3.518 3.545 3.490 3.545 12,475,314 3.5333 0.79%
2005-11-23 0 6.350 6.350 6.400 6.300 6.400 5,124,000 32,640,400 6.3701 3.518 3.518 3.545 3.490 3.545 9,249,531 3.5289 0.00%
2005-11-22 0 6.350 6.300 6.350 6.250 6.400 8,919,000 56,390,400 6.3225 3.518 3.490 3.518 3.462 3.545 16,100,033 3.5025 0.00%
2005-11-21 0 6.350 6.300 6.350 6.300 6.400 9,701,644 61,577,452 6.3471 3.518 3.490 3.518 3.490 3.545 17,512,814 3.5161 0.79%
2005-11-18 0 6.300 6.250 6.300 6.250 6.300 7,006,000 43,986,800 6.2784 3.490 3.462 3.490 3.462 3.490 12,646,803 3.4781 1.61%
2005-11-17 0 6.200 6.200 6.250 6.150 6.250 7,577,714 47,033,227 6.2068 3.435 3.435 3.462 3.407 3.462 13,678,826 3.4384 0.81%
2005-11-16 0 6.150 6.150 6.200 6.050 6.200 6,086,400 37,352,520 6.1370 3.407 3.407 3.435 3.352 3.435 10,986,797 3.3998 0.82%
2005-11-15 0 6.100 6.050 6.100 6.000 6.150 15,378,155 93,409,046 6.0741 3.379 3.352 3.379 3.324 3.407 27,759,705 3.3649 -0.81%
2005-11-14 0 6.150 6.150 6.200 6.100 6.300 10,687,660 66,204,106 6.1944 3.407 3.407 3.435 3.379 3.490 19,292,710 3.4316 -2.38%
2005-11-11 0 6.300 6.250 6.300 6.200 6.300 7,472,597 46,799,151 6.2628 3.490 3.462 3.490 3.435 3.490 13,489,075 3.4694 1.61%
2005-11-10 0 6.200 6.200 6.250 6.200 6.250 6,060,000 37,642,100 6.2116 3.435 3.435 3.462 3.435 3.462 10,939,141 3.4410 -0.80%
2005-11-09 0 6.250 6.200 6.250 6.200 6.300 11,665,065 72,880,069 6.2477 3.462 3.435 3.462 3.435 3.490 21,057,062 3.4611 0.81%
2005-11-08 0 6.200 6.150 6.200 6.150 6.200 6,576,000 40,605,700 6.1748 3.435 3.407 3.435 3.407 3.435 11,870,593 3.4207 1.64%
2005-11-07 0 6.100 6.100 6.150 6.100 6.300 13,852,000 85,503,000 6.1726 3.379 3.379 3.407 3.379 3.490 25,004,783 3.4195 -2.40%
2005-11-04 0 6.250 6.200 6.250 6.150 6.250 6,937,828 43,058,884 6.2064 3.462 3.435 3.462 3.407 3.462 12,523,743 3.4382 0.81%
2005-11-03 0 6.200 6.150 6.200 6.150 6.250 11,747,815 72,822,390 6.1988 3.435 3.407 3.435 3.407 3.462 21,206,437 3.4340 0.81%
2005-11-02 0 6.150 6.100 6.150 6.050 6.150 8,151,000 49,620,900 6.0877 3.407 3.379 3.407 3.352 3.407 14,713,687 3.3724 1.65%
2005-11-01 0 6.050 6.000 6.050 6.000 6.050 6,518,000 39,189,472 6.0125 3.352 3.324 3.352 3.324 3.352 11,765,895 3.3308 1.68%
2005-10-31 0 5.950 5.950 6.000 5.850 6.000 4,800,000 28,488,900 5.9352 3.296 3.296 3.324 3.241 3.324 8,664,666 3.2879 0.85%
2005-10-28 0 5.900 5.900 5.950 5.850 5.950 15,018,000 88,671,600 5.9044 3.268 3.268 3.296 3.241 3.296 27,109,575 3.2709 -0.84%
2005-10-27 0 5.950 5.950 6.000 5.900 6.000 8,014,802 47,654,179 5.9458 3.296 3.296 3.324 3.268 3.324 14,467,830 3.2938 -0.83%
2005-10-26 0 6.000 5.950 6.000 5.950 6.050 18,608,350 111,967,089 6.0170 3.324 3.296 3.324 3.296 3.352 33,590,655 3.3333 -0.83%
2005-10-25 0 6.050 6.000 6.050 6.000 6.150 9,524,000 57,781,300 6.0669 3.352 3.324 3.352 3.324 3.407 17,192,142 3.3609 -0.82%
2005-10-24 0 6.100 6.050 6.100 6.000 6.150 12,634,500 76,622,650 6.0646 3.379 3.352 3.379 3.324 3.407 22,807,026 3.3596 0.00%
2005-10-21 0 6.100 6.100 6.150 5.950 6.150 23,866,100 143,890,775 6.0291 3.379 3.379 3.407 3.296 3.407 43,081,624 3.3400 1.67%
2005-10-20 0 6.000 5.900 5.950 5.900 6.150 32,260,000 194,418,440 6.0266 3.324 3.268 3.296 3.268 3.407 58,233,778 3.3386 -1.64%
2005-10-19 0 6.100 6.050 6.100 6.000 6.100 35,259,000 213,394,800 6.0522 3.379 3.352 3.379 3.324 3.379 63,647,390 3.3528 -2.40%
2005-10-18 0 6.250 6.200 6.250 6.100 6.250 36,900,000 228,654,718 6.1966 3.462 3.435 3.462 3.379 3.462 66,609,623 3.4328 1.63%
2005-10-17 0 6.150 6.100 6.150 6.000 6.150 16,722,100 101,451,033 6.0669 3.407 3.379 3.407 3.324 3.407 30,185,712 3.3609 0.82%
2005-10-14 0 6.100 6.050 6.100 6.000 6.200 21,780,401 132,875,546 6.1007 3.379 3.352 3.379 3.324 3.435 39,316,647 3.3796 -1.61%
2005-10-13 0 6.200 6.200 6.250 6.100 6.250 15,607,812 96,700,710 6.1957 3.435 3.435 3.462 3.379 3.462 28,174,267 3.4322 0.81%
2005-10-12 0 6.150 6.150 6.250 6.000 6.300 38,370,000 236,545,400 6.1649 3.407 3.407 3.462 3.324 3.490 69,263,177 3.4152 -1.60%
2005-10-10 0 6.250 6.200 6.250 6.150 6.250 13,533,000 84,200,050 6.2218 3.462 3.435 3.462 3.407 3.462 24,428,944 3.4467 1.63%
2005-10-07 0 6.150 6.100 6.150 6.100 6.200 22,029,484 135,351,277 6.1441 3.407 3.379 3.407 3.379 3.435 39,766,277 3.4037 0.82%
2005-10-06 0 6.100 6.050 6.100 6.050 6.250 28,534,000 174,786,850 6.1256 3.379 3.352 3.379 3.352 3.462 51,507,831 3.3934 -3.94%
2005-10-05 0 6.350 6.300 6.350 6.250 6.550 24,587,000 156,406,800 6.3614 3.518 3.490 3.518 3.462 3.629 44,382,948 3.5240 -3.05%
2005-10-04 0 6.550 6.550 6.600 6.450 6.600 20,936,351 137,023,964 6.5448 3.629 3.629 3.656 3.573 3.656 37,793,020 3.6256 0.77%
2005-10-03 0 6.500 6.450 6.500 6.400 6.500 5,779,000 37,364,610 6.4656 3.601 3.573 3.601 3.545 3.601 10,431,897 3.5818 0.78%
2005-09-30 0 6.450 6.450 6.500 6.450 6.500 12,903,000 83,410,050 6.4644 3.573 3.573 3.601 3.573 3.601 23,291,706 3.5811 -0.77%
2005-09-29 0 6.500 6.450 6.500 6.300 6.500 13,430,800 85,972,371 6.4011 3.601 3.573 3.601 3.490 3.601 24,244,459 3.5461 3.17%
2005-09-28 0 6.300 6.300 6.350 6.300 6.400 4,830,668 30,716,556 6.3587 3.490 3.490 3.518 3.490 3.545 8,720,026 3.5225 -1.56%
2005-09-27 0 6.400 6.350 6.400 6.300 6.400 5,914,000 37,613,300 6.3600 3.545 3.518 3.545 3.490 3.545 10,675,591 3.5233 0.79%
2005-09-26 0 6.350 6.350 6.400 6.200 6.400 10,447,939 66,052,606 6.3221 3.518 3.518 3.545 3.435 3.545 18,859,980 3.5023 0.00%
2005-09-23 0 6.350 6.300 6.350 6.300 6.400 13,066,316 82,825,857 6.3389 3.518 3.490 3.518 3.490 3.545 23,586,514 3.5116 0.79%
2005-09-22 0 6.300 6.300 6.350 6.200 6.350 11,488,000 72,248,019 6.2890 3.490 3.490 3.518 3.435 3.518 20,737,435 3.4839 0.80%
2005-09-21 0 6.250 6.200 6.250 6.150 6.300 15,079,208 94,210,690 6.2477 3.462 3.435 3.462 3.407 3.490 27,220,064 3.4611 1.63%
2005-09-20 0 6.150 6.100 6.150 6.000 6.200 14,056,816 86,218,174 6.1335 3.407 3.379 3.407 3.324 3.435 25,374,504 3.3978 0.00%
2005-09-16 0 6.150 6.100 6.150 6.100 6.150 4,478,000 27,391,400 6.1169 3.407 3.379 3.407 3.379 3.407 8,083,412 3.3886 -0.81%
2005-09-15 0 6.200 6.150 6.200 6.100 6.250 11,174,052 68,929,589 6.1687 3.435 3.407 3.435 3.379 3.462 20,170,715 3.4173 0.00%
2005-09-14 0 6.200 6.150 6.200 6.050 6.250 10,998,848 67,652,750 6.1509 3.435 3.407 3.435 3.352 3.462 19,854,448 3.4074 0.00%
2005-09-13 0 6.200 6.150 6.200 6.150 6.350 7,675,075 48,137,626 6.2719 3.435 3.407 3.435 3.407 3.518 13,854,576 3.4745 -2.36%
2005-09-12 0 6.350 6.300 6.350 6.250 6.350 3,117,000 19,664,050 6.3086 3.518 3.490 3.518 3.462 3.518 5,626,618 3.4948 1.60%
2005-09-09 0 6.250 6.300 6.350 6.200 6.300 3,674,627 23,040,675 6.2702 3.462 3.490 3.518 3.435 3.490 6,633,212 3.4735 -0.79%
2005-09-08 0 6.300 6.300 6.350 6.250 6.350 2,204,500 13,863,850 6.2889 3.490 3.490 3.518 3.462 3.518 3,979,429 3.4839 -0.79%
2005-09-07 0 6.350 6.250 6.350 6.300 6.350 10,764,000 68,144,700 6.3308 3.518 3.462 3.518 3.490 3.518 19,430,514 3.5071 1.60%
2005-09-06 0 6.250 6.200 6.250 6.200 6.350 8,302,952 52,161,893 6.2823 3.462 3.435 3.462 3.435 3.518 14,987,981 3.4802 -0.79%
2005-09-05 0 6.300 6.300 6.350 6.250 6.350 2,818,100 17,767,745 6.3049 3.490 3.490 3.518 3.462 3.518 5,087,062 3.4927 0.00%
2005-09-02 0 6.300 6.250 6.300 6.250 6.350 11,586,000 73,010,600 6.3016 3.490 3.462 3.490 3.462 3.518 20,914,338 3.4909 0.00%
2005-09-01 0 6.300 6.300 6.350 6.250 6.550 26,192,000 168,316,700 6.4263 3.490 3.490 3.518 3.462 3.629 47,280,196 3.5600 -1.56%
2005-08-31 0 6.400 6.350 6.400 6.300 6.400 6,499,768 41,295,235 6.3533 3.545 3.518 3.545 3.490 3.545 11,732,984 3.5196 1.59%
2005-08-30 0 6.300 6.300 6.350 6.250 6.400 12,948,000 81,833,200 6.3201 3.490 3.490 3.518 3.462 3.545 23,372,937 3.5012 0.00%
2005-08-29 0 6.300 6.250 6.300 6.200 6.350 16,609,720 104,323,082 6.2808 3.490 3.462 3.490 3.435 3.518 29,982,850 3.4794 -2.33%
2005-08-26 0 6.450 6.400 6.450 6.300 6.450 18,346,760 116,657,281 6.3585 3.573 3.545 3.573 3.490 3.573 33,118,449 3.5224 3.20%
2005-08-25 0 6.250 6.250 6.300 6.200 6.300 8,621,200 54,012,000 6.2650 3.462 3.462 3.490 3.435 3.490 15,562,463 3.4707 0.00%
2005-08-24 0 6.250 6.250 6.300 6.200 6.400 20,547,542 129,099,206 6.2830 3.462 3.462 3.490 3.435 3.545 37,091,166 3.4806 -1.57%
2005-08-23 0 6.350 6.350 6.400 6.350 6.550 10,468,000 67,408,200 6.4395 3.518 3.518 3.545 3.518 3.629 18,896,193 3.5673 -2.31%
2005-08-22 0 6.500 6.450 6.550 6.450 6.600 16,746,000 108,897,000 6.5029 3.601 3.573 3.629 3.573 3.656 30,228,855 3.6024 0.00%
2005-08-19 0 6.500 6.450 6.500 6.450 6.650 20,900,000 136,572,900 6.5346 3.601 3.573 3.601 3.573 3.684 37,727,401 3.6200 -2.26%
2005-08-18 0 6.650 6.650 6.700 6.600 6.850 11,918,000 79,618,700 6.6805 3.684 3.684 3.712 3.656 3.795 21,513,645 3.7008 -2.92%
2005-08-17 0 6.850 6.800 6.850 6.650 6.900 10,768,000 72,788,100 6.7597 3.795 3.767 3.795 3.684 3.822 19,437,735 3.7447 2.24%
2005-08-16 0 6.700 6.700 6.750 6.650 6.800 13,339,000 89,455,796 6.7063 3.712 3.712 3.739 3.684 3.767 24,078,747 3.7151 -0.74%
2005-08-15 0 6.750 6.700 6.750 6.550 6.850 15,547,503 103,861,906 6.6803 3.739 3.712 3.739 3.629 3.795 28,065,401 3.7007 -0.74%
2005-08-12 0 6.800 6.800 6.850 6.750 6.900 7,626,600 52,078,720 6.8286 3.767 3.767 3.795 3.739 3.822 13,767,072 3.7828 0.00%
2005-08-11 0 6.800 6.800 6.850 6.700 6.900 17,213,956 116,817,293 6.7862 3.767 3.767 3.795 3.712 3.822 31,073,580 3.7594 0.00%
2005-08-10 0 6.800 6.750 6.800 6.500 6.800 25,987,690 174,436,650 6.7123 3.767 3.739 3.767 3.601 3.767 46,911,388 3.7184 3.82%
2005-08-09 0 6.550 6.500 6.550 6.500 6.650 9,532,000 62,625,600 6.5700 3.629 3.601 3.629 3.601 3.684 17,206,583 3.6396 -1.50%
2005-08-08 0 6.650 6.650 6.700 6.600 6.700 6,314,000 41,966,800 6.6466 3.684 3.684 3.712 3.656 3.712 11,397,647 3.6821 0.00%
2005-08-05 0 6.650 6.650 6.700 6.550 6.700 6,324,000 42,059,172 6.6507 3.684 3.684 3.712 3.629 3.712 11,415,698 3.6843 0.00%
2005-08-04 0 6.650 6.600 6.650 6.550 6.700 10,582,600 69,984,786 6.6132 3.684 3.656 3.684 3.629 3.712 19,103,062 3.6635 -0.75%
2005-08-03 0 6.700 6.700 6.750 6.550 6.850 21,563,800 143,715,620 6.6647 3.712 3.712 3.739 3.629 3.795 38,925,653 3.6921 -2.19%
2005-08-02 0 6.850 6.800 6.850 6.800 6.950 7,048,000 48,285,764 6.8510 3.795 3.767 3.795 3.767 3.850 12,722,618 3.7953 -0.72%
2005-08-01 0 6.900 6.850 6.900 6.800 6.900 7,588,500 51,983,690 6.8503 3.822 3.795 3.822 3.767 3.822 13,698,296 3.7949 0.00%
2005-07-29 0 6.900 6.850 6.900 6.800 6.950 11,007,000 75,869,225 6.8928 3.822 3.795 3.822 3.767 3.850 19,869,163 3.8184 0.00%
2005-07-28 0 6.900 6.850 6.900 6.800 6.950 16,832,000 115,630,760 6.8697 3.822 3.795 3.822 3.767 3.850 30,384,097 3.8056 -0.72%
2005-07-27 0 6.950 6.950 7.000 6.800 7.000 29,939,589 206,648,198 6.9022 3.850 3.850 3.878 3.767 3.878 54,045,114 3.8236 2.96%
2005-07-26 0 6.750 6.750 6.850 6.650 6.850 22,770,449 153,779,441 6.7535 3.739 3.739 3.795 3.684 3.795 41,103,822 3.7412 2.27%
2005-07-25 0 6.600 6.600 6.650 6.550 6.700 5,867,400 38,697,230 6.5953 3.656 3.656 3.684 3.629 3.712 10,591,472 3.6536 -1.49%
2005-07-22 0 6.700 6.650 6.700 6.550 6.700 17,909,530 118,415,262 6.6119 3.712 3.684 3.712 3.629 3.712 32,329,188 3.6628 3.08%
2005-07-21 0 6.500 6.500 6.550 6.400 6.600 11,141,000 72,081,270 6.4699 3.601 3.601 3.629 3.545 3.656 20,111,052 3.5842 -1.52%
2005-07-20 0 6.600 6.550 6.600 6.450 6.700 14,398,000 94,944,200 6.5943 3.656 3.629 3.656 3.573 3.712 25,990,389 3.6531 0.00%
2005-07-19 0 6.600 6.600 6.650 6.350 6.750 41,112,751 269,419,363 6.5532 3.656 3.656 3.684 3.518 3.739 74,214,223 3.6303 3.12%
2005-07-18 0 6.400 6.350 6.400 6.350 6.400 7,300,413 46,608,640 6.3844 3.545 3.518 3.545 3.518 3.545 13,178,259 3.5368 0.79%
2005-07-15 0 6.350 6.350 6.400 6.350 6.450 9,728,966 62,239,438 6.3973 3.518 3.518 3.545 3.518 3.573 17,562,134 3.5440 -0.78%
2005-07-14 0 6.400 6.400 6.450 6.300 6.500 17,508,801 112,380,337 6.4185 3.545 3.545 3.573 3.490 3.601 31,605,816 3.5557 1.59%
2005-07-13 0 6.300 6.250 6.300 6.250 6.350 10,605,976 66,681,328 6.2871 3.490 3.462 3.490 3.462 3.518 19,145,259 3.4829 0.00%
2005-07-12 0 6.300 6.250 6.300 6.200 6.400 19,528,000 122,663,200 6.2814 3.490 3.462 3.490 3.435 3.545 35,250,751 3.4797 -2.33%
2005-07-11 0 6.450 6.400 6.450 6.300 6.450 13,865,048 88,648,240 6.3936 3.573 3.545 3.573 3.490 3.573 25,028,336 3.5419 2.38%
2005-07-08 0 6.300 6.250 6.350 6.200 6.350 11,588,000 72,599,000 6.2650 3.490 3.462 3.518 3.435 3.518 20,917,949 3.4707 0.00%
2005-07-07 0 6.300 6.300 6.350 6.250 6.400 12,688,000 80,194,604 6.3205 3.490 3.490 3.518 3.462 3.545 22,903,601 3.5014 -0.79%
2005-07-06 0 6.350 6.350 6.400 6.300 6.450 29,289,806 187,006,424 6.3847 3.518 3.518 3.545 3.490 3.573 52,872,166 3.5370 -0.78%
2005-07-05 0 6.400 6.400 6.450 6.400 6.500 7,924,000 51,284,121 6.4720 3.545 3.545 3.573 3.545 3.601 14,303,920 3.5853 -1.54%
2005-07-04 0 6.500 6.500 6.550 6.450 6.600 14,232,000 92,818,252 6.5218 3.601 3.601 3.629 3.573 3.656 25,690,736 3.6129 -0.76%
2005-06-30 0 6.550 6.500 6.550 6.450 6.600 9,129,500 59,898,425 6.5610 3.629 3.601 3.629 3.573 3.656 16,480,015 3.6346 0.77%
2005-06-29 0 6.500 6.450 6.500 6.450 6.600 11,868,000 77,613,200 6.5397 3.601 3.573 3.601 3.573 3.656 21,423,388 3.6228 0.00%
2005-06-28 0 6.500 6.500 6.550 6.400 6.550 8,632,200 56,029,650 6.4908 3.601 3.601 3.629 3.545 3.629 15,582,319 3.5957 0.00%
2005-06-27 0 6.500 6.500 6.550 6.400 6.500 9,436,000 60,938,288 6.4581 3.601 3.601 3.629 3.545 3.601 17,033,290 3.5776 -0.76%
2005-06-24 0 6.550 6.500 6.600 6.450 6.600 16,334,000 106,929,624 6.5464 3.629 3.601 3.656 3.573 3.656 29,485,138 3.6266 0.00%
2005-06-23 0 6.550 6.550 6.650 6.500 6.700 14,090,000 92,910,400 6.5941 3.629 3.629 3.684 3.601 3.712 25,434,406 3.6529 -0.76%
2005-06-22 0 6.600 6.600 6.650 6.300 6.650 33,427,460 218,030,048 6.5225 3.656 3.656 3.684 3.490 3.684 60,341,206 3.6133 3.94%
2005-06-21 0 6.350 6.300 6.350 6.200 6.350 5,197,000 32,561,950 6.2655 3.518 3.490 3.518 3.435 3.518 9,381,306 3.4709 0.79%
2005-06-20 0 6.300 6.250 6.300 6.250 6.350 6,655,285 41,967,059 6.3058 3.490 3.462 3.490 3.462 3.518 12,013,713 3.4933 -0.79%
2005-06-17 0 6.350 6.300 6.350 6.200 6.350 5,165,124 32,564,200 6.3046 3.518 3.490 3.518 3.435 3.518 9,323,766 3.4926 2.42%
2005-06-16 0 6.200 6.200 6.250 6.200 6.300 4,220,000 26,282,800 6.2282 3.435 3.435 3.462 3.435 3.490 7,617,686 3.4502 -2.36%
2005-06-15 0 6.350 6.350 6.400 6.250 6.400 6,002,123 37,811,260 6.2996 3.518 3.518 3.545 3.462 3.545 10,834,665 3.4898 0.00%
2005-06-14 0 6.350 6.300 6.350 6.250 6.400 6,544,000 41,455,246 6.3348 3.518 3.490 3.518 3.462 3.545 11,812,828 3.5093 0.00%
2005-06-13 0 6.350 6.300 6.350 6.250 6.400 9,873,435 62,354,499 6.3154 3.518 3.490 3.518 3.462 3.545 17,822,921 3.4986 0.79%
2005-06-10 0 6.300 6.300 6.350 6.200 6.350 14,956,000 93,794,722 6.2714 3.490 3.490 3.518 3.435 3.518 26,997,656 3.4742 0.80%
2005-06-09 0 6.250 6.200 6.250 6.150 6.300 16,714,000 103,831,900 6.2123 3.462 3.435 3.462 3.407 3.490 30,171,090 3.4414 0.81%
2005-06-08 0 6.200 6.150 6.200 6.050 6.200 15,115,301 93,134,411 6.1616 3.435 3.407 3.435 3.352 3.435 27,285,217 3.4134 2.48%
2005-06-07 0 6.050 6.000 6.050 6.000 6.100 7,844,519 47,562,275 6.0631 3.352 3.324 3.352 3.324 3.379 14,160,446 3.3588 -0.82%
2005-06-06 0 6.100 6.050 6.100 6.000 6.100 6,110,310 37,041,694 6.0622 3.379 3.352 3.379 3.324 3.379 11,029,958 3.3583 0.00%
2005-06-03 0 6.100 6.100 6.150 6.050 6.150 5,794,000 35,418,400 6.1129 3.379 3.379 3.407 3.352 3.407 10,458,974 3.3864 -0.81%
2005-06-02 0 6.150 6.100 6.150 6.050 6.200 8,002,000 48,993,600 6.1227 3.407 3.379 3.407 3.352 3.435 14,444,721 3.3918 -0.81%
2005-06-01 0 6.200 6.200 6.250 6.150 6.250 12,124,000 75,325,900 6.2130 3.435 3.435 3.462 3.407 3.462 21,885,503 3.4418 -0.80%
2005-05-31 0 6.250 6.200 6.250 6.150 6.300 15,047,000 93,796,650 6.2336 3.462 3.435 3.462 3.407 3.490 27,161,924 3.4532 0.81%
2005-05-30 0 6.200 6.150 6.200 6.050 6.250 10,112,500 62,306,266 6.1613 3.435 3.407 3.435 3.352 3.462 18,254,466 3.4132 0.81%
2005-05-27 0 6.150 6.100 6.150 6.050 6.150 4,130,000 25,297,800 6.1254 3.407 3.379 3.407 3.352 3.407 7,455,223 3.3933 2.50%
2005-05-26 0 6.000 6.000 6.050 6.000 6.050 3,757,000 22,587,200 6.0120 3.324 3.324 3.352 3.324 3.352 6,781,907 3.3305 0.00%
2005-05-25 0 6.000 5.950 6.000 5.950 6.150 10,956,000 65,950,400 6.0196 3.324 3.296 3.324 3.296 3.407 19,777,101 3.3347 -2.44%
2005-05-24 0 6.150 6.100 6.150 6.100 6.150 2,552,000 15,577,000 6.1038 3.407 3.379 3.407 3.379 3.407 4,606,714 3.3814 0.00%
2005-05-23 0 6.150 6.100 6.150 6.000 6.150 6,396,000 38,898,700 6.0817 3.407 3.379 3.407 3.324 3.407 11,545,668 3.3691 0.82%
2005-05-20 0 6.100 6.050 6.100 6.000 6.150 7,093,592 43,074,613 6.0723 3.379 3.352 3.379 3.324 3.407 12,804,918 3.3639 0.00%
2005-05-19 0 6.100 6.050 6.150 6.000 6.150 14,414,000 87,540,400 6.0733 3.379 3.352 3.407 3.324 3.407 26,019,271 3.3644 1.67%
2005-05-18 0 6.000 5.950 6.000 5.950 6.050 14,887,000 89,244,980 5.9948 3.324 3.296 3.324 3.296 3.352 26,873,102 3.3210 -0.83%
2005-05-17 0 6.050 6.000 6.050 6.000 6.250 22,950,000 139,310,100 6.0702 3.352 3.324 3.352 3.324 3.462 41,427,936 3.3627 -2.42%
2005-05-13 0 6.200 6.200 6.250 6.150 6.250 7,328,022 45,663,336 6.2313 3.435 3.435 3.462 3.407 3.462 13,228,097 3.4520 -0.80%
2005-05-12 0 6.250 6.200 6.300 6.250 6.350 11,590,000 72,765,400 6.2783 3.462 3.435 3.490 3.462 3.518 20,921,559 3.4780 0.81%
2005-05-11 0 6.200 6.200 6.250 6.200 6.250 2,948,771 18,334,719 6.2177 3.435 3.435 3.462 3.435 3.462 5,322,941 3.4445 -1.59%
2005-05-10 0 6.300 6.250 6.300 6.250 6.400 7,448,000 47,005,528 6.3112 3.490 3.462 3.490 3.462 3.545 13,444,674 3.4962 -0.79%
2005-05-09 0 6.350 6.350 6.400 6.200 6.400 10,840,000 68,273,300 6.2983 3.518 3.518 3.545 3.435 3.545 19,567,705 3.4891 0.79%
2005-05-06 0 6.300 6.300 6.350 6.250 6.400 9,496,000 60,201,000 6.3396 3.490 3.490 3.518 3.462 3.545 17,141,598 3.5120 -0.79%
2005-05-05 0 6.350 6.350 6.400 6.350 6.450 10,914,000 69,543,400 6.3719 3.518 3.518 3.545 3.518 3.573 19,701,285 3.5299 0.00%
2005-05-04 0 6.350 6.250 6.350 6.250 6.400 9,345,596 59,113,675 6.3253 3.518 3.462 3.518 3.462 3.545 16,870,098 3.5041 0.79%
2005-05-03 0 6.300 6.300 6.350 6.250 6.350 12,837,048 80,765,713 6.2916 3.490 3.490 3.518 3.462 3.518 23,172,654 3.4854 1.52%
2005-04-29 0 6.300 6.250 6.300 6.250 6.350 10,006,000 63,085,600 6.3048 3.438 3.411 3.438 3.411 3.465 18,336,392 3.4405 -0.79%
2005-04-28 0 6.350 6.300 6.350 6.250 6.350 15,460,000 97,518,842 6.3078 3.465 3.438 3.465 3.411 3.465 28,331,063 3.4421 1.60%
2005-04-27 0 6.250 6.200 6.250 6.150 6.300 8,167,700 50,805,282 6.2203 3.411 3.383 3.411 3.356 3.438 14,967,634 3.3943 -0.79%
2005-04-26 0 6.300 6.300 6.350 6.150 6.400 14,022,907 88,716,063 6.3265 3.438 3.438 3.465 3.356 3.492 25,697,533 3.4523 1.61%
2005-04-25 0 6.200 6.150 6.200 6.150 6.300 8,614,600 53,518,200 6.2125 3.383 3.356 3.383 3.356 3.438 15,786,596 3.3901 0.00%
2005-04-22 0 6.200 6.200 6.250 6.150 6.300 13,952,867 86,879,589 6.2266 3.383 3.383 3.411 3.356 3.438 25,569,182 3.3978 0.81%
2005-04-21 0 6.150 6.150 6.200 6.000 6.200 14,812,000 90,696,216 6.1232 3.356 3.356 3.383 3.274 3.383 27,143,577 3.3414 0.00%
2005-04-20 0 6.150 6.150 6.200 6.150 6.300 7,370,000 45,595,180 6.1866 3.356 3.356 3.383 3.356 3.438 13,505,817 3.3760 0.00%
2005-04-19 0 6.150 6.050 6.100 6.050 6.250 13,180,000 80,781,600 6.1291 3.356 3.301 3.329 3.301 3.411 24,152,873 3.3446 0.82%
2005-04-18 0 6.100 6.100 6.150 6.100 6.250 26,159,000 160,247,700 6.1259 3.329 3.329 3.356 3.329 3.411 47,937,405 3.3429 -4.69%
2005-04-15 0 6.400 6.350 6.400 6.250 6.400 13,726,000 86,799,244 6.3237 3.492 3.465 3.492 3.411 3.492 25,153,439 3.4508 0.00%
2005-04-14 0 6.400 6.350 6.450 6.300 6.450 14,138,990 90,247,136 6.3829 3.492 3.465 3.520 3.438 3.520 25,910,260 3.4831 -0.78%
2005-04-13 0 6.450 6.450 6.500 6.300 6.450 12,997,515 83,339,380 6.4119 3.520 3.520 3.547 3.438 3.520 23,818,462 3.4989 2.38%
2005-04-12 0 6.300 6.300 6.350 6.300 6.350 6,839,000 43,292,850 6.3303 3.438 3.438 3.465 3.438 3.465 12,532,739 3.4544 -0.79%
2005-04-11 0 6.350 6.300 6.350 6.200 6.400 12,382,000 78,107,480 6.3081 3.465 3.438 3.465 3.383 3.492 22,690,506 3.4423 1.60%
2005-04-08 0 6.250 6.200 6.250 6.200 6.350 17,298,000 108,403,792 6.2668 3.411 3.383 3.411 3.383 3.465 31,699,271 3.4198 -0.79%
2005-04-07 0 6.300 6.250 6.300 6.250 6.400 15,037,000 94,883,236 6.3100 3.438 3.411 3.438 3.411 3.492 27,555,899 3.4433 0.80%
2005-04-06 0 6.250 6.250 6.300 6.000 6.300 28,778,500 177,508,600 6.1681 3.411 3.411 3.438 3.274 3.438 52,737,742 3.3659 5.04%
2005-04-04 0 5.950 5.950 6.000 5.900 6.000 6,058,000 36,040,200 5.9492 3.247 3.247 3.274 3.220 3.274 11,101,525 3.2464 -0.83%
2005-04-01 0 6.000 5.950 6.000 5.900 6.050 10,754,000 64,365,424 5.9853 3.274 3.247 3.274 3.220 3.301 19,707,131 3.2661 -0.83%
2005-03-31 0 6.050 6.000 6.050 6.000 6.150 10,679,000 64,909,930 6.0783 3.301 3.274 3.301 3.274 3.356 19,569,691 3.3169 0.83%
2005-03-30 0 6.000 5.950 6.000 5.900 6.100 20,465,100 122,278,115 5.9750 3.274 3.247 3.274 3.220 3.329 37,503,107 3.2605 0.00%
2005-03-29 0 6.000 6.000 6.050 5.950 6.150 38,599,000 232,726,900 6.0294 3.274 3.274 3.301 3.247 3.356 70,734,198 3.2902 -4.00%
2005-03-24 0 6.250 6.250 6.300 6.100 6.300 11,804,000 72,836,340 6.1705 3.411 3.411 3.438 3.329 3.438 21,631,298 3.3672 0.81%
2005-03-23 0 6.200 6.150 6.200 6.100 6.200 14,937,286 91,733,457 6.1412 3.383 3.356 3.383 3.329 3.383 27,373,169 3.3512 -1.59%
2005-03-22 0 6.300 6.250 6.300 6.150 6.300 12,908,000 80,306,100 6.2214 3.438 3.411 3.438 3.356 3.438 23,654,422 3.3950 0.00%
2005-03-21 0 6.300 6.250 6.300 6.200 6.300 6,722,000 42,094,100 6.2621 3.438 3.411 3.438 3.383 3.438 12,318,332 3.4172 -0.79%
2005-03-18 0 6.350 6.300 6.350 6.300 6.450 7,512,000 47,965,000 6.3851 3.465 3.438 3.465 3.438 3.520 13,766,038 3.4843 0.00%
2005-03-17 0 6.350 6.350 6.400 6.250 6.500 16,914,288 108,016,105 6.3861 3.465 3.465 3.492 3.411 3.547 30,996,103 3.4848 -0.78%
2005-03-16 0 6.400 6.400 6.450 6.150 6.450 19,471,000 123,565,174 6.3461 3.492 3.492 3.520 3.356 3.520 35,681,380 3.4630 1.59%
2005-03-15 0 6.300 6.250 6.300 6.250 6.500 29,118,975 185,109,838 6.3570 3.438 3.411 3.438 3.411 3.547 53,361,676 3.4690 -3.08%
2005-03-14 0 6.500 6.550 6.600 6.400 6.750 50,972,000 333,592,200 6.5446 3.547 3.574 3.602 3.492 3.683 93,408,211 3.5713 -4.41%
2005-03-11 0 6.800 6.750 6.800 6.650 6.850 16,021,620 108,263,795 6.7574 3.711 3.683 3.711 3.629 3.738 29,360,254 3.6874 0.00%
2005-03-10 0 6.800 6.750 6.800 6.700 6.850 21,226,000 144,312,400 6.7989 3.711 3.683 3.711 3.656 3.738 38,897,487 3.7101 -2.16%
2005-03-09 0 6.950 6.950 7.000 6.900 7.150 15,348,000 106,932,100 6.9672 3.793 3.793 3.820 3.765 3.902 28,125,819 3.8019 -2.11%
2005-03-08 0 7.100 7.050 7.100 6.900 7.100 26,235,000 184,474,200 7.0316 3.874 3.847 3.874 3.765 3.874 48,076,678 3.8371 0.00%
2005-03-07 0 7.100 7.050 7.100 7.000 7.300 10,770,000 76,840,100 7.1346 3.874 3.847 3.874 3.820 3.984 19,736,452 3.8933 0.00%
2005-03-04 0 7.100 7.100 7.150 7.050 7.250 28,294,000 202,322,800 7.1507 3.874 3.874 3.902 3.847 3.956 51,849,877 3.9021 -2.07%
2005-03-03 0 7.250 7.200 7.250 7.000 7.300 23,146,437 166,075,989 7.1750 3.956 3.929 3.956 3.820 3.984 42,416,764 3.9153 2.84%
2005-03-02 0 7.050 7.000 7.050 6.950 7.200 24,257,000 170,949,818 7.0474 3.847 3.820 3.847 3.793 3.929 44,451,914 3.8457 0.00%
2005-03-01 0 7.050 7.050 7.100 6.850 7.100 12,086,911 84,711,040 7.0085 3.847 3.847 3.874 3.738 3.874 22,149,744 3.8245 1.44%
2005-02-28 0 6.950 6.950 7.000 6.900 7.100 11,900,000 83,321,592 7.0018 3.793 3.793 3.820 3.765 3.874 21,807,222 3.8208 -0.71%
2005-02-25 0 7.000 6.950 7.000 6.850 7.050 16,258,358 113,287,419 6.9679 3.820 3.793 3.820 3.738 3.847 29,794,086 3.8023 2.94%
2005-02-24 0 6.800 6.800 6.850 6.700 6.850 11,220,000 76,322,600 6.8024 3.711 3.711 3.738 3.656 3.738 20,561,095 3.7120 0.00%
2005-02-23 0 6.800 6.750 6.850 6.700 6.900 17,629,730 119,735,855 6.7917 3.711 3.683 3.738 3.656 3.765 32,307,179 3.7062 -2.16%
2005-02-22 0 6.950 6.900 6.950 6.800 6.950 42,293,000 290,023,610 6.8575 3.793 3.765 3.793 3.711 3.793 77,503,600 3.7421 0.00%
2005-02-21 0 6.950 6.900 6.950 6.700 6.950 34,459,366 236,205,739 6.8546 3.793 3.765 3.793 3.656 3.793 63,148,155 3.7405 4.51%
2005-02-18 0 6.650 6.600 6.650 6.400 6.700 18,811,886 123,943,800 6.5886 3.629 3.602 3.629 3.492 3.656 34,473,527 3.5953 3.10%
2005-02-17 0 6.450 6.450 6.500 6.400 6.600 13,802,000 89,502,838 6.4848 3.520 3.520 3.547 3.492 3.602 25,292,712 3.5387 -1.53%
2005-02-16 0 6.550 6.500 6.550 6.500 6.650 15,335,225 100,353,830 6.5440 3.574 3.547 3.574 3.547 3.629 28,102,408 3.5710 0.00%
2005-02-15 0 6.550 6.550 6.600 6.550 6.750 15,991,000 105,851,186 6.6194 3.574 3.574 3.602 3.574 3.683 29,304,142 3.6122 -2.24%
2005-02-14 0 6.700 6.700 6.750 6.600 6.750 23,047,543 153,816,792 6.6739 3.656 3.656 3.683 3.602 3.683 42,235,536 3.6419 2.29%
2005-02-08 0 6.550 6.500 6.550 6.450 6.550 15,880,000 103,586,786 6.5231 3.574 3.547 3.574 3.520 3.574 29,100,730 3.5596 0.00%
2005-02-07 0 6.550 6.500 6.600 6.500 6.650 23,259,306 152,506,504 6.5568 3.574 3.547 3.602 3.547 3.629 42,623,601 3.5780 0.00%
2005-02-04 0 6.550 6.550 6.600 6.350 6.600 58,092,200 377,756,570 6.5027 3.574 3.574 3.602 3.465 3.602 106,456,260 3.5485 3.97%
2005-02-03 0 6.300 6.300 6.350 5.950 6.350 29,168,000 182,041,798 6.2411 3.438 3.438 3.465 3.247 3.465 53,451,517 3.4057 3.28%
2005-02-02 0 6.100 6.100 6.150 6.000 6.150 19,598,000 118,866,942 6.0653 3.329 3.329 3.356 3.274 3.356 35,914,112 3.3098 -0.81%
2005-02-01 0 6.150 6.100 6.150 6.050 6.400 19,056,000 118,054,600 6.1951 3.356 3.329 3.356 3.301 3.492 34,920,876 3.3806 -3.15%
2005-01-31 0 6.350 6.350 6.400 6.200 6.450 30,391,516 193,167,484 6.3560 3.465 3.465 3.492 3.383 3.520 55,693,658 3.4684 1.60%
2005-01-28 0 6.250 6.200 6.250 6.050 6.250 30,185,874 186,682,119 6.1844 3.411 3.383 3.411 3.301 3.411 55,316,811 3.3748 0.00%
2005-01-27 0 6.250 6.200 6.250 6.150 6.350 24,118,594 151,579,684 6.2848 3.411 3.383 3.411 3.356 3.465 44,198,280 3.4295 0.81%
2005-01-26 0 6.200 6.150 6.200 6.150 6.250 14,966,000 92,887,100 6.2065 3.383 3.356 3.383 3.356 3.411 27,425,788 3.3869 -0.80%
2005-01-25 0 6.250 6.200 6.250 6.050 6.250 18,040,633 110,792,603 6.1413 3.411 3.383 3.411 3.301 3.411 33,060,175 3.3512 2.46%
2005-01-24 0 6.100 6.000 6.050 5.950 6.200 27,908,000 169,190,860 6.0625 3.329 3.274 3.301 3.247 3.383 51,142,517 3.3082 -2.40%
2005-01-21 0 6.250 6.200 6.250 6.150 6.300 44,360,697 276,188,282 6.2260 3.411 3.383 3.411 3.356 3.438 81,292,736 3.3975 -0.79%
2005-01-20 0 6.300 6.250 6.300 6.000 6.400 87,371,000 546,050,850 6.2498 3.438 3.411 3.438 3.274 3.492 160,110,822 3.4105 5.00%
2005-01-19 0 6.000 6.000 6.050 5.800 6.050 42,656,257 253,260,042 5.9372 3.274 3.274 3.301 3.165 3.301 78,169,282 3.2399 4.35%
2005-01-18 0 5.750 5.700 5.750 5.650 5.800 11,432,000 65,414,154 5.7220 3.138 3.110 3.138 3.083 3.165 20,949,593 3.1225 0.00%
2005-01-17 0 5.750 5.750 5.800 5.750 5.850 10,272,853 59,426,707 5.7848 3.138 3.138 3.165 3.138 3.192 18,825,410 3.1567 0.88%
2005-01-14 0 5.700 5.700 5.750 5.650 5.800 23,782,510 136,445,504 5.7372 3.110 3.110 3.138 3.083 3.165 43,582,393 3.1307 -1.72%
2005-01-13 0 5.800 5.800 5.850 5.750 5.850 13,983,515 81,205,887 5.8073 3.165 3.165 3.192 3.138 3.192 25,625,346 3.1690 -0.85%
2005-01-12 0 5.850 5.800 5.900 5.650 5.900 13,631,925 79,080,165 5.8011 3.192 3.165 3.220 3.083 3.220 24,981,043 3.1656 0.86%
2005-01-11 0 5.800 5.800 5.850 5.650 5.850 20,785,374 120,018,878 5.7742 3.165 3.165 3.192 3.083 3.192 38,090,022 3.1509 0.00%
2005-01-10 0 5.800 5.800 5.850 5.600 5.850 24,666,304 141,549,167 5.7386 3.165 3.165 3.192 3.056 3.192 45,201,980 3.1315 3.57%
2005-01-07 0 5.600 5.600 5.700 5.500 5.800 45,870,000 258,290,600 5.6309 3.056 3.056 3.110 3.001 3.165 84,058,594 3.0727 -2.61%
2005-01-06 0 5.750 5.750 5.800 5.700 5.850 23,199,814 134,101,408 5.7803 3.138 3.138 3.165 3.110 3.192 42,514,579 3.1542 -0.86%
2005-01-05 0 5.800 5.700 5.750 5.750 5.950 29,604,913 172,976,608 5.8428 3.165 3.110 3.138 3.138 3.247 54,252,177 3.1884 -4.13%
2005-01-04 0 6.050 6.000 6.050 6.000 6.200 14,033,000 84,997,800 6.0570 3.301 3.274 3.301 3.274 3.383 25,716,029 3.3052 -2.42%
2005-01-03 0 6.200 6.200 6.250 6.100 6.200 9,532,000 58,937,900 6.1832 3.383 3.383 3.411 3.329 3.383 17,467,768 3.3741 0.81%
2004-12-31 0 6.150 6.100 6.200 6.100 6.200 2,858,000 17,595,000 6.1564 3.356 3.329 3.383 3.329 3.383 5,237,398 3.3595 0.82%
2004-12-30 0 6.100 6.100 6.150 6.100 6.300 7,834,030 48,417,580 6.1804 3.329 3.329 3.356 3.329 3.438 14,356,171 3.3726 -1.61%
2004-12-29 0 6.200 6.200 6.250 6.200 6.350 9,426,821 59,075,127 6.2667 3.383 3.383 3.411 3.383 3.465 17,275,023 3.4197 -0.80%
2004-12-28 0 6.250 6.200 6.250 6.100 6.250 7,782,000 48,300,500 6.2067 3.411 3.383 3.411 3.329 3.411 14,260,824 3.3869 0.00%
2004-12-24 0 6.250 6.250 6.300 6.150 6.300 6,890,000 43,121,300 6.2585 3.411 3.411 3.438 3.356 3.438 12,626,198 3.4152 0.81%
2004-12-23 0 6.200 6.200 6.250 6.150 6.250 11,598,677 72,157,657 6.2212 3.383 3.383 3.411 3.356 3.411 21,255,036 3.3948 0.00%
2004-12-22 0 6.200 6.150 6.200 6.150 6.250 9,832,000 60,964,150 6.2006 3.383 3.356 3.383 3.356 3.411 18,017,530 3.3836 0.00%
2004-12-21 0 6.200 6.150 6.200 6.150 6.300 15,340,000 95,111,656 6.2002 3.383 3.356 3.383 3.356 3.438 28,111,158 3.3834 0.00%
2004-12-20 0 6.200 6.150 6.200 5.950 6.250 19,703,653 121,169,458 6.1496 3.383 3.356 3.383 3.247 3.411 36,107,725 3.3558 2.48%
2004-12-17 0 6.050 6.050 6.100 5.950 6.100 13,667,566 82,513,301 6.0372 3.301 3.301 3.329 3.247 3.329 25,046,357 3.2944 -0.82%
2004-12-16 0 6.100 6.050 6.100 6.000 6.150 12,528,000 75,799,000 6.0504 3.329 3.301 3.329 3.274 3.356 22,958,057 3.3016 -0.81%
2004-12-15 0 6.150 6.100 6.150 5.900 6.150 18,850,545 113,959,824 6.0454 3.356 3.329 3.356 3.220 3.356 34,544,371 3.2989 4.24%
2004-12-14 0 5.900 5.950 6.000 5.900 6.100 20,088,000 120,238,300 5.9856 3.220 3.247 3.274 3.220 3.329 36,812,057 3.2663 0.00%
2004-12-13 0 5.900 5.850 5.900 5.800 5.950 9,836,293 57,740,529 5.8702 3.220 3.192 3.220 3.165 3.247 18,025,397 3.2033 0.00%
2004-12-10 0 5.900 5.900 5.950 5.850 6.100 13,689,000 81,525,200 5.9555 3.220 3.220 3.247 3.192 3.329 25,085,635 3.2499 -2.48%
2004-12-09 0 6.050 6.000 6.050 5.900 6.100 16,411,322 98,593,798 6.0077 3.301 3.274 3.301 3.220 3.329 30,074,398 3.2783 1.68%
2004-12-08 0 5.950 5.950 6.000 5.950 6.150 19,890,000 119,908,732 6.0286 3.247 3.247 3.274 3.247 3.356 36,449,214 3.2897 -4.03%
2004-12-07 0 6.200 6.200 6.250 6.050 6.250 12,269,750 75,527,176 6.1556 3.383 3.383 3.411 3.301 3.411 22,484,803 3.3590 0.00%
2004-12-06 0 6.200 6.200 6.250 6.100 6.300 18,899,000 116,951,866 6.1883 3.383 3.383 3.411 3.329 3.438 34,633,167 3.3769 -1.59%
2004-12-03 0 6.300 6.250 6.300 6.200 6.500 26,627,408 168,416,964 6.3249 3.438 3.411 3.438 3.383 3.547 48,795,781 3.4515 -2.33%
2004-12-02 0 6.450 6.450 6.500 6.350 6.500 73,981,254 476,206,606 6.4369 3.520 3.520 3.547 3.465 3.547 135,573,582 3.5125 4.03%
2004-12-01 0 6.200 6.150 6.200 5.900 6.200 21,591,068 130,284,555 6.0342 3.383 3.356 3.383 3.220 3.383 39,566,488 3.2928 3.33%
2004-11-30 0 6.000 6.000 6.050 5.950 6.100 12,586,000 76,020,500 6.0401 3.274 3.274 3.301 3.247 3.329 23,064,344 3.2960 -1.64%
2004-11-29 0 6.100 6.050 6.100 6.000 6.100 17,317,300 104,992,305 6.0629 3.329 3.301 3.329 3.274 3.329 31,734,639 3.3084 2.52%
2004-11-26 0 5.950 5.900 5.950 5.900 6.150 30,226,277 182,691,937 6.0441 3.247 3.220 3.247 3.220 3.356 55,390,851 3.2982 -1.65%
2004-11-25 0 6.050 6.000 6.050 5.950 6.150 59,375,767 358,391,097 6.0360 3.301 3.274 3.301 3.247 3.356 108,808,448 3.2938 3.42%
2004-11-24 0 5.850 5.800 5.850 5.800 6.000 31,287,315 184,808,201 5.9068 3.192 3.165 3.192 3.165 3.274 57,335,245 3.2233 0.00%
2004-11-23 0 5.850 5.800 5.850 5.650 5.850 14,685,000 85,189,250 5.8011 3.192 3.165 3.192 3.083 3.192 26,910,845 3.1656 2.63%
2004-11-22 0 5.700 5.650 5.700 5.600 5.700 8,882,000 50,334,300 5.6670 3.110 3.083 3.110 3.056 3.110 16,276,617 3.0924 -0.87%
2004-11-19 0 5.750 5.700 5.750 5.650 5.850 13,769,881 78,978,419 5.7356 3.138 3.110 3.138 3.083 3.192 25,233,853 3.1299 0.00%
2004-11-18 0 5.750 5.700 5.750 5.650 5.900 20,756,000 119,328,000 5.7491 3.138 3.110 3.138 3.083 3.220 38,036,193 3.1372 -1.71%
2004-11-17 0 5.850 5.800 5.850 5.800 5.950 21,647,220 126,687,050 5.8523 3.192 3.165 3.192 3.165 3.247 39,669,389 3.1936 -0.85%
2004-11-16 0 5.900 5.850 5.900 5.800 6.050 28,500,000 169,043,150 5.9313 3.220 3.192 3.220 3.165 3.301 52,227,380 3.2367 -2.48%
2004-11-15 0 6.050 6.000 6.050 5.950 6.100 49,724,212 298,590,925 6.0049 3.301 3.274 3.301 3.247 3.329 91,121,590 3.2768 1.68%
2004-11-12 0 5.950 5.900 5.950 5.850 5.950 38,321,611 227,103,405 5.9262 3.247 3.220 3.247 3.192 3.247 70,225,872 3.2339 1.71%
2004-11-11 0 5.850 5.800 5.850 5.750 5.850 30,377,241 175,442,827 5.7755 3.192 3.165 3.192 3.138 3.192 55,667,499 3.1516 0.00%
2004-11-10 0 5.850 5.800 5.850 5.650 5.850 28,438,069 163,702,742 5.7565 3.192 3.165 3.192 3.083 3.192 52,113,889 3.1412 2.63%
2004-11-09 0 5.700 5.700 5.750 5.700 5.800 27,428,760 157,508,365 5.7425 3.110 3.110 3.138 3.110 3.165 50,264,290 3.1336 0.00%
2004-11-08 0 5.700 5.700 5.750 5.600 5.800 31,769,630 181,169,392 5.7026 3.110 3.110 3.138 3.056 3.165 58,219,107 3.1119 1.79%
2004-11-05 0 5.600 5.550 5.600 5.550 5.700 89,147,000 499,586,124 5.6041 3.056 3.029 3.056 3.029 3.110 163,365,413 3.0581 1.82%
2004-11-04 0 5.500 5.500 5.550 5.500 5.600 79,856,000 443,082,300 5.5485 3.001 3.001 3.029 3.001 3.056 146,339,287 3.0278 0.00%
2004-11-03 0 5.500 5.500 5.550 5.500 5.650 32,684,640 181,372,024 5.5492 3.001 3.001 3.029 3.001 3.083 59,895,899 3.0281 -0.90%
2004-11-02 0 5.550 5.500 5.550 5.500 5.700 50,110,000 278,432,900 5.5564 3.029 3.001 3.029 3.001 3.110 91,828,562 3.0321 0.00%
2004-11-01 0 5.550 5.500 5.550 5.400 5.600 26,225,000 144,537,090 5.5114 3.029 3.001 3.029 2.947 3.056 48,058,352 3.0075 0.00%
2004-10-29 0 5.550 5.500 5.550 5.500 5.650 50,803,000 281,333,000 5.5377 3.029 3.001 3.029 3.001 3.083 93,098,512 3.0219 -4.31%
2004-10-28 0 5.800 5.750 5.800 5.700 5.800 25,915,000 148,981,017 5.7488 3.165 3.138 3.165 3.110 3.165 47,490,265 3.1371 3.57%
2004-10-27 0 5.600 5.600 5.650 5.550 5.700 19,420,000 108,943,500 5.6099 3.056 3.056 3.083 3.029 3.110 35,587,920 3.0612 -1.75%
2004-10-26 0 5.700 5.650 5.700 5.550 5.700 8,536,285 47,969,839 5.6195 3.110 3.083 3.110 3.029 3.110 15,643,081 3.0665 1.79%
2004-10-25 0 5.600 5.550 5.600 5.500 5.650 22,796,000 127,423,748 5.5897 3.056 3.029 3.056 3.001 3.083 41,774,574 3.0503 -2.61%
2004-10-21 0 5.750 5.700 5.750 5.650 5.800 8,977,557 51,456,553 5.7317 3.138 3.110 3.138 3.083 3.165 16,451,729 3.1277 0.00%
2004-10-20 0 5.750 5.700 5.750 5.700 5.850 21,298,000 123,239,500 5.7864 3.138 3.110 3.138 3.110 3.192 39,029,430 3.1576 -3.36%
2004-10-19 0 5.950 5.900 5.950 5.800 5.950 11,488,000 67,427,300 5.8694 3.247 3.220 3.247 3.165 3.247 21,052,216 3.2029 1.71%
2004-10-18 0 5.850 5.800 5.850 5.800 5.900 6,704,000 39,115,100 5.8346 3.192 3.165 3.192 3.165 3.220 12,285,346 3.1839 -0.85%
2004-10-15 0 5.900 5.850 5.900 5.800 5.900 12,294,000 72,258,900 5.8776 3.220 3.192 3.220 3.165 3.220 22,529,243 3.2073 0.00%
2004-10-14 0 5.900 5.850 5.900 5.850 6.000 18,329,396 108,307,366 5.9089 3.220 3.192 3.220 3.192 3.274 33,589,345 3.2245 -2.48%
2004-10-13 0 6.050 6.000 6.050 5.950 6.200 14,840,575 89,515,175 6.0318 3.301 3.274 3.301 3.247 3.383 27,195,942 3.2915 -0.82%
2004-10-12 0 6.100 6.050 6.100 6.050 6.200 9,506,000 57,928,800 6.0939 3.329 3.301 3.329 3.301 3.383 17,420,122 3.3254 -2.40%
2004-10-11 0 6.250 6.150 6.250 6.050 6.250 7,574,317 46,538,650 6.1443 3.411 3.356 3.411 3.301 3.411 13,880,236 3.3529 0.81%
2004-10-08 0 6.200 6.150 6.200 6.050 6.350 13,172,948 81,735,043 6.2048 3.383 3.356 3.383 3.301 3.465 24,139,950 3.3859 -2.36%
2004-10-07 0 6.350 6.350 6.400 6.250 6.400 15,216,000 96,377,100 6.3339 3.465 3.465 3.492 3.411 3.492 27,883,923 3.4564 1.60%
2004-10-06 0 6.250 6.200 6.300 6.200 6.350 9,468,000 59,450,200 6.2791 3.411 3.383 3.438 3.383 3.465 17,350,485 3.4264 0.00%
2004-10-05 0 6.250 6.250 6.300 6.200 6.300 7,520,857 47,072,928 6.2590 3.411 3.411 3.438 3.383 3.438 13,782,269 3.4155 -0.79%
2004-10-04 0 6.300 6.250 6.300 6.250 6.350 16,986,000 107,057,500 6.3027 3.438 3.411 3.438 3.411 3.465 31,127,519 3.4393 3.28%
2004-09-30 0 6.100 6.100 6.150 6.050 6.200 16,327,655 99,874,065 6.1169 3.329 3.329 3.356 3.301 3.383 29,921,075 3.3379 1.67%
2004-09-28 0 6.000 5.950 6.000 5.900 6.050 16,347,000 97,645,500 5.9733 3.274 3.247 3.274 3.220 3.301 29,956,526 3.2596 -1.64%
2004-09-27 0 6.100 6.050 6.100 6.000 6.150 21,908,000 132,647,805 6.0548 3.329 3.301 3.329 3.274 3.356 40,147,279 3.3040 -0.81%
2004-09-24 0 6.150 6.150 6.200 6.100 6.350 17,604,000 108,958,300 6.1894 3.356 3.356 3.383 3.329 3.465 32,260,028 3.3775 -3.91%
2004-09-23 0 6.400 6.350 6.400 6.250 6.450 21,393,350 136,477,940 6.3795 3.492 3.465 3.492 3.411 3.520 39,204,162 3.4812 -1.54%
2004-09-22 0 6.500 6.500 6.550 6.450 6.750 31,127,638 205,638,447 6.6063 3.547 3.547 3.574 3.520 3.683 57,042,631 3.6050 -2.26%
2004-09-21 0 6.650 6.600 6.650 6.300 6.650 28,958,060 188,827,337 6.5207 3.629 3.602 3.629 3.438 3.629 53,066,793 3.5583 3.91%
2004-09-20 0 6.400 6.400 6.450 6.300 6.500 20,856,302 133,769,472 6.4139 3.492 3.492 3.520 3.438 3.547 38,220,000 3.5000 0.79%
2004-09-17 0 6.350 6.300 6.350 6.250 6.400 26,512,731 167,625,449 6.3225 3.465 3.438 3.465 3.411 3.492 48,585,631 3.4501 0.00%
2004-09-16 0 6.350 6.300 6.350 6.150 6.350 16,956,589 106,038,107 6.2535 3.465 3.438 3.465 3.356 3.465 31,073,622 3.4125 1.60%
2004-09-15 0 6.250 6.200 6.250 6.150 6.300 8,343,484 51,937,675 6.2249 3.411 3.383 3.411 3.356 3.438 15,289,765 3.3969 -0.79%
2004-09-14 0 6.300 6.250 6.300 6.100 6.400 25,161,000 157,948,640 6.2775 3.438 3.411 3.438 3.329 3.492 46,108,530 3.4256 2.44%
2004-09-13 0 6.150 6.100 6.150 6.100 6.200 10,034,152 61,635,754 6.1426 3.356 3.329 3.356 3.329 3.383 18,387,981 3.3520 0.82%
2004-09-10 0 6.100 6.050 6.100 5.950 6.100 14,790,000 88,923,800 6.0124 3.329 3.301 3.329 3.247 3.329 27,103,261 3.2809 1.67%
2004-09-09 0 6.000 6.000 6.050 6.000 6.150 19,808,317 120,195,150 6.0679 3.274 3.274 3.301 3.274 3.356 36,299,526 3.3112 -1.64%
2004-09-08 0 6.100 6.050 6.100 5.900 6.300 50,057,772 306,101,943 6.1150 3.329 3.301 3.329 3.220 3.438 91,732,852 3.3369 2.52%
2004-09-07 0 5.950 5.900 5.950 5.850 5.950 8,650,000 51,075,100 5.9046 3.247 3.220 3.247 3.192 3.247 15,851,468 3.2221 0.85%
2004-09-06 0 5.900 5.900 5.950 5.750 5.950 9,443,704 55,381,898 5.8644 3.220 3.220 3.247 3.138 3.247 17,305,962 3.2002 2.61%
2004-09-03 0 5.750 5.750 5.800 5.750 5.900 10,552,000 61,351,298 5.8142 3.138 3.138 3.165 3.138 3.220 19,336,958 3.1727 -0.86%
2004-09-02 0 5.800 5.800 5.850 5.700 5.900 14,946,000 87,127,138 5.8295 3.165 3.165 3.192 3.110 3.220 27,389,138 3.1811 0.00%
2004-09-01 0 5.800 5.750 5.800 5.750 5.900 16,180,000 94,310,800 5.8289 3.165 3.138 3.165 3.138 3.220 29,650,492 3.1807 0.87%
2004-08-31 0 5.750 5.700 5.750 5.650 5.800 9,224,000 52,899,200 5.7350 3.138 3.110 3.138 3.083 3.165 16,903,346 3.1295 0.00%
2004-08-30 0 5.750 5.750 5.800 5.600 5.850 15,578,000 88,860,400 5.7042 3.138 3.138 3.165 3.056 3.192 28,547,303 3.1127 0.88%
2004-08-27 0 5.700 5.650 5.700 5.650 5.800 18,880,000 107,733,500 5.7062 3.110 3.083 3.110 3.083 3.165 34,598,349 3.1138 -2.56%
2004-08-26 0 5.850 5.850 5.900 5.800 6.000 18,789,188 110,780,212 5.8960 3.192 3.192 3.220 3.165 3.274 34,431,932 3.2174 -1.68%
2004-08-25 0 5.950 5.900 5.950 5.750 6.000 36,231,000 214,194,850 5.9119 3.247 3.220 3.247 3.138 3.274 66,394,744 3.2261 3.48%
2004-08-24 0 5.750 5.700 5.750 5.550 5.800 20,824,000 118,467,600 5.6890 3.138 3.110 3.138 3.029 3.165 38,160,806 3.1044 3.60%
2004-08-23 0 5.550 5.550 5.600 5.550 5.650 10,472,000 58,478,920 5.5843 3.029 3.029 3.056 3.029 3.083 19,190,355 3.0473 0.00%
2004-08-20 0 5.550 5.500 5.550 5.500 5.600 8,162,300 45,300,990 5.5500 3.029 3.001 3.029 3.001 3.056 14,957,738 3.0286 -0.89%
2004-08-19 0 5.600 5.550 5.600 5.500 5.700 21,648,501 120,826,170 5.5813 3.056 3.029 3.056 3.001 3.110 39,671,737 3.0456 0.90%
2004-08-18 0 5.550 5.550 5.600 5.500 5.650 5,460,000 30,407,900 5.5692 3.029 3.029 3.056 3.001 3.083 10,005,667 3.0391 0.00%
2004-08-17 0 5.550 5.500 5.550 5.500 5.650 6,130,000 34,085,200 5.5604 3.029 3.001 3.029 3.001 3.083 11,233,468 3.0343 0.00%
2004-08-16 0 5.550 5.500 5.550 5.450 5.600 15,804,000 87,011,900 5.5057 3.029 3.001 3.029 2.974 3.056 28,961,457 3.0044 -1.77%
2004-08-13 0 5.650 5.600 5.650 5.600 5.700 6,135,791 34,526,909 5.6271 3.083 3.056 3.083 3.056 3.110 11,244,080 3.0707 -0.88%
2004-08-12 0 5.700 5.700 5.750 5.600 5.750 11,479,000 65,143,450 5.6750 3.110 3.110 3.138 3.056 3.138 21,035,723 3.0968 1.79%
2004-08-11 0 5.600 5.600 5.650 5.600 5.750 18,158,430 102,180,051 5.6271 3.056 3.056 3.083 3.056 3.138 33,276,043 3.0707 0.00%
2004-08-10 0 5.600 5.600 5.650 5.600 5.700 5,286,342 29,699,049 5.6181 3.056 3.056 3.083 3.056 3.110 9,687,431 3.0657 -0.88%
2004-08-09 0 5.650 5.650 5.700 5.650 5.750 6,048,000 34,585,500 5.7185 3.083 3.083 3.110 3.083 3.138 11,083,200 3.1205 -1.74%
2004-08-06 0 5.750 5.750 5.800 5.700 5.800 7,260,000 41,847,000 5.7640 3.138 3.138 3.165 3.110 3.165 13,304,238 3.1454 -0.86%
2004-08-05 0 5.800 5.800 5.850 5.600 5.850 21,942,000 125,979,500 5.7415 3.165 3.165 3.192 3.056 3.192 40,209,585 3.1331 3.57%
2004-08-04 0 5.600 5.600 5.650 5.450 5.650 20,788,000 115,346,864 5.5487 3.056 3.056 3.083 2.974 3.083 38,094,834 3.0279 -0.88%
2004-08-03 0 5.650 5.600 5.650 5.600 5.750 11,698,886 66,011,696 5.6426 3.083 3.056 3.083 3.056 3.138 21,438,673 3.0791 -0.88%
2004-08-02 0 5.700 5.650 5.700 5.600 5.800 18,040,620 102,328,114 5.6721 3.110 3.083 3.110 3.056 3.165 33,060,152 3.0952 -2.56%
2004-07-30 0 5.850 5.800 5.850 5.750 5.900 9,547,000 55,678,650 5.8321 3.192 3.165 3.192 3.138 3.220 17,495,256 3.1825 0.86%
2004-07-29 0 5.800 5.750 5.800 5.700 5.850 14,288,000 82,148,600 5.7495 3.165 3.138 3.165 3.110 3.192 26,183,327 3.1374 -0.85%
2004-07-28 0 5.850 5.850 5.900 5.800 5.950 8,833,000 51,917,500 5.8777 3.192 3.192 3.220 3.165 3.247 16,186,823 3.2074 0.00%
2004-07-27 0 5.850 5.800 5.850 5.800 5.900 9,946,000 58,154,300 5.8470 3.192 3.165 3.192 3.165 3.220 18,226,439 3.1907 0.00%
2004-07-26 0 5.850 5.850 5.900 5.800 5.900 9,101,000 53,181,768 5.8435 3.192 3.192 3.220 3.165 3.220 16,677,943 3.1887 -1.68%
2004-07-23 0 5.950 5.900 5.950 5.850 6.000 10,836,000 64,359,300 5.9394 3.247 3.220 3.247 3.192 3.274 19,857,400 3.2411 0.00%
2004-07-22 0 5.950 5.900 5.950 5.900 6.000 13,973,000 82,861,100 5.9301 3.247 3.220 3.247 3.220 3.274 25,606,077 3.2360 -1.65%
2004-07-21 0 6.050 6.050 6.100 5.950 6.100 29,092,000 174,729,900 6.0061 3.301 3.301 3.329 3.247 3.329 53,312,244 3.2775 3.42%
2004-07-20 0 5.850 5.800 5.850 5.750 5.850 28,832,000 167,528,274 5.8105 3.192 3.165 3.192 3.138 3.192 52,835,783 3.1707 -0.85%
2004-07-19 0 5.900 5.900 5.950 5.800 5.950 19,455,000 114,646,950 5.8929 3.220 3.220 3.247 3.165 3.247 35,652,059 3.2157 0.00%
2004-07-16 0 5.900 5.900 5.950 5.750 6.000 14,679,000 86,734,650 5.9088 3.220 3.220 3.247 3.138 3.274 26,899,850 3.2244 1.72%
2004-07-15 0 5.800 5.750 5.800 5.750 5.900 28,754,000 166,696,300 5.7973 3.165 3.138 3.165 3.138 3.220 52,692,845 3.1635 -1.69%
2004-07-14 0 5.900 5.850 5.900 5.800 6.100 25,921,672 153,788,599 5.9328 3.220 3.192 3.220 3.165 3.329 47,502,492 3.2375 -3.28%
2004-07-13 0 6.100 6.050 6.100 6.000 6.300 23,818,399 145,157,078 6.0943 3.329 3.301 3.329 3.274 3.438 43,648,161 3.3256 -3.17%
2004-07-12 0 6.300 6.250 6.300 6.250 6.400 6,858,389 43,238,642 6.3045 3.438 3.411 3.438 3.411 3.492 12,568,270 3.4403 -0.79%
2004-07-09 0 6.350 6.300 6.350 6.200 6.350 10,350,307 65,078,149 6.2876 3.465 3.438 3.465 3.383 3.465 18,967,348 3.4311 2.42%
2004-07-08 0 6.200 6.150 6.200 6.150 6.550 16,538,984 105,177,264 6.3594 3.383 3.356 3.383 3.356 3.574 30,308,344 3.4702 -4.62%
2004-07-07 0 6.500 6.500 6.550 6.200 6.600 32,840,703 212,363,396 6.4665 3.547 3.547 3.574 3.383 3.602 60,181,891 3.5287 3.17%
2004-07-06 0 6.300 6.300 6.350 6.150 6.400 28,222,546 177,526,831 6.2902 3.438 3.438 3.465 3.356 3.492 51,718,935 3.4325 2.44%
2004-07-05 0 6.150 6.100 6.150 6.000 6.150 5,289,000 32,157,550 6.0801 3.356 3.329 3.356 3.274 3.356 9,692,302 3.3178 0.82%
2004-07-02 0 6.100 6.050 6.100 5.950 6.150 17,594,000 106,371,860 6.0459 3.329 3.301 3.329 3.247 3.356 32,241,703 3.2992 -0.81%
2004-06-30 0 6.150 6.100 6.150 6.150 6.350 19,658,367 122,694,946 6.2414 3.356 3.329 3.356 3.356 3.465 36,024,737 3.4059 0.82%
2004-06-29 0 6.100 6.050 6.150 6.000 6.200 12,344,000 75,248,440 6.0960 3.329 3.301 3.356 3.274 3.383 22,620,869 3.3265 -1.61%
2004-06-28 0 6.200 6.150 6.200 6.100 6.250 6,979,327 43,346,762 6.2107 3.383 3.356 3.383 3.329 3.411 12,789,893 3.3891 -0.80%
2004-06-25 0 6.250 6.250 6.300 6.100 6.350 16,293,826 101,889,089 6.2532 3.411 3.411 3.438 3.329 3.465 29,859,082 3.4123 0.00%
2004-06-24 0 6.250 6.200 6.250 5.850 6.300 30,048,691 183,772,302 6.1158 3.411 3.383 3.411 3.192 3.438 55,065,418 3.3373 7.76%
2004-06-23 0 5.800 5.750 5.800 5.700 5.850 9,557,247 55,201,121 5.7758 3.165 3.138 3.165 3.110 3.192 17,514,034 3.1518 0.87%
2004-06-21 0 5.750 5.700 5.750 5.650 5.850 17,872,700 102,666,450 5.7443 3.138 3.110 3.138 3.083 3.192 32,752,431 3.1346 0.00%
2004-06-18 0 5.750 5.700 5.750 5.600 5.900 30,777,443 175,503,292 5.7023 3.138 3.110 3.138 3.056 3.220 56,400,885 3.1117 -4.17%
2004-06-17 0 6.000 5.950 6.000 5.900 6.250 20,433,443 124,135,069 6.0751 3.274 3.247 3.274 3.220 3.411 37,445,095 3.3151 -1.64%
2004-06-16 0 6.100 6.100 6.150 6.000 6.150 11,547,000 70,364,750 6.0938 3.329 3.329 3.356 3.274 3.356 21,160,335 3.3253 1.67%
2004-06-15 0 6.000 5.950 6.000 5.800 6.100 23,309,555 139,471,392 5.9834 3.274 3.247 3.274 3.165 3.329 42,715,684 3.2651 0.00%
2004-06-14 0 6.000 6.000 6.050 5.950 6.600 36,688,500 227,963,713 6.2135 3.274 3.274 3.301 3.247 3.602 67,233,131 3.3906 -6.98%
2004-06-11 0 6.450 6.450 6.500 6.250 6.500 21,597,968 137,811,503 6.3808 3.520 3.520 3.547 3.411 3.547 39,579,133 3.4819 1.57%
2004-06-10 0 6.350 6.300 6.350 5.950 6.450 30,589,395 191,459,290 6.2590 3.465 3.438 3.465 3.247 3.520 56,056,279 3.4155 4.10%
2004-06-09 0 6.100 6.050 6.100 5.950 6.150 19,048,322 115,325,748 6.0544 3.329 3.301 3.329 3.247 3.356 34,906,805 3.3038 1.67%
2004-06-08 0 6.000 6.000 6.050 5.900 6.250 51,589,930 312,061,921 6.0489 3.274 3.274 3.301 3.220 3.411 94,540,593 3.3008 1.69%
2004-06-07 0 5.900 5.850 5.900 5.800 5.950 32,422,382 191,065,077 5.8930 3.220 3.192 3.220 3.165 3.247 59,415,301 3.2158 6.31%
2004-06-04 0 5.550 5.550 5.600 5.500 5.650 12,927,000 72,373,150 5.5986 3.029 3.029 3.056 3.001 3.083 23,689,240 3.0551 -0.89%
2004-06-03 0 5.600 5.600 5.650 5.500 5.950 22,690,000 128,533,300 5.6648 3.056 3.056 3.083 3.001 3.247 41,580,325 3.0912 -5.08%
2004-06-02 0 5.900 5.900 5.950 5.800 5.950 18,862,000 111,061,400 5.8881 3.220 3.220 3.247 3.165 3.247 34,565,363 3.2131 -0.84%
2004-06-01 0 5.950 5.950 6.000 5.900 6.050 13,208,000 78,887,900 5.9727 3.247 3.247 3.274 3.220 3.301 24,204,184 3.2593 0.00%
2004-05-31 0 5.950 5.900 5.950 5.750 5.950 15,930,513 93,195,335 5.8501 3.247 3.220 3.247 3.138 3.247 29,193,297 3.1924 -0.83%
2004-05-28 0 6.000 5.950 6.000 5.800 6.100 37,766,000 224,886,600 5.9547 3.274 3.247 3.274 3.165 3.329 69,207,693 3.2494 0.00%
2004-05-27 0 6.000 6.000 6.050 5.850 6.050 50,406,725 301,329,741 5.9780 3.274 3.274 3.301 3.192 3.301 92,372,322 3.2621 7.14%
2004-05-25 0 5.600 5.550 5.600 5.350 5.600 11,306,148 62,273,499 5.5079 3.056 3.029 3.056 2.919 3.056 20,718,965 3.0056 -0.88%
2004-05-24 0 5.650 5.600 5.650 5.400 5.700 16,218,000 89,620,400 5.5260 3.083 3.056 3.083 2.947 3.110 29,720,128 3.0155 2.73%
2004-05-21 0 5.500 5.450 5.500 5.250 5.500 30,832,000 165,661,400 5.3730 3.001 2.974 3.001 2.865 3.001 56,500,863 2.9320 1.85%
2004-05-20 0 5.400 5.400 5.450 5.150 5.650 36,751,000 197,738,522 5.3805 2.947 2.947 2.974 2.810 3.083 67,347,665 2.9361 -5.26%
2004-05-19 0 5.700 5.650 5.700 5.350 5.700 24,504,000 136,338,300 5.5639 3.110 3.083 3.110 2.919 3.110 44,904,552 3.0362 5.56%
2004-05-18 0 5.400 5.350 5.400 5.250 5.450 19,006,000 101,361,900 5.3332 2.947 2.919 2.947 2.865 2.974 34,829,249 2.9103 3.85%
2004-05-17 0 5.200 5.200 5.250 5.000 5.500 22,407,000 117,817,900 5.2581 2.838 2.838 2.865 2.728 3.001 41,061,716 2.8693 -5.45%
2004-05-14 0 5.500 5.450 5.500 5.350 5.650 12,247,000 67,066,850 5.4762 3.001 2.974 3.001 2.919 3.083 22,443,113 2.9883 -1.79%
2004-05-13 0 5.600 5.550 5.600 5.500 5.750 11,726,528 65,918,560 5.6213 3.056 3.029 3.056 3.001 3.138 21,489,328 3.0675 -0.88%
2004-05-12 0 5.650 5.600 5.650 5.650 5.850 19,105,361 109,611,698 5.7372 3.083 3.056 3.083 3.083 3.192 35,011,332 3.1307 0.89%
2004-05-11 0 5.600 5.550 5.600 5.450 5.650 13,789,351 76,913,948 5.5778 3.056 3.029 3.056 2.974 3.083 25,269,533 3.0437 0.90%
2004-05-10 0 5.550 5.500 5.550 5.450 5.800 17,074,000 95,784,728 5.6100 3.029 3.001 3.029 2.974 3.165 31,288,782 3.0613 -5.93%
2004-05-07 0 5.900 5.850 5.900 5.750 5.900 13,774,000 80,225,280 5.8244 3.220 3.192 3.220 3.138 3.220 25,241,401 3.1783 0.00%
2004-05-06 0 5.900 5.850 5.900 5.800 6.050 20,042,500 118,433,347 5.9091 3.220 3.192 3.220 3.165 3.301 36,728,676 3.2245 0.85%
2004-05-05 0 5.850 5.800 5.850 5.700 6.000 38,913,000 226,569,750 5.8225 3.192 3.165 3.192 3.110 3.274 71,309,616 3.1773 -1.68%
2004-05-04 0 5.950 5.900 5.950 5.900 6.100 27,746,000 166,429,900 5.9983 3.247 3.220 3.247 3.220 3.329 50,845,645 3.2732 1.61%
2004-05-03 0 5.950 5.950 6.000 5.900 6.150 13,148,000 78,624,100 5.9799 3.195 3.195 3.222 3.169 3.303 24,482,244 3.2115 -1.65%
2004-04-30 0 6.050 6.000 6.050 5.850 6.200 33,339,500 200,252,600 6.0065 3.249 3.222 3.249 3.142 3.330 62,079,843 3.2257 -3.20%
2004-04-29 0 6.250 6.200 6.250 6.000 6.300 22,817,100 141,543,711 6.2034 3.357 3.330 3.357 3.222 3.383 42,486,600 3.3315 -2.34%
2004-04-28 0 6.400 6.350 6.450 6.350 6.500 9,063,300 58,482,560 6.4527 3.437 3.410 3.464 3.410 3.491 16,876,325 3.4654 0.00%
2004-04-27 0 6.400 6.400 6.450 6.300 6.550 8,760,000 56,367,200 6.4346 3.437 3.437 3.464 3.383 3.518 16,311,565 3.4557 0.00%
2004-04-26 0 6.400 6.350 6.400 6.350 6.650 21,499,000 139,633,162 6.4949 3.437 3.410 3.437 3.410 3.571 40,032,230 3.4880 -5.88%
2004-04-23 0 6.800 6.800 6.850 6.700 6.900 27,968,000 189,276,584 6.7676 3.652 3.652 3.679 3.598 3.706 52,077,837 3.6345 3.82%
2004-04-22 0 6.550 6.500 6.600 6.350 6.650 15,164,192 98,245,091 6.4788 3.518 3.491 3.544 3.410 3.571 28,236,496 3.4794 0.00%
2004-04-21 0 6.550 6.500 6.550 6.250 6.600 15,343,000 98,702,050 6.4330 3.518 3.491 3.518 3.357 3.544 28,569,446 3.4548 0.77%
2004-04-20 0 6.500 6.400 6.500 6.350 6.750 32,377,923 210,347,782 6.4966 3.491 3.437 3.491 3.410 3.625 60,289,338 3.4890 -2.99%
2004-04-19 0 6.700 6.650 6.700 6.550 6.800 19,442,300 129,199,535 6.6453 3.598 3.571 3.598 3.518 3.652 36,202,551 3.5688 0.00%
2004-04-16 0 6.700 6.650 6.700 6.600 6.900 35,426,670 238,402,880 6.7295 3.598 3.571 3.598 3.544 3.706 65,966,260 3.6140 0.00%
2004-04-15 0 6.700 6.650 6.700 6.500 6.900 73,363,857 490,430,150 6.6849 3.598 3.571 3.598 3.491 3.706 136,607,230 3.5901 -2.90%
2004-04-14 0 6.900 6.850 6.900 6.850 7.200 51,866,000 362,040,900 6.9803 3.706 3.679 3.706 3.679 3.867 96,577,127 3.7487 -6.76%
2004-04-13 0 7.400 7.400 7.450 7.350 7.550 25,878,260 192,359,950 7.4333 3.974 3.974 4.001 3.947 4.055 48,186,635 3.9920 -1.99%
2004-04-08 0 7.550 7.500 7.550 7.450 7.650 11,280,000 85,178,000 7.5512 4.055 4.028 4.055 4.001 4.108 21,003,933 4.0553 0.00%
2004-04-07 0 7.550 7.500 7.550 7.400 7.600 19,683,000 147,737,484 7.5058 4.055 4.028 4.055 3.974 4.082 36,650,746 4.0310 -0.66%
2004-04-06 0 7.600 7.550 7.600 7.350 7.700 28,088,000 211,527,200 7.5309 4.082 4.055 4.082 3.947 4.135 52,301,283 4.0444 5.56%
2004-04-02 0 7.200 7.150 7.200 7.050 7.250 27,774,333 198,653,936 7.1524 3.867 3.840 3.867 3.786 3.894 51,717,219 3.8412 3.60%
2004-04-01 0 6.950 6.950 7.000 6.900 7.050 38,876,000 270,769,350 6.9649 3.732 3.732 3.759 3.706 3.786 72,389,087 3.7405 -1.42%
2004-03-31 0 7.050 7.000 7.050 6.950 7.250 44,237,000 314,480,504 7.1090 3.786 3.759 3.786 3.732 3.894 82,371,542 3.8178 -1.40%
2004-03-30 0 7.150 7.100 7.150 7.000 7.250 33,064,974 235,822,072 7.1321 3.840 3.813 3.840 3.759 3.894 61,568,662 3.8302 2.14%
2004-03-29 0 7.000 6.950 7.000 6.800 7.150 42,538,160 298,568,615 7.0188 3.759 3.732 3.759 3.652 3.840 79,208,215 3.7694 -2.10%
2004-03-26 0 7.150 7.150 7.200 7.000 7.700 87,056,500 635,029,650 7.2945 3.840 3.840 3.867 3.759 4.135 162,103,627 3.9174 -12.27%
2004-03-25 0 8.150 8.100 8.150 8.050 8.300 25,127,000 206,205,650 8.2065 4.377 4.350 4.377 4.323 4.457 46,787,751 4.4073 -1.81%
2004-03-24 0 8.300 8.250 8.300 8.100 8.350 12,880,900 105,967,555 8.2267 4.457 4.431 4.457 4.350 4.484 23,984,890 4.4181 1.22%
2004-03-23 0 8.200 8.150 8.200 8.000 8.300 19,868,000 162,452,100 8.1766 4.404 4.377 4.404 4.296 4.457 36,995,226 4.3912 1.23%
2004-03-22 0 8.100 8.050 8.100 7.900 8.250 21,691,255 174,368,515 8.0387 4.350 4.323 4.350 4.243 4.431 40,390,219 4.3171 -0.61%
2004-03-19 0 8.150 8.100 8.150 8.000 8.700 34,178,000 282,016,800 8.2514 4.377 4.350 4.377 4.296 4.672 63,641,173 4.4314 -5.78%
2004-03-18 0 8.650 8.500 8.550 8.550 9.050 14,947,604 130,769,494 8.7485 4.645 4.565 4.592 4.592 4.860 27,833,198 4.6983 -4.42%
2004-03-17 0 9.050 9.000 9.050 8.800 9.100 10,511,000 94,481,892 8.9889 4.860 4.833 4.860 4.726 4.887 19,572,016 4.8274 1.69%
2004-03-16 0 8.900 8.850 8.900 8.700 9.050 10,757,325 95,375,172 8.8661 4.780 4.753 4.780 4.672 4.860 20,030,686 4.7615 -0.56%
2004-03-15 0 8.950 8.850 8.950 8.800 9.300 15,611,469 141,957,942 9.0932 4.807 4.753 4.807 4.726 4.994 29,069,349 4.8834 -0.56%
2004-03-12 0 9.000 8.850 9.000 8.500 9.050 24,155,662 212,447,471 8.7949 4.833 4.753 4.833 4.565 4.860 44,979,070 4.7233 0.56%
2004-03-11 0 8.950 8.950 9.000 8.650 9.050 23,306,726 205,618,867 8.8223 4.807 4.807 4.833 4.645 4.860 43,398,308 4.7379 -0.56%
2004-03-10 0 9.000 9.000 9.050 8.950 9.350 32,770,000 299,171,007 9.1294 4.833 4.833 4.860 4.807 5.021 61,019,405 4.9029 -4.76%
2004-03-09 0 9.450 9.400 9.450 9.250 9.800 17,784,202 169,748,449 9.5449 5.075 5.048 5.075 4.968 5.263 33,115,088 5.1260 -3.08%
2004-03-08 0 9.750 9.700 9.750 9.700 10.10 20,574,620 202,979,598 9.8655 5.236 5.209 5.236 5.209 5.424 38,310,988 5.2982 0.52%
2004-03-05 0 9.700 9.650 9.700 9.450 9.800 15,168,515 146,129,358 9.6337 5.209 5.182 5.209 5.075 5.263 28,244,546 5.1737 2.65%
2004-03-04 0 9.450 9.400 9.450 9.400 9.750 22,588,000 215,217,750 9.5280 5.075 5.048 5.075 5.048 5.236 42,060,004 5.1169 -2.58%
2004-03-03 0 9.700 9.650 9.700 9.650 10.00 20,696,472 202,571,860 9.7877 5.209 5.182 5.209 5.182 5.370 38,537,883 5.2564 -4.43%
2004-03-02 0 10.15 10.15 10.20 10.05 10.35 17,201,425 175,767,750 10.218 5.451 5.451 5.478 5.397 5.558 32,029,927 5.4876 0.00%
2004-03-01 0 10.15 10.10 10.15 10.00 10.20 14,365,000 145,120,416 10.102 5.451 5.424 5.451 5.370 5.478 26,748,360 5.4254 1.50%
2004-02-27 0 10.00 9.950 10.00 9.600 10.00 27,704,000 274,068,364 9.8927 5.370 5.344 5.370 5.156 5.370 51,586,256 5.3128 4.71%
2004-02-26 0 9.550 9.550 9.600 9.300 9.600 19,549,158 185,233,585 9.4753 5.129 5.129 5.156 4.994 5.156 36,401,526 5.0886 2.14%
2004-02-25 0 9.350 9.350 9.400 9.300 9.650 18,285,000 172,803,650 9.4506 5.021 5.021 5.048 4.994 5.182 34,047,599 5.0754 -1.58%
2004-02-24 0 9.500 9.500 9.550 9.500 9.850 33,374,666 321,359,207 9.6288 5.102 5.102 5.129 5.102 5.290 62,145,324 5.1711 -2.06%
2004-02-23 0 9.700 9.650 9.700 9.650 10.00 23,059,000 224,497,600 9.7358 5.209 5.182 5.209 5.182 5.370 42,937,030 5.2285 -3.00%
2004-02-20 0 10.00 9.950 10.00 9.800 10.05 15,800,000 157,004,788 9.9370 5.370 5.344 5.370 5.263 5.397 29,420,403 5.3366 0.00%
2004-02-19 0 10.00 10.00 10.05 9.900 10.20 25,457,000 256,330,150 10.069 5.370 5.370 5.397 5.317 5.478 47,402,228 5.4076 -1.96%
2004-02-18 0 10.20 10.20 10.25 10.15 10.40 24,721,081 252,596,782 10.218 5.478 5.478 5.505 5.451 5.585 46,031,909 5.4874 1.49%
2004-02-17 0 10.05 10.05 10.10 9.800 10.15 29,649,581 295,434,439 9.9642 5.397 5.397 5.424 5.263 5.451 55,209,026 5.3512 0.00%
2004-02-16 0 10.05 10.00 10.05 9.500 10.05 30,755,086 304,941,338 9.9152 5.397 5.370 5.397 5.102 5.397 57,267,533 5.3249 3.61%
2004-02-13 0 9.700 9.700 9.750 9.100 9.800 49,307,137 468,622,723 9.5042 5.209 5.209 5.236 4.887 5.263 91,812,395 5.1041 6.59%
2004-02-12 0 9.100 9.050 9.100 8.950 9.200 12,740,000 115,554,848 9.0702 4.887 4.860 4.887 4.807 4.941 23,722,527 4.8711 0.55%
2004-02-11 0 9.050 9.000 9.050 9.000 9.200 13,807,692 125,380,570 9.0805 4.860 4.833 4.860 4.833 4.941 25,710,624 4.8766 1.69%
2004-02-10 0 8.900 8.850 8.900 8.750 9.000 9,964,720 88,259,597 8.8572 4.780 4.753 4.780 4.699 4.833 18,554,815 4.7567 0.00%
2004-02-09 0 8.900 8.900 8.950 8.700 9.000 30,746,000 272,327,810 8.8573 4.780 4.780 4.807 4.672 4.833 57,250,614 4.7568 2.30%
2004-02-06 0 8.700 8.700 8.750 8.550 8.850 32,614,000 284,890,560 8.7352 4.672 4.672 4.699 4.592 4.753 60,728,925 4.6912 1.75%
2004-02-05 0 8.550 8.550 8.600 8.500 8.750 15,033,000 129,619,430 8.6223 4.592 4.592 4.619 4.565 4.699 27,992,210 4.6306 -2.29%
2004-02-04 0 8.750 8.750 8.800 8.700 8.950 19,638,000 173,634,968 8.8418 4.699 4.699 4.726 4.672 4.807 36,566,954 4.7484 -2.78%
2004-02-03 0 9.000 8.950 9.000 8.500 9.050 28,344,000 249,782,326 8.8125 4.833 4.807 4.833 4.565 4.860 52,777,968 4.7327 4.65%
2004-02-02 0 8.600 8.550 8.600 8.550 9.050 25,453,000 222,672,740 8.7484 4.619 4.592 4.619 4.592 4.860 47,394,779 4.6983 -4.97%
2004-01-30 0 9.050 9.000 9.050 8.850 9.300 24,360,918 221,781,482 9.1040 4.860 4.833 4.860 4.753 4.994 45,361,267 4.8892 -4.74%
2004-01-29 0 9.500 9.550 9.600 8.850 9.550 36,317,800 332,282,910 9.1493 5.102 5.129 5.156 4.753 5.129 67,625,589 4.9136 2.15%
2004-01-28 0 9.300 9.250 9.300 9.100 9.600 19,556,000 184,197,000 9.4190 4.994 4.968 4.994 4.887 5.156 36,414,266 5.0584 -4.62%
2004-01-27 0 9.750 9.700 9.750 9.000 9.750 25,838,256 243,364,117 9.4188 5.236 5.209 5.236 4.833 5.236 48,112,146 5.0583 6.56%
2004-01-26 0 9.150 9.100 9.150 8.950 9.400 12,333,186 113,010,102 9.1631 4.914 4.887 4.914 4.807 5.048 22,965,019 4.9210 -2.14%
2004-01-21 0 9.350 9.350 9.400 9.200 9.500 24,122,514 225,539,527 9.3498 5.021 5.021 5.048 4.941 5.102 44,917,347 5.0212 0.54%
2004-01-20 0 9.300 9.300 9.350 8.650 9.350 27,328,688 247,429,243 9.0538 4.994 4.994 5.021 4.645 5.021 50,887,406 4.8623 8.14%
2004-01-19 0 8.600 8.600 8.650 8.500 8.750 9,206,000 79,065,600 8.5885 4.619 4.619 4.645 4.565 4.699 17,142,040 4.6124 0.58%
2004-01-16 0 8.550 8.500 8.550 8.500 8.800 11,680,836 100,875,376 8.6360 4.592 4.565 4.592 4.565 4.726 21,750,310 4.6379 -1.16%
2004-01-15 0 8.650 8.600 8.650 8.600 8.900 12,835,740 112,332,540 8.7515 4.645 4.619 4.645 4.619 4.780 23,900,800 4.6999 -0.57%
2004-01-14 0 8.700 8.650 8.700 8.650 8.900 14,697,644 128,664,668 8.7541 4.672 4.645 4.672 4.645 4.780 27,367,760 4.7013 -1.14%
2004-01-13 0 8.800 8.800 8.850 8.550 8.900 21,262,561 186,167,603 8.7557 4.726 4.726 4.753 4.592 4.780 39,591,969 4.7022 0.00%
2004-01-12 0 8.800 8.800 8.850 8.750 9.000 26,961,689 239,658,010 8.8888 4.726 4.726 4.753 4.699 4.833 50,204,035 4.7737 -2.76%
2004-01-09 0 9.050 9.050 9.100 8.600 9.100 59,248,270 530,905,015 8.9607 4.860 4.860 4.887 4.619 4.887 110,323,289 4.8123 2.26%
2004-01-08 0 8.850 8.800 8.850 8.050 8.900 113,026,916 971,648,860 8.5966 4.753 4.726 4.753 4.323 4.780 210,461,861 4.6167 10.63%
2004-01-07 0 8.000 7.950 8.000 7.850 8.100 30,931,558 246,388,630 7.9656 4.296 4.269 4.296 4.216 4.350 57,596,133 4.2779 1.91%
2004-01-06 0 7.850 7.850 7.900 7.600 8.100 40,130,176 316,941,179 7.8978 4.216 4.216 4.243 4.082 4.350 74,724,427 4.2415 0.64%
2004-01-05 0 7.800 7.750 7.800 7.550 7.850 37,042,733 285,734,423 7.7136 4.189 4.162 4.189 4.055 4.216 68,975,451 4.1426 4.00%
2004-01-02 0 7.500 7.450 7.500 7.250 7.550 12,464,720 92,911,380 7.4539 4.028 4.001 4.028 3.894 4.055 23,209,942 4.0031 3.45%
2003-12-31 0 7.250 7.200 7.250 7.100 7.400 8,802,000 63,583,566 7.2238 3.894 3.867 3.894 3.813 3.974 16,389,771 3.8795 -2.03%
2003-12-30 0 7.400 7.350 7.400 7.250 7.450 21,554,000 158,004,190 7.3306 3.974 3.947 3.974 3.894 4.001 40,134,643 3.9369 4.23%
2003-12-29 0 7.100 7.100 7.150 7.000 7.150 10,230,000 72,447,900 7.0819 3.813 3.813 3.840 3.759 3.840 19,048,780 3.8033 1.43%
2003-12-24 0 7.000 6.950 7.000 6.950 7.100 6,434,000 45,329,200 7.0453 3.759 3.732 3.759 3.732 3.813 11,980,435 3.7836 -0.71%
2003-12-23 0 7.050 7.000 7.050 6.950 7.250 15,760,282 111,313,218 7.0629 3.786 3.759 3.786 3.732 3.894 29,346,446 3.7931 -1.40%
2003-12-22 0 7.150 7.100 7.150 7.000 7.200 14,235,000 100,988,194 7.0944 3.840 3.813 3.840 3.759 3.867 26,506,293 3.8100 -0.69%
2003-12-19 0 7.200 7.150 7.200 7.150 7.300 11,647,000 84,176,100 7.2273 3.867 3.840 3.867 3.840 3.920 21,687,306 3.8814 0.70%
2003-12-18 0 7.150 7.100 7.150 7.000 7.200 9,802,500 69,914,875 7.1324 3.840 3.813 3.840 3.759 3.867 18,252,753 3.8304 0.70%
2003-12-17 0 7.100 7.050 7.100 6.900 7.150 15,679,000 110,032,000 7.0178 3.813 3.786 3.813 3.706 3.840 29,195,095 3.7689 0.00%
2003-12-16 0 7.100 7.050 7.100 6.900 7.300 19,545,523 138,916,101 7.1073 3.813 3.786 3.813 3.706 3.920 36,394,757 3.8169 -2.74%
2003-12-15 0 7.300 7.250 7.300 7.250 7.650 21,517,049 159,699,415 7.4220 3.920 3.894 3.920 3.894 4.108 40,065,839 3.9859 -2.01%
2003-12-12 0 7.450 7.400 7.450 7.400 7.650 20,562,400 154,822,120 7.5294 4.001 3.974 4.001 3.974 4.108 38,288,234 4.0436 -0.67%
2003-12-11 0 7.500 7.450 7.500 7.300 7.500 19,496,639 145,174,056 7.4461 4.028 4.001 4.028 3.920 4.028 36,303,732 3.9989 2.04%
2003-12-10 0 7.350 7.350 7.400 7.300 7.450 14,535,000 106,842,140 7.3507 3.947 3.947 3.974 3.920 4.001 27,064,909 3.9476 -2.00%
2003-12-09 0 7.500 7.450 7.500 7.350 7.500 9,482,263 70,578,546 7.4432 4.028 4.001 4.028 3.947 4.028 17,656,456 3.9973 2.74%
2003-12-08 0 7.300 7.250 7.300 7.250 7.450 10,228,844 74,564,777 7.2897 3.920 3.894 3.920 3.894 4.001 19,046,627 3.9149 -2.01%
2003-12-05 0 7.450 7.450 7.500 7.300 7.500 10,884,900 80,540,954 7.3993 4.001 4.001 4.028 3.920 4.028 20,268,237 3.9738 0.68%
2003-12-04 0 7.400 7.350 7.400 7.350 7.500 5,504,000 40,821,700 7.4167 3.974 3.947 3.974 3.947 4.028 10,248,728 3.9831 -0.67%
2003-12-03 0 7.450 7.450 7.500 7.300 7.600 14,499,892 108,089,839 7.4545 4.001 4.001 4.028 3.920 4.082 26,999,536 4.0034 0.00%
2003-12-02 0 7.450 7.400 7.450 7.300 7.650 16,393,847 122,643,240 7.4811 4.001 3.974 4.001 3.920 4.108 30,526,176 4.0176 -1.97%
2003-12-01 0 7.600 7.550 7.600 7.450 7.600 20,367,538 153,872,341 7.5548 4.082 4.055 4.082 4.001 4.082 37,925,391 4.0572 0.66%
2003-11-28 0 7.550 7.500 7.550 7.400 7.550 24,206,000 180,818,142 7.4700 4.055 4.028 4.055 3.974 4.055 45,072,802 4.0117 2.72%
2003-11-27 0 7.350 7.350 7.400 7.200 7.450 16,295,678 120,060,264 7.3676 3.947 3.947 3.974 3.867 4.001 30,343,380 3.9567 0.00%
2003-11-26 0 7.350 7.300 7.350 6.950 7.400 23,976,000 173,110,394 7.2202 3.947 3.920 3.947 3.732 3.974 44,644,530 3.8775 5.00%
2003-11-25 0 7.000 7.000 7.050 6.850 7.050 12,085,080 83,970,043 6.9482 3.759 3.759 3.786 3.679 3.786 22,503,033 3.7315 3.70%
2003-11-24 0 6.750 6.700 6.750 6.600 6.850 13,768,400 93,221,680 6.7707 3.625 3.598 3.625 3.544 3.679 25,637,460 3.6362 0.75%
2003-11-21 0 6.700 6.650 6.700 6.400 6.800 18,442,000 121,956,700 6.6130 3.598 3.571 3.598 3.437 3.652 34,339,941 3.5515 -2.19%
2003-11-20 0 6.850 6.800 6.850 6.800 7.000 16,436,357 113,413,474 6.9002 3.679 3.652 3.679 3.652 3.759 30,605,332 3.7057 -0.72%
2003-11-19 0 6.900 6.850 6.900 6.800 6.900 18,899,000 129,535,800 6.8541 3.706 3.679 3.706 3.652 3.706 35,190,898 3.6809 -1.43%
2003-11-18 0 7.000 6.950 7.000 6.750 7.000 18,155,758 124,804,162 6.8741 3.759 3.732 3.759 3.625 3.759 33,806,944 3.6917 2.19%
2003-11-17 0 6.850 6.800 6.850 6.750 6.900 16,109,300 110,074,534 6.8330 3.679 3.652 3.679 3.625 3.706 29,996,335 3.6696 -2.84%
2003-11-14 0 7.050 7.100 7.150 7.000 7.150 9,509,000 67,274,200 7.0748 3.786 3.813 3.840 3.759 3.840 17,706,241 3.7995 -2.08%
2003-11-13 0 7.200 7.150 7.200 6.950 7.200 33,463,217 237,073,866 7.0846 3.867 3.840 3.867 3.732 3.867 62,310,210 3.8047 5.88%
2003-11-12 0 6.800 6.800 6.850 6.650 6.950 27,406,859 186,102,286 6.7904 3.652 3.652 3.679 3.571 3.732 51,032,964 3.6467 -2.16%
2003-11-11 0 6.950 6.950 7.000 6.900 7.100 20,293,280 141,840,146 6.9895 3.732 3.732 3.759 3.706 3.813 37,787,119 3.7537 -3.47%
2003-11-10 0 7.200 7.150 7.250 7.050 7.400 14,415,000 103,688,900 7.1931 3.867 3.840 3.894 3.786 3.974 26,841,462 3.8630 -2.04%
2003-11-07 0 7.350 7.300 7.350 7.300 7.400 10,429,760 76,872,630 7.3705 3.947 3.920 3.947 3.920 3.974 19,420,743 3.9583 0.68%
2003-11-06 0 7.300 7.250 7.300 7.200 7.550 18,835,670 138,998,042 7.3795 3.920 3.894 3.920 3.867 4.055 35,072,975 3.9631 -3.95%
2003-11-05 0 7.600 7.550 7.600 7.550 7.700 12,134,124 92,482,326 7.6217 4.082 4.055 4.082 4.055 4.135 22,594,355 4.0932 -0.65%
2003-11-04 0 7.650 7.600 7.650 7.550 7.700 22,054,866 168,623,818 7.6457 4.108 4.082 4.108 4.055 4.135 41,067,281 4.1060 0.66%
2003-11-03 0 7.600 7.600 7.650 7.200 7.650 37,817,760 281,121,735 7.4336 4.082 4.082 4.108 3.867 4.108 70,418,591 3.9922 4.11%
2003-10-31 0 7.300 7.300 7.350 7.250 7.550 42,006,589 309,318,242 7.3636 3.920 3.920 3.947 3.894 4.055 78,218,403 3.9545 -5.19%
2003-10-30 0 7.700 7.650 7.700 7.450 7.950 25,678,019 196,286,969 7.6442 4.135 4.108 4.135 4.001 4.269 47,813,776 4.1052 -3.14%
2003-10-29 0 7.950 7.950 8.000 7.900 8.250 43,174,741 344,829,074 7.9868 4.269 4.269 4.296 4.243 4.431 80,393,562 4.2893 2.58%
2003-10-28 0 7.750 7.750 7.800 7.250 7.800 44,630,982 338,659,969 7.5880 4.162 4.162 4.189 3.894 4.189 83,105,156 4.0751 8.39%
2003-10-27 0 7.150 7.100 7.150 6.900 7.150 15,516,000 109,090,222 7.0308 3.840 3.813 3.840 3.706 3.840 28,891,580 3.7758 2.14%
2003-10-24 0 7.000 6.950 7.000 6.750 7.150 27,291,304 191,018,900 6.9993 3.759 3.732 3.759 3.625 3.840 50,817,795 3.7589 -0.71%
2003-10-23 0 7.050 7.000 7.050 6.850 7.400 42,685,279 304,451,889 7.1325 3.786 3.759 3.786 3.679 3.974 79,482,158 3.8304 -7.84%
2003-10-22 0 7.650 7.650 7.700 7.500 7.700 20,488,084 155,614,139 7.5953 4.108 4.108 4.135 4.028 4.135 38,149,853 4.0790 0.00%
2003-10-21 0 7.650 7.600 7.650 7.350 7.700 34,981,135 262,091,909 7.4924 4.108 4.082 4.108 3.947 4.135 65,136,651 4.0237 4.79%
2003-10-20 0 7.300 7.300 7.350 7.000 7.350 25,113,224 180,508,413 7.1878 3.920 3.920 3.947 3.759 3.947 46,762,099 3.8601 2.10%
2003-10-17 0 7.150 7.100 7.150 6.950 7.250 27,470,000 195,445,596 7.1149 3.840 3.813 3.840 3.732 3.894 51,150,536 3.8210 -0.69%
2003-10-16 0 7.200 7.150 7.200 6.850 7.300 38,909,638 274,675,638 7.0593 3.867 3.840 3.867 3.679 3.920 72,451,723 3.7912 3.60%
2003-10-15 0 6.950 6.900 6.950 6.800 6.950 10,275,741 70,743,769 6.8845 3.732 3.706 3.732 3.652 3.732 19,133,952 3.6973 1.46%
2003-10-14 0 6.850 6.800 6.850 6.750 7.050 21,133,427 145,904,206 6.9040 3.679 3.652 3.679 3.625 3.786 39,351,515 3.7077 -0.72%
2003-10-13 0 6.900 6.900 6.950 6.750 7.000 12,263,755 84,472,404 6.8880 3.706 3.706 3.732 3.625 3.759 22,835,735 3.6991 0.00%
2003-10-10 0 6.900 6.900 6.950 6.850 7.000 17,044,000 118,050,160 6.9262 3.706 3.706 3.732 3.679 3.759 31,736,794 3.7197 0.00%
2003-10-09 0 6.900 6.900 6.950 6.750 6.950 20,303,884 139,145,171 6.8531 3.706 3.706 3.732 3.625 3.732 37,806,864 3.6804 1.47%
2003-10-08 0 6.800 6.800 6.850 6.700 6.950 33,928,460 231,301,023 6.8173 3.652 3.652 3.679 3.598 3.732 63,176,517 3.6612 2.26%
2003-10-07 0 6.650 6.600 6.650 6.550 6.750 20,547,804 136,656,046 6.6506 3.571 3.544 3.571 3.518 3.625 38,261,055 3.5717 -1.48%
2003-10-06 0 6.750 6.700 6.750 6.650 7.000 33,025,224 225,107,578 6.8162 3.625 3.598 3.625 3.571 3.759 61,494,645 3.6606 -0.74%
2003-10-03 0 6.800 6.750 6.800 6.650 6.800 25,488,130 171,727,444 6.7375 3.652 3.625 3.652 3.571 3.652 47,460,193 3.6183 2.26%
2003-10-02 0 6.650 6.650 6.700 6.500 6.700 52,152,922 343,754,883 6.5913 3.571 3.571 3.598 3.491 3.598 97,111,391 3.5398 4.72%
2003-09-30 0 6.350 6.350 6.400 6.300 6.500 34,427,119 220,148,354 6.3946 3.410 3.410 3.437 3.383 3.491 64,105,045 3.4342 1.60%
2003-09-29 0 6.250 6.200 6.250 6.150 6.350 28,408,583 177,471,240 6.2471 3.357 3.330 3.357 3.303 3.410 52,898,225 3.3550 0.81%
2003-09-26 0 6.200 6.150 6.200 6.000 6.250 31,609,000 194,494,800 6.1531 3.330 3.303 3.330 3.222 3.357 58,857,564 3.3045 1.64%
2003-09-25 0 6.100 6.100 6.150 5.900 6.200 25,505,525 154,229,894 6.0469 3.276 3.276 3.303 3.169 3.330 47,492,584 3.2475 1.67%
2003-09-24 0 6.000 5.950 6.000 5.750 6.000 31,773,371 186,381,809 5.8660 3.222 3.195 3.222 3.088 3.222 59,163,631 3.1503 4.35%
2003-09-23 0 5.750 5.750 5.800 5.650 5.900 22,535,300 130,109,520 5.7736 3.088 3.088 3.115 3.034 3.169 41,961,874 3.1007 -2.54%
2003-09-22 0 5.900 5.850 5.900 5.800 6.100 33,316,992 199,548,002 5.9894 3.169 3.142 3.169 3.115 3.276 62,037,932 3.2165 -4.07%
2003-09-19 0 6.150 6.150 6.200 6.050 6.300 84,515,544 520,129,429 6.1542 3.303 3.303 3.330 3.249 3.383 157,372,237 3.3051 3.36%
2003-09-18 0 5.950 5.900 5.950 5.750 6.000 23,048,000 135,730,420 5.8890 3.195 3.169 3.195 3.088 3.222 42,916,547 3.1627 0.85%
2003-09-17 0 5.900 5.850 5.900 5.850 6.000 40,981,300 242,935,487 5.9280 3.169 3.142 3.169 3.142 3.222 76,309,263 3.1836 1.72%
2003-09-16 0 5.800 5.750 5.800 5.650 5.850 20,288,956 116,592,337 5.7466 3.115 3.088 3.115 3.034 3.142 37,779,067 3.0862 1.75%
2003-09-15 0 5.700 5.700 5.750 5.650 5.800 36,047,182 206,619,542 5.7319 3.061 3.061 3.088 3.034 3.115 67,121,685 3.0783 4.59%
2003-09-11 0 5.450 5.450 5.500 5.450 5.600 28,188,251 155,585,281 5.5195 2.927 2.927 2.954 2.927 3.007 52,487,956 2.9642 -0.91%
2003-09-10 0 5.500 5.500 5.550 5.500 5.700 21,330,000 119,410,800 5.5983 2.954 2.954 2.981 2.954 3.061 39,717,544 3.0065 -3.51%
2003-09-09 0 5.700 5.650 5.700 5.650 5.900 19,334,339 111,565,349 5.7703 3.061 3.034 3.061 3.034 3.169 36,001,522 3.0989 -1.72%
2003-09-08 0 5.800 5.750 5.800 5.650 5.800 15,356,000 88,294,500 5.7498 3.115 3.088 3.115 3.034 3.115 28,593,652 3.0879 0.87%
2003-09-05 0 5.750 5.750 5.800 5.750 6.000 34,242,346 199,753,560 5.8335 3.088 3.088 3.115 3.088 3.222 63,760,988 3.1328 -0.86%
2003-09-04 0 5.800 5.750 5.800 5.600 5.850 63,675,000 363,976,900 5.7162 3.115 3.088 3.115 3.007 3.142 118,566,086 3.0698 3.57%
2003-09-03 0 5.600 5.600 5.650 5.550 5.700 22,926,000 128,341,068 5.5981 3.007 3.007 3.034 2.981 3.061 42,689,377 3.0064 0.90%
2003-09-02 0 5.550 5.500 5.550 5.500 5.650 8,890,000 49,563,800 5.5752 2.981 2.954 2.981 2.954 3.034 16,553,632 2.9941 -0.89%
2003-09-01 0 5.600 5.550 5.600 5.500 5.700 26,845,000 150,345,200 5.6005 3.007 2.981 3.007 2.954 3.061 49,986,754 3.0077 0.90%
2003-08-29 0 5.550 5.500 5.550 5.400 5.550 38,568,859 210,799,653 5.4655 2.981 2.954 2.981 2.900 2.981 71,817,175 2.9352 -0.89%
2003-08-28 0 5.600 5.550 5.600 5.500 5.650 23,714,000 131,946,400 5.5641 3.007 2.981 3.007 2.954 3.034 44,156,673 2.9881 0.90%
2003-08-27 0 5.550 5.500 5.550 5.500 5.750 27,986,000 157,012,700 5.6104 2.981 2.954 2.981 2.954 3.088 52,111,354 3.0130 -2.63%
2003-08-26 0 5.700 5.700 5.750 5.550 5.800 47,077,800 266,156,840 5.6536 3.061 3.061 3.088 2.981 3.115 87,661,256 3.0362 -2.56%
2003-08-25 0 5.850 5.850 5.900 5.750 6.050 54,046,948 318,409,352 5.8913 3.142 3.142 3.169 3.088 3.249 100,638,163 3.1639 -3.31%
2003-08-22 0 6.050 6.050 6.100 5.650 6.100 81,241,810 480,309,760 5.9121 3.249 3.249 3.276 3.034 3.276 151,276,378 3.1750 6.14%
2003-08-21 0 5.700 5.650 5.700 5.550 5.750 32,598,000 184,033,048 5.6455 3.061 3.034 3.061 2.981 3.088 60,699,132 3.0319 0.88%
2003-08-20 0 5.650 5.600 5.650 5.500 5.850 34,303,500 195,171,999 5.6896 3.034 3.007 3.034 2.954 3.142 63,874,860 3.0555 3.67%
2003-08-19 0 5.450 5.400 5.450 5.400 5.500 16,509,000 90,058,100 5.4551 2.927 2.900 2.927 2.900 2.954 30,740,597 2.9296 0.93%
2003-08-18 0 5.400 5.350 5.400 5.300 5.400 7,096,000 37,977,300 5.3519 2.900 2.873 2.900 2.846 2.900 13,213,113 2.8742 1.89%
2003-08-15 0 5.300 5.300 5.350 5.200 5.400 11,503,000 60,779,900 5.2838 2.846 2.846 2.873 2.793 2.900 21,419,171 2.8376 0.00%
2003-08-14 0 5.300 5.250 5.300 5.250 5.400 10,118,029 53,655,403 5.3030 2.846 2.819 2.846 2.819 2.900 18,840,284 2.8479 -0.93%
2003-08-13 0 5.350 5.300 5.350 5.300 5.450 30,848,119 165,506,019 5.3652 2.873 2.846 2.873 2.846 2.927 57,440,765 2.8813 0.94%
2003-08-12 0 5.300 5.250 5.300 5.200 5.350 12,648,000 67,044,500 5.3008 2.846 2.819 2.846 2.793 2.873 23,551,219 2.8468 0.00%
2003-08-11 0 5.300 5.250 5.300 5.150 5.300 9,967,375 52,212,512 5.2383 2.846 2.819 2.846 2.766 2.846 18,559,759 2.8132 2.91%
2003-08-08 0 5.150 5.150 5.200 5.100 5.250 20,944,000 108,291,900 5.1705 2.766 2.766 2.793 2.739 2.819 38,998,792 2.7768 1.98%
2003-08-07 0 5.050 5.050 5.100 5.050 5.200 19,193,000 97,929,150 5.1023 2.712 2.712 2.739 2.712 2.793 35,738,341 2.7402 -1.94%
2003-08-06 0 5.150 5.150 5.200 5.100 5.300 26,918,000 139,907,300 5.1975 2.766 2.766 2.793 2.739 2.846 50,122,684 2.7913 -3.74%
2003-08-05 0 5.350 5.350 5.400 5.350 5.450 9,772,500 52,563,500 5.3787 2.873 2.873 2.900 2.873 2.927 18,196,892 2.8886 -1.83%
2003-08-04 0 5.450 5.400 5.450 5.350 5.500 9,488,500 51,556,345 5.4336 2.927 2.900 2.927 2.873 2.954 17,668,069 2.9181 0.00%
2003-08-01 0 5.450 5.450 5.500 5.400 5.550 15,565,496 85,195,346 5.4733 2.927 2.927 2.954 2.900 2.981 28,983,744 2.9394 1.87%
2003-07-31 0 5.350 5.300 5.350 5.300 5.400 14,064,736 75,341,727 5.3568 2.873 2.846 2.873 2.846 2.900 26,189,253 2.8768 -1.83%
2003-07-30 0 5.450 5.400 5.450 5.350 5.600 7,846,000 42,860,100 5.4627 2.927 2.900 2.927 2.873 3.007 14,609,651 2.9337 -0.91%
2003-07-29 0 5.500 5.500 5.550 5.500 5.600 8,066,937 44,751,913 5.5476 2.954 2.954 2.981 2.954 3.007 15,021,047 2.9793 -0.90%
2003-07-28 0 5.550 5.500 5.550 5.450 5.550 13,278,000 73,054,500 5.5019 2.981 2.954 2.981 2.927 2.981 24,724,311 2.9548 3.74%
2003-07-25 0 5.350 5.350 5.400 5.250 5.400 7,723,000 41,172,300 5.3311 2.873 2.873 2.900 2.819 2.900 14,380,618 2.8630 -0.93%
2003-07-24 0 5.400 5.350 5.400 5.250 5.450 6,360,000 34,132,500 5.3667 2.900 2.873 2.900 2.819 2.927 11,842,643 2.8822 0.93%
2003-07-23 0 5.350 5.300 5.350 5.300 5.550 9,466,000 50,958,144 5.3833 2.873 2.846 2.873 2.846 2.981 17,626,173 2.8910 -2.73%
2003-07-22 0 5.500 5.450 5.500 5.450 5.600 9,692,000 53,421,300 5.5119 2.954 2.927 2.954 2.927 3.007 18,046,996 2.9601 -2.65%
2003-07-21 0 5.650 5.600 5.650 5.550 5.700 7,315,600 41,114,970 5.6202 3.034 3.007 3.034 2.981 3.061 13,622,019 3.0183 0.00%
2003-07-18 0 5.650 5.600 5.650 5.500 5.650 13,302,000 74,134,110 5.5732 3.034 3.007 3.034 2.954 3.034 24,769,000 2.9930 0.89%
2003-07-17 0 5.600 5.550 5.600 5.550 5.750 15,484,000 87,306,700 5.6385 3.007 2.981 3.007 2.981 3.088 28,831,995 3.0281 -3.45%
2003-07-16 0 5.800 5.750 5.800 5.650 5.850 11,178,000 64,679,500 5.7863 3.115 3.088 3.115 3.034 3.142 20,814,004 3.1075 0.87%
2003-07-15 0 5.750 5.700 5.750 5.600 5.850 23,589,708 134,939,206 5.7203 3.088 3.061 3.088 3.007 3.142 43,925,235 3.0720 0.00%
2003-07-14 0 5.750 5.700 5.750 5.600 5.800 13,240,000 75,504,600 5.7028 3.088 3.061 3.088 3.007 3.115 24,653,553 3.0626 2.68%
2003-07-11 0 5.600 5.600 5.650 5.600 5.750 14,832,070 83,929,503 5.6587 3.007 3.007 3.034 3.007 3.088 27,618,068 3.0389 -2.61%
2003-07-10 0 5.750 5.750 5.800 5.650 5.800 16,938,850 97,401,782 5.7502 3.088 3.088 3.115 3.034 3.115 31,540,999 3.0881 0.88%
2003-07-09 0 5.700 5.700 5.750 5.700 5.850 21,421,526 123,398,503 5.7605 3.061 3.061 3.088 3.061 3.142 39,887,970 3.0936 -0.87%
2003-07-08 0 5.750 5.750 5.800 5.650 5.850 36,914,334 211,704,526 5.7350 3.088 3.088 3.115 3.034 3.142 68,736,366 3.0799 3.60%
2003-07-07 0 5.550 5.500 5.550 5.300 5.550 26,003,723 141,140,919 5.4277 2.981 2.954 2.981 2.846 2.981 48,420,254 2.9149 3.74%
2003-07-04 0 5.350 5.300 5.350 5.150 5.350 8,719,670 45,981,501 5.2733 2.873 2.846 2.873 2.766 2.873 16,236,469 2.8320 1.90%
2003-07-03 0 5.250 5.150 5.200 5.200 5.400 18,699,000 98,294,534 5.2567 2.819 2.766 2.793 2.793 2.900 34,818,488 2.8231 -0.94%
2003-07-02 0 5.300 5.250 5.300 5.250 5.450 20,816,000 110,983,700 5.3317 2.846 2.819 2.846 2.819 2.927 38,760,450 2.8633 0.00%
2003-06-30 0 5.300 5.250 5.300 5.250 5.400 9,520,000 50,673,800 5.3229 2.846 2.819 2.846 2.819 2.900 17,726,724 2.8586 -1.85%
2003-06-27 0 5.400 5.400 5.450 5.350 5.500 12,224,000 66,175,800 5.4136 2.900 2.900 2.927 2.873 2.954 22,761,709 2.9073 0.93%
2003-06-26 0 5.350 5.350 5.400 5.150 5.400 14,678,000 76,919,450 5.2405 2.873 2.873 2.900 2.766 2.900 27,331,182 2.8143 1.90%
2003-06-25 0 5.250 5.200 5.250 5.150 5.300 12,029,000 63,006,300 5.2379 2.819 2.793 2.819 2.766 2.846 22,398,609 2.8130 0.00%
2003-06-24 0 5.250 5.200 5.250 5.050 5.250 15,706,000 81,055,700 5.1608 2.819 2.793 2.819 2.712 2.819 29,245,370 2.7716 -1.87%
2003-06-23 0 5.350 5.300 5.350 5.300 5.600 12,350,000 66,618,870 5.3942 2.873 2.846 2.873 2.846 3.007 22,996,328 2.8969 -3.60%
2003-06-20 0 5.550 5.500 5.550 5.500 5.600 9,478,000 52,605,000 5.5502 2.981 2.954 2.981 2.954 3.007 17,648,518 2.9807 -1.77%
2003-06-19 0 5.650 5.600 5.650 5.550 5.750 20,212,314 114,115,668 5.6458 3.034 3.007 3.034 2.981 3.088 37,636,356 3.0321 0.89%
2003-06-18 0 5.600 5.550 5.600 5.450 5.850 23,622,000 132,371,060 5.6037 3.007 2.981 3.007 2.927 3.142 43,985,364 3.0094 -2.61%
2003-06-17 0 5.750 5.700 5.750 5.550 5.800 53,195,656 301,746,109 5.6724 3.088 3.061 3.088 2.981 3.115 99,053,015 3.0463 6.48%
2003-06-16 0 5.400 5.350 5.400 5.100 5.450 30,741,000 161,077,300 5.2398 2.900 2.873 2.900 2.739 2.927 57,241,304 2.8140 4.85%
2003-06-13 0 5.150 5.100 5.150 4.950 5.150 19,628,175 100,027,619 5.0961 2.766 2.739 2.766 2.658 2.766 36,548,659 2.7368 3.52%
2003-06-12 0 4.975 4.975 5.000 4.925 5.050 8,258,015 41,126,873 4.9802 2.672 2.672 2.685 2.645 2.712 15,376,844 2.6746 0.00%
2003-06-11 0 4.975 4.975 5.000 4.975 5.200 10,365,445 52,486,372 5.0636 2.672 2.672 2.685 2.672 2.793 19,300,985 2.7194 -1.49%
2003-06-10 0 5.050 5.000 5.050 4.950 5.050 13,890,690 69,890,260 5.0314 2.712 2.685 2.712 2.658 2.712 25,865,171 2.7021 -0.98%
2003-06-09 0 5.100 5.100 5.150 4.975 5.150 14,139,800 71,508,715 5.0573 2.739 2.739 2.766 2.672 2.766 26,329,026 2.7160 -0.97%
2003-06-06 0 5.150 5.150 5.200 5.000 5.200 19,081,876 97,680,743 5.1190 2.766 2.766 2.793 2.685 2.793 35,531,423 2.7491 0.98%
2003-06-05 0 5.100 5.100 5.150 5.050 5.250 29,013,000 149,955,940 5.1686 2.739 2.739 2.766 2.712 2.819 54,023,680 2.7757 0.99%
2003-06-03 0 5.050 5.050 5.100 4.825 5.150 38,156,428 191,453,297 5.0176 2.712 2.712 2.739 2.591 2.766 71,049,208 2.6947 3.06%
2003-06-02 0 4.900 4.925 4.950 4.700 4.925 29,818,689 143,821,143 4.8232 2.632 2.645 2.658 2.524 2.645 55,523,914 2.5903 5.95%
2003-05-30 0 4.625 4.625 4.650 4.575 4.700 11,128,200 51,774,910 4.6526 2.484 2.484 2.497 2.457 2.524 20,721,274 2.4986 0.54%
2003-05-29 0 4.600 4.600 4.625 4.600 4.700 11,615,500 53,846,425 4.6357 2.470 2.470 2.484 2.470 2.524 21,628,651 2.4896 -0.54%
2003-05-28 0 4.625 4.625 4.650 4.575 4.775 18,464,000 85,969,690 4.6561 2.484 2.484 2.497 2.457 2.564 34,380,906 2.5005 -0.54%
2003-05-27 0 4.650 4.650 4.675 4.625 4.800 15,969,722 74,793,822 4.6835 2.497 2.497 2.511 2.484 2.578 29,736,434 2.5152 -2.62%
2003-05-26 0 4.775 4.750 4.775 4.650 4.800 21,996,800 103,736,050 4.7160 2.564 2.551 2.564 2.497 2.578 40,959,159 2.5327 3.80%
2003-05-23 0 4.600 4.575 4.600 4.525 4.625 24,377,000 111,347,650 4.5677 2.470 2.457 2.470 2.430 2.484 45,391,213 2.4531 2.22%
2003-05-22 0 4.500 4.475 4.500 4.300 4.500 14,850,000 65,290,734 4.3967 2.417 2.403 2.417 2.309 2.417 27,651,455 2.3612 4.65%
2003-05-21 0 4.300 4.275 4.300 4.225 4.300 6,604,000 28,168,450 4.2654 2.309 2.296 2.309 2.269 2.309 12,296,984 2.2907 1.18%
2003-05-20 0 4.250 4.225 4.250 4.200 4.275 13,460,000 57,179,450 4.2481 2.282 2.269 2.282 2.256 2.296 25,063,204 2.2814 -0.58%
2003-05-19 0 4.275 4.250 4.275 4.200 4.275 4,948,500 21,031,439 4.2501 2.296 2.282 2.296 2.256 2.296 9,214,358 2.2825 0.00%
2003-05-16 0 4.275 4.250 4.275 4.250 4.325 9,821,000 42,054,400 4.2821 2.296 2.282 2.296 2.282 2.323 18,287,201 2.2997 0.59%
2003-05-15 0 4.250 4.250 4.275 4.225 4.325 22,285,000 95,388,009 4.2804 2.282 2.282 2.296 2.269 2.323 41,495,802 2.2987 -2.86%
2003-05-14 0 4.375 4.350 4.375 4.350 4.525 9,932,000 43,871,051 4.4171 2.350 2.336 2.350 2.336 2.430 18,493,889 2.3722 -0.57%
2003-05-13 0 4.400 4.400 4.425 4.400 4.550 16,420,714 73,504,025 4.4763 2.363 2.363 2.376 2.363 2.444 30,576,204 2.4040 -1.68%
2003-05-12 0 4.475 4.475 4.500 4.350 4.525 30,828,735 137,611,636 4.4637 2.403 2.403 2.417 2.336 2.430 57,404,671 2.3972 3.47%
2003-05-09 0 4.325 4.300 4.325 4.125 4.325 16,313,900 69,629,400 4.2681 2.323 2.309 2.323 2.215 2.323 30,377,311 2.2922 3.59%
2003-05-07 0 4.175 4.175 4.200 4.125 4.300 8,728,000 36,511,900 4.1833 2.242 2.242 2.256 2.215 2.309 16,251,979 2.2466 -1.76%
2003-05-06 0 4.250 4.225 4.250 4.225 4.325 9,156,780 39,149,932 4.2755 2.282 2.269 2.282 2.269 2.323 17,050,390 2.2961 -1.16%
2003-05-05 0 4.300 4.275 4.300 4.225 4.325 14,516,000 62,005,884 4.2716 2.309 2.296 2.309 2.269 2.323 27,029,530 2.2940 3.47%
2003-05-02 0 4.250 4.225 4.250 4.125 4.250 17,446,000 73,064,490 4.1880 2.232 2.219 2.232 2.166 2.232 33,222,087 2.1993 2.41%
2003-04-30 0 4.150 4.125 4.150 4.125 4.250 27,616,888 115,232,692 4.1725 2.179 2.166 2.179 2.166 2.232 52,590,316 2.1911 -2.35%
2003-04-29 0 4.250 4.225 4.250 4.150 4.250 25,486,000 107,526,492 4.2190 2.232 2.219 2.232 2.179 2.232 48,532,507 2.2156 4.94%
2003-04-28 0 4.050 4.050 4.075 3.875 4.075 6,730,000 26,977,150 4.0085 2.127 2.127 2.140 2.035 2.140 12,815,811 2.1050 3.85%
2003-04-25 0 3.900 3.900 3.925 3.850 3.975 8,582,700 33,601,162 3.9150 2.048 2.048 2.061 2.022 2.087 16,343,873 2.0559 -1.27%
2003-04-24 0 3.950 3.925 3.950 3.800 3.975 27,229,386 105,920,833 3.8899 2.074 2.061 2.074 1.996 2.087 51,852,404 2.0427 -0.63%
2003-04-23 0 3.975 3.975 4.000 3.950 4.150 24,384,000 98,306,350 4.0316 2.087 2.087 2.101 2.074 2.179 46,433,989 2.1171 -3.05%
2003-04-22 0 4.100 4.100 4.125 4.075 4.175 16,570,000 67,970,210 4.1020 2.153 2.153 2.166 2.140 2.192 31,553,937 2.1541 -1.80%
2003-04-17 0 4.175 4.150 4.175 4.150 4.250 15,288,754 64,159,409 4.1965 2.192 2.179 2.192 2.179 2.232 29,114,084 2.2037 -2.34%
2003-04-16 0 4.275 4.250 4.300 4.250 4.325 12,200,000 52,225,100 4.2807 2.245 2.232 2.258 2.232 2.271 23,232,229 2.2480 0.00%
2003-04-15 0 4.275 4.275 4.300 4.250 4.350 9,967,173 42,749,044 4.2890 2.245 2.245 2.258 2.232 2.284 18,980,299 2.2523 1.18%
2003-04-14 0 4.225 4.200 4.225 4.200 4.275 5,332,000 22,608,400 4.2401 2.219 2.206 2.219 2.206 2.245 10,153,627 2.2266 -1.74%
2003-04-11 0 4.300 4.275 4.300 4.225 4.325 8,799,000 37,452,650 4.2565 2.258 2.245 2.258 2.219 2.271 16,755,769 2.2352 0.00%
2003-04-10 0 4.300 4.275 4.300 4.250 4.350 5,335,000 22,953,050 4.3024 2.258 2.245 2.258 2.232 2.284 10,159,339 2.2593 0.00%
2003-04-09 0 4.300 4.300 4.325 4.275 4.400 13,470,445 58,079,897 4.3117 2.258 2.258 2.271 2.245 2.311 25,651,513 2.2642 -2.27%
2003-04-08 0 4.400 4.400 4.425 4.375 4.475 14,330,000 63,354,350 4.4211 2.311 2.311 2.324 2.297 2.350 27,288,347 2.3217 -2.76%
2003-04-07 0 4.525 4.500 4.525 4.325 4.525 23,084,000 102,506,970 4.4406 2.376 2.363 2.376 2.271 2.376 43,958,424 2.3319 3.43%
2003-04-04 0 4.375 4.375 4.400 4.250 4.450 24,648,079 108,144,583 4.3875 2.297 2.297 2.311 2.232 2.337 46,936,870 2.3040 2.94%
2003-04-03 0 4.250 4.225 4.250 4.225 4.450 21,431,000 92,065,491 4.2959 2.232 2.219 2.232 2.219 2.337 40,810,647 2.2559 -2.86%
2003-04-02 0 4.375 4.350 4.375 4.225 4.400 19,500,780 84,136,542 4.3145 2.297 2.284 2.297 2.219 2.311 37,134,966 2.2657 2.34%
2003-04-01 0 4.275 4.225 4.250 4.175 4.350 24,890,000 106,226,750 4.2678 2.245 2.219 2.232 2.192 2.284 47,397,555 2.2412 0.00%
2003-03-31 0 4.275 4.250 4.275 4.200 4.325 20,111,015 85,230,487 4.2380 2.245 2.232 2.245 2.206 2.271 38,297,025 2.2255 -2.29%
2003-03-28 0 4.375 4.375 4.400 4.325 4.425 16,088,000 70,285,000 4.3688 2.297 2.297 2.311 2.271 2.324 30,636,073 2.2942 -0.57%
2003-03-27 0 4.400 4.400 4.425 4.350 4.600 19,944,000 88,363,950 4.4306 2.311 2.311 2.324 2.284 2.416 37,978,981 2.3267 -4.86%
2003-03-26 0 4.625 4.600 4.625 4.625 4.750 6,518,000 30,666,945 4.7050 2.429 2.416 2.429 2.429 2.494 12,412,104 2.4707 -1.60%
2003-03-25 0 4.700 4.700 4.725 4.675 4.775 18,549,312 87,927,242 4.7402 2.468 2.468 2.481 2.455 2.508 35,323,103 2.4892 -3.09%
2003-03-24 0 4.850 4.800 4.825 4.750 4.950 14,670,000 71,467,100 4.8716 2.547 2.521 2.534 2.494 2.599 27,935,803 2.5583 -0.51%
2003-03-21 0 4.875 4.850 4.900 4.825 4.950 15,810,000 77,176,375 4.8815 2.560 2.547 2.573 2.534 2.599 30,106,683 2.5634 -1.52%
2003-03-20 0 4.950 4.950 4.975 4.900 5.100 27,521,849 137,500,760 4.9961 2.599 2.599 2.613 2.573 2.678 52,409,335 2.6236 1.54%
2003-03-19 0 4.875 4.875 4.900 4.525 4.950 29,924,400 143,306,040 4.7889 2.560 2.560 2.573 2.376 2.599 56,984,468 2.5148 5.41%
2003-03-18 0 4.625 4.675 4.700 4.450 4.675 14,878,000 67,349,900 4.5268 2.429 2.455 2.468 2.337 2.455 28,331,893 2.3772 6.94%
2003-03-17 0 4.325 4.300 4.325 4.275 4.450 9,902,000 42,848,673 4.3273 2.271 2.258 2.271 2.245 2.337 18,856,191 2.2724 -4.42%
2003-03-14 0 4.525 4.500 4.525 4.475 4.575 12,150,600 54,931,245 4.5209 2.376 2.363 2.376 2.350 2.402 23,138,157 2.3741 4.02%
2003-03-13 0 4.350 4.350 4.375 4.300 4.425 5,969,489 25,989,884 4.3538 2.284 2.284 2.297 2.258 2.324 11,367,585 2.2863 -1.69%
2003-03-12 0 4.425 4.400 4.425 4.300 4.450 15,161,751 66,778,747 4.4044 2.324 2.311 2.324 2.258 2.337 28,872,235 2.3129 1.72%
2003-03-11 0 4.350 4.325 4.350 4.175 4.350 20,203,458 86,582,322 4.2855 2.284 2.271 2.284 2.192 2.284 38,473,062 2.2505 2.35%
2003-03-10 0 4.250 4.225 4.275 4.150 4.325 23,039,513 97,518,454 4.2327 2.232 2.219 2.245 2.179 2.271 43,873,708 2.2227 -1.73%
2003-03-07 0 4.325 4.325 4.350 4.200 4.375 23,170,746 99,466,483 4.2928 2.271 2.271 2.284 2.206 2.297 44,123,612 2.2543 -1.14%
2003-03-06 0 4.375 4.350 4.375 4.350 4.675 24,541,313 108,742,441 4.4310 2.297 2.284 2.297 2.284 2.455 46,733,557 2.3269 -5.91%
2003-03-05 0 4.650 4.625 4.650 4.625 4.750 14,337,448 66,689,947 4.6515 2.442 2.429 2.442 2.429 2.494 27,302,530 2.4426 -3.13%
2003-03-04 0 4.800 4.775 4.800 4.775 4.850 5,273,000 25,371,700 4.8116 2.521 2.508 2.521 2.508 2.547 10,041,274 2.5267 -0.52%
2003-03-03 0 4.825 4.800 4.825 4.725 4.925 15,456,000 75,042,025 4.8552 2.534 2.521 2.534 2.481 2.586 29,432,568 2.5496 2.12%
2003-02-28 0 4.725 4.700 4.725 4.700 4.900 8,998,000 43,201,850 4.8013 2.481 2.468 2.481 2.468 2.573 17,134,721 2.5213 -1.56%
2003-02-27 0 4.800 4.800 4.825 4.700 4.850 16,545,000 79,472,775 4.8034 2.521 2.521 2.534 2.468 2.547 31,506,330 2.5224 -0.52%
2003-02-26 0 4.825 4.825 4.850 4.800 4.925 10,666,600 51,824,935 4.8586 2.534 2.534 2.547 2.521 2.586 20,312,204 2.5514 -1.03%
2003-02-25 0 4.875 4.875 4.900 4.850 5.000 24,023,700 117,763,695 4.9020 2.560 2.560 2.573 2.547 2.626 45,747,877 2.5742 -4.41%
2003-02-24 0 5.100 5.150 5.200 5.100 5.300 10,814,000 55,675,600 5.1485 2.678 2.704 2.731 2.678 2.783 20,592,895 2.7036 -1.92%
2003-02-21 0 5.200 5.200 5.250 5.150 5.350 13,258,700 69,128,305 5.2138 2.731 2.731 2.757 2.704 2.809 25,248,291 2.7379 -2.80%
2003-02-20 0 5.350 5.300 5.350 5.350 5.500 13,390,000 72,562,210 5.4191 2.809 2.783 2.809 2.809 2.888 25,498,323 2.8458 -2.73%
2003-02-19 0 5.500 5.450 5.500 5.350 5.500 10,774,078 58,725,610 5.4506 2.888 2.862 2.888 2.809 2.888 20,516,873 2.8623 0.92%
2003-02-18 0 5.450 5.450 5.500 5.400 5.500 8,980,000 49,024,400 5.4593 2.862 2.862 2.888 2.836 2.888 17,100,444 2.8668 -1.80%
2003-02-17 0 5.550 5.500 5.550 5.400 5.550 12,224,389 67,214,349 5.4984 2.914 2.888 2.914 2.836 2.914 23,278,672 2.8874 5.71%
2003-02-14 0 5.250 5.250 5.300 5.250 5.350 4,662,010 24,683,653 5.2946 2.757 2.757 2.783 2.757 2.809 8,877,777 2.7804 -0.94%
2003-02-13 0 5.300 5.250 5.300 5.250 5.400 10,000,926 53,260,247 5.3255 2.783 2.757 2.783 2.757 2.836 19,044,574 2.7966 -3.64%
2003-02-12 0 5.500 5.450 5.500 5.250 5.550 11,996,971 64,707,706 5.3937 2.888 2.862 2.888 2.757 2.914 22,845,604 2.8324 3.77%
2003-02-11 0 5.300 5.250 5.300 5.250 5.400 11,703,464 62,325,102 5.3254 2.783 2.757 2.783 2.757 2.836 22,286,685 2.7965 0.00%
2003-02-10 0 5.300 5.250 5.300 5.050 5.300 17,832,000 92,413,080 5.1824 2.783 2.757 2.783 2.652 2.783 33,957,140 2.7215 2.91%
2003-02-07 0 5.150 5.150 5.200 5.100 5.250 9,093,400 46,977,708 5.1661 2.704 2.704 2.731 2.678 2.757 17,316,389 2.7129 -0.96%
2003-02-06 0 5.200 5.200 5.250 5.200 5.350 36,508,000 191,079,400 5.2339 2.731 2.731 2.757 2.731 2.809 69,521,492 2.7485 -2.80%
2003-02-05 0 5.350 5.350 5.400 5.300 5.450 15,526,000 83,472,406 5.3763 2.809 2.809 2.836 2.783 2.862 29,565,868 2.8233 -2.73%
2003-02-04 0 5.500 5.450 5.500 5.450 5.550 8,176,600 44,776,574 5.4762 2.888 2.862 2.888 2.862 2.914 15,570,544 2.8757 0.00%
2003-01-30 0 5.500 5.500 5.550 5.450 5.650 11,571,000 63,624,600 5.4986 2.888 2.888 2.914 2.862 2.967 22,034,436 2.8875 -2.65%
2003-01-29 0 5.650 5.600 5.650 5.500 5.700 13,349,552 74,943,753 5.6140 2.967 2.941 2.967 2.888 2.993 25,421,299 2.9481 0.89%
2003-01-28 0 5.600 5.650 5.700 5.550 5.700 8,492,000 47,784,100 5.6270 2.941 2.967 2.993 2.914 2.993 16,171,155 2.9549 0.90%
2003-01-27 0 5.550 5.550 5.600 5.450 5.650 12,812,500 71,310,475 5.5657 2.914 2.914 2.941 2.862 2.967 24,398,601 2.9227 -3.48%
2003-01-24 0 5.750 5.700 5.750 5.700 5.850 22,590,260 130,401,530 5.7725 3.020 2.993 3.020 2.993 3.072 43,018,204 3.0313 -1.71%
2003-01-23 0 5.850 5.800 5.850 5.750 5.850 11,135,406 64,528,323 5.7949 3.072 3.046 3.072 3.020 3.072 21,204,943 3.0431 1.74%
2003-01-22 0 5.750 5.750 5.800 5.600 5.850 22,889,000 131,548,900 5.7473 3.020 3.020 3.046 2.941 3.072 43,587,089 3.0181 -0.86%
2003-01-21 0 5.800 5.750 5.800 5.700 5.850 8,672,000 50,036,600 5.7699 3.046 3.020 3.046 2.993 3.072 16,513,925 3.0300 1.75%
2003-01-20 0 5.700 5.650 5.700 5.600 5.800 20,716,069 117,655,697 5.6794 2.993 2.967 2.993 2.941 3.046 39,449,218 2.9825 -2.56%
2003-01-17 0 5.850 5.800 5.850 5.800 5.950 20,550,000 120,440,100 5.8608 3.072 3.046 3.072 3.046 3.125 39,132,975 3.0777 0.00%
2003-01-16 0 5.850 5.850 5.900 5.850 5.950 11,943,069 70,112,777 5.8706 3.072 3.072 3.098 3.072 3.125 22,742,960 3.0828 -1.68%
2003-01-15 0 5.950 5.900 5.950 5.900 6.000 12,889,890 76,743,117 5.9537 3.125 3.098 3.125 3.098 3.151 24,545,973 3.1265 0.85%
2003-01-14 0 5.900 5.900 5.950 5.900 6.000 9,638,000 57,435,036 5.9592 3.098 3.098 3.125 3.098 3.151 18,353,461 3.1294 -1.67%
2003-01-13 0 6.000 5.950 6.000 5.900 6.050 17,591,328 105,460,016 5.9950 3.151 3.125 3.151 3.098 3.177 33,498,832 3.1482 1.69%
2003-01-10 0 5.900 5.900 5.950 5.800 5.950 14,400,000 84,605,256 5.8754 3.098 3.098 3.125 3.046 3.125 27,421,647 3.0853 2.61%
2003-01-09 0 5.750 5.750 5.800 5.600 5.800 10,398,342 59,102,907 5.6839 3.020 3.020 3.046 2.941 3.046 19,801,366 2.9848 0.88%
2003-01-08 0 5.700 5.700 5.750 5.650 5.850 11,662,000 67,098,300 5.7536 2.993 2.993 3.020 2.967 3.072 22,207,726 3.0214 0.00%
2003-01-07 0 5.700 5.650 5.700 5.650 5.800 14,540,000 83,178,700 5.7207 2.993 2.967 2.993 2.967 3.046 27,688,246 3.0041 0.88%
2003-01-06 0 5.650 5.600 5.650 5.450 5.650 5,804,060 32,493,921 5.5985 2.967 2.941 2.967 2.862 2.967 11,052,561 2.9399 1.80%
2003-01-03 0 5.550 5.500 5.550 5.450 5.550 10,045,100 55,499,530 5.5250 2.914 2.888 2.914 2.862 2.914 19,128,694 2.9014 3.74%
2003-01-02 0 5.350 5.300 5.350 5.300 5.400 4,186,410 22,335,712 5.3353 2.809 2.783 2.809 2.783 2.836 7,972,101 2.8017 0.94%
2002-12-31 0 5.300 5.300 5.350 5.250 5.350 3,180,000 16,813,572 5.2873 2.783 2.783 2.809 2.757 2.809 6,055,614 2.7765 0.95%
2002-12-30 0 5.250 5.250 5.300 5.200 5.400 12,170,000 64,184,000 5.2740 2.757 2.757 2.783 2.731 2.836 23,175,100 2.7695 -3.67%
2002-12-27 0 5.450 5.450 5.500 5.400 5.650 9,019,000 49,342,350 5.4709 2.862 2.862 2.888 2.836 2.967 17,174,711 2.8730 -2.68%
2002-12-24 0 5.600 5.600 5.650 5.550 5.650 5,135,222 28,775,699 5.6036 2.941 2.941 2.967 2.914 2.967 9,778,906 2.9426 0.90%
2002-12-23 0 5.550 5.500 5.550 5.500 5.650 9,912,500 55,115,450 5.5602 2.914 2.888 2.914 2.888 2.967 18,876,186 2.9198 -0.89%
2002-12-20 0 5.600 5.500 5.550 5.350 5.650 10,840,800 59,560,790 5.4941 2.941 2.888 2.914 2.809 2.967 20,643,930 2.8851 1.82%
2002-12-19 0 5.500 5.450 5.500 5.350 5.550 13,528,000 73,524,300 5.4350 2.888 2.862 2.888 2.809 2.914 25,761,114 2.8541 -0.90%
2002-12-18 0 5.550 5.500 5.550 5.500 5.650 10,224,000 57,143,018 5.5891 2.914 2.888 2.914 2.888 2.967 19,469,369 2.9350 -1.77%
2002-12-17 0 5.650 5.650 5.700 5.600 5.900 14,084,000 80,428,064 5.7106 2.967 2.967 2.993 2.941 3.098 26,819,894 2.9988 -2.59%
2002-12-16 0 5.800 5.800 5.850 5.750 5.850 3,911,000 22,605,500 5.7800 3.046 3.046 3.072 3.020 3.072 7,447,643 3.0353 -1.69%
2002-12-13 0 5.900 5.800 5.900 5.800 5.900 5,489,024 32,192,100 5.8648 3.098 3.046 3.098 3.046 3.098 10,452,644 3.0798 -0.84%
2002-12-12 0 5.950 5.900 5.950 5.750 5.950 8,607,800 50,666,670 5.8861 3.125 3.098 3.125 3.020 3.125 16,391,670 3.0910 3.48%
2002-12-11 0 5.750 5.750 5.800 5.650 5.900 13,793,816 79,549,099 5.7670 3.020 3.020 3.046 2.967 3.098 26,267,302 3.0284 -1.71%
2002-12-10 0 5.850 5.800 5.850 5.750 5.900 14,185,566 82,648,937 5.8263 3.072 3.046 3.072 3.020 3.098 27,013,304 3.0596 -0.85%
2002-12-09 0 5.900 5.900 5.950 5.800 6.050 10,811,218 63,618,547 5.8845 3.098 3.098 3.125 3.046 3.177 20,587,598 3.0901 -1.67%
2002-12-06 0 6.000 5.950 6.000 5.900 6.100 11,970,000 71,990,900 6.0143 3.151 3.125 3.151 3.098 3.203 22,794,244 3.1583 -0.83%
2002-12-05 0 6.050 6.050 6.100 6.000 6.100 6,098,000 36,917,612 6.0541 3.177 3.177 3.203 3.151 3.203 11,612,306 3.1792 0.00%
2002-12-04 0 6.050 6.050 6.100 6.000 6.150 19,927,000 121,075,900 6.0760 3.177 3.177 3.203 3.151 3.230 37,946,608 3.1907 -3.20%
2002-12-03 0 6.250 6.250 6.300 6.150 6.300 19,339,137 120,186,054 6.2147 3.282 3.282 3.308 3.230 3.308 36,827,152 3.2635 1.63%
2002-12-02 0 6.150 6.150 6.200 6.000 6.150 13,509,187 82,276,747 6.0904 3.230 3.230 3.256 3.151 3.230 25,725,289 3.1983 3.36%
2002-11-29 0 5.950 5.950 6.000 5.900 6.100 16,008,000 96,257,841 6.0131 3.125 3.125 3.151 3.098 3.203 30,483,731 3.1577 -3.25%
2002-11-28 0 6.150 6.100 6.150 6.050 6.150 16,708,223 102,181,270 6.1156 3.230 3.203 3.230 3.177 3.230 31,817,152 3.2115 2.50%
2002-11-27 0 6.000 6.000 6.050 5.800 6.100 30,956,000 184,910,848 5.9733 3.151 3.151 3.177 3.046 3.203 58,948,924 3.1368 1.69%
2002-11-26 0 5.900 5.900 5.950 5.850 5.950 13,779,341 81,243,410 5.8960 3.098 3.098 3.125 3.072 3.125 26,239,738 3.0962 0.85%
2002-11-25 0 5.850 5.850 5.900 5.700 5.900 14,538,680 84,705,548 5.8262 3.072 3.072 3.098 2.993 3.098 27,685,733 3.0595 2.63%
2002-11-22 0 5.700 5.650 5.700 5.600 5.750 15,082,000 85,487,780 5.6682 2.993 2.967 2.993 2.941 3.020 28,720,367 2.9766 1.79%
2002-11-21 0 5.600 5.600 5.650 5.550 5.900 24,522,000 139,153,706 5.6746 2.941 2.941 2.967 2.914 3.098 46,696,780 2.9799 -2.61%
2002-11-20 0 5.750 5.750 5.800 5.750 5.950 12,412,000 72,434,200 5.8358 3.020 3.020 3.046 3.020 3.125 23,635,936 3.0646 -2.54%
2002-11-19 0 5.900 5.850 5.900 5.750 5.900 13,702,000 79,900,650 5.8313 3.098 3.072 3.098 3.020 3.098 26,092,459 3.0622 0.00%
2002-11-18 0 5.900 5.900 5.950 5.850 6.050 22,355,275 132,205,821 5.9139 3.098 3.098 3.125 3.072 3.177 42,570,726 3.1056 0.00%
2002-11-15 0 5.900 5.850 5.900 5.650 6.300 52,025,547 305,825,157 5.8784 3.098 3.072 3.098 2.967 3.308 99,071,263 3.0869 6.31%
2002-11-14 0 5.550 5.500 5.550 5.350 5.600 43,973,295 243,055,633 5.5273 2.914 2.888 2.914 2.809 2.941 83,737,512 2.9026 4.72%
2002-11-13 0 5.300 5.300 5.350 5.250 5.400 23,921,452 127,229,271 5.3186 2.783 2.783 2.809 2.757 2.836 45,553,168 2.7930 0.95%
2002-11-12 0 5.250 5.250 5.300 5.150 5.300 12,365,000 65,111,050 5.2658 2.757 2.757 2.783 2.704 2.783 23,546,435 2.7652 0.00%
2002-11-11 0 5.250 5.250 5.300 5.200 5.450 17,480,357 92,405,268 5.2862 2.757 2.757 2.783 2.731 2.862 33,287,513 2.7760 -3.67%
2002-11-08 0 5.450 5.450 5.500 5.200 5.500 29,636,188 160,627,025 5.4200 2.862 2.862 2.888 2.731 2.888 56,435,631 2.8462 1.87%
2002-11-07 0 5.350 5.350 5.400 5.100 5.450 18,240,250 96,486,008 5.2897 2.809 2.809 2.836 2.678 2.862 34,734,562 2.7778 4.90%
2002-11-06 0 5.100 5.100 5.150 5.100 5.200 8,665,300 44,648,385 5.1525 2.678 2.678 2.704 2.678 2.731 16,501,167 2.7058 0.99%
2002-11-05 0 5.050 5.050 5.100 4.975 5.150 12,903,000 65,365,250 5.0659 2.652 2.652 2.678 2.613 2.704 24,570,938 2.6603 0.00%
2002-11-04 0 5.050 5.000 5.050 4.875 5.150 18,523,000 92,941,175 5.0176 2.652 2.626 2.652 2.560 2.704 35,272,998 2.6349 5.76%
2002-11-01 0 4.775 4.750 4.775 4.700 4.800 15,281,000 72,921,060 4.7720 2.508 2.494 2.508 2.468 2.521 29,099,319 2.5059 -1.55%
2002-10-31 0 4.850 4.850 4.875 4.825 5.050 16,262,000 79,794,100 4.9068 2.547 2.547 2.560 2.534 2.652 30,967,418 2.5767 -1.02%
2002-10-30 0 4.900 4.900 4.925 4.900 5.100 24,400,000 120,777,475 4.9499 2.573 2.573 2.586 2.573 2.678 46,464,458 2.5994 -3.92%
2002-10-29 0 5.100 5.050 5.100 5.050 5.300 23,534,060 121,193,412 5.1497 2.678 2.652 2.678 2.652 2.783 44,815,464 2.7043 -4.67%
2002-10-28 0 5.350 5.300 5.350 5.100 5.350 22,790,375 119,736,513 5.2538 2.809 2.783 2.809 2.678 2.809 43,399,279 2.7590 0.94%
2002-10-25 0 5.300 5.300 5.350 5.250 5.500 19,812,000 105,779,200 5.3391 2.783 2.783 2.809 2.757 2.888 37,727,616 2.8038 -4.50%
2002-10-24 0 5.550 5.550 5.600 5.400 5.600 31,226,000 171,855,800 5.5036 2.914 2.914 2.941 2.836 2.941 59,463,080 2.8901 1.83%
2002-10-23 0 5.450 5.450 5.500 5.050 5.500 42,835,268 227,470,279 5.3104 2.862 2.862 2.888 2.652 2.888 81,570,389 2.7886 6.86%
2002-10-22 0 5.100 5.050 5.100 4.950 5.150 25,847,400 130,872,480 5.0633 2.678 2.652 2.678 2.599 2.704 49,220,714 2.6589 2.00%
2002-10-21 0 5.000 4.975 5.000 4.875 5.100 16,569,000 82,480,000 4.9780 2.626 2.613 2.626 2.560 2.678 31,552,033 2.6141 0.50%
2002-10-18 0 4.975 4.950 4.975 4.875 5.050 45,428,000 225,628,630 4.9667 2.613 2.599 2.613 2.560 2.652 86,507,679 2.6082 4.19%
2002-10-17 0 4.775 4.775 4.800 4.600 4.800 24,949,100 117,998,018 4.7296 2.508 2.508 2.521 2.416 2.521 47,510,098 2.4836 3.80%
2002-10-16 0 4.600 4.600 4.625 4.525 4.625 25,530,509 116,646,216 4.5689 2.416 2.416 2.429 2.376 2.429 48,617,264 2.3993 4.55%
2002-10-15 0 4.400 4.400 4.425 4.200 4.425 34,335,402 148,980,742 4.3390 2.311 2.311 2.324 2.206 2.324 65,384,255 2.2785 6.02%
2002-10-11 0 4.150 4.125 4.150 4.100 4.325 28,496,482 118,690,821 4.1651 2.179 2.166 2.179 2.153 2.271 54,265,311 2.1872 -2.92%
2002-10-10 0 4.275 4.250 4.275 4.225 4.300 20,673,628 87,807,566 4.2473 2.245 2.232 2.245 2.219 2.258 39,368,398 2.2304 -2.84%
2002-10-09 0 4.400 4.375 4.400 4.300 4.450 19,389,707 84,618,973 4.3641 2.311 2.297 2.311 2.258 2.337 36,923,452 2.2917 -1.12%
2002-10-08 0 4.450 4.450 4.475 4.450 4.525 16,425,000 73,722,275 4.4884 2.337 2.337 2.350 2.337 2.376 31,277,816 2.3570 -1.11%
2002-10-07 0 4.500 4.500 4.525 4.450 4.575 17,292,000 77,972,550 4.5092 2.363 2.363 2.376 2.337 2.402 32,928,828 2.3679 -3.23%
2002-10-04 0 4.650 4.650 4.675 4.525 4.650 10,444,581 48,286,177 4.6231 2.442 2.442 2.455 2.376 2.442 19,889,418 2.4277 1.09%
2002-10-03 0 4.600 4.600 4.625 4.525 4.675 12,930,931 59,309,079 4.5866 2.416 2.416 2.429 2.376 2.455 24,624,127 2.4086 -1.60%
2002-10-02 0 4.675 4.650 4.675 4.575 4.825 15,061,416 70,551,401 4.6842 2.455 2.442 2.455 2.402 2.534 28,681,169 2.4599 -0.53%
2002-09-30 0 4.700 4.675 4.700 4.625 4.750 13,634,000 64,086,200 4.7005 2.468 2.455 2.468 2.429 2.494 25,962,968 2.4684 -2.08%
2002-09-27 0 4.800 4.800 4.825 4.750 4.925 10,761,000 51,829,174 4.8164 2.521 2.521 2.534 2.494 2.586 20,491,968 2.5292 -1.03%
2002-09-26 0 4.850 4.825 4.850 4.800 4.875 10,366,000 50,088,336 4.8320 2.547 2.534 2.547 2.521 2.560 19,739,777 2.5374 2.11%
2002-09-25 0 4.750 4.750 4.775 4.650 4.825 10,948,000 51,999,450 4.7497 2.494 2.494 2.508 2.442 2.534 20,848,069 2.4942 0.00%
2002-09-24 0 4.750 4.750 4.775 4.750 4.825 12,558,107 59,952,953 4.7740 2.494 2.494 2.508 2.494 2.534 23,914,165 2.5070 -3.06%
2002-09-23 0 4.900 4.900 4.925 4.825 4.925 5,590,312 27,211,245 4.8676 2.573 2.573 2.586 2.534 2.586 10,645,525 2.5561 -0.51%
2002-09-20 0 4.925 4.925 4.950 4.800 4.950 11,632,451 56,588,036 4.8647 2.586 2.586 2.599 2.521 2.599 22,151,456 2.5546 -1.01%
2002-09-19 0 4.975 4.950 4.975 4.925 5.000 11,361,000 56,260,805 4.9521 2.613 2.599 2.613 2.586 2.626 21,634,537 2.6005 0.00%
2002-09-18 0 4.975 4.975 5.000 4.925 5.050 21,126,000 104,985,000 4.9695 2.613 2.613 2.626 2.586 2.652 40,229,841 2.6096 -4.33%
2002-09-17 0 5.200 5.150 5.200 5.050 5.200 18,920,000 97,466,700 5.1515 2.731 2.704 2.731 2.652 2.731 36,028,997 2.7052 2.97%
2002-09-16 0 5.050 5.000 5.050 5.000 5.150 23,499,000 118,836,700 5.0571 2.652 2.626 2.652 2.626 2.704 44,748,700 2.6556 -3.81%
2002-09-13 0 5.250 5.250 5.300 5.200 5.450 20,235,385 107,389,479 5.3070 2.757 2.757 2.783 2.731 2.862 38,533,860 2.7869 -5.41%
2002-09-12 0 5.550 5.500 5.550 5.500 5.600 8,822,000 48,917,000 5.5449 2.914 2.888 2.914 2.888 2.941 16,799,567 2.9118 -0.89%
2002-09-11 0 5.600 5.600 5.650 5.600 5.750 3,657,251 20,741,101 5.6712 2.941 2.941 2.967 2.941 3.020 6,964,434 2.9781 -1.75%
2002-09-10 0 5.700 5.700 5.750 5.600 5.750 15,614,875 88,765,541 5.6847 2.993 2.993 3.020 2.941 3.020 29,735,110 2.9852 2.70%
2002-09-09 0 5.550 5.550 5.600 5.450 5.650 10,470,000 57,853,988 5.5257 2.914 2.914 2.941 2.862 2.967 19,937,823 2.9017 0.00%
2002-09-06 0 5.550 5.550 5.600 5.400 5.550 14,894,000 81,642,000 5.4815 2.914 2.914 2.941 2.836 2.914 28,362,362 2.8785 1.83%
2002-09-05 0 5.450 5.450 5.500 5.250 5.500 17,716,000 96,256,600 5.4333 2.862 2.862 2.888 2.757 2.888 33,736,243 2.8532 0.93%
2002-09-04 0 5.400 5.350 5.400 5.150 5.400 17,321,356 90,879,528 5.2467 2.836 2.809 2.836 2.704 2.836 32,984,730 2.7552 0.93%
2002-09-03 0 5.350 5.300 5.400 5.300 5.450 10,706,368 57,561,864 5.3764 2.809 2.783 2.836 2.783 2.862 20,387,934 2.8233 -1.83%
2002-09-02 0 5.450 5.450 5.500 5.400 5.800 14,682,000 81,384,300 5.5431 2.862 2.862 2.888 2.836 3.046 27,958,654 2.9109 -5.22%
2002-08-30 0 5.750 5.750 5.800 5.600 5.800 15,241,000 87,696,775 5.7540 3.020 3.020 3.046 2.941 3.046 29,023,147 3.0216 1.77%
2002-08-29 0 5.650 5.600 5.650 5.550 5.650 11,632,000 65,006,000 5.5885 2.967 2.941 2.967 2.914 2.967 22,150,597 2.9347 0.00%
2002-08-28 0 5.650 5.650 5.700 5.500 5.700 12,774,000 71,486,562 5.5963 2.967 2.967 2.993 2.888 2.993 24,325,286 2.9388 0.89%
2002-08-27 0 5.600 5.600 5.650 5.550 5.700 7,012,000 39,068,500 5.5717 2.941 2.941 2.967 2.914 2.993 13,352,819 2.9259 0.00%
2002-08-26 0 5.600 5.550 5.600 5.550 5.750 8,863,550 49,791,920 5.6176 2.941 2.914 2.941 2.914 3.020 16,878,690 2.9500 -1.75%
2002-08-23 0 5.700 5.650 5.700 5.650 6.000 9,687,816 56,048,082 5.7854 2.993 2.967 2.993 2.967 3.151 18,448,324 3.0381 -3.39%
2002-08-22 0 5.900 5.850 5.900 5.750 5.950 16,286,000 95,656,400 5.8735 3.098 3.072 3.098 3.020 3.125 31,013,121 3.0844 0.00%
2002-08-21 0 5.900 5.850 5.900 5.600 5.950 26,270,113 153,403,254 5.8395 3.098 3.072 3.098 2.941 3.125 50,025,678 3.0665 3.51%
2002-08-20 0 5.700 5.700 5.750 5.600 5.750 11,680,029 66,137,640 5.6625 2.993 2.993 3.020 2.941 3.020 22,242,058 2.9735 2.70%
2002-08-19 0 5.550 5.550 5.600 5.450 5.600 6,917,000 38,292,614 5.5360 2.914 2.914 2.941 2.862 2.941 13,171,912 2.9071 0.91%
2002-08-16 0 5.500 5.450 5.500 5.450 5.600 17,895,418 98,784,515 5.5201 2.888 2.862 2.888 2.862 2.941 34,077,905 2.8988 0.00%
2002-08-15 0 5.500 5.450 5.500 5.400 5.550 17,246,000 94,670,710 5.4894 2.888 2.862 2.888 2.836 2.914 32,841,231 2.8827 2.80%
2002-08-14 0 5.350 5.300 5.350 5.200 5.450 15,644,746 82,623,928 5.2813 2.809 2.783 2.809 2.731 2.862 29,791,993 2.7734 -2.73%
2002-08-13 0 5.500 5.450 5.500 5.300 5.500 9,590,661 52,084,549 5.4308 2.888 2.862 2.888 2.783 2.888 18,263,314 2.8519 2.80%
2002-08-12 0 5.350 5.300 5.350 5.200 5.350 5,781,000 30,437,798 5.2651 2.809 2.783 2.809 2.731 2.809 11,008,649 2.7649 1.90%
2002-08-09 0 5.250 5.200 5.300 5.200 5.400 9,694,031 51,813,567 5.3449 2.757 2.731 2.783 2.731 2.836 18,460,159 2.8068 0.00%
2002-08-08 0 5.250 5.200 5.250 5.200 5.300 7,282,746 38,153,030 5.2388 2.757 2.731 2.757 2.731 2.783 13,868,395 2.7511 -0.94%
2002-08-07 0 5.300 5.250 5.300 5.100 5.300 10,149,000 52,653,900 5.1881 2.783 2.757 2.783 2.678 2.783 19,326,548 2.7244 6.00%
2002-08-06 0 5.000 4.975 5.000 4.925 5.050 19,678,341 98,108,793 4.9856 2.626 2.613 2.626 2.586 2.652 37,473,092 2.6181 -2.91%
2002-08-05 0 5.150 5.100 5.150 5.050 5.200 12,990,128 66,520,928 5.1209 2.704 2.678 2.704 2.652 2.731 24,736,855 2.6891 -1.90%
2002-08-02 0 5.250 5.250 5.300 5.250 5.400 10,960,000 58,131,362 5.3040 2.757 2.757 2.783 2.757 2.836 20,870,920 2.7853 -4.55%
2002-08-01 0 5.500 5.500 5.550 5.400 5.650 13,701,000 75,763,950 5.5298 2.888 2.888 2.914 2.836 2.967 26,090,555 2.9039 0.00%
2002-07-31 0 5.500 5.500 5.550 5.350 5.550 10,530,551 57,606,403 5.4704 2.888 2.888 2.914 2.809 2.914 20,053,129 2.8727 0.92%
2002-07-30 0 5.450 5.400 5.450 5.400 5.550 16,351,341 89,557,626 5.4771 2.862 2.836 2.862 2.836 2.914 31,137,549 2.8762 2.83%
2002-07-29 0 5.300 5.250 5.300 5.100 5.300 14,290,000 74,596,100 5.2202 2.783 2.757 2.783 2.678 2.783 27,212,176 2.7413 3.92%
2002-07-26 0 5.100 5.100 5.150 5.000 5.250 22,557,283 114,848,315 5.0914 2.678 2.678 2.704 2.626 2.757 42,955,406 2.6737 -4.67%
2002-07-25 0 5.350 5.300 5.350 5.250 5.650 17,713,929 95,979,669 5.4183 2.809 2.783 2.809 2.757 2.967 33,732,299 2.8453 -1.83%
2002-07-24 0 5.450 5.400 5.450 5.350 5.700 18,104,959 98,521,630 5.4417 2.862 2.836 2.862 2.809 2.993 34,476,930 2.8576 -5.22%
2002-07-23 0 5.750 5.750 5.800 5.450 5.800 16,423,719 92,749,291 5.6473 3.020 3.020 3.046 2.862 3.046 31,275,377 2.9656 1.77%
2002-07-22 0 5.650 5.550 5.600 5.550 5.700 16,871,257 94,585,713 5.6063 2.967 2.914 2.941 2.914 2.993 32,127,615 2.9441 -2.59%
2002-07-19 0 5.800 5.800 5.850 5.750 5.950 8,562,000 49,863,600 5.8238 3.046 3.046 3.072 3.020 3.125 16,304,454 3.0583 -3.33%
2002-07-18 0 6.000 5.950 6.000 5.850 6.050 9,042,000 53,678,300 5.9366 3.151 3.125 3.151 3.072 3.177 17,218,509 3.1175 1.69%
2002-07-17 0 5.900 5.850 5.900 5.750 5.950 16,693,072 97,188,277 5.8221 3.098 3.072 3.098 3.020 3.125 31,788,301 3.0574 0.00%
2002-07-16 0 5.900 5.850 5.900 5.850 6.100 11,812,200 70,038,470 5.9293 3.098 3.072 3.098 3.072 3.203 22,493,749 3.1137 -2.48%
2002-07-15 0 6.050 6.000 6.100 6.000 6.150 7,914,453 48,031,141 6.0688 3.177 3.151 3.203 3.151 3.230 15,071,343 3.1869 -0.82%
2002-07-12 0 6.100 6.050 6.100 6.000 6.100 7,368,640 44,705,900 6.0670 3.203 3.177 3.203 3.151 3.203 14,031,961 3.1860 0.83%
2002-07-11 0 6.050 6.000 6.050 5.950 6.100 16,858,190 101,525,520 6.0223 3.177 3.151 3.177 3.125 3.203 32,102,732 3.1625 -1.63%
2002-07-10 0 6.150 6.150 6.200 6.100 6.200 6,034,116 37,326,524 6.1859 3.230 3.230 3.256 3.203 3.256 11,490,653 3.2484 -0.81%
2002-07-09 0 6.200 6.200 6.250 6.150 6.250 6,231,124 38,567,900 6.1896 3.256 3.256 3.282 3.230 3.282 11,865,811 3.2503 0.00%
2002-07-08 0 6.200 6.200 6.250 6.150 6.400 10,944,814 68,789,470 6.2851 3.256 3.256 3.282 3.230 3.361 20,842,002 3.3005 -0.80%
2002-07-05 0 6.250 6.200 6.250 6.150 6.300 11,124,000 69,348,510 6.2341 3.282 3.256 3.282 3.230 3.308 21,183,222 3.2737 1.63%
2002-07-04 0 6.150 6.150 6.200 6.050 6.250 10,326,400 63,661,080 6.1649 3.230 3.230 3.256 3.177 3.282 19,664,368 3.2374 0.82%
2002-07-03 0 6.100 6.100 6.150 5.850 6.150 17,794,600 107,521,450 6.0424 3.203 3.203 3.230 3.072 3.230 33,885,919 3.1730 2.52%
2002-07-02 0 5.950 5.900 5.950 5.850 5.950 17,661,800 104,295,752 5.9052 3.125 3.098 3.125 3.072 3.125 33,633,031 3.1010 -0.83%
2002-06-28 0 6.000 6.000 6.050 6.000 6.150 18,928,613 115,327,022 6.0927 3.151 3.151 3.177 3.151 3.230 36,045,399 3.1995 0.00%
2002-06-27 0 6.000 6.000 6.050 5.950 6.100 22,185,000 133,312,900 6.0091 3.151 3.151 3.177 3.125 3.203 42,246,475 3.1556 0.00%
2002-06-26 0 6.000 5.950 6.000 5.900 6.200 36,191,634 217,985,377 6.0231 3.151 3.125 3.151 3.098 3.256 68,919,043 3.1629 -3.23%
2002-06-25 0 6.200 6.200 6.250 6.150 6.400 17,253,700 107,982,670 6.2585 3.256 3.256 3.282 3.230 3.361 32,855,894 3.2866 -2.36%
2002-06-24 0 6.350 6.350 6.400 6.200 6.450 34,162,200 216,596,488 6.3402 3.335 3.335 3.361 3.256 3.387 65,054,430 3.3295 2.42%
2002-06-21 0 6.200 6.150 6.200 6.100 6.350 56,197,814 349,153,791 6.2129 3.256 3.230 3.256 3.203 3.335 107,016,432 3.2626 -5.34%
2002-06-20 0 6.550 6.550 6.600 6.450 6.750 33,633,919 220,568,290 6.5579 3.440 3.440 3.466 3.387 3.545 64,048,434 3.4438 -2.96%
2002-06-19 0 6.750 6.700 6.750 6.600 6.850 33,302,629 223,388,695 6.7078 3.545 3.518 3.545 3.466 3.597 63,417,565 3.5225 -1.46%
2002-06-18 0 6.850 6.800 6.850 6.800 6.950 21,136,585 144,627,256 6.8425 3.597 3.571 3.597 3.571 3.650 40,249,998 3.5932 0.00%
2002-06-17 0 6.850 6.850 6.900 6.800 7.050 23,253,400 160,017,580 6.8815 3.597 3.597 3.623 3.571 3.702 44,281,009 3.6137 -2.84%
2002-06-14 0 7.050 7.000 7.050 7.000 7.100 8,913,000 62,655,800 7.0297 3.702 3.676 3.702 3.676 3.728 16,972,857 3.6915 -0.70%
2002-06-13 0 7.100 7.100 7.150 7.000 7.150 10,353,203 73,469,786 7.0963 3.728 3.728 3.755 3.676 3.755 19,715,408 3.7265 0.71%
2002-06-12 0 7.050 7.050 7.100 7.000 7.100 17,376,540 122,254,474 7.0356 3.702 3.702 3.728 3.676 3.728 33,089,816 3.6946 -0.70%
2002-06-11 0 7.100 7.050 7.100 7.050 7.200 12,788,616 90,884,703 7.1067 3.728 3.702 3.728 3.702 3.781 24,353,119 3.7320 -0.70%
2002-06-10 0 7.150 7.100 7.150 7.100 7.200 5,609,200 40,110,440 7.1508 3.755 3.728 3.755 3.728 3.781 10,681,493 3.7551 -0.69%
2002-06-07 0 7.200 7.150 7.200 7.050 7.200 15,912,000 113,598,100 7.1391 3.781 3.755 3.781 3.702 3.781 30,300,920 3.7490 0.00%
2002-06-06 0 7.200 7.150 7.200 7.150 7.300 12,262,797 88,312,034 7.2016 3.781 3.755 3.781 3.755 3.833 23,351,812 3.7818 -0.69%
2002-06-05 0 7.250 7.200 7.250 7.150 7.350 13,158,000 95,462,300 7.2551 3.807 3.781 3.807 3.755 3.860 25,056,530 3.8099 0.69%
2002-06-04 0 7.200 7.150 7.200 7.100 7.200 8,165,713 58,548,505 7.1700 3.781 3.755 3.781 3.728 3.781 15,549,812 3.7652 -0.69%
2002-06-03 0 7.250 7.200 7.250 7.200 7.300 11,595,000 83,972,300 7.2421 3.807 3.781 3.807 3.781 3.833 22,080,139 3.8031 0.00%
2002-05-31 0 7.250 7.250 7.300 7.200 7.350 11,459,600 83,348,740 7.2733 3.807 3.807 3.833 3.781 3.860 21,822,299 3.8194 -1.36%
2002-05-30 0 7.350 7.300 7.350 7.150 7.350 24,427,900 176,825,000 7.2386 3.860 3.833 3.860 3.755 3.860 46,517,587 3.8013 1.38%
2002-05-29 0 7.250 7.200 7.250 7.200 7.300 40,877,000 295,669,950 7.2332 3.807 3.781 3.807 3.781 3.833 77,841,296 3.7984 -1.36%
2002-05-28 0 7.350 7.300 7.350 7.250 7.400 12,334,783 90,175,555 7.3107 3.860 3.833 3.860 3.807 3.886 23,488,893 3.8391 0.00%
2002-05-27 0 7.350 7.300 7.400 7.300 7.400 8,388,000 61,655,100 7.3504 3.860 3.833 3.886 3.833 3.886 15,973,109 3.8599 0.00%
2002-05-24 0 7.350 7.300 7.350 7.300 7.450 13,866,000 102,249,440 7.3741 3.860 3.833 3.860 3.833 3.912 26,404,761 3.8724 -0.68%
2002-05-23 0 7.400 7.350 7.400 7.350 7.550 23,697,726 175,583,181 7.4093 3.886 3.860 3.886 3.860 3.965 45,127,130 3.8909 -1.99%
2002-05-22 0 7.550 7.550 7.600 7.550 7.650 13,610,666 103,148,445 7.5785 3.965 3.965 3.991 3.965 4.017 25,918,533 3.9797 -0.66%
2002-05-21 0 7.600 7.600 7.650 7.600 7.800 15,049,338 115,546,813 7.6779 3.991 3.991 4.017 3.991 4.096 28,658,169 4.0319 -2.56%
2002-05-17 0 7.800 7.750 7.800 7.750 7.900 12,706,000 99,222,000 7.8091 4.096 4.070 4.096 4.070 4.149 24,195,795 4.1008 1.30%
2002-05-16 0 7.700 7.700 7.750 7.650 7.850 6,473,500 49,979,735 7.7207 4.044 4.044 4.070 4.017 4.122 12,327,363 4.0544 -1.28%
2002-05-15 0 7.800 7.800 7.850 7.750 7.900 12,169,854 95,302,748 7.8311 4.096 4.096 4.122 4.070 4.149 23,174,822 4.1123 0.65%
2002-05-14 0 7.750 7.700 7.750 7.650 7.800 9,193,000 71,149,350 7.7395 4.070 4.044 4.070 4.017 4.096 17,506,056 4.0643 0.65%
2002-05-13 0 7.700 7.650 7.700 7.600 7.750 10,144,122 78,099,146 7.6990 4.044 4.017 4.044 3.991 4.070 19,317,259 4.0430 0.65%
2002-05-10 0 7.650 7.600 7.650 7.600 7.850 12,735,000 98,732,410 7.7528 4.017 3.991 4.017 3.991 4.122 24,251,019 4.0713 -1.29%
2002-05-09 0 7.750 7.750 7.800 7.700 8.000 23,162,738 182,108,630 7.8621 4.070 4.070 4.096 4.044 4.201 44,108,363 4.1287 -0.64%
2002-05-08 0 7.800 7.800 7.850 7.750 7.950 18,302,000 143,907,648 7.8629 4.096 4.096 4.122 4.070 4.175 34,852,152 4.1291 -0.64%
2002-05-07 0 7.850 7.800 7.850 7.500 7.850 23,991,000 186,191,670 7.7609 4.122 4.096 4.122 3.938 4.122 45,685,607 4.0755 3.29%
2002-05-06 0 7.600 7.600 7.650 7.550 7.700 13,295,000 101,325,350 7.6213 3.991 3.991 4.017 3.965 4.044 25,317,417 4.0022 -1.30%
2002-05-03 0 7.700 7.650 7.700 7.600 7.850 22,597,000 174,187,750 7.7084 4.044 4.017 4.044 3.991 4.122 43,031,039 4.0480 -1.28%
2002-05-02 0 7.800 7.800 7.850 7.650 7.850 27,232,200 212,257,698 7.7944 4.096 4.096 4.122 4.017 4.122 51,857,762 4.0931 2.63%
2002-04-30 0 7.600 7.600 7.650 7.500 7.650 18,527,900 140,666,701 7.5922 3.991 3.991 4.017 3.938 4.017 35,282,329 3.9869 0.00%
2002-04-29 0 7.600 7.600 7.650 7.450 7.650 17,008,000 128,125,010 7.5332 3.991 3.991 4.017 3.912 4.017 32,388,012 3.9559 -0.65%
2002-04-26 0 7.650 7.650 7.700 7.600 7.700 15,461,000 118,316,046 7.6525 4.017 4.017 4.044 3.991 4.044 29,442,089 4.0186 -0.65%
2002-04-25 0 7.700 7.650 7.750 7.650 7.800 23,487,001 181,010,277 7.7068 4.044 4.017 4.070 4.017 4.096 44,725,851 4.0471 -0.65%
2002-04-24 0 7.750 7.700 7.750 7.600 7.750 25,527,000 195,924,264 7.6752 4.070 4.044 4.070 3.991 4.070 48,610,582 4.0305 1.31%
2002-04-23 0 7.650 7.650 7.700 7.300 7.700 32,616,000 246,769,890 7.5659 4.017 4.017 4.044 3.833 4.044 62,110,031 3.9731 3.38%
2002-04-22 0 7.400 7.400 7.450 7.400 7.650 8,712,000 65,559,904 7.5252 3.886 3.886 3.912 3.886 4.017 16,590,096 3.9517 -2.63%
2002-04-19 0 7.600 7.600 7.650 7.600 7.700 11,759,600 89,897,075 7.6446 3.991 3.991 4.017 3.991 4.044 22,393,583 4.0144 -1.94%
2002-04-18 0 7.750 7.750 7.800 7.600 7.800 32,109,000 247,167,276 7.6978 4.070 4.070 4.096 3.991 4.096 61,144,560 4.0423 1.31%
2002-04-17 0 7.650 7.600 7.650 7.450 7.650 42,123,000 318,110,316 7.5519 4.017 3.991 4.017 3.912 4.017 80,214,030 3.9658 4.08%
2002-04-16 0 7.350 7.350 7.400 7.250 7.400 11,933,410 87,611,213 7.3417 3.860 3.860 3.886 3.807 3.886 22,724,566 3.8554 0.68%
2002-04-15 0 7.300 7.300 7.350 7.200 7.400 11,425,123 83,375,801 7.2976 3.833 3.833 3.860 3.781 3.886 21,756,645 3.8322 0.69%
2002-04-12 0 7.250 7.200 7.250 7.100 7.250 14,982,222 107,752,259 7.1920 3.807 3.781 3.807 3.728 3.807 28,530,361 3.7768 0.69%
2002-04-11 0 7.200 7.200 7.250 7.200 7.450 18,452,000 134,392,750 7.2834 3.781 3.781 3.807 3.781 3.912 35,137,794 3.8247 -0.69%
2002-04-10 0 7.250 7.250 7.300 7.150 7.300 12,585,000 91,231,230 7.2492 3.807 3.807 3.833 3.755 3.833 23,965,377 3.8068 0.69%
2002-04-09 0 7.200 7.200 7.250 7.150 7.300 18,934,100 137,387,905 7.2561 3.781 3.781 3.807 3.755 3.833 36,055,848 3.8104 -0.69%
2002-04-08 0 7.250 7.200 7.250 7.200 7.350 22,121,000 160,996,800 7.2780 3.807 3.781 3.807 3.781 3.860 42,124,601 3.8219 -1.36%
2002-04-04 0 7.350 7.300 7.350 7.250 7.400 9,454,951 69,655,753 7.3671 3.860 3.833 3.860 3.807 3.886 18,004,884 3.8687 -0.68%
2002-04-03 0 7.400 7.350 7.400 7.250 7.450 8,765,000 64,490,200 7.3577 3.886 3.860 3.886 3.807 3.912 16,691,023 3.8638 0.68%
2002-04-02 0 7.350 7.350 7.400 7.300 7.600 17,019,748 125,936,197 7.3994 3.860 3.860 3.886 3.833 3.991 32,410,384 3.8857 -3.29%
2002-03-28 0 7.600 7.550 7.600 7.500 7.650 20,899,100 158,680,015 7.5927 3.991 3.965 3.991 3.938 4.017 39,797,760 3.9872 0.00%
2002-03-27 0 7.600 7.550 7.600 7.250 7.650 36,574,871 272,970,315 7.4633 3.991 3.965 3.991 3.807 4.017 69,648,834 3.9192 4.83%
2002-03-26 0 7.250 7.250 7.300 7.100 7.250 11,235,000 80,913,710 7.2019 3.807 3.807 3.833 3.728 3.807 21,394,598 3.7820 0.69%
2002-03-25 0 7.200 7.200 7.250 7.150 7.300 15,988,000 115,255,668 7.2089 3.781 3.781 3.807 3.755 3.833 30,445,645 3.7856 -1.37%
2002-03-22 0 7.300 7.250 7.300 7.200 7.350 19,384,770 140,795,517 7.2632 3.833 3.807 3.833 3.781 3.860 36,914,050 3.8141 0.69%
2002-03-21 0 7.250 7.200 7.250 7.150 7.500 77,053,094 559,773,936 7.2648 3.807 3.781 3.807 3.755 3.938 146,730,746 3.8150 -4.61%
2002-03-20 0 7.600 7.600 7.650 7.550 7.700 10,971,213 83,626,124 7.6223 3.991 3.991 4.017 3.965 4.044 20,892,273 4.0027 -1.30%
2002-03-19 0 7.700 7.650 7.700 7.600 7.750 10,576,000 81,297,800 7.6870 4.044 4.017 4.044 3.991 4.070 20,139,676 4.0367 0.00%
2002-03-18 0 7.700 7.650 7.700 7.600 7.800 16,028,916 123,825,630 7.7251 4.044 4.017 4.044 3.991 4.096 30,523,561 4.0567 0.00%
2002-03-15 0 7.700 7.700 7.750 7.650 7.950 15,456,364 120,041,573 7.7665 4.044 4.044 4.070 4.017 4.175 29,433,261 4.0784 -1.91%
2002-03-14 0 7.850 7.800 7.850 7.650 7.850 16,992,525 132,097,783 7.7739 4.122 4.096 4.122 4.017 4.122 32,358,543 4.0823 1.29%
2002-03-13 0 7.750 7.700 7.750 7.600 7.900 37,481,600 290,334,790 7.7461 4.070 4.044 4.070 3.991 4.149 71,375,500 4.0677 -1.90%
2002-03-12 0 7.900 7.900 7.950 7.900 8.150 22,013,300 176,008,204 7.9955 4.149 4.149 4.175 4.149 4.280 41,919,510 4.1987 -2.47%
2002-03-11 0 8.100 8.100 8.150 7.950 8.150 26,328,370 211,802,846 8.0447 4.254 4.254 4.280 4.175 4.280 50,136,616 4.2245 0.62%
2002-03-08 0 8.050 8.050 8.100 8.050 8.350 36,698,392 300,024,746 8.1754 4.227 4.227 4.254 4.227 4.385 69,884,052 4.2932 -1.23%
2002-03-07 0 8.150 8.150 8.200 7.900 8.200 48,244,090 390,469,129 8.0936 4.280 4.280 4.306 4.149 4.306 91,870,306 4.2502 4.49%
2002-03-06 0 7.800 7.750 7.800 7.650 7.850 21,625,524 168,165,832 7.7763 4.096 4.070 4.096 4.017 4.122 41,181,075 4.0836 0.65%
2002-03-05 0 7.750 7.750 7.800 7.650 7.800 23,319,208 180,429,857 7.7374 4.070 4.070 4.096 4.017 4.096 44,406,326 4.0632 1.31%
2002-03-04 0 7.650 7.600 7.650 7.550 7.700 13,594,100 103,638,625 7.6238 4.017 3.991 4.017 3.965 4.044 25,886,987 4.0035 2.68%
2002-03-01 0 7.450 7.450 7.500 7.400 7.550 9,624,000 71,833,300 7.4640 3.912 3.912 3.938 3.886 3.965 18,326,801 3.9196 -0.67%
2002-02-28 0 7.500 7.500 7.550 7.450 7.700 19,967,300 149,940,265 7.5093 3.938 3.938 3.965 3.912 4.044 38,023,351 3.9434 -1.96%
2002-02-27 0 7.650 7.600 7.650 7.500 7.700 20,778,760 158,627,720 7.6341 4.017 3.991 4.017 3.938 4.044 39,568,599 4.0089 2.00%
2002-02-26 0 7.500 7.500 7.550 7.500 7.650 12,535,900 94,574,053 7.5443 3.938 3.938 3.965 3.938 4.017 23,871,877 3.9617 0.00%
2002-02-25 0 7.500 7.450 7.500 7.450 7.600 10,073,100 75,423,417 7.4876 3.938 3.912 3.938 3.912 3.991 19,182,013 3.9320 -0.66%
2002-02-22 0 7.550 7.550 7.600 7.400 7.600 11,303,800 84,928,450 7.5133 3.965 3.965 3.991 3.886 3.991 21,525,612 3.9455 -0.66%
2002-02-21 0 7.600 7.550 7.600 7.450 7.700 21,422,565 161,911,861 7.5580 3.991 3.965 3.991 3.912 4.044 40,794,584 3.9690 0.66%
2002-02-20 0 7.550 7.500 7.550 7.450 7.600 19,129,530 143,736,908 7.5139 3.965 3.938 3.965 3.912 3.991 36,428,001 3.9458 -1.95%
2002-02-19 0 7.700 7.650 7.700 7.600 7.900 12,162,899 93,373,517 7.6769 4.044 4.017 4.044 3.991 4.149 23,161,578 4.0314 -1.91%
2002-02-18 0 7.850 7.800 7.850 7.600 7.850 11,328,442 87,585,793 7.7315 4.122 4.096 4.122 3.991 4.122 21,572,537 4.0601 0.64%
2002-02-15 0 7.800 7.750 7.800 7.700 8.050 22,745,995 178,894,349 7.8649 4.096 4.070 4.096 4.044 4.227 43,314,767 4.1301 0.65%
2002-02-11 0 7.750 7.700 7.750 7.550 7.750 18,145,720 139,158,514 7.6689 4.070 4.044 4.070 3.965 4.070 34,554,551 4.0272 4.03%
2002-02-08 0 7.450 7.450 7.500 7.400 7.550 7,364,550 55,122,517 7.4848 3.912 3.912 3.938 3.886 3.965 14,024,173 3.9305 0.68%
2002-02-07 0 7.400 7.400 7.450 7.350 7.600 16,258,000 121,454,350 7.4704 3.886 3.886 3.912 3.860 3.991 30,959,801 3.9230 -1.33%
2002-02-06 0 7.500 7.450 7.500 7.300 7.550 18,036,000 134,038,900 7.4317 3.938 3.912 3.938 3.833 3.965 34,345,613 3.9026 2.04%
2002-02-05 0 7.350 7.350 7.400 7.300 7.500 24,225,900 178,356,900 7.3622 3.860 3.860 3.886 3.833 3.938 46,132,922 3.8662 -2.00%
2002-02-04 0 7.500 7.500 7.550 7.500 7.650 16,102,400 121,808,135 7.5646 3.938 3.938 3.965 3.938 4.017 30,663,495 3.9724 0.00%
2002-02-01 0 7.500 7.450 7.500 7.450 7.600 17,937,000 134,929,706 7.5224 3.938 3.912 3.938 3.912 3.991 34,157,089 3.9503 0.00%
2002-01-31 0 7.500 7.500 7.550 7.450 7.750 22,330,500 170,350,413 7.6286 3.938 3.938 3.965 3.912 4.070 42,523,548 4.0060 -1.32%
2002-01-30 0 7.600 7.550 7.600 7.500 7.650 29,588,334 224,437,518 7.5853 3.991 3.965 3.991 3.938 4.017 56,344,504 3.9833 -2.56%
2002-01-29 0 7.800 7.750 7.800 7.500 7.800 47,580,000 365,585,300 7.6836 4.096 4.070 4.096 3.938 4.096 90,605,692 4.0349 4.00%
2002-01-28 0 7.500 7.450 7.500 7.450 7.750 46,644,000 353,220,544 7.5727 3.938 3.912 3.938 3.912 4.070 88,823,285 3.9767 0.00%
2002-01-25 0 7.500 7.450 7.500 7.450 7.700 20,276,600 152,845,933 7.5380 3.938 3.912 3.938 3.912 4.044 38,612,345 3.9585 -1.32%
2002-01-24 0 7.600 7.600 7.650 7.500 7.700 15,307,000 116,132,600 7.5869 3.991 3.991 4.017 3.938 4.044 29,148,830 3.9841 0.66%
2002-01-23 0 7.550 7.500 7.550 7.450 7.600 26,952,000 202,976,200 7.5310 3.965 3.938 3.965 3.912 3.991 51,324,183 3.9548 -0.66%
2002-01-22 0 7.600 7.550 7.600 7.550 7.850 28,366,088 216,991,106 7.6497 3.991 3.965 3.991 3.965 4.122 54,017,004 4.0171 -3.18%
2002-01-21 0 7.850 7.800 7.850 7.800 8.100 16,362,325 129,939,753 7.9414 4.122 4.096 4.122 4.096 4.254 31,158,465 4.1703 -1.26%
2002-01-18 0 7.950 7.950 8.000 7.950 8.100 10,447,000 83,477,250 7.9905 4.175 4.175 4.201 4.175 4.254 19,894,024 4.1961 -1.24%
2002-01-17 0 8.050 8.050 8.100 7.800 8.100 15,602,000 124,283,850 7.9659 4.227 4.227 4.254 4.096 4.254 29,710,593 4.1831 1.26%
2002-01-16 0 7.950 7.950 8.000 7.900 8.150 14,314,500 114,382,893 7.9907 4.175 4.175 4.201 4.149 4.280 27,258,831 4.1962 -1.24%
2002-01-15 0 8.050 8.050 8.100 7.950 8.050 25,735,250 206,386,578 8.0196 4.227 4.227 4.254 4.175 4.227 49,007,149 4.2114 -1.23%
2002-01-14 0 8.150 8.150 8.200 7.800 8.200 26,799,000 216,736,050 8.0875 4.280 4.280 4.306 4.096 4.306 51,032,828 4.2470 3.16%
2002-01-11 0 7.900 7.900 7.950 7.800 8.200 40,968,000 327,933,150 8.0046 4.149 4.149 4.175 4.096 4.306 78,014,586 4.2035 -1.86%
2002-01-10 0 8.050 8.000 8.050 7.850 8.300 48,188,500 385,308,375 7.9959 4.227 4.201 4.227 4.122 4.359 91,764,447 4.1989 -3.01%
2002-01-09 0 8.300 8.250 8.300 8.200 8.700 53,007,000 443,916,500 8.3747 4.359 4.332 4.359 4.306 4.569 100,940,225 4.3978 -4.05%
2002-01-08 0 8.650 8.650 8.700 8.600 8.900 24,685,900 215,503,400 8.7298 4.542 4.542 4.569 4.516 4.674 47,008,891 4.5843 -2.81%
2002-01-07 0 8.900 8.950 9.000 8.900 9.100 22,140,000 199,545,700 9.0129 4.674 4.700 4.726 4.674 4.779 42,160,782 4.7330 0.00%
2002-01-04 0 8.900 8.850 8.900 8.800 9.000 26,992,986 240,081,118 8.8942 4.674 4.647 4.674 4.621 4.726 51,402,232 4.6706 2.30%
2002-01-03 0 8.700 8.650 8.700 8.650 8.800 8,424,200 73,450,290 8.7190 4.569 4.542 4.569 4.542 4.621 16,042,044 4.5786 0.00%
2002-01-02 0 8.700 8.700 8.750 8.400 8.750 6,346,000 54,634,466 8.6093 4.569 4.569 4.595 4.411 4.595 12,084,568 4.5210 1.16%
2001-12-31 0 8.600 8.550 8.600 8.500 8.850 6,576,000 56,497,100 8.5914 4.516 4.490 4.516 4.464 4.647 12,522,552 4.5116 -1.71%
2001-12-28 0 8.750 8.700 8.750 8.400 8.800 23,701,000 204,240,750 8.6174 4.595 4.569 4.595 4.411 4.621 45,133,365 4.5253 4.79%
2001-12-27 0 8.350 8.350 8.400 8.300 8.550 13,242,000 111,676,600 8.4335 4.385 4.385 4.411 4.359 4.490 25,216,490 4.4287 0.00%
2001-12-24 0 8.350 8.300 8.350 8.300 8.450 8,542,111 71,535,955 8.3745 4.385 4.359 4.385 4.359 4.437 16,266,580 4.3977 0.60%
2001-12-21 0 8.300 8.300 8.350 8.250 8.500 27,922,000 232,444,250 8.3248 4.359 4.359 4.385 4.332 4.464 53,171,335 4.3716 -4.05%
2001-12-20 0 8.650 8.600 8.650 8.350 8.650 28,387,700 241,545,122 8.5088 4.542 4.516 4.542 4.385 4.542 54,058,159 4.4682 0.58%
2001-12-19 0 8.600 8.550 8.600 8.500 8.850 17,382,400 150,738,150 8.6719 4.516 4.490 4.516 4.464 4.647 33,100,975 4.5539 -1.71%
2001-12-18 0 8.750 8.750 8.800 8.700 8.950 12,801,324 112,528,753 8.7904 4.595 4.595 4.621 4.569 4.700 24,377,319 4.6161 -0.57%
2001-12-17 0 8.800 8.800 8.850 8.750 9.000 15,633,000 138,734,200 8.8744 4.621 4.621 4.647 4.595 4.726 29,769,626 4.6603 -1.68%
2001-12-14 0 8.950 8.900 8.950 8.700 9.000 22,718,400 200,975,064 8.8464 4.700 4.674 4.700 4.569 4.726 43,262,219 4.6455 0.56%
2001-12-13 0 8.900 8.900 8.950 8.750 9.500 40,472,000 368,140,768 9.0962 4.674 4.674 4.700 4.595 4.989 77,070,062 4.7767 -4.81%
2001-12-12 0 9.350 9.300 9.350 9.000 9.400 26,848,111 247,327,918 9.2121 4.910 4.884 4.910 4.726 4.936 51,126,349 4.8376 3.89%
2001-12-11 0 9.000 9.000 9.100 8.850 9.100 16,574,000 149,079,600 8.9948 4.726 4.726 4.779 4.647 4.779 31,561,554 4.7235 0.00%
2001-12-10 0 9.000 8.950 9.000 8.900 9.100 10,827,600 97,491,380 9.0040 4.726 4.700 4.726 4.674 4.779 20,618,793 4.7283 -0.55%
2001-12-07 0 9.050 9.050 9.100 9.050 9.300 16,743,775 153,223,040 9.1510 4.752 4.752 4.779 4.752 4.884 31,884,853 4.8055 -1.63%
2001-12-06 0 9.200 9.150 9.200 9.150 9.550 38,713,000 362,701,976 9.3690 4.831 4.805 4.831 4.805 5.015 73,720,432 4.9200 0.00%
2001-12-05 0 9.200 9.200 9.250 9.050 9.250 31,254,258 286,250,174 9.1588 4.831 4.831 4.857 4.752 4.857 59,516,891 4.8096 2.79%
2001-12-04 0 8.950 8.900 9.000 8.600 9.050 25,053,566 222,441,125 8.8786 4.700 4.674 4.726 4.516 4.752 47,709,031 4.6625 2.87%
2001-12-03 0 8.700 8.700 8.750 8.600 8.900 16,809,000 146,767,150 8.7315 4.569 4.569 4.595 4.516 4.674 32,009,060 4.5852 -2.25%
2001-11-30 0 8.900 8.900 8.950 8.700 9.000 21,042,254 186,732,557 8.8742 4.674 4.674 4.700 4.569 4.726 40,070,365 4.6601 3.49%
2001-11-29 0 8.600 8.600 8.650 8.400 8.650 21,058,571 180,154,327 8.5549 4.516 4.516 4.542 4.411 4.542 40,101,438 4.4925 0.00%
2001-11-28 0 8.600 8.600 8.650 8.550 8.850 20,680,239 179,765,965 8.6926 4.516 4.516 4.542 4.490 4.647 39,380,987 4.5648 -3.37%
2001-11-27 0 8.900 8.850 8.950 8.800 9.200 15,114,000 135,695,650 8.9781 4.674 4.647 4.700 4.621 4.831 28,781,304 4.7147 -2.20%
2001-11-26 0 9.100 9.100 9.200 9.050 9.500 25,111,000 232,531,970 9.2602 4.779 4.779 4.831 4.752 4.989 47,818,401 4.8628 0.00%
2001-11-23 0 9.100 9.100 9.150 9.000 9.150 12,617,014 114,647,521 9.0867 4.779 4.779 4.805 4.726 4.805 24,026,341 4.7717 1.68%
2001-11-22 0 8.950 8.900 8.950 8.700 9.050 21,854,000 194,241,278 8.8881 4.700 4.674 4.700 4.569 4.752 41,616,158 4.6674 1.70%
2001-11-21 0 8.800 8.750 8.800 8.600 9.000 30,537,385 270,646,241 8.8628 4.621 4.595 4.621 4.516 4.726 58,151,763 4.6541 -0.56%
2001-11-20 0 8.850 8.850 8.900 8.800 9.800 73,046,000 678,959,070 9.2950 4.647 4.647 4.674 4.621 5.146 139,100,113 4.8811 -5.35%
2001-11-19 0 9.350 9.300 9.350 8.950 9.500 42,040,000 389,698,000 9.2697 4.910 4.884 4.910 4.700 4.989 80,055,975 4.8678 3.89%
2001-11-16 0 9.000 8.950 9.000 8.750 9.100 40,512,000 360,559,872 8.9001 4.726 4.700 4.726 4.595 4.779 77,146,234 4.6737 1.69%
2001-11-15 0 8.850 8.800 8.850 8.400 8.950 74,567,800 649,326,378 8.7079 4.647 4.621 4.647 4.411 4.700 141,998,048 4.5728 5.36%
2001-11-14 0 8.400 8.400 8.450 8.400 8.550 27,941,267 235,975,789 8.4454 4.411 4.411 4.437 4.411 4.490 53,208,025 4.4350 1.82%
2001-11-13 0 8.250 8.200 8.250 7.950 8.300 25,626,600 208,757,740 8.1461 4.332 4.306 4.332 4.175 4.359 48,800,249 4.2778 1.23%
2001-11-12 0 8.150 8.150 8.200 8.100 8.500 36,482,000 301,466,636 8.2634 4.280 4.280 4.306 4.254 4.464 69,471,981 4.3394 0.00%
2001-11-09 0 8.150 8.150 8.200 7.800 8.250 62,732,587 507,902,377 8.0963 4.280 4.280 4.306 4.096 4.332 119,460,476 4.2516 4.49%
2001-11-08 0 7.800 7.750 7.800 7.550 7.850 39,222,000 304,797,400 7.7711 4.096 4.070 4.096 3.965 4.122 74,689,711 4.0808 3.31%
2001-11-07 0 7.550 7.500 7.550 7.400 7.850 25,871,000 195,530,970 7.5579 3.965 3.938 3.965 3.886 4.122 49,265,655 3.9689 -1.95%
2001-11-06 0 7.700 7.700 7.750 7.600 7.950 41,103,915 320,846,813 7.8057 4.044 4.044 4.070 3.991 4.175 78,273,406 4.0991 -1.91%
2001-11-05 0 7.850 7.800 7.850 7.600 7.850 37,499,630 290,703,333 7.7522 4.122 4.096 4.122 3.991 4.122 71,409,835 4.0709 2.61%
2001-11-02 0 7.650 7.600 7.650 7.450 7.700 57,708,000 436,337,510 7.5611 4.017 3.991 4.017 3.912 4.044 109,892,251 3.9706 3.38%
2001-11-01 0 7.400 7.350 7.400 7.200 7.500 72,937,710 536,646,722 7.3576 3.886 3.860 3.886 3.781 3.938 138,893,899 3.8637 2.07%
2001-10-31 0 7.250 7.250 7.300 7.100 7.300 51,642,700 371,866,368 7.2008 3.807 3.807 3.833 3.728 3.833 98,342,215 3.7814 0.00%
2001-10-30 0 7.250 7.200 7.250 7.050 7.300 53,262,200 382,822,930 7.1875 3.807 3.781 3.807 3.702 3.833 101,426,198 3.7744 -0.68%
2001-10-29 0 7.300 7.300 7.350 7.150 7.600 49,065,000 360,014,300 7.3375 3.833 3.833 3.860 3.755 3.991 93,433,550 3.8532 -3.95%
2001-10-26 0 7.600 7.550 7.650 7.550 7.700 46,841,800 358,053,592 7.6439 3.991 3.965 4.017 3.965 4.044 89,199,952 4.0141 1.33%
2001-10-24 0 7.500 7.450 7.500 7.450 7.700 40,669,600 306,825,804 7.5444 3.938 3.912 3.938 3.912 4.044 77,446,348 3.9618 -1.96%
2001-10-23 0 7.650 7.600 7.650 7.300 7.700 52,220,000 393,420,856 7.5339 4.017 3.991 4.017 3.833 4.044 99,441,556 3.9563 6.99%
2001-10-22 0 7.150 7.100 7.150 7.050 7.550 37,733,000 273,737,950 7.2546 3.755 3.728 3.755 3.702 3.965 71,854,237 3.8096 -3.38%
2001-10-19 0 7.400 7.350 7.400 7.350 7.650 51,953,000 390,158,154 7.5098 3.886 3.860 3.886 3.860 4.017 98,933,113 3.9437 -0.67%
2001-10-18 0 7.450 7.400 7.450 7.300 7.700 71,529,000 531,684,450 7.4331 3.912 3.886 3.912 3.833 4.044 136,211,319 3.9034 -5.70%
2001-10-17 0 7.900 7.850 7.900 7.850 8.300 79,433,200 638,679,650 8.0405 4.149 4.122 4.149 4.122 4.359 151,263,137 4.2223 -6.51%
2001-10-16 0 8.450 8.450 8.500 8.300 8.800 17,009,000 144,725,860 8.5088 4.437 4.437 4.464 4.359 4.621 32,389,916 4.4682 -1.74%
2001-10-15 0 8.600 8.550 8.600 8.550 8.950 14,483,575 126,230,303 8.7154 4.516 4.490 4.516 4.490 4.700 27,580,797 4.5767 -3.91%
2001-10-12 0 8.950 8.900 8.950 8.850 9.550 26,801,800 243,468,124 9.0840 4.700 4.674 4.700 4.647 5.015 51,038,160 4.7703 -4.79%
2001-10-11 0 9.400 9.400 9.450 9.250 9.550 28,060,000 264,008,500 9.4087 4.936 4.936 4.963 4.857 5.015 53,434,126 4.9408 4.44%
2001-10-10 0 9.000 8.950 9.000 8.750 9.250 15,620,700 140,896,915 9.0199 4.726 4.700 4.726 4.595 4.857 29,746,203 4.7366 0.00%
2001-10-09 0 9.000 8.950 9.000 8.650 9.050 16,869,000 149,678,380 8.8730 4.726 4.700 4.726 4.542 4.752 32,123,317 4.6595 4.65%
2001-10-08 0 8.600 8.550 8.600 8.400 8.650 14,401,000 122,698,900 8.5202 4.516 4.490 4.516 4.411 4.542 27,423,551 4.4742 -2.27%
2001-10-05 0 8.800 8.800 8.850 8.450 8.900 18,651,698 161,012,733 8.6326 4.621 4.621 4.647 4.437 4.674 35,518,075 4.5333 1.15%
2001-10-04 0 8.700 8.650 8.700 8.450 8.750 19,583,200 168,172,210 8.5876 4.569 4.542 4.569 4.437 4.595 37,291,917 4.5096 6.75%
2001-10-03 0 8.150 8.150 8.200 8.100 8.800 17,003,000 145,906,088 8.5812 4.280 4.280 4.306 4.254 4.621 32,378,491 4.5063 -2.98%
2001-09-28 0 8.400 8.400 8.450 8.150 8.450 18,054,828 150,246,580 8.3217 4.411 4.411 4.437 4.280 4.437 34,381,467 4.3700 2.44%
2001-09-27 0 8.200 8.150 8.200 7.900 8.250 9,943,000 80,490,809 8.0952 4.306 4.280 4.306 4.149 4.332 18,934,266 4.2511 2.50%
2001-09-26 0 8.000 8.000 8.050 7.950 8.150 9,559,480 77,170,736 8.0727 4.201 4.201 4.227 4.175 4.280 18,203,937 4.2392 0.63%
2001-09-25 0 7.950 7.900 7.950 7.900 8.500 18,446,396 150,001,320 8.1317 4.175 4.149 4.175 4.149 4.464 35,127,122 4.2702 -3.64%
2001-09-24 0 8.250 8.250 8.300 8.050 8.300 23,959,600 195,191,981 8.1467 4.332 4.332 4.359 4.227 4.359 45,625,812 4.2781 3.77%
2001-09-21 0 7.950 7.950 8.000 7.700 8.050 19,645,000 155,809,300 7.9312 4.175 4.175 4.201 4.044 4.227 37,409,601 4.1650 -1.24%
2001-09-20 0 8.050 8.050 8.100 7.750 8.200 27,094,000 217,107,800 8.0131 4.227 4.227 4.254 4.070 4.306 51,594,591 4.2080 -1.83%
2001-09-19 0 8.200 8.200 8.250 7.700 8.250 26,580,914 214,332,696 8.0634 4.306 4.306 4.332 4.044 4.332 50,617,531 4.2344 7.89%
2001-09-18 0 7.600 7.550 7.600 7.400 8.100 30,206,767 235,918,476 7.8101 3.991 3.965 3.991 3.886 4.254 57,522,174 4.1013 0.00%
2001-09-17 0 7.600 7.550 7.600 7.150 7.850 29,189,000 217,815,492 7.4622 3.991 3.965 3.991 3.755 4.122 55,584,059 3.9187 0.00%
2001-09-14 0 7.600 7.600 7.650 7.400 7.900 48,053,000 366,649,350 7.6301 3.991 3.991 4.017 3.886 4.149 91,506,417 4.0068 -3.18%
2001-09-13 0 7.850 7.800 7.850 7.750 8.500 36,409,900 294,624,790 8.0919 4.122 4.096 4.122 4.070 4.464 69,334,682 4.2493 -4.27%
2001-09-12 0 8.200 8.200 8.250 7.500 8.600 53,116,894 429,081,761 8.0781 4.306 4.306 4.332 3.938 4.516 101,149,494 4.2421 -9.89%
2001-09-11 0 9.100 9.100 9.150 8.800 9.250 24,215,384 220,412,911 9.1022 4.779 4.779 4.805 4.621 4.857 46,112,897 4.7799 1.11%
2001-09-10 0 9.000 8.950 9.000 8.700 9.150 22,100,000 198,265,102 8.9713 4.726 4.700 4.726 4.569 4.805 42,084,611 4.7111 0.00%
2001-09-07 0 9.000 8.950 9.000 8.600 9.150 26,060,000 234,649,000 9.0042 4.726 4.700 4.726 4.516 4.805 49,625,564 4.7284 1.12%
2001-09-06 0 8.900 8.900 8.950 8.800 9.250 22,600,917 203,711,552 9.0134 4.674 4.674 4.700 4.621 4.857 43,038,498 4.7332 -3.26%
2001-09-05 0 9.200 9.150 9.200 9.100 9.450 25,443,404 235,572,021 9.2587 4.831 4.805 4.831 4.779 4.963 48,451,392 4.8620 -3.16%
2001-09-04 0 9.500 9.450 9.500 8.450 9.700 48,892,490 450,103,906 9.2060 4.989 4.963 4.989 4.437 5.094 93,105,042 4.8344 6.15%
2001-09-03 0 8.950 9.000 9.050 8.800 9.750 21,696,900 202,928,560 9.3529 4.700 4.726 4.752 4.621 5.120 41,316,995 4.9115 -8.21%
2001-08-31 0 9.750 9.750 9.800 9.500 9.950 21,770,000 212,361,800 9.7548 5.120 5.120 5.146 4.989 5.225 41,456,198 5.1226 -2.01%
2001-08-30 0 9.950 9.900 9.950 9.450 10.10 26,683,800 262,067,948 9.8212 5.225 5.199 5.225 4.963 5.304 50,813,455 5.1575 3.11%
2001-08-29 0 9.650 9.600 9.650 9.500 9.750 16,615,000 160,023,561 9.6313 5.068 5.041 5.068 4.989 5.120 31,639,630 5.0577 -1.53%
2001-08-28 0 9.800 9.850 9.900 9.400 10.15 31,755,000 311,106,934 9.7971 5.146 5.173 5.199 4.936 5.330 60,470,445 5.1448 -1.01%
2001-08-27 0 9.900 9.900 9.950 9.900 10.25 20,954,000 211,305,500 10.084 5.199 5.199 5.225 5.199 5.383 39,902,305 5.2956 0.51%
2001-08-24 0 9.850 9.850 9.900 9.550 10.30 28,301,480 277,567,222 9.8075 5.173 5.173 5.199 5.015 5.409 53,893,972 5.1502 -4.83%
2001-08-23 0 10.35 10.35 10.40 9.700 10.40 30,616,000 306,744,832 10.019 5.435 5.435 5.461 5.094 5.461 58,301,468 5.2614 7.81%
2001-08-22 0 9.600 9.600 9.650 9.450 10.10 36,586,400 356,528,090 9.7448 5.041 5.041 5.068 4.963 5.304 69,670,788 5.1173 -6.34%
2001-08-21 0 10.25 10.25 10.30 10.25 10.60 16,527,000 172,149,876 10.416 5.383 5.383 5.409 5.383 5.566 31,472,053 5.4699 -0.49%
2001-08-20 0 10.30 10.25 10.30 10.10 10.45 46,783,700 483,320,269 10.331 5.409 5.383 5.409 5.304 5.488 89,089,313 5.4251 -5.07%
2001-08-17 0 10.85 10.90 10.95 10.45 11.10 61,206,671 662,475,625 10.824 5.698 5.724 5.750 5.488 5.829 116,554,703 5.6838 -4.41%
2001-08-16 0 11.35 11.35 11.40 11.35 12.45 22,493,000 265,892,050 11.821 5.960 5.960 5.987 5.960 6.538 42,832,994 6.2076 -7.35%
2001-08-15 0 12.25 12.15 12.20 11.50 12.30 16,959,513 201,644,695 11.890 6.433 6.380 6.407 6.039 6.459 32,295,679 6.2437 2.94%
2001-08-14 0 11.90 11.85 11.90 11.40 11.90 16,873,325 197,776,206 11.721 6.249 6.223 6.249 5.987 6.249 32,131,553 6.1552 4.85%
2001-08-13 0 11.35 11.30 11.40 11.10 11.40 6,656,000 74,929,210 11.257 5.960 5.934 5.987 5.829 5.987 12,674,895 5.9116 1.79%
2001-08-10 0 11.15 11.10 11.15 11.10 11.55 16,134,926 182,574,256 11.315 5.855 5.829 5.855 5.829 6.065 30,725,434 5.9421 -1.33%
2001-08-09 0 11.30 11.25 11.30 10.95 11.75 29,193,000 327,272,830 11.211 5.934 5.908 5.934 5.750 6.170 55,591,677 5.8871 -4.64%
2001-08-08 0 11.85 11.80 11.85 11.65 12.35 26,270,100 314,741,604 11.981 6.223 6.197 6.223 6.118 6.485 50,025,653 6.2916 -4.05%
2001-08-07 0 12.35 12.30 12.35 12.20 12.70 19,829,000 244,875,386 12.349 6.485 6.459 6.485 6.407 6.669 37,759,989 6.4850 -2.76%
2001-08-06 0 12.70 12.65 12.70 12.55 12.90 12,191,000 156,516,916 12.839 6.669 6.643 6.669 6.590 6.774 23,215,090 6.7420 -2.31%
2001-08-03 0 13.00 13.00 13.05 13.00 13.50 15,377,000 203,608,116 13.241 6.827 6.827 6.853 6.827 7.089 29,282,130 6.9533 -3.70%
2001-08-02 0 13.50 13.50 13.55 13.45 13.65 10,698,400 144,922,494 13.546 7.089 7.089 7.116 7.063 7.168 20,372,760 7.1135 -0.37%
2001-08-01 0 13.55 13.50 13.55 13.35 13.70 15,434,674 208,827,424 13.530 7.116 7.089 7.116 7.011 7.194 29,391,957 7.1049 0.37%
2001-07-31 0 13.50 13.45 13.50 13.20 13.50 13,301,000 178,321,380 13.407 7.089 7.063 7.089 6.932 7.089 25,328,842 7.0402 3.05%
2001-07-30 0 13.10 13.10 13.15 12.95 13.20 10,975,000 143,579,900 13.082 6.879 6.879 6.905 6.800 6.932 20,899,484 6.8700 -1.50%
2001-07-27 0 13.30 13.25 13.30 12.95 13.40 13,757,456 181,445,990 13.189 6.984 6.958 6.984 6.800 7.037 26,198,063 6.9259 3.50%
2001-07-26 0 12.85 12.85 12.90 12.60 13.05 18,938,523 243,440,786 12.854 6.748 6.748 6.774 6.617 6.853 36,064,270 6.7502 1.98%
2001-07-24 0 12.60 12.55 12.60 12.45 12.70 7,374,520 92,701,063 12.570 6.617 6.590 6.617 6.538 6.669 14,043,159 6.6012 0.00%
2001-07-23 0 12.60 12.60 12.65 12.45 12.65 6,790,060 85,230,444 12.552 6.617 6.617 6.643 6.538 6.643 12,930,183 6.5916 0.40%
2001-07-20 0 12.55 12.55 12.60 12.35 12.75 13,856,000 174,617,612 12.602 6.590 6.590 6.617 6.485 6.695 26,385,718 6.6179 1.21%
2001-07-19 0 12.40 12.40 12.45 12.15 12.80 26,696,940 332,535,643 12.456 6.512 6.512 6.538 6.380 6.722 50,838,477 6.5410 -4.25%
2001-07-18 0 12.95 12.90 12.95 12.85 13.45 9,371,500 122,647,640 13.087 6.800 6.774 6.800 6.748 7.063 17,845,970 6.8726 -2.63%
2001-07-17 0 13.30 13.30 13.35 13.15 13.50 11,557,000 153,886,430 13.315 6.984 6.984 7.011 6.905 7.089 22,007,776 6.9924 -3.27%
2001-07-16 0 13.75 13.70 13.75 13.60 13.85 6,393,507 87,792,789 13.732 7.221 7.194 7.221 7.142 7.273 12,175,034 7.2109 0.73%
2001-07-13 0 13.65 13.65 13.70 13.60 13.90 15,263,000 209,839,094 13.748 7.168 7.168 7.194 7.142 7.299 29,065,042 7.2196 0.37%
2001-07-12 0 13.60 13.55 13.60 13.35 13.70 15,996,746 215,953,583 13.500 7.142 7.116 7.142 7.011 7.194 30,462,300 7.0892 2.64%
2001-07-11 0 13.25 13.25 13.30 13.10 13.35 18,082,200 239,285,525 13.233 6.958 6.958 6.984 6.879 7.011 34,433,591 6.9492 -1.12%
2001-07-10 0 13.40 13.35 13.40 13.20 13.45 8,224,000 109,772,600 13.348 7.037 7.011 7.037 6.932 7.063 15,660,807 7.0094 0.37%
2001-07-09 0 13.35 13.30 13.35 13.25 13.50 23,843,100 317,922,061 13.334 7.011 6.984 7.011 6.958 7.089 45,403,963 7.0021 -3.96%
2001-07-05 0 13.90 13.90 13.95 13.85 14.20 26,196,000 366,853,740 14.004 7.299 7.299 7.326 7.273 7.457 49,884,546 7.3541 -0.71%
2001-07-04 0 14.00 13.95 14.00 13.65 14.05 24,804,311 344,966,284 13.908 7.352 7.326 7.352 7.168 7.378 47,234,379 7.3033 1.82%
2001-07-03 0 13.75 13.75 13.80 13.60 13.85 22,844,530 314,175,894 13.753 7.221 7.221 7.247 7.142 7.273 43,502,405 7.2220 1.10%
2001-06-29 0 13.60 13.55 13.60 13.45 13.70 18,423,000 250,355,700 13.589 7.142 7.116 7.142 7.063 7.194 35,082,570 7.1362 2.64%
2001-06-28 0 13.25 13.20 13.30 13.20 13.50 16,194,000 216,052,820 13.342 6.958 6.932 6.984 6.932 7.089 30,837,927 7.0061 -2.57%
2001-06-27 0 13.60 13.55 13.60 13.15 13.65 22,313,500 298,184,114 13.363 7.142 7.116 7.142 6.905 7.168 42,491,175 7.0176 3.42%
2001-06-26 0 13.15 13.10 13.20 12.95 13.55 17,502,000 232,334,252 13.275 6.905 6.879 6.932 6.800 7.116 33,328,727 6.9710 -1.13%
2001-06-22 0 13.30 13.25 13.30 13.10 13.55 25,356,081 338,468,627 13.349 6.984 6.958 6.984 6.879 7.116 48,285,104 7.0098 2.31%
2001-06-21 0 13.00 13.05 13.10 12.60 13.15 18,696,735 241,543,008 12.919 6.827 6.853 6.879 6.617 6.905 35,603,838 6.7842 3.17%
2001-06-20 0 12.60 12.50 12.60 12.50 12.95 18,558,000 234,489,298 12.635 6.617 6.564 6.617 6.564 6.800 35,339,648 6.6353 -1.56%
2001-06-19 0 12.80 12.80 12.85 12.50 12.85 19,722,800 249,786,898 12.665 6.722 6.722 6.748 6.564 6.748 37,557,754 6.6507 2.81%
2001-06-18 0 12.45 12.45 12.50 12.40 12.80 32,245,559 407,059,132 12.624 6.538 6.538 6.564 6.512 6.722 61,404,607 6.6291 -3.86%
2001-06-15 0 12.95 12.90 12.95 12.60 13.05 40,775,400 524,191,270 12.856 6.800 6.774 6.800 6.617 6.853 77,647,821 6.7509 -2.63%
2001-06-14 0 13.30 13.30 13.35 13.15 13.75 22,152,000 297,506,018 13.430 6.984 6.984 7.011 6.905 7.221 42,183,634 7.0526 -3.27%
2001-06-13 0 13.75 13.75 13.80 13.65 14.15 35,647,000 494,963,700 13.885 7.221 7.221 7.247 7.168 7.431 67,881,906 7.2915 0.00%
2001-06-12 0 13.75 13.75 13.80 13.30 13.85 27,909,948 381,029,908 13.652 7.221 7.221 7.247 6.984 7.273 53,148,385 7.1692 1.48%
2001-06-11 0 13.55 13.55 13.60 13.25 13.80 32,546,000 443,236,358 13.619 7.116 7.116 7.142 6.958 7.247 61,976,731 7.1517 1.50%
2001-06-08 0 13.35 13.35 13.40 13.10 13.45 35,827,430 476,675,892 13.305 7.011 7.011 7.037 6.879 7.063 68,225,496 6.9868 2.69%
2001-06-07 0 13.00 13.00 13.05 12.75 13.05 16,627,965 214,369,457 12.892 6.827 6.827 6.853 6.695 6.853 31,664,319 6.7701 0.39%
2001-06-06 0 12.95 12.95 13.00 12.80 13.20 35,983,000 468,463,150 13.019 6.800 6.800 6.827 6.722 6.932 68,521,745 6.8367 1.97%
2001-06-05 0 12.70 12.70 12.75 12.30 12.80 15,658,500 196,769,770 12.566 6.669 6.669 6.695 6.459 6.722 29,818,185 6.5990 1.60%
2001-06-04 0 12.50 12.50 12.55 12.30 12.65 26,010,000 325,212,428 12.503 6.564 6.564 6.590 6.459 6.643 49,530,350 6.5659 0.81%
2001-06-01 0 12.40 12.40 12.45 12.15 12.70 44,118,862 551,517,675 12.501 6.512 6.512 6.538 6.380 6.669 84,014,713 6.5645 -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 6.695 6.669 6.695 6.459 6.774 276,724,218 6.6747 0.00%
2001-05-30 0 12.75 12.70 12.75 12.65 13.05 40,792,000 523,588,600 12.836 6.695 6.669 6.695 6.643 6.853 77,679,432 6.7404 -3.04%
2001-05-29 0 13.15 13.15 13.20 12.70 13.25 32,375,000 421,337,150 13.014 6.905 6.905 6.932 6.669 6.958 61,651,099 6.8342 1.15%
2001-05-28 0 13.00 12.95 13.00 12.85 13.15 24,335,450 316,172,060 12.992 6.827 6.800 6.827 6.748 6.905 46,341,536 6.8226 0.78%
2001-05-25 0 12.90 12.90 12.95 12.60 13.00 39,113,045 503,208,558 12.865 6.774 6.774 6.800 6.617 6.827 74,482,230 6.7561 4.03%
2001-05-24 0 12.40 12.40 12.45 12.00 12.55 22,911,000 283,425,936 12.371 6.512 6.512 6.538 6.302 6.590 43,628,983 6.4963 1.64%
2001-05-23 0 12.20 12.15 12.20 12.00 12.30 20,718,000 253,471,848 12.234 6.407 6.380 6.407 6.302 6.459 39,452,895 6.4247 0.83%
2001-05-22 0 12.10 12.10 12.15 11.95 12.20 20,954,100 253,488,792 12.097 6.354 6.354 6.380 6.275 6.407 39,902,495 6.3527 2.11%
2001-05-21 0 11.85 11.80 11.85 11.60 11.90 19,955,300 234,977,340 11.775 6.223 6.197 6.223 6.092 6.249 38,000,500 6.1835 -1.25%
2001-05-18 0 12.00 11.95 12.00 11.70 12.30 28,586,000 339,613,608 11.880 6.302 6.275 6.302 6.144 6.459 54,435,778 6.2388 -0.41%
2001-05-17 0 12.05 12.00 12.10 12.05 12.50 25,180,600 305,634,738 12.138 6.328 6.302 6.354 6.328 6.564 47,950,939 6.3739 0.84%
2001-05-16 0 11.95 11.90 11.95 11.60 12.20 27,086,000 325,099,466 12.002 6.275 6.249 6.275 6.092 6.407 51,579,356 6.3029 3.02%
2001-05-15 0 11.60 11.55 11.60 11.45 11.70 21,237,000 245,838,568 11.576 6.092 6.065 6.092 6.013 6.144 40,441,217 6.0789 0.87%
2001-05-14 0 11.50 11.50 11.55 11.40 11.75 27,617,000 318,745,114 11.542 6.039 6.039 6.065 5.987 6.170 52,590,530 6.0609 -2.13%
2001-05-11 0 11.75 11.75 11.80 11.70 12.10 64,096,962 761,597,793 11.882 6.170 6.170 6.197 6.144 6.354 122,058,630 6.2396 -6.37%
2001-05-10 0 12.55 12.50 12.55 12.25 12.65 17,268,223 215,763,099 12.495 6.590 6.564 6.590 6.433 6.643 32,883,550 6.5614 -0.40%
2001-05-09 0 12.60 12.60 12.65 12.35 12.70 13,764,000 173,042,636 12.572 6.617 6.617 6.643 6.485 6.669 26,210,524 6.6020 0.80%
2001-05-08 0 12.50 12.50 12.55 12.35 12.60 25,966,500 325,104,250 12.520 6.564 6.564 6.590 6.485 6.617 49,447,514 6.5747 -0.79%
2001-05-07 0 12.60 12.55 12.60 12.40 13.05 65,516,088 829,215,331 12.657 6.617 6.590 6.617 6.512 6.853 124,761,045 6.6464 8.62%
2001-05-04 0 11.60 11.60 11.65 11.25 11.65 32,956,000 377,835,736 11.465 6.092 6.092 6.118 5.908 6.118 62,757,486 6.0206 -1.69%
2001-05-03 0 11.80 11.75 11.80 11.70 12.20 28,401,392 337,830,854 11.895 6.197 6.170 6.197 6.144 6.407 54,084,232 6.2464 -2.48%
2001-05-02 0 12.10 12.10 12.15 11.20 12.20 42,273,333 499,549,944 11.817 6.354 6.354 6.380 5.881 6.407 80,500,307 6.2056 10.50%
2001-04-27 0 10.95 10.90 11.00 10.40 11.20 28,504,400 309,232,273 10.849 5.750 5.724 5.776 5.461 5.881 54,280,389 5.6969 4.29%
2001-04-26 0 10.50 10.45 10.50 10.45 10.70 25,892,000 272,918,590 10.541 5.514 5.488 5.514 5.488 5.619 49,305,645 5.5352 0.48%
2001-04-25 0 10.45 10.40 10.45 10.30 10.75 30,599,400 321,037,548 10.492 5.488 5.461 5.488 5.409 5.645 58,269,857 5.5095 -2.79%
2001-04-24 0 10.75 10.70 10.75 10.55 10.85 13,881,000 148,464,150 10.695 5.645 5.619 5.645 5.540 5.698 26,433,325 5.6166 -0.46%
2001-04-23 0 10.80 10.75 10.85 10.45 10.95 6,764,900 72,696,400 10.746 5.671 5.645 5.698 5.488 5.750 12,882,271 5.6431 0.00%
2001-04-20 0 10.80 10.80 10.85 10.75 11.20 17,381,522 190,916,482 10.984 5.671 5.671 5.698 5.645 5.881 33,099,303 5.7680 -3.14%
2001-04-19 0 11.15 11.05 11.10 10.95 11.35 47,968,834 534,204,935 11.137 5.855 5.803 5.829 5.750 5.960 91,346,141 5.8481 7.73%
2001-04-18 0 10.35 10.30 10.35 9.800 10.45 21,330,000 217,624,240 10.203 5.435 5.409 5.435 5.146 5.488 40,618,315 5.3578 8.95%
2001-04-17 0 9.500 9.450 9.500 9.400 9.850 13,125,000 126,726,066 9.6553 4.989 4.963 4.989 4.936 5.173 24,993,689 5.0703 -4.52%
2001-04-12 0 9.950 9.950 10.00 9.650 10.30 26,572,600 264,880,300 9.9682 5.225 5.225 5.251 5.068 5.409 50,601,699 5.2346 4.74%
2001-04-11 0 9.500 9.500 9.550 9.400 9.700 33,820,000 324,238,490 9.5872 4.989 4.989 5.015 4.936 5.094 64,402,785 5.0345 4.40%
2001-04-10 0 9.100 9.050 9.100 8.800 9.200 20,576,000 185,444,218 9.0126 4.779 4.752 4.779 4.621 4.831 39,182,487 4.7328 3.41%
2001-04-09 0 8.800 8.800 8.850 8.300 9.000 23,474,000 202,623,492 8.6318 4.621 4.621 4.647 4.359 4.726 44,701,093 4.5329 2.33%
2001-04-06 0 8.600 8.550 8.600 8.400 8.800 49,380,155 421,433,815 8.5345 4.516 4.490 4.516 4.411 4.621 94,033,693 4.4817 9.55%
2001-04-04 0 7.850 7.800 7.850 7.750 8.200 42,603,000 338,160,502 7.9375 4.122 4.096 4.122 4.070 4.306 81,128,085 4.1682 -8.19%
2001-04-03 0 8.550 8.550 8.600 8.350 9.250 34,915,205 308,446,462 8.8342 4.490 4.490 4.516 4.385 4.857 66,488,363 4.6391 -1.16%
2001-04-02 0 8.650 8.650 8.700 8.500 8.900 14,875,000 129,251,758 8.6892 4.542 4.542 4.569 4.464 4.674 28,326,181 4.5630 2.98%
2001-03-30 0 8.400 8.400 8.450 8.200 8.450 6,768,000 56,331,403 8.3232 4.411 4.411 4.437 4.306 4.437 12,888,174 4.3708 1.82%
2001-03-29 0 8.250 8.200 8.300 8.100 8.500 12,844,238 106,704,730 8.3076 4.332 4.306 4.359 4.254 4.464 24,459,039 4.3626 -3.51%
2001-03-28 0 8.550 8.500 8.550 8.450 8.950 18,859,000 164,375,400 8.7160 4.490 4.464 4.490 4.437 4.700 35,912,836 4.5771 -0.58%
2001-03-27 0 8.600 8.550 8.600 8.550 9.200 13,709,000 120,732,100 8.8068 4.516 4.490 4.516 4.490 4.831 26,105,789 4.6247 -6.52%
2001-03-26 0 9.200 9.200 9.250 8.950 9.250 18,343,600 167,530,942 9.1329 4.831 4.831 4.857 4.700 4.857 34,931,370 4.7960 3.95%
2001-03-23 0 8.850 8.800 8.850 8.650 9.100 30,220,803 267,000,916 8.8350 4.647 4.621 4.647 4.542 4.779 57,548,902 4.6395 1.72%
2001-03-22 0 8.700 8.700 8.750 8.600 9.700 53,392,800 484,398,146 9.0723 4.569 4.569 4.595 4.516 5.094 101,674,897 4.7642 -11.22%
2001-03-21 0 9.800 9.800 9.850 9.500 10.00 16,930,000 165,106,000 9.7523 5.146 5.146 5.173 4.989 5.251 32,239,478 5.1212 2.08%
2001-03-20 0 9.600 9.600 9.650 9.600 10.05 13,401,000 130,742,850 9.7562 5.041 5.041 5.068 5.041 5.278 25,519,270 5.1233 -3.03%
2001-03-19 0 9.900 9.900 9.950 9.800 10.05 13,920,000 138,185,120 9.9271 5.199 5.199 5.225 5.146 5.278 26,507,592 5.2130 -1.00%
2001-03-16 0 10.00 10.00 10.05 9.800 10.15 26,886,000 267,162,754 9.9369 5.251 5.251 5.278 5.146 5.330 51,198,500 5.2182 -1.48%
2001-03-15 0 10.15 10.15 10.20 9.500 10.40 24,563,900 246,730,670 10.044 5.330 5.330 5.356 4.989 5.461 46,776,569 5.2747 1.00%
2001-03-14 0 10.05 10.00 10.05 10.00 10.60 19,813,800 201,967,560 10.193 5.278 5.251 5.278 5.251 5.566 37,731,044 5.3528 -2.90%
2001-03-13 0 10.35 10.30 10.35 9.900 10.40 19,958,000 203,399,300 10.191 5.435 5.409 5.435 5.199 5.461 38,005,641 5.3518 -0.96%
2001-03-12 0 10.45 10.45 10.50 10.20 10.55 15,067,700 156,231,385 10.369 5.488 5.488 5.514 5.356 5.540 28,693,136 5.4449 -3.69%
2001-03-09 0 10.85 10.85 10.90 10.75 11.20 9,158,000 100,002,000 10.920 5.698 5.698 5.724 5.645 5.881 17,439,406 5.7343 -2.25%
2001-03-08 0 11.10 11.05 11.10 10.90 11.30 8,380,900 92,940,866 11.090 5.829 5.803 5.829 5.724 5.934 15,959,589 5.8235 0.45%
2001-03-07 0 11.05 11.00 11.05 11.00 11.60 26,451,000 296,445,522 11.207 5.803 5.776 5.803 5.776 6.092 50,370,138 5.8853 0.00%
2001-03-06 0 11.05 11.00 11.05 10.55 11.10 24,094,000 260,591,080 10.816 5.803 5.776 5.803 5.540 5.829 45,881,748 5.6796 5.74%
2001-03-05 0 10.45 10.40 10.45 10.20 10.70 24,939,118 259,776,735 10.416 5.488 5.461 5.488 5.356 5.619 47,491,090 5.4700 3.47%
2001-03-02 0 10.10 10.05 10.10 10.05 10.80 52,152,499 540,951,357 10.372 5.304 5.278 5.304 5.278 5.671 99,313,015 5.4469 -11.01%
2001-03-01 0 11.35 11.35 11.40 11.30 11.90 17,753,000 204,591,600 11.524 5.960 5.960 5.987 5.934 6.249 33,806,701 6.0518 -5.42%
2001-02-28 0 12.00 11.95 12.00 11.50 12.10 10,014,000 118,616,460 11.845 6.302 6.275 6.302 6.039 6.354 19,069,470 6.2202 2.13%
2001-02-27 0 11.75 11.70 11.75 11.45 11.90 10,667,162 124,327,363 11.655 6.170 6.144 6.170 6.013 6.249 20,313,274 6.1205 2.17%
2001-02-26 0 11.50 11.45 11.50 11.45 11.65 7,347,000 84,625,072 11.518 6.039 6.013 6.039 6.013 6.118 13,990,753 6.0486 -1.29%
2001-02-23 0 11.65 11.60 11.65 11.40 11.75 14,273,000 165,084,060 11.566 6.118 6.092 6.118 5.987 6.170 27,179,803 6.0738 2.64%
2001-02-22 0 11.35 11.40 11.45 11.25 11.70 14,773,008 170,471,953 11.539 5.960 5.987 6.013 5.908 6.144 28,131,959 6.0597 -3.81%
2001-02-21 0 11.80 11.80 11.85 11.65 11.85 12,673,730 149,007,144 11.757 6.197 6.197 6.223 6.118 6.223 24,134,344 6.1741 -0.42%
2001-02-20 0 11.85 11.80 11.85 11.65 12.10 14,306,000 169,875,732 11.874 6.223 6.197 6.223 6.118 6.354 27,242,645 6.2357 0.00%
2001-02-19 0 11.85 11.85 11.90 11.65 12.10 19,282,000 227,875,200 11.818 6.223 6.223 6.249 6.118 6.354 36,718,347 6.2060 -2.47%
2001-02-16 0 12.15 12.15 12.20 12.05 12.40 16,292,500 198,946,275 12.211 6.380 6.380 6.407 6.328 6.512 31,025,499 6.4123 0.00%
2001-02-15 0 12.15 12.10 12.15 12.05 12.50 8,920,402 108,366,834 12.148 6.380 6.354 6.380 6.328 6.564 16,986,952 6.3794 -1.62%
2001-02-14 0 12.35 12.30 12.35 12.20 12.55 17,034,300 211,264,068 12.402 6.485 6.459 6.485 6.407 6.590 32,438,095 6.5128 0.41%
2001-02-13 0 12.30 12.25 12.30 12.10 12.45 16,769,600 204,829,770 12.214 6.459 6.433 6.459 6.354 6.538 31,934,031 6.4142 2.07%
2001-02-12 0 12.05 12.00 12.05 11.95 12.10 8,625,000 103,759,890 12.030 6.328 6.302 6.328 6.275 6.354 16,424,424 6.3174 -0.41%
2001-02-09 0 12.10 12.05 12.10 11.85 12.20 16,223,000 195,936,598 12.078 6.354 6.328 6.354 6.223 6.407 30,893,151 6.3424 0.83%
2001-02-08 0 12.00 12.00 12.05 11.90 12.40 15,474,300 186,684,635 12.064 6.302 6.302 6.328 6.249 6.512 29,467,416 6.3353 -4.00%
2001-02-07 0 12.50 12.45 12.50 12.45 12.75 8,952,000 112,359,834 12.551 6.564 6.538 6.564 6.538 6.695 17,047,124 6.5911 -0.79%
2001-02-06 0 12.60 12.55 12.60 12.45 12.65 9,448,000 118,430,800 12.535 6.617 6.590 6.617 6.538 6.643 17,991,647 6.5825 0.80%
2001-02-05 0 12.50 12.45 12.50 12.40 12.90 17,612,000 221,011,790 12.549 6.564 6.538 6.564 6.512 6.774 33,538,198 6.5899 -4.21%
2001-02-02 0 13.05 13.00 13.10 12.95 13.20 8,173,000 106,879,266 13.077 6.853 6.827 6.879 6.800 6.932 15,563,689 6.8672 0.38%
2001-02-01 0 13.00 13.00 13.05 12.70 13.05 12,159,000 157,567,863 12.959 6.827 6.827 6.853 6.669 6.853 23,154,153 6.8052 0.39%
2001-01-31 0 12.95 12.90 12.95 12.80 13.50 19,469,900 253,480,532 13.019 6.800 6.774 6.800 6.722 7.089 37,076,162 6.8368 -2.63%
2001-01-30 0 13.30 13.30 13.35 13.25 13.80 20,941,600 283,558,578 13.540 6.984 6.984 7.011 6.958 7.247 39,878,692 7.1105 -1.85%
2001-01-29 0 13.55 13.55 13.60 13.35 13.65 11,906,500 161,179,000 13.537 7.116 7.116 7.142 7.011 7.168 22,673,322 7.1088 1.88%
2001-01-23 0 13.30 13.30 13.35 13.20 13.65 11,439,000 152,824,316 13.360 6.984 6.984 7.011 6.932 7.168 21,783,071 7.0157 -2.56%
2001-01-22 0 13.65 13.60 13.70 13.30 13.85 18,134,000 246,229,832 13.578 7.168 7.142 7.194 6.984 7.273 34,532,232 7.1304 2.63%
2001-01-19 0 13.30 13.20 13.25 13.00 13.65 52,111,830 697,259,256 13.380 6.984 6.932 6.958 6.827 7.168 99,235,570 7.0263 4.72%
2001-01-18 0 12.70 12.65 12.70 11.40 12.85 52,983,000 653,750,000 12.339 6.669 6.643 6.669 5.987 6.748 100,894,523 6.4795 12.39%
2001-01-17 0 11.30 11.30 11.35 11.25 11.65 15,943,893 182,503,805 11.447 5.934 5.934 5.960 5.908 6.118 30,361,653 6.0110 -0.44%
2001-01-16 0 11.35 11.35 11.40 11.30 11.50 13,820,800 157,604,196 11.403 5.960 5.960 5.987 5.934 6.039 26,318,687 5.9883 0.00%
2001-01-15 0 11.35 11.30 11.35 11.25 11.70 13,994,845 159,864,333 11.423 5.960 5.934 5.960 5.908 6.144 26,650,118 5.9986 -2.58%
2001-01-12 0 11.65 11.65 11.70 11.50 11.80 12,804,000 149,090,200 11.644 6.118 6.118 6.144 6.039 6.197 24,382,415 6.1147 1.30%
2001-01-11 0 11.50 11.45 11.50 11.35 12.00 16,742,500 195,091,750 11.652 6.039 6.013 6.039 5.960 6.302 31,882,425 6.1191 -2.54%
2001-01-10 0 11.80 11.80 11.85 11.70 12.00 20,209,000 240,044,376 11.878 6.197 6.197 6.223 6.144 6.302 38,483,616 6.2376 0.00%
2001-01-09 0 11.80 11.80 11.85 11.60 12.15 24,708,000 293,541,732 11.880 6.197 6.197 6.223 6.092 6.380 47,050,976 6.2388 0.85%
2001-01-08 0 11.70 11.65 11.70 11.45 11.85 28,890,000 336,681,660 11.654 6.144 6.118 6.144 6.013 6.223 55,014,679 6.1199 -1.68%
2001-01-05 0 11.90 11.90 11.95 11.80 12.05 16,057,000 191,108,538 11.902 6.249 6.249 6.275 6.197 6.328 30,577,041 6.2501 0.00%
2001-01-04 0 11.90 11.90 11.95 11.85 12.20 21,839,932 261,540,304 11.975 6.249 6.249 6.275 6.223 6.407 41,589,369 6.2886 3.48%
2001-01-03 0 11.50 11.50 11.55 11.40 11.70 14,746,000 169,716,346 11.509 6.039 6.039 6.065 5.987 6.144 28,080,528 6.0439 -2.54%
2001-01-02 0 11.80 11.80 11.85 11.60 11.90 7,489,670 88,103,222 11.763 6.197 6.197 6.223 6.092 6.249 14,262,437 6.1773 -1.26%
2000-12-29 0 11.95 11.95 12.00 11.60 12.15 10,855,600 128,839,762 11.869 6.275 6.275 6.302 6.092 6.380 20,672,113 6.2325 2.58%
2000-12-28 0 11.65 11.65 11.70 11.55 11.85 7,581,000 88,565,480 11.683 6.118 6.118 6.144 6.065 6.223 14,436,355 6.1349 0.43%
2000-12-27 0 11.60 11.55 11.65 11.35 12.10 14,092,400 162,902,070 11.560 6.092 6.065 6.118 5.960 6.354 26,835,890 6.0703 -3.73%
2000-12-22 0 12.05 12.00 12.05 11.80 12.20 8,325,000 99,565,702 11.960 6.328 6.302 6.328 6.197 6.407 15,853,140 6.2805 0.42%
2000-12-21 0 12.00 12.00 12.05 11.75 12.25 21,497,788 257,663,295 11.986 6.302 6.302 6.328 6.170 6.433 40,937,830 6.2940 -2.04%
2000-12-20 0 12.25 12.25 12.30 11.40 12.35 28,714,785 348,285,289 12.129 6.433 6.433 6.459 5.987 6.485 54,681,021 6.3694 2.94%
2000-12-19 0 11.90 11.85 11.90 11.75 12.80 24,555,678 295,572,234 12.037 6.249 6.223 6.249 6.170 6.722 46,760,912 6.3209 -5.93%
2000-12-18 0 12.65 12.60 12.65 12.55 13.05 27,390,000 349,226,464 12.750 6.643 6.617 6.643 6.590 6.853 52,158,258 6.6955 -3.44%
2000-12-15 0 13.10 13.15 13.20 12.95 13.60 20,940,500 276,310,422 13.195 6.879 6.905 6.932 6.800 7.142 39,876,597 6.9291 -5.07%
2000-12-14 0 13.80 13.80 13.85 13.65 14.00 17,825,000 246,577,378 13.833 7.247 7.247 7.273 7.168 7.352 33,943,810 7.2643 -0.72%
2000-12-13 0 13.90 13.85 13.90 13.00 13.95 28,217,850 385,776,839 13.671 7.299 7.273 7.299 6.827 7.326 53,734,717 7.1793 6.11%
2000-12-12 0 13.10 13.05 13.10 13.00 13.35 8,355,000 110,092,242 13.177 6.879 6.853 6.879 6.827 7.011 15,910,268 6.9196 -0.38%
2000-12-11 0 13.15 13.20 13.25 12.90 13.40 8,576,000 112,648,426 13.135 6.905 6.932 6.958 6.774 7.037 16,331,114 6.8978 -0.38%
2000-12-08 0 13.20 13.15 13.20 13.10 13.50 12,678,200 168,988,926 13.329 6.932 6.905 6.932 6.879 7.089 24,142,856 6.9995 -0.38%
2000-12-07 0 13.25 13.25 13.30 12.95 13.30 11,203,000 147,015,520 13.123 6.958 6.958 6.984 6.800 6.984 21,333,661 6.8912 -0.75%
2000-12-06 0 13.35 13.35 13.40 13.20 13.80 27,963,875 373,510,959 13.357 7.011 7.011 7.037 6.932 7.247 53,251,077 7.0141 4.30%
2000-12-05 0 12.80 12.80 12.85 12.55 13.30 22,081,820 283,455,949 12.837 6.722 6.722 6.748 6.590 6.984 42,049,991 6.7409 -1.16%
2000-12-04 0 12.95 12.95 13.00 12.80 13.85 49,027,800 653,140,568 13.322 6.800 6.800 6.827 6.722 7.273 93,362,710 6.9957 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 6.722 6.669 6.695 6.013 6.800 194,618,161 6.5236 15.32%
2000-11-30 0 11.10 11.00 11.10 10.60 11.35 40,104,110 441,377,766 11.006 5.829 5.776 5.829 5.566 5.960 76,369,497 5.7795 1.37%
2000-11-29 0 10.95 10.95 11.00 10.35 11.20 54,480,290 591,303,690 10.854 5.750 5.750 5.776 5.435 5.881 103,745,784 5.6995 -4.37%
2000-11-28 0 11.45 11.50 11.55 11.45 12.20 32,068,500 376,352,650 11.736 6.013 6.039 6.065 6.013 6.407 61,067,437 6.1629 -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 6.459 6.459 6.485 5.698 6.800 212,209,922 6.1412 -2.38%
2000-11-24 0 12.60 12.55 12.60 12.35 14.15 59,854,092 776,710,938 12.977 6.617 6.590 6.617 6.485 7.431 113,979,013 6.8145 -10.00%
2000-11-23 0 14.00 14.00 14.05 13.60 14.30 46,537,000 645,454,040 13.870 7.352 7.352 7.378 7.142 7.509 88,619,527 7.2834 -5.41%
2000-11-22 0 14.80 14.75 14.80 14.70 15.20 32,879,264 488,263,968 14.850 7.772 7.746 7.772 7.719 7.982 62,611,359 7.7983 -3.27%
2000-11-21 0 15.30 15.30 15.35 15.15 15.50 23,363,000 356,838,624 15.274 8.035 8.035 8.061 7.956 8.140 44,489,718 8.0207 -1.92%
2000-11-20 0 15.60 15.60 15.65 15.55 15.75 8,815,000 137,965,430 15.651 8.192 8.192 8.218 8.166 8.271 16,786,237 8.2190 -0.32%
2000-11-17 0 15.65 15.65 15.70 15.50 15.75 14,951,500 233,593,540 15.623 8.218 8.218 8.245 8.140 8.271 28,471,858 8.2044 -0.95%
2000-11-16 0 15.80 15.75 15.80 15.55 15.85 12,744,220 200,578,133 15.739 8.297 8.271 8.297 8.166 8.323 24,268,577 8.2649 0.96%
2000-11-15 0 15.65 15.65 15.70 15.60 16.15 19,054,000 301,991,132 15.849 8.218 8.218 8.245 8.192 8.481 36,284,171 8.3229 -0.32%
2000-11-14 0 15.70 15.65 15.70 15.45 15.70 20,047,893 312,650,780 15.595 8.245 8.218 8.245 8.113 8.245 38,176,823 8.1895 0.96%
2000-11-13 0 15.55 15.50 15.55 15.45 15.80 24,180,000 377,807,830 15.625 8.166 8.140 8.166 8.113 8.297 46,045,516 8.2051 -4.31%
2000-11-10 0 16.25 16.20 16.25 16.15 16.50 10,416,500 169,720,590 16.293 8.533 8.507 8.533 8.481 8.665 19,835,944 8.5562 -0.91%
2000-11-09 0 16.40 16.40 16.45 16.30 16.60 17,058,000 280,990,870 16.473 8.612 8.612 8.638 8.560 8.717 32,483,226 8.6503 -1.50%
2000-11-08 0 16.65 16.60 16.65 16.55 17.05 20,154,357 339,333,003 16.837 8.743 8.717 8.743 8.691 8.954 38,379,560 8.8415 -0.89%
2000-11-07 0 16.80 16.75 16.80 16.55 16.90 11,868,000 198,585,722 16.733 8.822 8.796 8.822 8.691 8.875 22,600,007 8.7870 0.30%
2000-11-06 0 16.75 16.80 16.85 16.60 17.10 18,095,300 305,490,008 16.882 8.796 8.822 8.848 8.717 8.980 34,458,537 8.8654 0.60%
2000-11-03 0 16.65 16.65 16.70 16.25 16.85 16,414,026 270,655,242 16.489 8.743 8.743 8.770 8.533 8.848 31,256,919 8.6591 3.42%
2000-11-02 0 16.10 16.05 16.10 15.95 16.45 20,041,499 324,665,109 16.200 8.455 8.428 8.455 8.376 8.638 38,164,647 8.5070 0.00%
2000-11-01 0 16.10 16.10 16.15 15.75 16.25 33,002,258 526,888,461 15.965 8.455 8.455 8.481 8.271 8.533 62,845,574 8.3839 2.88%
2000-10-31 0 15.65 15.60 15.65 15.45 15.85 18,533,000 290,892,788 15.696 8.218 8.192 8.218 8.113 8.323 35,292,041 8.2424 0.32%
2000-10-30 0 15.60 15.55 15.60 15.55 16.10 20,386,000 320,203,250 15.707 8.192 8.166 8.192 8.166 8.455 38,820,673 8.2483 -1.89%
2000-10-27 0 15.90 15.85 15.90 15.70 16.00 12,532,000 198,537,200 15.842 8.350 8.323 8.350 8.245 8.402 23,864,450 8.3194 0.95%
2000-10-26 0 15.75 15.70 15.75 15.45 15.95 13,687,700 215,714,728 15.760 8.271 8.245 8.271 8.113 8.376 26,065,228 8.2760 -1.56%
2000-10-25 0 16.00 15.90 16.00 15.80 16.10 11,637,000 185,568,174 15.946 8.402 8.350 8.402 8.297 8.455 22,160,119 8.3740 1.91%
2000-10-24 0 15.70 15.70 15.75 15.50 16.30 11,448,000 181,170,300 15.825 8.245 8.245 8.271 8.140 8.560 21,800,209 8.3105 -2.18%
2000-10-23 0 16.05 16.05 16.10 15.90 16.40 12,594,100 203,128,964 16.129 8.428 8.428 8.455 8.350 8.612 23,982,706 8.4698 -1.83%
2000-10-20 0 16.35 16.25 16.30 16.00 16.55 28,731,405 468,789,972 16.316 8.586 8.533 8.560 8.402 8.691 54,712,670 8.5682 5.14%
2000-10-19 0 15.55 15.55 15.60 14.70 15.65 26,617,000 403,045,482 15.142 8.166 8.166 8.192 7.719 8.218 50,686,249 7.9518 0.65%
2000-10-18 0 15.45 15.45 15.50 15.35 15.85 18,434,400 286,221,616 15.526 8.113 8.113 8.140 8.061 8.323 35,104,279 8.1535 -3.74%
2000-10-17 0 16.05 16.00 16.05 15.80 16.30 6,964,000 111,514,100 16.013 8.428 8.402 8.428 8.297 8.560 13,261,413 8.4089 -0.93%
2000-10-16 0 16.20 16.15 16.20 16.15 17.00 14,634,000 240,507,800 16.435 8.507 8.481 8.507 8.481 8.927 27,867,249 8.6305 1.89%
2000-10-13 0 15.90 15.85 15.90 15.50 16.30 35,556,710 566,637,130 15.936 8.350 8.323 8.350 8.140 8.560 67,709,969 8.3686 -5.07%
2000-10-12 0 16.75 16.75 16.80 16.15 17.10 36,996,000 613,562,900 16.585 8.796 8.796 8.822 8.481 8.980 70,450,782 8.7091 -2.62%
2000-10-11 0 17.20 17.20 17.25 16.95 17.75 10,282,804 177,262,633 17.239 9.032 9.032 9.059 8.901 9.321 19,581,349 9.0526 -2.82%
2000-10-10 0 17.70 17.65 17.70 17.50 17.95 5,810,804 102,923,379 17.712 9.295 9.269 9.295 9.190 9.426 11,065,404 9.3014 0.00%
2000-10-09 0 17.70 17.70 17.75 17.60 18.40 12,810,200 229,798,778 17.939 9.295 9.295 9.321 9.242 9.662 24,394,221 9.4202 -4.07%
2000-10-05 0 18.45 18.45 18.50 17.60 18.60 31,857,212 581,218,762 18.244 9.689 9.689 9.715 9.242 9.767 60,665,085 9.5808 6.03%
2000-10-04 0 17.40 17.40 17.45 16.90 17.50 10,044,070 174,029,317 17.327 9.137 9.137 9.164 8.875 9.190 19,126,732 9.0987 1.46%
2000-10-03 0 17.15 17.15 17.20 16.90 17.30 13,173,400 225,018,736 17.081 9.006 9.006 9.032 8.875 9.085 25,085,856 8.9699 -1.72%
2000-09-29 0 17.45 17.40 17.45 17.30 17.70 11,139,960 193,933,738 17.409 9.164 9.137 9.164 9.085 9.295 21,213,615 9.1419 0.87%
2000-09-28 0 17.30 17.25 17.30 17.05 17.60 13,495,579 234,146,999 17.350 9.085 9.059 9.085 8.954 9.242 25,699,375 9.1110 -0.57%
2000-09-27 0 17.40 17.30 17.35 16.75 17.45 26,767,074 457,454,138 17.090 9.137 9.085 9.111 8.796 9.164 50,972,032 8.9746 1.46%
2000-09-26 0 17.15 17.10 17.15 16.50 17.30 21,350,063 364,552,713 17.075 9.006 8.980 9.006 8.665 9.085 40,656,520 8.9666 2.08%
2000-09-25 0 16.80 16.75 16.80 16.20 16.90 23,761,000 394,379,410 16.598 8.822 8.796 8.822 8.507 8.875 45,247,622 8.7160 6.33%
2000-09-22 0 15.80 15.80 15.85 15.50 16.40 33,881,628 539,355,557 15.919 8.297 8.297 8.323 8.140 8.612 64,520,142 8.3595 -4.53%
2000-09-21 0 16.55 16.50 16.55 16.50 17.20 20,062,000 336,676,832 16.782 8.691 8.665 8.691 8.665 9.032 38,203,686 8.8127 -4.34%
2000-09-20 0 17.30 17.30 17.35 17.10 17.50 23,936,601 414,198,809 17.304 9.085 9.085 9.111 8.980 9.190 45,582,016 9.0869 1.17%
2000-09-19 0 17.10 17.10 17.15 16.40 17.20 30,121,859 508,554,579 16.883 8.980 8.980 9.006 8.612 9.032 57,360,485 8.8659 -1.16%
2000-09-18 0 17.30 17.30 17.35 17.10 18.25 38,531,000 679,949,830 17.647 9.085 9.085 9.111 8.980 9.584 73,373,853 9.2669 -6.23%
2000-09-15 0 18.45 18.40 18.45 18.30 18.55 20,893,870 384,955,629 18.424 9.689 9.662 9.689 9.610 9.741 39,787,801 9.6752 0.00%
2000-09-14 0 18.45 18.40 18.45 18.10 18.60 23,520,726 431,986,801 18.366 9.689 9.662 9.689 9.505 9.767 44,790,073 9.6447 0.27%
2000-09-12 0 18.40 18.35 18.40 18.10 18.50 20,099,000 368,905,166 18.354 9.662 9.636 9.662 9.505 9.715 38,274,145 9.6385 -0.81%
2000-09-11 0 18.55 18.55 18.60 18.40 18.85 20,413,000 380,880,141 18.659 9.741 9.741 9.767 9.662 9.899 38,872,089 9.7983 0.00%
2000-09-08 0 18.55 18.55 18.60 18.30 18.75 22,873,000 423,012,644 18.494 9.741 9.741 9.767 9.610 9.846 43,556,620 9.7118 0.54%
2000-09-07 0 18.45 18.40 18.45 18.35 18.70 11,129,000 206,383,046 18.545 9.689 9.662 9.689 9.636 9.820 21,192,744 9.7384 -1.34%
2000-09-06 0 18.70 18.65 18.70 18.60 18.95 18,414,000 345,664,428 18.772 9.820 9.794 9.820 9.767 9.951 35,065,431 9.8577 -1.06%
2000-09-05 0 18.90 18.85 18.90 18.60 19.10 28,364,898 536,111,348 18.901 9.925 9.899 9.925 9.767 10.03 54,014,738 9.9253 1.07%
2000-09-04 0 18.70 18.65 18.70 18.40 18.85 26,284,511 490,283,807 18.653 9.820 9.794 9.820 9.662 9.899 50,053,096 9.7953 3.31%
2000-09-01 0 18.10 18.10 18.15 18.10 18.45 19,908,700 363,052,600 18.236 9.505 9.505 9.531 9.505 9.689 37,911,760 9.5763 0.00%
2000-08-31 0 18.10 18.10 18.15 18.05 18.30 14,190,000 257,181,840 18.124 9.505 9.505 9.531 9.479 9.610 27,021,748 9.5176 -0.28%
2000-08-30 0 18.15 18.25 18.30 18.00 18.45 21,907,800 397,834,788 18.160 9.531 9.584 9.610 9.452 9.689 41,718,608 9.5361 -1.09%
2000-08-29 0 18.35 18.35 18.40 18.25 18.65 14,882,000 274,545,362 18.448 9.636 9.636 9.662 9.584 9.794 28,339,511 9.6877 -1.34%
2000-08-28 0 18.60 18.55 18.60 18.30 18.75 13,920,000 258,967,100 18.604 9.767 9.741 9.767 9.610 9.846 26,507,592 9.7695 1.36%
2000-08-25 0 18.35 18.30 18.35 18.00 18.50 11,214,000 204,937,206 18.275 9.636 9.610 9.636 9.452 9.715 21,354,608 9.5969 0.00%
2000-08-24 0 18.35 18.30 18.35 18.20 18.75 12,868,000 236,735,500 18.397 9.636 9.610 9.636 9.557 9.846 24,504,288 9.6610 -0.27%
2000-08-23 0 18.40 18.30 18.40 18.30 18.90 22,451,000 414,144,526 18.447 9.662 9.610 9.662 9.610 9.925 42,753,014 9.6869 -2.13%
2000-08-22 0 18.80 18.80 18.85 18.80 19.20 14,390,080 271,445,748 18.863 9.872 9.872 9.899 9.872 10.08 27,402,757 9.9058 -0.79%
2000-08-21 0 18.95 18.90 18.95 18.75 19.35 17,525,600 332,012,958 18.944 9.951 9.925 9.951 9.846 10.16 33,373,668 9.9484 -0.79%
2000-08-18 0 19.10 19.05 19.10 18.90 19.70 21,465,400 410,613,974 19.129 10.03 10.00 10.03 9.925 10.35 40,876,154 10.045 -1.55%
2000-08-17 0 19.40 19.40 19.45 19.10 19.75 33,388,920 650,771,298 19.491 10.19 10.19 10.21 10.03 10.37 63,581,887 10.235 2.65%
2000-08-16 0 18.90 18.85 18.95 18.75 19.05 18,371,000 347,297,526 18.905 9.925 9.899 9.951 9.846 10.00 34,983,547 9.9275 -0.79%
2000-08-15 0 19.05 19.00 19.05 18.45 19.15 20,831,550 391,840,018 18.810 10.00 9.978 10.00 9.689 10.06 39,669,126 9.8777 1.60%
2000-08-14 0 18.75 18.70 18.75 18.35 18.85 17,451,388 323,670,031 18.547 9.846 9.820 9.846 9.636 9.899 33,232,347 9.7396 1.90%
2000-08-11 0 18.40 18.35 18.40 18.30 18.70 13,825,000 254,747,462 18.427 9.662 9.636 9.662 9.610 9.820 26,326,685 9.6764 0.27%
2000-08-10 0 18.35 18.30 18.35 18.20 18.70 30,640,000 566,042,020 18.474 9.636 9.610 9.636 9.557 9.820 58,347,171 9.7013 -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 9.689 9.662 9.689 9.531 10.11 118,792,860 9.7173 -3.15%
2000-08-08 0 19.05 19.00 19.05 18.90 19.80 27,539,000 529,293,500 19.220 10.00 9.978 10.00 9.925 10.40 52,441,996 10.093 -2.81%
2000-08-07 0 19.60 19.55 19.65 19.60 20.20 19,072,000 380,104,332 19.930 10.29 10.27 10.32 10.29 10.61 36,318,448 10.466 -1.51%
2000-08-04 0 19.90 19.85 19.90 19.70 20.00 13,986,000 277,937,764 19.873 10.45 10.42 10.45 10.35 10.50 26,633,275 10.436 1.53%
2000-08-03 0 19.60 19.60 19.65 19.30 20.05 19,994,557 394,944,462 19.753 10.29 10.29 10.32 10.14 10.53 38,075,256 10.373 0.77%
2000-08-02 0 19.45 19.45 19.50 19.25 19.85 25,522,000 499,779,000 19.582 10.21 10.21 10.24 10.11 10.42 48,601,061 10.283 0.52%
2000-08-01 0 19.35 19.35 19.40 18.35 19.60 39,410,000 751,363,800 19.065 10.16 10.16 10.19 9.636 10.29 75,047,716 10.012 6.61%
2000-07-31 0 18.15 18.05 18.10 17.90 18.45 32,620,313 593,169,926 18.184 9.531 9.479 9.505 9.400 9.689 62,118,244 9.5490 -2.68%
2000-07-28 0 18.65 18.60 18.65 18.45 19.15 35,376,000 661,474,692 18.698 9.794 9.767 9.794 9.689 10.06 67,365,846 9.8191 -3.62%
2000-07-27 0 19.35 19.30 19.35 19.30 19.70 18,370,000 357,761,628 19.475 10.16 10.14 10.16 10.14 10.35 34,981,643 10.227 -2.27%
2000-07-26 0 19.80 19.75 19.80 19.60 20.10 21,215,000 421,909,900 19.887 10.40 10.37 10.40 10.29 10.56 40,399,322 10.443 1.54%
2000-07-25 0 19.50 19.45 19.50 19.25 20.00 28,427,000 558,203,775 19.636 10.24 10.21 10.24 10.11 10.50 54,132,997 10.312 -2.74%
2000-07-24 0 20.05 20.00 20.05 19.80 20.80 25,667,000 516,720,998 20.132 10.53 10.50 10.53 10.40 10.92 48,877,182 10.572 -1.23%
2000-07-21 0 20.30 20.35 20.40 20.20 21.10 29,057,690 598,377,808 20.593 10.66 10.69 10.71 10.61 11.08 55,334,008 10.814 -1.46%
2000-07-20 0 20.60 20.55 20.60 19.80 20.75 36,463,000 740,044,778 20.296 10.82 10.79 10.82 10.40 10.90 69,435,800 10.658 3.00%
2000-07-19 0 20.00 19.95 20.00 19.80 20.60 45,032,000 905,743,820 20.113 10.50 10.48 10.50 10.40 10.82 85,753,584 10.562 -1.96%
2000-07-18 0 20.40 20.35 20.40 20.25 21.40 42,164,000 870,865,496 20.654 10.71 10.69 10.71 10.63 11.24 80,292,106 10.846 -4.90%
2000-07-17 0 21.45 21.45 21.50 21.20 22.00 37,007,950 794,816,847 21.477 11.26 11.26 11.29 11.13 11.55 70,473,538 11.278 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 11.19 11.16 11.19 10.61 11.37 108,930,044 11.067 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 10.53 10.53 10.56 10.14 10.79 124,804,853 10.475 3.08%
2000-07-12 0 19.45 19.40 19.45 19.20 19.65 41,326,500 804,019,920 19.455 10.21 10.19 10.21 10.08 10.32 78,697,271 10.217 0.26%
2000-07-11 0 19.40 19.35 19.40 18.80 19.40 27,549,400 526,838,880 19.123 10.19 10.16 10.19 9.872 10.19 52,461,800 10.042 1.04%
2000-07-10 0 19.20 19.10 19.15 19.10 19.60 38,222,681 738,993,079 19.334 10.08 10.03 10.06 10.03 10.29 72,786,727 10.153 1.32%
2000-07-07 0 18.95 18.90 18.95 18.60 19.05 48,912,700 923,311,403 18.877 9.951 9.925 9.951 9.767 10.00 93,143,527 9.9128 2.99%
2000-07-06 0 18.40 18.30 18.40 18.15 18.70 33,580,000 619,302,636 18.443 9.662 9.610 9.662 9.531 9.820 63,945,758 9.6848 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 9.610 9.636 9.662 9.584 10.00 167,044,485 9.8372 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 9.610 9.636 9.662 8.927 9.662 148,246,663 9.3528 7.96%
2000-07-03 0 16.95 16.90 16.95 16.30 17.25 41,316,000 699,795,596 16.938 8.901 8.875 8.901 8.560 9.059 78,677,276 8.8945 2.42%
2000-06-30 0 16.55 16.45 16.50 16.10 16.60 30,164,400 494,765,634 16.402 8.691 8.638 8.665 8.455 8.717 57,441,495 8.6134 -1.19%
2000-06-29 0 16.75 16.80 16.85 16.40 16.90 47,213,996 787,920,680 16.688 8.796 8.822 8.848 8.612 8.875 89,908,718 8.7636 -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 8.927 8.927 8.954 8.638 9.137 135,277,467 8.8746 2.72%
2000-06-27 0 16.55 16.55 16.60 15.80 16.70 41,259,000 673,735,800 16.329 8.691 8.691 8.717 8.297 8.770 78,568,732 8.5751 5.08%
2000-06-26 0 15.75 15.75 15.80 15.60 15.85 35,125,716 551,363,040 15.697 8.271 8.271 8.297 8.192 8.323 66,889,235 8.2429 -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 8.323 8.297 8.323 8.297 8.560 123,170,041 8.4590 -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 8.822 8.875 8.901 8.691 9.085 399,155,044 8.7997

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