CHINA PETROLEUM & CHEMICAL CORPORATION: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00386  2000-10-19    
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
2026-09-23 0 4.445 4.440 4.445 4.430 4.500 99,824,335 444,742,851 4.4553 4.445 4.440 4.445 4.430 4.500 99,824,335 4.4553 -0.45%
2026-09-22 0 4.465 4.460 4.465 4.395 4.480 115,370,474 512,839,119 4.4452 4.465 4.460 4.465 4.395 4.480 115,370,474 4.4452 -0.45%
2026-09-21 0 4.485 4.480 4.485 4.350 4.505 143,204,845 635,570,017 4.4382 4.485 4.480 4.485 4.350 4.505 143,204,845 4.4382 -0.55%
2026-09-18 0 4.510 4.510 4.515 4.460 4.550 143,980,366 650,456,608 4.5177 4.510 4.510 4.515 4.460 4.550 143,980,366 4.5177 0.11%
2026-09-17 0 4.505 4.500 4.505 4.430 4.555 129,682,143 581,675,854 4.4854 4.505 4.500 4.505 4.430 4.555 129,682,143 4.4854 -2.17%
2026-09-16 0 4.605 4.600 4.605 4.520 4.665 176,292,957 806,030,787 4.5721 4.605 4.600 4.605 4.520 4.665 176,292,957 4.5721 -0.54%
2026-09-15 0 4.630 4.625 4.630 4.600 4.745 129,185,363 599,506,488 4.6407 4.630 4.625 4.630 4.600 4.745 129,185,363 4.6407 -2.42%
2026-09-14 0 4.745 4.745 4.750 4.690 4.795 89,388,654 424,075,274 4.7442 4.745 4.745 4.750 4.690 4.795 89,388,654 4.7442 -0.63%
2026-09-11 0 4.775 4.775 4.780 4.760 4.855 92,333,506 442,868,376 4.7964 4.775 4.775 4.780 4.760 4.855 92,333,506 4.7964 -1.44%
2026-09-10 0 4.845 4.840 4.845 4.820 4.910 98,290,151 477,042,018 4.8534 4.845 4.840 4.845 4.820 4.910 98,290,151 4.8534 -1.52%
2026-09-09 0 4.920 4.910 4.920 4.855 4.925 86,994,744 426,186,049 4.8990 4.920 4.910 4.920 4.855 4.925 86,994,744 4.8990 0.10%
2026-09-08 0 4.915 4.910 4.915 4.685 4.915 256,547,591 1,252,847,719 4.8835 4.915 4.910 4.915 4.685 4.915 256,547,591 4.8835 4.02%
2026-09-07 0 4.725 4.720 4.725 4.685 4.790 86,535,660 409,142,460 4.7280 4.725 4.720 4.725 4.685 4.790 86,535,660 4.7280 -1.36%
2026-09-04 0 4.790 4.785 4.790 4.740 4.810 114,136,267 546,747,252 4.7903 4.790 4.785 4.790 4.740 4.810 114,136,267 4.7903 1.38%
2026-09-03 0 4.725 4.725 4.730 4.690 4.785 82,648,410 390,315,405 4.7226 4.725 4.725 4.730 4.690 4.785 82,648,410 4.7226 -0.53%
2026-09-02 0 4.750 4.750 4.755 4.680 4.835 96,563,631 457,789,910 4.7408 4.750 4.750 4.755 4.680 4.835 96,563,631 4.7408 -0.31%
2026-09-01 0 4.765 4.765 4.770 4.730 4.810 80,505,200 384,053,751 4.7705 4.765 4.765 4.770 4.730 4.810 80,505,200 4.7705 -0.42%
2026-08-31 0 4.785 4.780 4.785 4.710 4.790 141,831,030 675,788,881 4.7647 4.785 4.780 4.785 4.710 4.790 141,831,030 4.7647 0.42%
2026-08-28 0 4.765 4.765 4.770 4.640 4.800 185,236,387 881,181,659 4.7571 4.765 4.765 4.770 4.640 4.800 185,236,387 4.7571 1.82%
2026-08-27 0 4.680 4.680 4.685 4.650 4.750 74,300,139 347,839,266 4.6815 4.680 4.680 4.685 4.650 4.750 74,300,139 4.6815 -0.64%
2026-08-26 0 4.710 4.710 4.715 4.690 4.760 102,829,513 484,786,955 4.7145 4.710 4.710 4.715 4.690 4.760 102,829,513 4.7145 0.21%
2026-08-25 0 4.700 4.695 4.700 4.670 4.745 230,910,212 1,085,992,012 4.7031 4.700 4.695 4.700 4.670 4.745 230,910,212 4.7031 0.75%
2026-08-24 0 4.665 4.665 4.670 4.425 4.675 435,740,270 2,015,051,243 4.6244 4.665 4.665 4.670 4.425 4.675 435,740,270 4.6244 5.90%
2026-08-21 0 4.405 4.400 4.405 4.350 4.435 96,597,404 425,163,791 4.4014 4.405 4.400 4.405 4.350 4.435 96,597,404 4.4014 0.80%
2026-08-20 0 4.370 4.365 4.370 4.340 4.395 68,729,735 300,380,834 4.3705 4.370 4.365 4.370 4.340 4.395 68,729,735 4.3705 0.23%
2026-08-19 0 4.360 4.355 4.360 4.270 4.370 60,941,920 264,578,883 4.3415 4.360 4.355 4.360 4.270 4.370 60,941,920 4.3415 1.16%
2026-08-18 0 4.310 4.305 4.310 4.265 4.310 58,429,965 251,084,111 4.2972 4.310 4.305 4.310 4.265 4.310 58,429,965 4.2972 0.47%
2026-08-17 0 4.290 4.285 4.290 4.245 4.315 65,482,172 281,156,033 4.2936 4.290 4.285 4.290 4.245 4.315 65,482,172 4.2936 1.30%
2026-08-14 0 4.235 4.230 4.235 4.195 4.250 40,587,481 171,754,155 4.2317 4.235 4.230 4.235 4.195 4.250 40,587,481 4.2317 0.36%
2026-08-13 0 4.220 4.215 4.220 4.210 4.260 113,666,186 480,491,956 4.2272 4.220 4.215 4.220 4.210 4.260 113,666,186 4.2272 -0.82%
2026-08-12 0 4.255 4.250 4.255 4.225 4.335 89,440,447 380,357,008 4.2526 4.255 4.250 4.255 4.225 4.335 89,440,447 4.2526 -1.28%
2026-08-11 0 4.310 4.310 4.315 4.310 4.395 80,274,220 347,984,810 4.3350 4.310 4.310 4.315 4.310 4.395 80,274,220 4.3350 -0.23%
2026-08-10 0 4.320 4.315 4.320 4.285 4.380 70,524,932 305,145,219 4.3268 4.320 4.315 4.320 4.285 4.380 70,524,932 4.3268 -0.92%
2026-08-07 0 4.360 4.355 4.360 4.260 4.395 97,842,804 425,266,553 4.3464 4.360 4.355 4.360 4.260 4.395 97,842,804 4.3464 2.23%
2026-08-06 0 4.265 4.265 4.270 4.250 4.355 122,301,944 522,861,723 4.2752 4.265 4.265 4.270 4.250 4.355 122,301,944 4.2752 -1.39%
2026-08-05 0 4.325 4.325 4.330 4.280 4.355 87,278,167 376,352,013 4.3121 4.325 4.325 4.330 4.280 4.355 87,278,167 4.3121 -0.46%
2026-08-04 0 4.345 4.340 4.345 4.310 4.410 92,451,417 401,370,073 4.3414 4.345 4.340 4.345 4.310 4.410 92,451,417 4.3414 -0.91%
2026-08-03 0 4.385 4.380 4.385 4.365 4.450 84,040,617 369,045,438 4.3913 4.385 4.380 4.385 4.365 4.450 84,040,617 4.3913 -1.02%
2026-07-31 0 4.430 4.420 4.430 4.380 4.460 84,964,867 375,106,036 4.4148 4.430 4.420 4.430 4.380 4.460 84,964,867 4.4148 -0.67%
2026-07-30 0 4.460 4.450 4.460 4.380 4.480 157,643,299 701,268,920 4.4485 4.460 4.450 4.460 4.380 4.480 157,643,299 4.4485 1.36%
2026-07-29 0 4.400 4.390 4.400 4.310 4.410 172,936,264 758,837,984 4.3880 4.400 4.390 4.400 4.310 4.410 172,936,264 4.3880 2.09%
2026-07-28 0 4.310 4.300 4.310 4.240 4.330 80,857,004 346,241,768 4.2821 4.310 4.300 4.310 4.240 4.330 80,857,004 4.2821 0.00%
2026-07-27 0 4.310 4.310 4.320 4.220 4.330 103,346,275 442,885,733 4.2855 4.310 4.310 4.320 4.220 4.330 103,346,275 4.2855 0.94%
2026-07-24 0 4.270 4.260 4.270 4.250 4.350 90,766,283 388,427,569 4.2794 4.270 4.260 4.270 4.250 4.350 90,766,283 4.2794 -1.39%
2026-07-23 0 4.330 4.320 4.330 4.240 4.340 143,310,522 616,960,959 4.3051 4.330 4.320 4.330 4.240 4.340 143,310,522 4.3051 1.64%
2026-07-22 0 4.260 4.250 4.260 4.240 4.310 108,224,812 460,887,225 4.2586 4.260 4.250 4.260 4.240 4.310 108,224,812 4.2586 0.00%
2026-07-21 0 4.260 4.250 4.260 4.220 4.300 121,326,918 516,657,059 4.2584 4.260 4.250 4.260 4.220 4.300 121,326,918 4.2584 -0.70%
2026-07-20 0 4.290 4.290 4.300 4.260 4.360 141,115,913 605,963,609 4.2941 4.290 4.290 4.300 4.260 4.360 141,115,913 4.2941 0.70%
2026-07-17 0 4.260 4.250 4.260 4.230 4.320 181,852,718 777,368,874 4.2747 4.260 4.250 4.260 4.230 4.320 181,852,718 4.2747 0.47%
2026-07-16 0 4.240 4.230 4.240 4.140 4.240 241,472,614 1,014,892,377 4.2029 4.240 4.230 4.240 4.140 4.240 241,472,614 4.2029 2.42%
2026-07-15 0 4.140 4.130 4.140 4.120 4.220 154,432,616 641,170,416 4.1518 4.140 4.130 4.140 4.120 4.220 154,432,616 4.1518 -1.19%
2026-07-14 0 4.190 4.180 4.190 4.060 4.210 346,321,228 1,428,213,590 4.1240 4.190 4.180 4.190 4.060 4.210 346,321,228 4.1240 2.44%
2026-07-13 0 4.090 4.080 4.090 4.030 4.100 186,377,726 759,012,496 4.0724 4.090 4.080 4.090 4.030 4.100 186,377,726 4.0724 0.74%
2026-07-10 0 4.060 4.060 4.070 4.040 4.110 221,787,955 902,126,084 4.0675 4.060 4.060 4.070 4.040 4.110 221,787,955 4.0675 -0.73%
2026-07-09 0 4.090 4.080 4.090 4.060 4.130 228,891,070 935,783,277 4.0883 4.090 4.080 4.090 4.060 4.130 228,891,070 4.0883 -0.24%
2026-07-08 0 4.100 4.090 4.100 4.080 4.150 235,577,818 968,467,011 4.1110 4.100 4.090 4.100 4.080 4.150 235,577,818 4.1110 0.49%
2026-07-07 0 4.080 4.070 4.080 4.050 4.130 255,639,500 1,040,819,566 4.0714 4.080 4.070 4.080 4.050 4.130 255,639,500 4.0714 -0.49%
2026-07-06 0 4.100 4.100 4.110 4.050 4.140 105,124,529 430,851,915 4.0985 4.100 4.100 4.110 4.050 4.140 105,124,529 4.0985 0.74%
2026-07-03 0 4.070 4.070 4.080 4.030 4.100 125,672,756 510,784,093 4.0644 4.070 4.070 4.080 4.030 4.100 125,672,756 4.0644 1.24%
2026-07-02 0 4.020 4.020 4.030 3.980 4.080 131,494,762 528,765,786 4.0212 4.020 4.020 4.030 3.980 4.080 131,494,762 4.0212 0.50%
2026-06-30 0 4.000 3.990 4.000 3.990 4.080 136,614,915 547,711,544 4.0092 4.000 3.990 4.000 3.990 4.080 136,614,915 4.0092 -1.96%
2026-06-29 0 4.080 4.070 4.080 4.030 4.110 88,889,821 362,761,698 4.0810 4.080 4.070 4.080 4.030 4.110 88,889,821 4.0810 0.25%
2026-06-26 0 4.070 4.060 4.070 4.020 4.130 136,902,006 555,943,207 4.0609 4.070 4.060 4.070 4.020 4.130 136,902,006 4.0609 -0.73%
2026-06-25 0 4.100 4.090 4.100 4.080 4.170 144,608,913 595,029,528 4.1148 4.100 4.090 4.100 4.080 4.170 144,608,913 4.1148 -1.20%
2026-06-24 0 4.150 4.150 4.160 4.100 4.170 144,079,852 596,644,914 4.1411 4.150 4.150 4.160 4.100 4.170 144,079,852 4.1411 0.97%
2026-06-23 0 4.110 4.100 4.110 4.060 4.220 146,444,657 602,916,803 4.1170 4.110 4.100 4.110 4.060 4.220 146,444,657 4.1170 -1.20%
2026-06-22 0 4.160 4.150 4.160 4.090 4.190 144,937,894 600,231,176 4.1413 4.160 4.150 4.160 4.090 4.190 144,937,894 4.1413 0.48%
2026-06-18 0 4.140 4.130 4.140 4.110 4.250 202,180,081 838,749,818 4.1485 4.140 4.130 4.140 4.110 4.250 202,180,081 4.1485 -2.59%
2026-06-17 0 4.250 4.240 4.250 4.220 4.320 85,744,563 365,242,864 4.2597 4.250 4.240 4.250 4.220 4.320 85,744,563 4.2597 -0.70%
2026-06-16 0 4.280 4.270 4.280 4.250 4.390 97,618,584 418,962,137 4.2918 4.280 4.270 4.280 4.250 4.390 97,618,584 4.2918 -2.06%
2026-06-15 0 4.370 4.370 4.380 4.230 4.450 283,100,105 1,240,384,011 4.3814 4.370 4.370 4.380 4.230 4.450 283,100,105 4.3814 3.55%
2026-06-12 0 4.220 4.210 4.220 4.100 4.250 150,770,949 633,525,960 4.2019 4.220 4.210 4.220 4.100 4.250 150,770,949 4.2019 2.68%
2026-06-11 0 4.110 4.100 4.110 4.080 4.150 92,220,656 378,437,805 4.1036 4.110 4.100 4.110 4.080 4.150 92,220,656 4.1036 0.00%
2026-06-10 0 4.110 4.100 4.110 4.070 4.120 120,702,358 494,728,488 4.0987 4.110 4.100 4.110 4.070 4.120 120,702,358 4.0987 0.24%
2026-06-09 0 4.100 4.090 4.100 4.080 4.140 130,596,772 536,514,334 4.1082 4.100 4.090 4.100 4.080 4.140 130,596,772 4.1082 -0.73%
2026-06-08 0 4.130 4.130 4.140 4.080 4.190 182,934,691 760,056,846 4.1548 4.130 4.130 4.140 4.080 4.190 182,934,691 4.1548 -0.75%
2026-06-05 0 4.290 4.290 4.310 4.290 4.360 167,249,848 720,586,835 4.3084 4.161 4.161 4.180 4.161 4.229 172,430,811 4.1790 -1.38%
2026-06-04 0 4.350 4.340 4.350 4.320 4.370 95,500,994 414,727,321 4.3426 4.219 4.210 4.219 4.190 4.239 98,459,365 4.2122 -0.46%
2026-06-03 0 4.370 4.360 4.370 4.310 4.400 105,390,697 457,809,261 4.3439 4.239 4.229 4.239 4.180 4.268 108,655,425 4.2134 -0.46%
2026-06-02 0 4.390 4.380 4.390 4.340 4.410 99,055,813 433,395,689 4.3753 4.258 4.248 4.258 4.210 4.277 102,124,303 4.2438 0.69%
2026-06-01 0 4.360 4.350 4.360 4.300 4.380 93,507,433 406,695,594 4.3493 4.229 4.219 4.229 4.171 4.248 96,404,049 4.2187 0.93%
2026-05-29 0 4.320 4.310 4.320 4.290 4.340 144,027,800 621,956,700 4.3183 4.190 4.180 4.190 4.161 4.210 148,489,405 4.1886 -0.46%
2026-05-28 0 4.340 4.330 4.340 4.270 4.370 153,849,188 664,300,939 4.3179 4.210 4.200 4.210 4.142 4.239 158,615,034 4.1881 -0.46%
2026-05-27 0 4.360 4.350 4.360 4.310 4.450 186,173,304 809,721,240 4.3493 4.229 4.219 4.229 4.180 4.316 191,940,466 4.2186 -1.36%
2026-05-26 0 4.420 4.410 4.420 4.400 4.470 89,141,212 394,394,192 4.4244 4.287 4.277 4.287 4.268 4.336 91,902,574 4.2914 -0.23%
2026-05-22 0 4.430 4.430 4.440 4.410 4.490 73,452,084 326,090,111 4.4395 4.297 4.297 4.307 4.277 4.355 75,727,438 4.3061 -0.23%
2026-05-21 0 4.440 4.430 4.440 4.430 4.530 99,647,978 445,561,276 4.4714 4.307 4.297 4.307 4.297 4.394 102,734,812 4.3370 -1.11%
2026-05-20 0 4.490 4.480 4.490 4.470 4.530 63,114,800 283,663,773 4.4944 4.355 4.345 4.355 4.336 4.394 65,069,932 4.3594 -0.22%
2026-05-19 0 4.500 4.490 4.500 4.470 4.530 64,172,972 288,939,197 4.5025 4.365 4.355 4.365 4.336 4.394 66,160,883 4.3672 0.22%
2026-05-18 0 4.490 4.480 4.490 4.460 4.510 61,143,740 273,769,292 4.4775 4.355 4.345 4.355 4.326 4.374 63,037,813 4.3429 0.00%
2026-05-15 0 4.490 4.480 4.490 4.470 4.580 129,132,265 581,805,867 4.5055 4.355 4.345 4.355 4.336 4.442 133,132,445 4.3701 -1.75%
2026-05-14 0 4.570 4.560 4.570 4.560 4.670 92,148,186 422,922,342 4.5896 4.433 4.423 4.433 4.423 4.530 95,002,696 4.4517 -1.72%
2026-05-13 0 4.650 4.640 4.650 4.600 4.680 126,686,035 586,949,504 4.6331 4.510 4.501 4.510 4.462 4.539 130,610,437 4.4939 0.65%
2026-05-12 0 4.620 4.610 4.620 4.580 4.660 114,496,227 529,065,787 4.6208 4.481 4.471 4.481 4.442 4.520 118,043,021 4.4820 0.43%
2026-05-11 0 4.600 4.590 4.600 4.580 4.660 130,926,401 603,724,984 4.6112 4.462 4.452 4.462 4.442 4.520 134,982,159 4.4726 -0.22%
2026-05-08 0 4.610 4.610 4.620 4.510 4.640 163,787,660 751,885,490 4.5906 4.471 4.471 4.481 4.374 4.501 168,861,374 4.4527 -0.86%
2026-05-07 0 4.650 4.650 4.660 4.640 4.750 170,539,024 798,273,460 4.6809 4.510 4.510 4.520 4.501 4.607 175,821,877 4.5402 -1.27%
2026-05-06 0 4.710 4.700 4.710 4.580 4.740 185,013,869 867,209,433 4.6873 4.568 4.559 4.568 4.442 4.598 190,745,115 4.5464 2.39%
2026-05-05 0 4.600 4.590 4.600 4.570 4.640 51,567,296 237,178,095 4.5994 4.462 4.452 4.462 4.433 4.501 53,164,716 4.4612 -0.43%
2026-05-04 0 4.620 4.610 4.620 4.600 4.690 49,339,982 228,145,498 4.6239 4.481 4.471 4.481 4.462 4.549 50,868,406 4.4850 0.22%
2026-04-30 0 4.610 4.610 4.620 4.590 4.720 162,803,781 754,875,985 4.6367 4.471 4.471 4.481 4.452 4.578 167,847,017 4.4974 -1.91%
2026-04-29 0 4.700 4.690 4.700 4.590 4.720 305,387,860 1,419,313,797 4.6476 4.559 4.549 4.559 4.452 4.578 314,847,978 4.5079 2.40%
2026-04-28 0 4.590 4.590 4.600 4.570 4.640 111,830,397 513,853,231 4.5949 4.452 4.452 4.462 4.433 4.501 115,294,610 4.4569 -0.65%
2026-04-27 0 4.620 4.620 4.630 4.570 4.650 99,857,607 462,231,327 4.6289 4.481 4.481 4.491 4.433 4.510 102,950,935 4.4898 0.65%
2026-04-24 0 4.590 4.590 4.600 4.530 4.600 83,434,262 381,634,383 4.5741 4.452 4.452 4.462 4.394 4.462 86,018,837 4.4366 0.44%
2026-04-23 0 4.570 4.560 4.570 4.490 4.590 105,698,978 481,620,057 4.5565 4.433 4.423 4.433 4.355 4.452 108,973,256 4.4196 1.56%
2026-04-22 0 4.500 4.500 4.510 4.480 4.600 124,229,482 561,134,610 4.5169 4.365 4.365 4.374 4.345 4.462 128,077,787 4.3812 -2.17%
2026-04-21 0 4.600 4.590 4.600 4.530 4.610 110,309,054 505,720,615 4.5846 4.462 4.452 4.462 4.394 4.471 113,726,140 4.4468 1.32%
2026-04-20 0 4.540 4.530 4.540 4.520 4.620 123,219,915 561,935,068 4.5604 4.404 4.394 4.404 4.384 4.481 127,036,946 4.4234 -0.44%
2026-04-17 0 4.560 4.560 4.570 4.520 4.610 98,915,606 450,270,189 4.5521 4.423 4.423 4.433 4.384 4.471 101,979,753 4.4153 -0.87%
2026-04-16 0 4.600 4.590 4.600 4.530 4.610 109,407,884 502,052,435 4.5888 4.462 4.452 4.462 4.394 4.471 112,797,054 4.4509 1.32%
2026-04-15 0 4.540 4.540 4.550 4.530 4.660 146,102,341 668,011,463 4.5722 4.404 4.404 4.413 4.394 4.520 150,628,210 4.4348 -1.73%
2026-04-14 0 4.620 4.620 4.630 4.610 4.690 95,816,674 445,203,530 4.6464 4.481 4.481 4.491 4.471 4.549 98,784,824 4.5068 -1.07%
2026-04-13 0 4.670 4.660 4.670 4.590 4.680 141,590,087 657,853,689 4.6462 4.530 4.520 4.530 4.452 4.539 145,976,178 4.5066 0.86%
2026-04-10 0 4.630 4.620 4.630 4.600 4.690 125,134,216 579,223,790 4.6288 4.491 4.481 4.491 4.462 4.549 129,010,547 4.4897 0.00%
2026-04-09 0 4.630 4.630 4.640 4.610 4.740 163,646,323 763,611,533 4.6662 4.491 4.491 4.501 4.471 4.598 168,715,658 4.5260 -1.91%
2026-04-08 0 4.720 4.710 4.720 4.620 4.750 232,094,531 1,091,661,188 4.7035 4.578 4.568 4.578 4.481 4.607 239,284,213 4.5622 2.83%
2026-04-02 0 4.590 4.590 4.600 4.540 4.670 130,944,340 600,423,551 4.5853 4.452 4.452 4.462 4.404 4.530 135,000,653 4.4476 0.22%
2026-04-01 0 4.580 4.570 4.580 4.510 4.630 185,354,865 850,129,229 4.5865 4.442 4.433 4.442 4.374 4.491 191,096,674 4.4487 2.00%
2026-03-31 0 4.490 4.480 4.490 4.450 4.540 148,222,510 665,294,696 4.4885 4.355 4.345 4.355 4.316 4.404 152,814,056 4.3536 -0.44%
2026-03-30 0 4.510 4.500 4.510 4.450 4.570 247,142,552 1,113,077,278 4.5038 4.374 4.365 4.374 4.316 4.433 254,798,382 4.3685 -1.53%
2026-03-27 0 4.580 4.570 4.580 4.480 4.590 190,451,248 868,402,287 4.5597 4.442 4.433 4.442 4.345 4.452 196,350,930 4.4227 2.23%
2026-03-26 0 4.480 4.470 4.480 4.450 4.610 268,558,733 1,206,684,389 4.4932 4.345 4.336 4.345 4.316 4.471 276,877,980 4.3582 -2.40%
2026-03-25 0 4.590 4.590 4.600 4.520 4.630 317,425,750 1,453,482,785 4.5790 4.452 4.452 4.462 4.384 4.491 327,258,770 4.4414 0.44%
2026-03-24 0 4.570 4.560 4.570 4.470 4.630 243,739,724 1,109,087,546 4.5503 4.433 4.423 4.433 4.336 4.491 251,290,143 4.4136 0.88%
2026-03-23 0 4.530 4.520 4.530 4.450 4.590 281,793,491 1,273,684,682 4.5199 4.394 4.384 4.394 4.316 4.452 290,522,717 4.3841 -3.21%
2026-03-20 0 4.680 4.680 4.690 4.630 4.710 175,655,104 821,973,804 4.6795 4.539 4.539 4.549 4.491 4.568 181,096,440 4.5389 0.00%
2026-03-19 0 4.680 4.670 4.680 4.630 4.780 250,661,069 1,176,498,715 4.6936 4.539 4.530 4.539 4.491 4.636 258,425,894 4.5526 -2.09%
2026-03-18 0 4.780 4.770 4.780 4.710 4.820 111,047,027 529,234,107 4.7659 4.636 4.627 4.636 4.568 4.675 114,486,974 4.6227 0.00%
2026-03-17 0 4.780 4.780 4.790 4.720 4.810 140,543,585 670,419,584 4.7702 4.636 4.636 4.646 4.578 4.665 144,897,258 4.6269 0.21%
2026-03-16 0 4.770 4.770 4.780 4.720 4.850 182,183,387 871,212,335 4.7821 4.627 4.627 4.636 4.578 4.704 187,826,952 4.6384 -1.45%
2026-03-13 0 4.840 4.830 4.840 4.760 5.010 312,130,178 1,502,682,675 4.8143 4.695 4.685 4.695 4.617 4.859 321,799,155 4.6696 -2.81%
2026-03-12 0 4.980 4.980 4.990 4.940 5.090 232,814,073 1,164,034,093 4.9998 4.830 4.830 4.840 4.792 4.937 240,026,044 4.8496 -1.39%
2026-03-11 0 5.050 5.050 5.060 5.020 5.110 124,164,823 628,190,908 5.0593 4.898 4.898 4.908 4.869 4.956 128,011,125 4.9073 -0.20%
2026-03-10 0 5.060 5.050 5.060 4.960 5.100 282,192,133 1,424,589,277 5.0483 4.908 4.898 4.908 4.811 4.947 290,933,708 4.8966 1.40%
2026-03-09 0 4.990 4.980 4.990 4.930 5.340 669,423,311 3,371,371,144 5.0362 4.840 4.830 4.840 4.782 5.180 690,160,295 4.8849 -4.41%
2026-03-06 0 5.220 5.220 5.230 5.060 5.220 236,927,367 1,222,044,905 5.1579 5.063 5.063 5.073 4.908 5.063 244,266,757 5.0029 0.38%
2026-03-05 0 5.200 5.200 5.210 5.180 5.340 307,175,711 1,610,254,365 5.2421 5.044 5.044 5.053 5.024 5.180 316,691,212 5.0846 -2.07%
2026-03-04 0 5.310 5.300 5.310 5.170 5.430 447,144,738 2,349,574,084 5.2546 5.150 5.141 5.150 5.015 5.267 460,996,113 5.0967 -2.39%
2026-03-03 0 5.440 5.440 5.450 5.390 5.700 534,258,364 2,942,632,089 5.5079 5.277 5.277 5.286 5.228 5.529 550,808,291 5.3424 -2.68%
2026-03-02 0 5.590 5.580 5.590 5.430 5.660 288,144,949 1,599,597,522 5.5514 5.422 5.412 5.422 5.267 5.490 297,070,926 5.3846 2.57%
2026-02-27 0 5.450 5.450 5.460 5.380 5.490 132,732,695 722,740,578 5.4451 5.286 5.286 5.296 5.218 5.325 136,844,407 5.2815 0.37%
2026-02-26 0 5.430 5.420 5.430 5.420 5.540 120,677,209 658,555,297 5.4572 5.267 5.257 5.267 5.257 5.374 124,415,473 5.2932 -1.63%
2026-02-25 0 5.520 5.510 5.520 5.500 5.640 145,917,025 813,427,690 5.5746 5.354 5.344 5.354 5.335 5.471 150,437,153 5.4071 0.00%
2026-02-24 0 5.520 5.510 5.520 5.390 5.570 118,550,257 652,975,749 5.5080 5.354 5.344 5.354 5.228 5.403 122,222,634 5.3425 1.10%
2026-02-23 0 5.460 5.460 5.470 5.410 5.490 53,964,533 294,374,623 5.4550 5.296 5.296 5.306 5.247 5.325 55,636,213 5.2911 0.92%
2026-02-20 0 5.410 5.410 5.420 5.410 5.520 58,780,088 320,674,555 5.4555 5.247 5.247 5.257 5.247 5.354 60,600,941 5.2916 -0.55%
2026-02-16 0 5.440 5.420 5.440 5.370 5.440 26,977,333 146,253,274 5.4213 5.277 5.257 5.277 5.209 5.277 27,813,020 5.2584 1.30%
2026-02-13 0 5.370 5.360 5.370 5.360 5.600 146,973,017 799,282,715 5.4383 5.209 5.199 5.209 5.199 5.432 151,525,857 5.2749 -5.12%
2026-02-12 0 5.660 5.660 5.670 5.490 5.700 252,355,614 1,423,815,300 5.6421 5.490 5.490 5.500 5.325 5.529 260,172,931 5.4726 2.72%
2026-02-11 0 5.510 5.500 5.510 5.320 5.540 178,592,037 976,448,550 5.4675 5.344 5.335 5.344 5.160 5.374 184,124,351 5.3032 1.66%
2026-02-10 0 5.420 5.410 5.420 5.360 5.450 120,284,331 649,618,939 5.4007 5.257 5.247 5.257 5.199 5.286 124,010,425 5.2384 1.69%
2026-02-09 0 5.330 5.320 5.330 5.300 5.440 110,451,952 591,807,241 5.3581 5.170 5.160 5.170 5.141 5.277 113,873,465 5.1971 -0.37%
2026-02-06 0 5.350 5.340 5.350 5.210 5.380 130,514,202 694,341,239 5.3200 5.189 5.180 5.189 5.053 5.218 134,557,191 5.1602 0.75%
2026-02-05 0 5.310 5.310 5.320 5.250 5.450 120,590,142 641,903,312 5.3230 5.150 5.150 5.160 5.092 5.286 124,325,709 5.1631 -2.39%
2026-02-04 0 5.440 5.430 5.440 5.310 5.460 200,775,063 1,087,456,740 5.4163 5.277 5.267 5.277 5.150 5.296 206,994,550 5.2536 2.26%
2026-02-03 0 5.320 5.320 5.330 5.210 5.340 143,450,406 759,224,458 5.2926 5.160 5.160 5.170 5.053 5.180 147,894,125 5.1336 1.33%
2026-02-02 0 5.250 5.250 5.260 5.190 5.380 360,065,390 1,898,679,406 5.2732 5.092 5.092 5.102 5.034 5.218 371,219,274 5.1147 -2.42%
2026-01-30 0 5.380 5.350 5.380 5.330 5.540 240,046,443 1,293,644,744 5.3891 5.218 5.189 5.218 5.170 5.374 247,482,454 5.2272 -1.28%
2026-01-29 0 5.450 5.450 5.460 5.370 5.520 291,453,462 1,591,814,196 5.4616 5.286 5.286 5.296 5.209 5.354 300,481,928 5.2975 0.00%
2026-01-28 0 5.450 5.430 5.450 5.240 5.500 461,803,715 2,497,569,942 5.4083 5.286 5.267 5.286 5.083 5.335 476,109,187 5.2458 3.61%
2026-01-27 0 5.260 5.250 5.260 5.180 5.300 208,650,474 1,096,116,170 5.2534 5.102 5.092 5.102 5.024 5.141 215,113,920 5.0955 0.00%
2026-01-26 0 5.260 5.250 5.260 5.080 5.290 293,897,193 1,539,422,410 5.2380 5.102 5.092 5.102 4.927 5.131 303,001,360 5.0806 2.94%
2026-01-23 0 5.110 5.100 5.110 5.060 5.200 181,744,191 929,393,740 5.1137 4.956 4.947 4.956 4.908 5.044 187,374,151 4.9601 -0.78%
2026-01-22 0 5.150 5.150 5.160 4.960 5.200 401,141,911 2,051,464,760 5.1141 4.995 4.995 5.005 4.811 5.044 413,568,239 4.9604 3.41%
2026-01-21 0 4.980 4.980 4.990 4.900 5.030 242,488,759 1,210,649,352 4.9926 4.830 4.830 4.840 4.753 4.879 250,000,427 4.8426 1.22%
2026-01-20 0 4.920 4.920 4.930 4.890 4.980 126,411,789 624,078,355 4.9369 4.772 4.772 4.782 4.743 4.830 130,327,696 4.7885 -0.61%
2026-01-19 0 4.950 4.950 4.960 4.740 4.970 278,003,877 1,365,147,591 4.9105 4.801 4.801 4.811 4.598 4.821 286,615,710 4.7630 3.34%
2026-01-16 0 4.790 4.780 4.790 4.760 4.920 140,389,983 676,716,250 4.8203 4.646 4.636 4.646 4.617 4.772 144,738,898 4.6754 -0.83%
2026-01-15 0 4.830 4.830 4.840 4.760 4.900 213,758,694 1,038,551,182 4.8585 4.685 4.685 4.695 4.617 4.753 220,380,380 4.7125 0.21%
2026-01-14 0 4.820 4.810 4.820 4.650 4.850 371,478,261 1,773,067,034 4.7730 4.675 4.665 4.675 4.510 4.704 382,985,686 4.6296 3.66%
2026-01-13 0 4.650 4.650 4.660 4.610 4.710 132,981,330 620,309,003 4.6646 4.510 4.510 4.520 4.471 4.568 137,100,744 4.5245 0.65%
2026-01-12 0 4.620 4.610 4.620 4.570 4.720 204,743,016 943,853,053 4.6099 4.481 4.471 4.481 4.433 4.578 211,085,419 4.4714 -1.49%
2026-01-09 0 4.690 4.680 4.690 4.640 4.850 427,978,164 2,017,705,310 4.7145 4.549 4.539 4.549 4.501 4.704 441,235,809 4.5729 0.43%
2026-01-08 0 4.670 4.670 4.680 4.630 4.740 224,848,830 1,051,630,540 4.6771 4.530 4.530 4.539 4.491 4.598 231,814,059 4.5365 -1.48%
2026-01-07 0 4.740 4.740 4.750 4.590 4.750 388,968,535 1,819,919,439 4.6788 4.598 4.598 4.607 4.452 4.607 401,017,763 4.5383 0.85%
2026-01-06 0 4.700 4.690 4.700 4.500 4.710 279,683,971 1,299,095,233 4.6449 4.559 4.549 4.559 4.365 4.568 288,347,849 4.5053 1.95%
2026-01-05 0 4.610 4.600 4.610 4.550 4.670 192,124,643 885,737,852 4.6102 4.471 4.462 4.471 4.413 4.530 198,076,162 4.4717 -1.91%
2026-01-02 0 4.700 4.690 4.700 4.650 4.720 54,701,539 256,149,415 4.6827 4.559 4.549 4.559 4.510 4.578 56,396,050 4.5420 0.64%
2025-12-31 0 4.670 4.660 4.670 4.660 4.750 109,303,837 514,760,062 4.7094 4.530 4.520 4.530 4.520 4.607 112,689,784 4.5679 -0.21%
2025-12-30 0 4.680 4.680 4.690 4.570 4.750 283,639,620 1,325,889,795 4.6746 4.539 4.539 4.549 4.433 4.607 292,426,034 4.5341 1.96%
2025-12-29 0 4.590 4.580 4.590 4.530 4.640 171,003,780 786,722,633 4.6006 4.452 4.442 4.452 4.394 4.501 176,301,030 4.4624 1.32%
2025-12-24 0 4.530 4.520 4.530 4.500 4.560 64,200,630 291,107,827 4.5343 4.394 4.384 4.394 4.365 4.423 66,189,398 4.3981 0.00%
2025-12-23 0 4.530 4.520 4.530 4.490 4.560 64,714,422 292,741,008 4.5236 4.394 4.384 4.394 4.355 4.423 66,719,106 4.3877 0.44%
2025-12-22 0 4.510 4.510 4.520 4.470 4.550 83,366,430 375,492,358 4.5041 4.374 4.374 4.384 4.336 4.413 85,948,904 4.3688 -0.44%
2025-12-19 0 4.530 4.530 4.540 4.500 4.590 168,743,306 765,113,189 4.5342 4.394 4.394 4.404 4.365 4.452 173,970,532 4.3979 -1.52%
2025-12-18 0 4.600 4.600 4.610 4.430 4.620 318,768,777 1,456,674,870 4.5697 4.462 4.462 4.471 4.297 4.481 328,643,400 4.4324 3.37%
2025-12-17 0 4.450 4.440 4.450 4.310 4.470 144,668,002 641,196,082 4.4322 4.316 4.307 4.316 4.180 4.336 149,149,439 4.2990 1.83%
2025-12-16 0 4.370 4.360 4.370 4.310 4.420 122,966,449 534,990,950 4.3507 4.239 4.229 4.239 4.180 4.287 126,775,628 4.2200 -1.13%
2025-12-15 0 4.420 4.420 4.430 4.270 4.460 232,666,606 1,024,484,684 4.4032 4.287 4.287 4.297 4.142 4.326 239,874,009 4.2709 1.84%
2025-12-12 0 4.340 4.330 4.340 4.290 4.350 88,272,789 381,501,577 4.3218 4.210 4.200 4.210 4.161 4.219 91,007,249 4.1920 1.17%
2025-12-11 0 4.290 4.280 4.290 4.280 4.370 85,974,232 370,492,390 4.3093 4.161 4.151 4.161 4.151 4.239 88,637,489 4.1799 -1.15%
2025-12-10 0 4.340 4.330 4.340 4.290 4.390 129,404,676 560,032,903 4.3278 4.210 4.200 4.210 4.161 4.258 133,413,295 4.1977 -1.14%
2025-12-09 0 4.390 4.380 4.390 4.370 4.510 152,542,332 672,015,087 4.4054 4.258 4.248 4.258 4.239 4.374 157,267,695 4.2731 -2.88%
2025-12-08 0 4.520 4.510 4.520 4.490 4.540 118,253,515 534,453,718 4.5196 4.384 4.374 4.384 4.355 4.404 121,916,700 4.3838 -0.22%
2025-12-05 0 4.530 4.520 4.530 4.470 4.530 93,433,563 421,025,391 4.5061 4.394 4.384 4.394 4.336 4.394 96,327,891 4.3708 0.67%
2025-12-04 0 4.500 4.490 4.500 4.470 4.540 96,649,165 434,596,105 4.4966 4.365 4.355 4.365 4.336 4.404 99,643,103 4.3615 -0.22%
2025-12-03 0 4.510 4.500 4.510 4.490 4.570 104,764,147 474,934,181 4.5334 4.374 4.365 4.374 4.355 4.433 108,009,466 4.3972 -0.88%
2025-12-02 0 4.550 4.540 4.550 4.430 4.550 229,084,689 1,035,124,106 4.5185 4.413 4.404 4.413 4.297 4.413 236,181,134 4.3828 2.25%
2025-12-01 0 4.450 4.440 4.450 4.400 4.460 112,026,068 497,248,953 4.4387 4.316 4.307 4.316 4.268 4.326 115,496,343 4.3053 0.91%
2025-11-28 0 4.410 4.400 4.410 4.400 4.490 89,089,087 394,255,008 4.4254 4.277 4.268 4.277 4.268 4.355 91,848,834 4.2924 -1.34%
2025-11-27 0 4.470 4.470 4.480 4.410 4.520 133,826,554 599,241,550 4.4777 4.336 4.336 4.345 4.277 4.384 137,972,151 4.3432 1.13%
2025-11-26 0 4.420 4.410 4.420 4.400 4.450 77,523,661 342,832,146 4.4223 4.287 4.277 4.287 4.268 4.316 79,925,141 4.2894 0.23%
2025-11-25 0 4.410 4.410 4.420 4.360 4.440 105,917,955 466,994,183 4.4090 4.277 4.277 4.287 4.229 4.307 109,199,016 4.2765 0.00%
2025-11-24 0 4.410 4.400 4.410 4.360 4.470 182,107,495 800,552,382 4.3960 4.277 4.268 4.277 4.229 4.336 187,748,709 4.2640 -0.45%
2025-11-21 0 4.430 4.420 4.430 4.410 4.560 171,405,093 764,345,869 4.4593 4.297 4.287 4.297 4.277 4.423 176,714,775 4.3253 -2.85%
2025-11-20 0 4.560 4.560 4.570 4.540 4.610 137,529,897 629,198,531 4.5750 4.423 4.423 4.433 4.404 4.471 141,790,214 4.4375 -0.22%
2025-11-19 0 4.570 4.560 4.570 4.440 4.650 364,809,123 1,670,563,223 4.5793 4.433 4.423 4.433 4.307 4.510 376,109,956 4.4417 2.93%
2025-11-18 0 4.440 4.430 4.440 4.410 4.490 160,405,706 711,879,166 4.4380 4.307 4.297 4.307 4.277 4.355 165,374,655 4.3046 0.23%
2025-11-17 0 4.430 4.420 4.430 4.380 4.450 91,196,639 403,117,113 4.4203 4.297 4.287 4.297 4.248 4.316 94,021,672 4.2875 0.23%
2025-11-14 0 4.420 4.420 4.430 4.400 4.460 102,851,646 455,199,990 4.4258 4.287 4.287 4.297 4.268 4.326 106,037,721 4.2928 -0.45%
2025-11-13 0 4.440 4.430 4.440 4.380 4.450 83,015,626 366,870,523 4.4193 4.307 4.297 4.307 4.248 4.316 85,587,233 4.2865 -0.67%
2025-11-12 0 4.470 4.470 4.480 4.380 4.500 196,251,370 875,933,850 4.4633 4.336 4.336 4.345 4.248 4.365 202,330,724 4.3292 1.82%
2025-11-11 0 4.390 4.380 4.390 4.340 4.420 86,065,503 376,988,713 4.3803 4.258 4.248 4.258 4.210 4.287 88,731,587 4.2486 0.00%
2025-11-10 0 4.390 4.380 4.390 4.290 4.410 178,223,525 779,564,241 4.3741 4.258 4.248 4.258 4.161 4.277 183,744,424 4.2427 2.33%
2025-11-07 0 4.290 4.290 4.300 4.230 4.300 111,698,910 477,967,089 4.2791 4.161 4.161 4.171 4.103 4.171 115,159,050 4.1505 0.94%
2025-11-06 0 4.250 4.240 4.250 4.200 4.250 80,471,291 340,511,224 4.2315 4.122 4.113 4.122 4.074 4.122 82,964,081 4.1043 1.19%
2025-11-05 0 4.200 4.190 4.200 4.160 4.220 96,609,211 404,860,675 4.1907 4.074 4.064 4.074 4.035 4.093 99,601,912 4.0648 -0.71%
2025-11-04 0 4.230 4.230 4.240 4.200 4.280 171,485,172 728,771,200 4.2498 4.103 4.103 4.113 4.074 4.151 176,797,334 4.1221 0.48%
2025-11-03 0 4.210 4.200 4.210 4.140 4.230 124,683,305 523,694,198 4.2002 4.084 4.074 4.084 4.016 4.103 128,545,668 4.0740 1.94%
2025-10-31 0 4.130 4.130 4.140 4.100 4.180 113,760,322 471,822,961 4.1475 4.006 4.006 4.016 3.977 4.054 117,284,319 4.0229 0.24%
2025-10-30 0 4.120 4.120 4.130 4.090 4.220 225,442,205 931,185,184 4.1305 3.996 3.996 4.006 3.967 4.093 232,425,815 4.0064 -2.37%
2025-10-28 0 4.220 4.210 4.220 4.210 4.260 71,359,527 301,529,642 4.2255 4.093 4.084 4.093 4.084 4.132 73,570,059 4.0985 -0.24%
2025-10-27 0 4.230 4.230 4.240 4.190 4.250 100,398,841 424,504,050 4.2282 4.103 4.103 4.113 4.064 4.122 103,508,935 4.1011 0.48%
2025-10-24 0 4.210 4.200 4.210 4.190 4.220 93,303,659 392,341,376 4.2050 4.084 4.074 4.084 4.064 4.093 96,193,962 4.0786 0.24%
2025-10-23 0 4.200 4.190 4.200 4.140 4.200 119,279,188 498,194,605 4.1767 4.074 4.064 4.074 4.016 4.074 122,974,145 4.0512 1.69%
2025-10-22 0 4.130 4.130 4.140 4.090 4.140 75,016,338 309,324,797 4.1234 4.006 4.006 4.016 3.967 4.016 77,340,148 3.9995 0.24%
2025-10-21 0 4.120 4.120 4.130 4.090 4.140 133,275,464 549,547,378 4.1234 3.996 3.996 4.006 3.967 4.016 137,403,989 3.9995 0.49%
2025-10-20 0 4.100 4.090 4.100 4.030 4.110 121,810,601 497,029,066 4.0803 3.977 3.967 3.977 3.909 3.987 125,583,975 3.9577 1.49%
2025-10-17 0 4.040 4.030 4.040 4.020 4.090 188,253,447 760,679,952 4.0407 3.919 3.909 3.919 3.899 3.967 194,085,047 3.9193 -1.22%
2025-10-16 0 4.090 4.080 4.090 4.040 4.100 194,482,273 792,107,235 4.0729 3.967 3.957 3.967 3.919 3.977 200,506,825 3.9505 0.74%
2025-10-15 0 4.060 4.050 4.060 4.030 4.080 169,618,019 686,775,027 4.0490 3.938 3.928 3.938 3.909 3.957 174,872,342 3.9273 0.50%
2025-10-14 0 4.040 4.030 4.040 4.030 4.110 176,405,381 717,078,955 4.0649 3.919 3.909 3.919 3.909 3.987 181,869,959 3.9428 -1.46%
2025-10-13 0 4.100 4.100 4.110 4.010 4.120 159,488,566 648,296,793 4.0648 3.977 3.977 3.987 3.890 3.996 164,429,105 3.9427 -0.24%
2025-10-10 0 4.110 4.110 4.120 4.070 4.120 120,546,842 493,675,162 4.0953 3.987 3.987 3.996 3.948 3.996 124,281,068 3.9722 0.00%
2025-10-09 0 4.110 4.110 4.120 4.060 4.130 115,551,150 474,788,211 4.1089 3.987 3.987 3.996 3.938 4.006 119,130,623 3.9854 0.74%
2025-10-08 0 4.080 4.080 4.090 4.030 4.100 79,300,616 322,471,624 4.0664 3.957 3.957 3.967 3.909 3.977 81,757,142 3.9443 0.00%
2025-10-06 0 4.080 4.070 4.080 4.030 4.090 51,217,535 208,400,774 4.0689 3.957 3.948 3.957 3.909 3.967 52,804,120 3.9467 0.49%
2025-10-03 0 4.060 4.050 4.060 4.040 4.100 49,424,618 200,665,157 4.0600 3.938 3.928 3.938 3.919 3.977 50,955,663 3.9380 -0.73%
2025-10-02 0 4.090 4.080 4.090 4.050 4.120 55,154,023 225,803,542 4.0941 3.967 3.957 3.967 3.928 3.996 56,862,550 3.9710 0.99%
2025-09-30 0 4.050 4.040 4.050 4.000 4.110 192,418,429 776,498,581 4.0355 3.928 3.919 3.928 3.880 3.987 198,379,049 3.9142 -1.22%
2025-09-29 0 4.100 4.090 4.100 4.070 4.110 98,441,941 403,013,444 4.0939 3.977 3.967 3.977 3.948 3.987 101,491,415 3.9709 0.74%
2025-09-26 0 4.070 4.070 4.080 4.050 4.090 104,412,402 424,487,616 4.0655 3.948 3.948 3.957 3.928 3.967 107,646,825 3.9433 0.49%
2025-09-25 0 4.050 4.050 4.060 4.050 4.090 120,432,118 490,215,323 4.0705 3.928 3.928 3.938 3.928 3.967 124,162,790 3.9482 -0.49%
2025-09-24 0 4.070 4.070 4.080 4.060 4.120 119,841,650 489,398,905 4.0837 3.948 3.948 3.957 3.938 3.996 123,554,031 3.9610 0.00%
2025-09-23 0 4.070 4.070 4.080 4.060 4.100 91,899,814 374,660,448 4.0768 3.948 3.948 3.957 3.938 3.977 94,746,630 3.9543 -0.25%
2025-09-22 0 4.080 4.080 4.090 4.060 4.140 154,902,770 633,597,795 4.0903 3.957 3.957 3.967 3.938 4.016 159,701,253 3.9674 -0.97%
2025-09-19 0 4.120 4.120 4.130 4.120 4.170 148,858,653 615,216,257 4.1329 3.996 3.996 4.006 3.996 4.045 153,469,905 4.0087 -0.48%
2025-09-18 0 4.140 4.130 4.140 4.130 4.220 149,832,289 623,367,433 4.1604 4.016 4.006 4.016 4.006 4.093 154,473,702 4.0354 -1.90%
2025-09-17 0 4.220 4.210 4.220 4.170 4.240 114,657,225 481,897,906 4.2029 4.093 4.084 4.093 4.045 4.113 118,209,006 4.0767 0.00%
2025-09-16 0 4.220 4.210 4.220 4.200 4.300 109,193,457 462,762,080 4.2380 4.093 4.084 4.093 4.074 4.171 112,575,985 4.1107 0.00%
2025-09-15 0 4.220 4.220 4.230 4.190 4.240 96,613,911 407,247,645 4.2152 4.093 4.093 4.103 4.064 4.113 99,606,757 4.0886 -0.24%
2025-09-12 0 4.230 4.220 4.230 4.190 4.260 120,904,600 509,964,036 4.2179 4.103 4.093 4.103 4.064 4.132 124,649,908 4.0912 0.00%
2025-09-11 0 4.230 4.230 4.240 4.190 4.260 77,710,664 328,542,815 4.2278 4.103 4.103 4.113 4.064 4.132 80,117,937 4.1007 0.00%
2025-09-10 0 4.230 4.220 4.230 4.180 4.240 84,926,130 358,228,607 4.2181 4.103 4.093 4.103 4.054 4.113 87,556,919 4.0914 0.95%
2025-09-09 0 4.190 4.180 4.190 4.150 4.240 127,584,503 534,521,888 4.1896 4.064 4.054 4.064 4.025 4.113 131,536,737 4.0637 0.24%
2025-09-08 0 4.180 4.180 4.190 4.110 4.210 138,748,867 579,268,852 4.1749 4.054 4.054 4.064 3.987 4.084 143,046,944 4.0495 1.21%
2025-09-05 0 4.130 4.130 4.140 4.110 4.160 167,352,888 690,902,289 4.1284 4.006 4.006 4.016 3.987 4.035 172,537,043 4.0044 0.00%
2025-09-04 0 4.130 4.120 4.130 4.100 4.240 194,887,138 805,374,804 4.1325 4.006 3.996 4.006 3.977 4.113 200,924,232 4.0084 -1.51%
2025-09-03 0 4.290 4.280 4.290 4.280 4.360 104,139,219 447,831,214 4.3003 4.067 4.058 4.067 4.058 4.134 109,841,085 4.0771 -0.92%
2025-09-02 0 4.330 4.320 4.330 4.270 4.360 111,278,513 481,482,553 4.3268 4.105 4.096 4.105 4.048 4.134 117,371,272 4.1022 0.70%
2025-09-01 0 4.300 4.300 4.310 4.290 4.340 89,863,218 387,520,776 4.3123 4.077 4.077 4.086 4.067 4.115 94,783,439 4.0885 -0.23%
2025-08-29 0 4.310 4.300 4.310 4.310 4.390 121,726,996 528,096,599 4.3384 4.086 4.077 4.086 4.086 4.162 128,391,834 4.1132 -0.92%
2025-08-28 0 4.350 4.340 4.350 4.310 4.380 131,201,678 570,130,791 4.3455 4.124 4.115 4.124 4.086 4.153 138,385,277 4.1199 0.23%
2025-08-27 0 4.340 4.340 4.350 4.340 4.410 118,349,558 517,258,833 4.3706 4.115 4.115 4.124 4.115 4.181 124,829,473 4.1437 -1.14%
2025-08-26 0 4.390 4.390 4.400 4.390 4.450 181,566,337 799,318,715 4.4024 4.162 4.162 4.172 4.162 4.219 191,507,519 4.1738 -0.23%
2025-08-25 0 4.400 4.390 4.400 4.390 4.470 158,014,517 699,405,282 4.4262 4.172 4.162 4.172 4.162 4.238 166,666,181 4.1964 -0.23%
2025-08-22 0 4.410 4.400 4.410 4.320 4.480 315,154,079 1,382,504,519 4.3868 4.181 4.172 4.181 4.096 4.247 332,409,502 4.1590 -1.78%
2025-08-21 0 4.490 4.490 4.500 4.430 4.520 208,944,391 938,268,059 4.4905 4.257 4.257 4.266 4.200 4.285 220,384,585 4.2574 1.81%
2025-08-20 0 4.410 4.400 4.410 4.340 4.420 115,687,322 506,871,976 4.3814 4.181 4.172 4.181 4.115 4.191 122,021,474 4.1540 1.15%
2025-08-19 0 4.360 4.360 4.380 4.360 4.410 88,256,961 386,361,972 4.3777 4.134 4.134 4.153 4.134 4.181 93,089,236 4.1504 -0.23%
2025-08-18 0 4.370 4.360 4.370 4.370 4.450 94,142,848 414,576,678 4.4037 4.143 4.134 4.143 4.143 4.219 99,297,389 4.1751 -1.35%
2025-08-15 0 4.430 4.420 4.430 4.420 4.490 117,666,457 522,407,921 4.4397 4.200 4.191 4.200 4.191 4.257 124,108,971 4.2093 -1.12%
2025-08-14 0 4.480 4.470 4.480 4.460 4.530 121,701,517 546,066,973 4.4869 4.247 4.238 4.247 4.228 4.295 128,364,960 4.2540 0.22%
2025-08-13 0 4.470 4.460 4.470 4.440 4.480 90,599,561 404,585,726 4.4656 4.238 4.228 4.238 4.210 4.247 95,560,099 4.2338 0.68%
2025-08-12 0 4.440 4.440 4.450 4.380 4.460 88,025,132 390,786,476 4.4395 4.210 4.210 4.219 4.153 4.228 92,844,714 4.2090 1.14%
2025-08-11 0 4.390 4.390 4.400 4.340 4.410 77,515,229 340,282,463 4.3899 4.162 4.162 4.172 4.115 4.181 81,759,369 4.1620 0.46%
2025-08-08 0 4.370 4.360 4.370 4.360 4.420 65,120,674 285,363,267 4.3821 4.143 4.134 4.143 4.134 4.191 68,686,183 4.1546 -0.46%
2025-08-07 0 4.390 4.380 4.390 4.330 4.410 122,241,522 534,299,391 4.3709 4.162 4.153 4.162 4.105 4.181 128,934,531 4.1440 1.39%
2025-08-06 0 4.330 4.330 4.340 4.270 4.350 101,181,812 437,626,264 4.3251 4.105 4.105 4.115 4.048 4.124 106,721,753 4.1006 1.41%
2025-08-05 0 4.270 4.260 4.270 4.250 4.310 149,653,494 639,580,229 4.2737 4.048 4.039 4.048 4.029 4.086 157,847,373 4.0519 -0.70%
2025-08-04 0 4.300 4.290 4.300 4.230 4.330 171,265,286 735,240,672 4.2930 4.077 4.067 4.077 4.010 4.105 180,642,461 4.0701 -0.69%
2025-08-01 0 4.330 4.320 4.330 4.330 4.510 429,843,395 1,888,796,223 4.3941 4.105 4.096 4.105 4.105 4.276 453,378,326 4.1660 -5.87%
2025-07-31 0 4.600 4.590 4.600 4.590 4.730 140,691,331 650,773,898 4.6255 4.361 4.352 4.361 4.352 4.484 148,394,511 4.3854 -2.75%
2025-07-30 0 4.730 4.730 4.740 4.600 4.760 291,599,484 1,374,781,739 4.7146 4.484 4.484 4.494 4.361 4.513 307,565,238 4.4699 2.83%
2025-07-29 0 4.600 4.600 4.610 4.530 4.620 151,269,463 692,021,440 4.5748 4.361 4.361 4.371 4.295 4.380 159,551,820 4.3373 1.77%
2025-07-28 0 4.520 4.520 4.530 4.490 4.610 198,719,413 900,459,488 4.5313 4.285 4.285 4.295 4.257 4.371 209,599,766 4.2961 -2.16%
2025-07-25 0 4.620 4.610 4.620 4.600 4.770 227,220,273 1,060,408,696 4.6669 4.380 4.371 4.380 4.361 4.522 239,661,115 4.4246 -2.12%
2025-07-24 0 4.720 4.720 4.730 4.640 4.730 150,640,743 708,595,831 4.7039 4.475 4.475 4.484 4.399 4.484 158,888,676 4.4597 0.85%
2025-07-23 0 4.680 4.670 4.680 4.660 4.730 238,271,534 1,116,543,893 4.6860 4.437 4.428 4.437 4.418 4.484 251,317,458 4.4428 0.21%
2025-07-22 0 4.670 4.670 4.680 4.540 4.670 281,179,369 1,298,348,080 4.6175 4.428 4.428 4.437 4.304 4.428 296,574,597 4.3778 1.97%
2025-07-21 0 4.580 4.580 4.590 4.340 4.590 433,791,707 1,956,608,384 4.5105 4.342 4.342 4.352 4.115 4.352 457,542,818 4.2763 5.53%
2025-07-18 0 4.340 4.330 4.340 4.290 4.360 93,829,255 406,994,190 4.3376 4.115 4.105 4.115 4.067 4.134 98,966,626 4.1124 0.93%
2025-07-17 0 4.300 4.300 4.310 4.290 4.340 93,017,270 400,913,814 4.3101 4.077 4.077 4.086 4.067 4.115 98,110,183 4.0864 -0.69%
2025-07-16 0 4.330 4.320 4.330 4.320 4.360 95,498,386 414,782,160 4.3433 4.105 4.096 4.105 4.096 4.134 100,727,146 4.1179 0.00%
2025-07-15 0 4.330 4.320 4.330 4.280 4.340 119,211,090 513,611,772 4.3084 4.105 4.096 4.105 4.058 4.115 125,738,176 4.0848 0.23%
2025-07-14 0 4.320 4.310 4.320 4.270 4.330 142,529,838 615,444,598 4.3180 4.096 4.086 4.096 4.048 4.105 150,333,680 4.0939 0.93%
2025-07-11 0 4.280 4.280 4.290 4.220 4.320 249,465,841 1,070,339,501 4.2905 4.058 4.058 4.067 4.001 4.096 263,124,679 4.0678 1.18%
2025-07-10 0 4.230 4.220 4.230 4.170 4.250 135,455,824 571,645,500 4.2202 4.010 4.001 4.010 3.954 4.029 142,872,347 4.0011 1.20%
2025-07-09 0 4.180 4.170 4.180 4.150 4.210 102,678,933 429,706,564 4.1850 3.963 3.954 3.963 3.935 3.991 108,300,845 3.9677 0.48%
2025-07-08 0 4.160 4.160 4.170 4.140 4.190 89,215,679 371,253,838 4.1613 3.944 3.944 3.954 3.925 3.972 94,100,446 3.9453 0.00%
2025-07-07 0 4.160 4.160 4.170 4.140 4.190 87,777,081 365,012,109 4.1584 3.944 3.944 3.954 3.925 3.972 92,583,082 3.9425 -0.48%
2025-07-04 0 4.180 4.170 4.180 4.160 4.200 108,887,730 455,156,422 4.1801 3.963 3.954 3.963 3.944 3.982 114,849,588 3.9631 -0.24%
2025-07-03 0 4.190 4.180 4.190 4.170 4.210 88,707,310 371,967,695 4.1932 3.972 3.963 3.972 3.954 3.991 93,564,243 3.9755 0.24%
2025-07-02 0 4.180 4.170 4.180 4.130 4.200 150,140,937 626,990,560 4.1760 3.963 3.954 3.963 3.916 3.982 158,361,505 3.9592 1.70%
2025-06-30 0 4.110 4.110 4.120 4.090 4.150 111,831,646 461,028,363 4.1225 3.897 3.897 3.906 3.878 3.935 117,954,690 3.9085 -0.24%
2025-06-27 0 4.120 4.110 4.120 4.090 4.150 121,659,514 500,984,206 4.1179 3.906 3.897 3.906 3.878 3.935 128,320,657 3.9042 0.00%
2025-06-26 0 4.120 4.110 4.120 4.080 4.140 80,972,244 333,742,543 4.1217 3.906 3.897 3.906 3.868 3.925 85,405,664 3.9077 0.49%
2025-06-25 0 4.100 4.100 4.110 4.060 4.110 120,292,810 492,867,523 4.0972 3.887 3.887 3.897 3.849 3.897 126,879,123 3.8845 0.24%
2025-06-24 0 4.090 4.080 4.090 4.010 4.100 162,224,361 661,670,256 4.0787 3.878 3.868 3.878 3.802 3.887 171,106,524 3.8670 0.99%
2025-06-23 0 4.050 4.050 4.060 4.020 4.090 85,563,728 346,439,866 4.0489 3.840 3.840 3.849 3.811 3.878 90,248,542 3.8387 0.25%
2025-06-20 0 4.040 4.040 4.050 4.020 4.090 243,983,319 987,819,385 4.0487 3.830 3.830 3.840 3.811 3.878 257,341,977 3.8385 0.00%
2025-06-19 0 4.040 4.030 4.040 3.990 4.090 276,841,938 1,112,302,990 4.0178 3.830 3.821 3.830 3.783 3.878 291,999,682 3.8093 -1.46%
2025-06-18 0 4.100 4.090 4.100 4.070 4.160 167,295,481 685,006,855 4.0946 3.887 3.878 3.887 3.859 3.944 176,455,300 3.8820 -0.97%
2025-06-17 0 4.140 4.140 4.150 4.100 4.190 207,237,101 856,498,728 4.1329 3.925 3.925 3.935 3.887 3.972 218,583,817 3.9184 -0.96%
2025-06-16 0 4.180 4.170 4.180 4.160 4.280 209,125,345 874,845,811 4.1834 3.963 3.954 3.963 3.944 4.058 220,575,447 3.9662 -1.65%
2025-06-13 0 4.250 4.240 4.250 4.180 4.270 256,812,506 1,085,130,748 4.2254 4.029 4.020 4.029 3.963 4.048 270,873,592 4.0060 1.43%
2025-06-12 0 4.190 4.180 4.190 4.160 4.230 146,782,455 614,323,269 4.1853 3.972 3.963 3.972 3.944 4.010 154,819,138 3.9680 -0.48%
2025-06-11 0 4.210 4.210 4.220 4.100 4.240 193,067,363 810,295,510 4.1970 3.991 3.991 4.001 3.887 4.020 203,638,253 3.9791 2.43%
2025-06-10 0 4.110 4.100 4.110 4.090 4.130 94,069,112 386,590,716 4.1096 3.897 3.887 3.897 3.878 3.916 99,219,616 3.8963 0.00%
2025-06-09 0 4.110 4.100 4.110 4.070 4.190 218,288,538 897,374,600 4.1110 3.897 3.887 3.897 3.859 3.972 230,240,346 3.8976 0.30%
2025-06-06 0 4.250 4.250 4.260 4.250 4.300 225,468,508 963,794,871 4.2746 3.885 3.885 3.894 3.885 3.931 246,652,294 3.9075 -0.93%
2025-06-05 0 4.290 4.290 4.300 4.260 4.300 149,414,724 639,827,496 4.2822 3.922 3.922 3.931 3.894 3.931 163,452,913 3.9144 0.23%
2025-06-04 0 4.280 4.280 4.290 4.250 4.320 164,171,938 705,282,307 4.2960 3.912 3.912 3.922 3.885 3.949 179,596,634 3.9270 0.47%
2025-06-03 0 4.260 4.260 4.270 4.200 4.270 171,616,741 727,798,206 4.2408 3.894 3.894 3.903 3.839 3.903 187,740,910 3.8766 1.43%
2025-06-02 0 4.200 4.190 4.200 4.110 4.240 118,258,472 491,689,853 4.1578 3.839 3.830 3.839 3.757 3.876 129,369,390 3.8007 -0.94%
2025-05-30 0 4.240 4.230 4.240 4.230 4.280 198,201,199 841,400,613 4.2452 3.876 3.867 3.876 3.867 3.912 216,823,098 3.8806 -0.70%
2025-05-29 0 4.270 4.270 4.280 4.240 4.280 119,074,195 507,926,936 4.2656 3.903 3.903 3.912 3.876 3.912 130,261,754 3.8993 0.23%
2025-05-28 0 4.260 4.250 4.260 4.240 4.280 140,462,342 598,955,169 4.2642 3.894 3.885 3.894 3.876 3.912 153,659,414 3.8979 0.24%
2025-05-27 0 4.250 4.250 4.260 4.200 4.270 149,656,961 635,512,388 4.2465 3.885 3.885 3.894 3.839 3.903 163,717,909 3.8818 1.19%
2025-05-26 0 4.200 4.200 4.210 4.170 4.250 158,358,212 667,527,055 4.2153 3.839 3.839 3.848 3.812 3.885 173,236,682 3.8533 0.24%
2025-05-23 0 4.190 4.190 4.200 4.140 4.200 153,588,431 641,642,120 4.1777 3.830 3.830 3.839 3.784 3.839 168,018,759 3.8189 0.96%
2025-05-22 0 4.150 4.140 4.150 4.130 4.190 117,855,895 489,684,448 4.1549 3.794 3.784 3.794 3.775 3.830 128,928,989 3.7981 0.00%
2025-05-21 0 4.150 4.140 4.150 4.110 4.190 146,910,583 611,230,465 4.1606 3.794 3.784 3.794 3.757 3.830 160,713,497 3.8032 0.73%
2025-05-20 0 4.120 4.110 4.120 4.040 4.130 134,803,467 552,678,563 4.0999 3.766 3.757 3.766 3.693 3.775 147,468,862 3.7478 1.48%
2025-05-19 0 4.060 4.060 4.070 4.020 4.080 82,789,527 335,703,976 4.0549 3.711 3.711 3.720 3.675 3.730 90,567,977 3.7067 0.74%
2025-05-16 0 4.030 4.030 4.040 4.020 4.090 107,840,987 434,737,642 4.0313 3.684 3.684 3.693 3.675 3.739 117,973,135 3.6851 -1.23%
2025-05-15 0 4.080 4.070 4.080 4.060 4.130 130,447,483 532,595,507 4.0828 3.730 3.720 3.730 3.711 3.775 142,703,614 3.7322 -0.73%
2025-05-14 0 4.110 4.100 4.110 4.080 4.120 162,863,177 668,000,332 4.1016 3.757 3.748 3.757 3.730 3.766 178,164,909 3.7493 0.74%
2025-05-13 0 4.080 4.080 4.090 4.060 4.110 125,647,841 513,156,953 4.0841 3.730 3.730 3.739 3.711 3.757 137,453,024 3.7333 0.00%
2025-05-12 0 4.080 4.080 4.090 4.000 4.100 189,011,733 767,095,367 4.0585 3.730 3.730 3.739 3.656 3.748 206,770,240 3.7099 2.26%
2025-05-09 0 3.990 3.990 4.000 3.970 4.010 64,080,224 255,495,150 3.9871 3.647 3.647 3.656 3.629 3.666 70,100,851 3.6447 0.50%
2025-05-08 0 3.970 3.960 3.970 3.950 4.000 143,422,713 569,341,689 3.9697 3.629 3.620 3.629 3.611 3.656 156,897,925 3.6287 -0.75%
2025-05-07 0 4.000 4.000 4.010 3.990 4.040 99,020,030 397,232,589 4.0116 3.656 3.656 3.666 3.647 3.693 108,323,410 3.6671 0.25%
2025-05-06 0 3.990 3.980 3.990 3.930 4.000 132,192,447 526,094,211 3.9798 3.647 3.638 3.647 3.592 3.656 144,612,525 3.6380 0.25%
2025-05-02 0 3.980 3.970 3.980 3.950 4.020 51,379,834 204,390,853 3.9780 3.638 3.629 3.638 3.611 3.675 56,207,202 3.6364 0.25%
2025-04-30 0 3.970 3.960 3.970 3.870 3.970 194,845,299 765,559,275 3.9291 3.629 3.620 3.629 3.538 3.629 213,151,896 3.5916 1.79%
2025-04-29 0 3.900 3.890 3.900 3.860 3.920 154,854,464 601,844,975 3.8865 3.565 3.556 3.565 3.528 3.583 169,403,741 3.5527 -1.02%
2025-04-28 0 3.940 3.940 3.950 3.920 3.950 89,528,994 352,194,428 3.9339 3.602 3.602 3.611 3.583 3.611 97,940,648 3.5960 0.25%
2025-04-25 0 3.930 3.930 3.940 3.910 3.960 80,229,806 316,150,361 3.9406 3.592 3.592 3.602 3.574 3.620 87,767,759 3.6021 0.26%
2025-04-24 0 3.920 3.910 3.920 3.880 3.940 72,973,604 285,189,593 3.9081 3.583 3.574 3.583 3.547 3.602 79,829,804 3.5725 -0.51%
2025-04-23 0 3.940 3.940 3.950 3.910 3.950 111,004,182 436,519,726 3.9325 3.602 3.602 3.611 3.574 3.611 121,433,527 3.5947 0.51%
2025-04-22 0 3.920 3.910 3.920 3.870 3.930 109,064,436 424,905,568 3.8959 3.583 3.574 3.583 3.538 3.592 119,311,533 3.5613 0.77%
2025-04-17 0 3.890 3.880 3.890 3.840 3.890 81,922,013 317,321,945 3.8735 3.556 3.547 3.556 3.510 3.556 89,618,957 3.5408 1.30%
2025-04-16 0 3.840 3.840 3.850 3.820 3.880 118,405,841 455,055,203 3.8432 3.510 3.510 3.519 3.492 3.547 129,530,605 3.5131 -1.03%
2025-04-15 0 3.880 3.870 3.880 3.850 3.890 132,603,194 513,036,946 3.8690 3.547 3.538 3.547 3.519 3.556 145,061,864 3.5367 0.78%
2025-04-14 0 3.850 3.840 3.850 3.820 3.870 202,301,058 778,331,018 3.8474 3.519 3.510 3.519 3.492 3.538 221,308,157 3.5170 0.79%
2025-04-11 0 3.820 3.810 3.820 3.750 3.820 206,931,252 783,793,590 3.7877 3.492 3.483 3.492 3.428 3.492 226,373,379 3.4624 0.26%
2025-04-10 0 3.810 3.810 3.820 3.790 3.840 273,269,486 1,041,907,409 3.8127 3.483 3.483 3.492 3.464 3.510 298,944,390 3.4853 0.79%
2025-04-09 0 3.780 3.770 3.780 3.690 3.800 311,769,188 1,167,690,240 3.7454 3.455 3.446 3.455 3.373 3.474 341,061,313 3.4237 -1.31%
2025-04-08 0 3.830 3.820 3.830 3.700 3.830 412,274,164 1,560,412,340 3.7849 3.501 3.492 3.501 3.382 3.501 451,009,186 3.4598 1.86%
2025-04-07 0 3.760 3.760 3.770 3.750 3.950 606,495,261 2,309,873,773 3.8086 3.437 3.437 3.446 3.428 3.611 663,478,233 3.4815 -8.29%
2025-04-03 0 4.100 4.100 4.110 4.090 4.120 135,325,442 555,398,316 4.1042 3.748 3.748 3.757 3.739 3.766 148,039,879 3.7517 -0.97%
2025-04-02 0 4.140 4.130 4.140 4.100 4.150 129,592,892 535,537,119 4.1325 3.784 3.775 3.784 3.748 3.794 141,768,730 3.7775 0.73%
2025-04-01 0 4.110 4.100 4.110 4.100 4.150 109,689,670 451,542,940 4.1165 3.757 3.748 3.757 3.748 3.794 119,995,510 3.7630 0.24%
2025-03-31 0 4.100 4.100 4.110 4.090 4.150 125,053,224 514,162,882 4.1116 3.748 3.748 3.757 3.739 3.794 136,802,540 3.7584 -0.73%
2025-03-28 0 4.130 4.120 4.130 4.110 4.170 101,012,785 417,070,430 4.1289 3.775 3.766 3.775 3.757 3.812 110,503,393 3.7743 -0.48%
2025-03-27 0 4.150 4.150 4.160 4.090 4.160 133,172,909 551,228,625 4.1392 3.794 3.794 3.803 3.739 3.803 145,685,106 3.7837 1.22%
2025-03-26 0 4.100 4.100 4.110 4.070 4.120 100,634,225 412,397,013 4.0980 3.748 3.748 3.757 3.720 3.766 110,089,265 3.7460 0.24%
2025-03-25 0 4.090 4.090 4.100 4.070 4.150 244,150,993 999,877,284 4.0953 3.739 3.739 3.748 3.720 3.794 267,090,083 3.7436 -1.68%
2025-03-24 0 4.160 4.150 4.160 4.060 4.180 346,548,248 1,427,058,053 4.1179 3.803 3.794 3.803 3.711 3.821 379,108,023 3.7643 -2.12%
2025-03-21 0 4.250 4.250 4.260 4.240 4.300 150,050,850 639,709,540 4.2633 3.885 3.885 3.894 3.876 3.931 164,148,806 3.8971 -0.47%
2025-03-20 0 4.270 4.270 4.280 4.260 4.300 152,391,885 651,524,290 4.2753 3.903 3.903 3.912 3.894 3.931 166,709,792 3.9081 -0.70%
2025-03-19 0 4.300 4.300 4.310 4.280 4.320 108,095,372 465,390,508 4.3054 3.931 3.931 3.940 3.912 3.949 118,251,421 3.9356 0.47%
2025-03-18 0 4.280 4.280 4.290 4.250 4.300 109,745,623 469,707,990 4.2800 3.912 3.912 3.922 3.885 3.931 120,056,720 3.9124 0.71%
2025-03-17 0 4.250 4.240 4.250 4.180 4.280 123,004,109 522,424,064 4.2472 3.885 3.876 3.885 3.821 3.912 134,560,901 3.8824 0.95%
2025-03-14 0 4.210 4.210 4.220 4.180 4.230 129,337,543 544,437,853 4.2094 3.848 3.848 3.858 3.821 3.867 141,489,390 3.8479 0.24%
2025-03-13 0 4.200 4.200 4.210 4.160 4.220 123,700,539 518,849,521 4.1944 3.839 3.839 3.848 3.803 3.858 135,322,764 3.8342 0.48%
2025-03-12 0 4.180 4.180 4.190 4.140 4.200 126,047,746 526,590,884 4.1777 3.821 3.821 3.830 3.784 3.839 137,890,502 3.8189 0.24%
2025-03-11 0 4.170 4.170 4.180 4.120 4.190 84,670,416 351,950,168 4.1567 3.812 3.812 3.821 3.766 3.830 92,625,584 3.7997 0.00%
2025-03-10 0 4.170 4.170 4.180 4.150 4.230 118,253,379 493,471,731 4.1730 3.812 3.812 3.821 3.794 3.867 129,363,819 3.8146 -0.48%
2025-03-07 0 4.190 4.180 4.190 4.170 4.220 160,516,574 672,943,893 4.1924 3.830 3.821 3.830 3.812 3.858 175,597,832 3.8323 0.48%
2025-03-06 0 4.170 4.170 4.180 4.120 4.170 158,218,712 656,664,800 4.1504 3.812 3.812 3.821 3.766 3.812 173,084,075 3.7939 0.72%
2025-03-05 0 4.140 4.140 4.150 4.090 4.160 171,460,911 708,558,281 4.1325 3.784 3.784 3.794 3.739 3.803 187,570,439 3.7776 1.47%
2025-03-04 0 4.080 4.070 4.080 4.050 4.120 154,153,210 628,261,299 4.0756 3.730 3.720 3.730 3.702 3.766 168,636,601 3.7255 -0.73%
2025-03-03 0 4.110 4.110 4.120 4.100 4.160 137,428,086 567,047,272 4.1261 3.757 3.757 3.766 3.748 3.803 150,340,076 3.7718 -0.48%
2025-02-28 0 4.130 4.120 4.130 4.110 4.190 257,950,722 1,067,391,234 4.1380 3.775 3.766 3.775 3.757 3.830 282,186,359 3.7826 -1.43%
2025-02-27 0 4.190 4.180 4.190 4.150 4.210 205,567,998 857,400,905 4.1709 3.830 3.821 3.830 3.794 3.848 224,882,041 3.8127 -0.24%
2025-02-26 0 4.200 4.190 4.200 4.190 4.230 157,548,169 662,235,275 4.2034 3.839 3.830 3.839 3.830 3.867 172,350,532 3.8424 -0.47%
2025-02-25 0 4.220 4.210 4.220 4.190 4.260 162,427,551 684,969,428 4.2171 3.858 3.848 3.858 3.830 3.894 177,688,354 3.8549 -0.24%
2025-02-24 0 4.230 4.230 4.240 4.210 4.260 142,645,278 604,489,794 4.2377 3.867 3.867 3.876 3.848 3.894 156,047,447 3.8738 -0.24%
2025-02-21 0 4.240 4.230 4.240 4.220 4.260 143,804,607 608,517,960 4.2316 3.876 3.867 3.876 3.858 3.894 157,315,700 3.8681 0.24%
2025-02-20 0 4.230 4.230 4.240 4.220 4.260 133,981,394 566,836,748 4.2307 3.867 3.867 3.876 3.858 3.894 146,569,552 3.8674 0.00%
2025-02-19 0 4.230 4.230 4.240 4.220 4.250 150,996,860 639,034,156 4.2321 3.867 3.867 3.876 3.858 3.885 165,183,698 3.8686 -0.24%
2025-02-18 0 4.240 4.230 4.240 4.220 4.300 269,212,690 1,145,921,479 4.2566 3.876 3.867 3.876 3.858 3.931 294,506,439 3.8910 -0.93%
2025-02-17 0 4.280 4.280 4.290 4.260 4.340 269,183,636 1,153,969,887 4.2869 3.912 3.912 3.922 3.894 3.967 294,474,656 3.9187 -1.61%
2025-02-14 0 4.350 4.340 4.350 4.310 4.410 217,049,286 942,180,500 4.3409 3.976 3.967 3.976 3.940 4.031 237,442,048 3.9680 -0.46%
2025-02-13 0 4.370 4.360 4.370 4.350 4.430 203,258,422 892,565,678 4.3913 3.995 3.986 3.995 3.976 4.050 222,355,470 4.0141 -0.91%
2025-02-12 0 4.410 4.410 4.420 4.370 4.430 146,937,578 647,729,334 4.4082 4.031 4.031 4.040 3.995 4.050 160,743,028 4.0296 1.38%
2025-02-11 0 4.350 4.350 4.360 4.320 4.390 113,827,687 495,797,278 4.3557 3.976 3.976 3.986 3.949 4.013 124,522,313 3.9816 0.23%
2025-02-10 0 4.340 4.330 4.340 4.310 4.370 94,302,314 408,465,736 4.3314 3.967 3.958 3.967 3.940 3.995 103,162,443 3.9594 0.46%
2025-02-07 0 4.320 4.320 4.330 4.280 4.350 89,462,154 386,028,742 4.3150 3.949 3.949 3.958 3.912 3.976 97,867,528 3.9444 -0.23%
2025-02-06 0 4.330 4.330 4.340 4.290 4.340 75,069,665 324,435,595 4.3218 3.958 3.958 3.967 3.922 3.967 82,122,799 3.9506 0.93%
2025-02-05 0 4.290 4.290 4.300 4.250 4.310 69,161,187 295,871,640 4.2780 3.922 3.922 3.931 3.885 3.940 75,659,193 3.9106 -0.23%
2025-02-04 0 4.300 4.290 4.300 4.230 4.350 103,627,766 445,431,545 4.2984 3.931 3.922 3.931 3.867 3.976 113,364,063 3.9292 1.18%
2025-02-03 0 4.250 4.240 4.250 4.210 4.290 90,883,387 384,741,525 4.2334 3.885 3.876 3.885 3.848 3.922 99,422,292 3.8698 -0.70%
2025-01-28 0 4.280 4.270 4.280 4.250 4.310 47,968,150 204,583,595 4.2650 3.912 3.903 3.912 3.885 3.940 52,474,975 3.8987 -0.23%
2025-01-27 0 4.290 4.290 4.300 4.260 4.320 105,897,359 454,450,149 4.2914 3.922 3.922 3.931 3.894 3.949 115,846,895 3.9229 0.70%
2025-01-24 0 4.260 4.250 4.260 4.220 4.290 82,633,532 352,105,413 4.2610 3.894 3.885 3.894 3.858 3.922 90,397,326 3.8951 0.47%
2025-01-23 0 4.240 4.230 4.240 4.230 4.280 98,057,455 417,101,411 4.2536 3.876 3.867 3.876 3.867 3.912 107,270,396 3.8883 -0.24%
2025-01-22 0 4.250 4.240 4.250 4.230 4.300 112,529,497 479,023,270 4.2569 3.885 3.876 3.885 3.867 3.931 123,102,152 3.8913 -1.16%
2025-01-21 0 4.300 4.290 4.300 4.270 4.330 67,396,020 289,352,194 4.2933 3.931 3.922 3.931 3.903 3.958 73,728,181 3.9246 -0.23%
2025-01-20 0 4.310 4.300 4.310 4.270 4.320 84,261,266 362,370,059 4.3006 3.940 3.931 3.940 3.903 3.949 92,177,993 3.9312 0.47%
2025-01-17 0 4.290 4.280 4.290 4.270 4.350 116,447,011 500,042,890 4.2942 3.922 3.912 3.922 3.903 3.976 127,387,734 3.9254 -1.38%
2025-01-16 0 4.350 4.340 4.350 4.320 4.390 60,505,293 263,315,611 4.3519 3.976 3.967 3.976 3.949 4.013 66,190,039 3.9782 0.23%
2025-01-15 0 4.340 4.330 4.340 4.280 4.360 84,417,255 364,561,256 4.3186 3.967 3.958 3.967 3.912 3.986 92,348,638 3.9477 0.46%
2025-01-14 0 4.320 4.310 4.320 4.270 4.330 126,822,876 545,811,891 4.3037 3.949 3.940 3.949 3.903 3.958 138,738,459 3.9341 0.70%
2025-01-13 0 4.290 4.290 4.300 4.240 4.380 125,278,817 537,617,223 4.2914 3.922 3.922 3.931 3.876 4.004 137,049,328 3.9228 -1.15%
2025-01-10 0 4.340 4.330 4.340 4.320 4.430 119,899,343 521,374,399 4.3484 3.967 3.958 3.967 3.949 4.050 131,164,428 3.9750 -1.36%
2025-01-09 0 4.400 4.390 4.400 4.380 4.450 102,926,728 452,942,310 4.4006 4.022 4.013 4.022 4.004 4.068 112,597,159 4.0227 -0.68%
2025-01-08 0 4.430 4.420 4.430 4.360 4.460 132,285,275 583,436,932 4.4104 4.050 4.040 4.050 3.986 4.077 144,714,075 4.0317 0.45%
2025-01-07 0 4.410 4.400 4.410 4.370 4.450 101,040,707 444,597,017 4.4002 4.031 4.022 4.031 3.995 4.068 110,533,938 4.0223 -0.90%
2025-01-06 0 4.450 4.450 4.460 4.390 4.480 72,989,799 324,667,936 4.4481 4.068 4.068 4.077 4.013 4.095 79,847,521 4.0661 0.23%
2025-01-03 0 4.440 4.430 4.440 4.410 4.490 80,931,792 359,905,793 4.4470 4.059 4.050 4.059 4.031 4.104 88,535,700 4.0651 0.23%
2025-01-02 0 4.430 4.420 4.430 4.370 4.470 142,500,965 629,226,427 4.4156 4.050 4.040 4.050 3.995 4.086 155,889,575 4.0364 -0.45%
2024-12-31 0 4.450 4.450 4.460 4.400 4.500 114,653,162 512,005,830 4.4657 4.068 4.068 4.077 4.022 4.114 125,425,345 4.0822 1.60%
2024-12-30 0 4.380 4.380 4.390 4.380 4.470 103,231,283 455,276,401 4.4103 4.004 4.004 4.013 4.004 4.086 112,930,329 4.0315 -0.23%
2024-12-27 0 4.390 4.390 4.400 4.370 4.430 98,009,229 431,031,541 4.3979 4.013 4.013 4.022 3.995 4.050 107,217,639 4.0202 0.46%
2024-12-24 0 4.370 4.370 4.380 4.310 4.420 97,724,188 428,923,681 4.3891 3.995 3.995 4.004 3.940 4.040 106,905,817 4.0122 1.39%
2024-12-23 0 4.310 4.310 4.320 4.250 4.350 130,822,320 564,079,250 4.3118 3.940 3.940 3.949 3.885 3.976 143,113,668 3.9415 1.41%
2024-12-20 0 4.250 4.250 4.260 4.230 4.310 99,864,134 424,261,713 4.2484 3.885 3.885 3.894 3.867 3.940 109,246,821 3.8835 -0.93%
2024-12-19 0 4.290 4.290 4.300 4.240 4.310 116,318,530 497,121,617 4.2738 3.922 3.922 3.931 3.876 3.940 127,247,182 3.9067 -0.23%
2024-12-18 0 4.300 4.290 4.300 4.280 4.340 106,162,852 456,913,843 4.3039 3.931 3.922 3.931 3.912 3.967 116,137,332 3.9343 0.47%
2024-12-17 0 4.280 4.280 4.290 4.250 4.310 79,809,904 341,717,475 4.2816 3.912 3.912 3.922 3.885 3.940 87,308,405 3.9139 0.00%
2024-12-16 0 4.280 4.270 4.280 4.250 4.300 106,002,516 453,764,279 4.2807 3.912 3.903 3.912 3.885 3.931 115,961,932 3.9130 0.47%
2024-12-13 0 4.260 4.250 4.260 4.220 4.300 150,537,367 640,099,676 4.2521 3.894 3.885 3.894 3.858 3.931 164,681,033 3.8869 -1.39%
2024-12-12 0 4.320 4.320 4.330 4.260 4.370 121,293,559 524,474,150 4.3240 3.949 3.949 3.958 3.894 3.995 132,689,637 3.9526 0.47%
2024-12-11 0 4.300 4.290 4.300 4.260 4.400 150,874,778 651,152,819 4.3158 3.931 3.922 3.931 3.894 4.022 165,050,146 3.9452 -0.69%
2024-12-10 0 4.330 4.320 4.330 4.320 4.500 159,287,974 697,953,897 4.3817 3.958 3.949 3.958 3.949 4.114 174,253,799 4.0054 -1.37%
2024-12-09 0 4.390 4.380 4.390 4.280 4.400 146,415,909 635,330,870 4.3392 4.013 4.004 4.013 3.912 4.022 160,172,346 3.9665 1.86%
2024-12-06 0 4.310 4.300 4.310 4.280 4.340 119,308,538 514,790,897 4.3148 3.940 3.931 3.940 3.912 3.967 130,518,115 3.9442 1.17%
2024-12-05 0 4.260 4.250 4.260 4.240 4.330 110,090,395 469,773,511 4.2672 3.894 3.885 3.894 3.876 3.958 120,433,885 3.9007 -1.16%
2024-12-04 0 4.310 4.300 4.310 4.200 4.360 177,690,509 764,305,213 4.3013 3.940 3.931 3.940 3.839 3.986 194,385,336 3.9319 2.13%
2024-12-03 0 4.220 4.210 4.220 4.130 4.230 95,688,473 400,499,099 4.1854 3.858 3.848 3.858 3.775 3.867 104,678,838 3.8260 1.44%
2024-12-02 0 4.160 4.160 4.170 4.140 4.220 68,291,995 284,435,099 4.1650 3.803 3.803 3.812 3.784 3.858 74,708,337 3.8073 0.00%
2024-11-29 0 4.160 4.160 4.170 4.150 4.210 80,590,199 335,914,286 4.1682 3.803 3.803 3.812 3.794 3.848 88,162,013 3.8102 -0.24%
2024-11-28 0 4.170 4.160 4.170 4.150 4.210 50,646,894 211,182,408 4.1697 3.812 3.803 3.812 3.794 3.848 55,405,399 3.8116 -0.24%
2024-11-27 0 4.180 4.180 4.190 4.120 4.200 63,475,641 264,582,134 4.1682 3.821 3.821 3.830 3.766 3.839 69,439,464 3.8103 0.97%
2024-11-26 0 4.140 4.140 4.150 4.090 4.170 60,590,866 250,749,049 4.1384 3.784 3.784 3.794 3.739 3.812 66,283,652 3.7830 -0.48%
2024-11-25 0 4.160 4.150 4.160 4.140 4.190 202,791,522 844,205,129 4.1629 3.803 3.794 3.803 3.784 3.830 221,844,702 3.8054 0.97%
2024-11-22 0 4.120 4.110 4.120 4.090 4.210 164,727,437 681,458,857 4.1369 3.766 3.757 3.766 3.739 3.848 180,204,325 3.7816 -1.20%
2024-11-21 0 4.170 4.170 4.180 4.160 4.210 132,534,060 554,442,106 4.1834 3.812 3.812 3.821 3.803 3.848 144,986,234 3.8241 -0.71%
2024-11-20 0 4.200 4.190 4.200 4.160 4.230 126,775,342 532,521,796 4.2005 3.839 3.830 3.839 3.803 3.867 138,686,459 3.8398 0.48%
2024-11-19 0 4.180 4.180 4.190 4.150 4.260 154,370,122 646,834,734 4.1902 3.821 3.821 3.830 3.794 3.894 168,873,893 3.8303 -0.24%
2024-11-18 0 4.190 4.190 4.200 4.150 4.270 189,007,982 795,461,660 4.2086 3.830 3.830 3.839 3.794 3.903 206,766,137 3.8472 0.00%
2024-11-15 0 4.190 4.180 4.190 4.180 4.250 144,065,413 606,395,416 4.2092 3.830 3.821 3.830 3.821 3.885 157,601,010 3.8477 0.00%
2024-11-14 0 4.190 4.180 4.190 4.160 4.250 125,142,335 525,271,764 4.1974 3.830 3.821 3.830 3.803 3.885 136,900,023 3.8369 -0.71%
2024-11-13 0 4.220 4.220 4.230 4.180 4.260 125,083,456 527,021,575 4.2134 3.858 3.858 3.867 3.821 3.894 136,835,612 3.8515 -0.47%
2024-11-12 0 4.240 4.230 4.240 4.200 4.320 196,191,759 833,827,048 4.2501 3.876 3.867 3.876 3.839 3.949 214,624,862 3.8850 -1.62%
2024-11-11 0 4.310 4.300 4.310 4.250 4.330 146,628,792 629,358,746 4.2922 3.940 3.931 3.940 3.885 3.958 160,405,230 3.9236 -1.15%
2024-11-08 0 4.360 4.360 4.370 4.360 4.430 121,622,646 533,511,953 4.3866 3.986 3.986 3.995 3.986 4.050 133,049,644 4.0099 -0.68%
2024-11-07 0 4.390 4.390 4.400 4.300 4.400 166,779,583 728,249,810 4.3665 4.013 4.013 4.022 3.931 4.022 182,449,279 3.9915 0.92%
2024-11-06 0 4.350 4.340 4.350 4.340 4.480 172,262,250 755,316,044 4.3847 3.976 3.967 3.976 3.967 4.095 188,447,067 4.0081 -2.47%
2024-11-05 0 4.460 4.450 4.460 4.370 4.480 123,939,270 551,419,477 4.4491 4.077 4.068 4.077 3.995 4.095 135,583,925 4.0670 1.83%
2024-11-04 0 4.380 4.380 4.390 4.330 4.420 108,872,123 476,724,587 4.3788 4.004 4.004 4.013 3.958 4.040 119,101,151 4.0027 -0.68%
2024-11-01 0 4.410 4.400 4.410 4.380 4.480 119,815,635 528,990,440 4.4150 4.031 4.022 4.031 4.004 4.095 131,072,856 4.0359 0.68%
2024-10-31 0 4.380 4.380 4.390 4.350 4.420 131,305,036 576,046,842 4.3871 4.004 4.004 4.013 3.976 4.040 143,641,738 4.0103 0.46%
2024-10-30 0 4.360 4.360 4.370 4.330 4.420 114,416,151 500,108,231 4.3710 3.986 3.986 3.995 3.958 4.040 125,166,066 3.9956 -1.36%
2024-10-29 0 4.420 4.420 4.430 4.350 4.440 219,601,652 964,781,529 4.3933 4.040 4.040 4.050 3.976 4.059 240,234,220 4.0160 -2.00%
2024-10-28 0 4.510 4.510 4.520 4.470 4.550 184,804,578 830,810,648 4.4956 4.123 4.123 4.132 4.086 4.159 202,167,804 4.1095 -1.10%
2024-10-25 0 4.560 4.550 4.560 4.540 4.630 122,280,773 559,340,999 4.5742 4.168 4.159 4.168 4.150 4.232 133,769,605 4.1814 -0.65%
2024-10-24 0 4.590 4.590 4.600 4.590 4.660 98,234,453 453,092,529 4.6124 4.196 4.196 4.205 4.196 4.260 107,464,024 4.2162 -1.50%
2024-10-23 0 4.660 4.650 4.660 4.620 4.680 70,291,438 327,389,474 4.6576 4.260 4.251 4.260 4.223 4.278 76,895,636 4.2576 0.65%
2024-10-22 0 4.630 4.620 4.630 4.610 4.680 82,644,027 383,485,193 4.6402 4.232 4.223 4.232 4.214 4.278 90,408,807 4.2417 0.00%
2024-10-21 0 4.630 4.630 4.640 4.620 4.820 110,825,139 519,049,142 4.6835 4.232 4.232 4.241 4.223 4.406 121,237,662 4.2813 -1.70%
2024-10-18 0 4.710 4.700 4.710 4.600 4.730 150,838,944 703,706,728 4.6653 4.305 4.296 4.305 4.205 4.324 165,010,945 4.2646 1.29%
2024-10-17 0 4.650 4.640 4.650 4.590 4.820 163,570,764 765,491,388 4.6799 4.251 4.241 4.251 4.196 4.406 178,938,977 4.2779 -1.48%
2024-10-16 0 4.720 4.720 4.730 4.700 4.790 125,232,689 593,890,123 4.7423 4.315 4.315 4.324 4.296 4.379 136,998,866 4.3350 -1.05%
2024-10-15 0 4.770 4.770 4.780 4.730 4.880 113,583,653 544,335,325 4.7924 4.360 4.360 4.369 4.324 4.461 124,255,351 4.3808 -2.25%
2024-10-14 0 4.880 4.880 4.890 4.830 5.040 168,039,546 822,972,095 4.8975 4.461 4.461 4.470 4.415 4.607 183,827,621 4.4769 -0.81%
2024-10-10 0 4.920 4.910 4.920 4.830 5.050 202,087,336 997,136,986 4.9342 4.497 4.488 4.497 4.415 4.616 221,074,355 4.5104 2.50%
2024-10-09 0 4.800 4.790 4.800 4.710 4.960 236,182,684 1,139,016,434 4.8226 4.388 4.379 4.388 4.305 4.534 258,373,115 4.4084 -3.61%
2024-10-08 0 4.980 4.970 4.980 4.950 5.460 330,884,167 1,692,565,351 5.1153 4.552 4.543 4.552 4.525 4.991 361,972,231 4.6760 -8.29%
2024-10-07 0 5.430 5.430 5.440 5.320 5.470 151,733,541 820,383,978 5.4067 4.964 4.964 4.973 4.863 5.000 165,989,593 4.9424 1.69%
2024-10-04 0 5.340 5.330 5.340 5.180 5.400 168,660,345 895,175,006 5.3076 4.881 4.872 4.881 4.735 4.936 184,506,747 4.8517 3.49%
2024-10-03 0 5.160 5.160 5.170 5.070 5.250 172,876,314 891,781,050 5.1585 4.717 4.717 4.726 4.635 4.799 189,118,825 4.7155 -0.77%
2024-10-02 0 5.200 5.200 5.210 4.860 5.280 262,110,428 1,344,281,632 5.1287 4.753 4.753 4.763 4.443 4.827 286,736,888 4.6882 7.44%
2024-09-30 0 4.840 4.830 4.840 4.800 4.990 260,998,587 1,270,000,099 4.8659 4.424 4.415 4.424 4.388 4.561 285,520,584 4.4480 -0.41%
2024-09-27 0 4.860 4.850 4.860 4.700 4.920 317,398,359 1,528,537,128 4.8158 4.443 4.433 4.443 4.296 4.497 347,219,370 4.4022 1.89%
2024-09-26 0 4.770 4.770 4.780 4.650 4.890 347,439,198 1,654,310,980 4.7614 4.360 4.360 4.369 4.251 4.470 380,082,682 4.3525 -1.24%
2024-09-25 0 4.830 4.820 4.830 4.810 5.010 253,206,071 1,236,371,408 4.8829 4.415 4.406 4.415 4.397 4.580 276,995,926 4.4635 1.47%
2024-09-24 0 4.760 4.750 4.760 4.640 4.790 180,783,815 854,513,347 4.7267 4.351 4.342 4.351 4.241 4.379 197,769,272 4.3208 3.70%
2024-09-23 0 4.590 4.580 4.590 4.530 4.620 116,520,893 534,698,121 4.5889 4.196 4.187 4.196 4.141 4.223 127,468,558 4.1947 1.32%
2024-09-20 0 4.530 4.520 4.530 4.460 4.580 177,751,542 803,493,983 4.5203 4.141 4.132 4.141 4.077 4.187 194,452,103 4.1321 1.80%
2024-09-19 0 4.450 4.440 4.450 4.330 4.460 230,494,874 1,016,380,152 4.4096 4.068 4.059 4.068 3.958 4.077 252,150,910 4.0308 -0.89%
2024-09-17 0 4.490 4.480 4.490 4.390 4.500 65,855,684 294,223,075 4.4677 4.104 4.095 4.104 4.013 4.114 72,043,123 4.0840 2.28%
2024-09-16 0 4.390 4.380 4.390 4.300 4.420 47,200,046 206,699,075 4.3792 4.013 4.004 4.013 3.931 4.040 51,634,704 4.0031 0.92%
2024-09-13 0 4.350 4.340 4.350 4.290 4.430 135,465,175 590,340,838 4.3579 3.976 3.967 3.976 3.922 4.050 148,192,741 3.9836 2.11%
2024-09-12 0 4.260 4.250 4.260 4.160 4.300 187,994,967 797,619,652 4.2428 3.894 3.885 3.894 3.803 3.931 205,657,944 3.8784 -0.47%
2024-09-11 0 4.280 4.270 4.280 4.170 4.300 196,635,536 833,589,869 4.2393 3.912 3.903 3.912 3.812 3.931 215,110,334 3.8752 -2.95%
2024-09-10 0 4.410 4.400 4.410 4.330 4.430 134,783,217 592,340,054 4.3948 4.031 4.022 4.031 3.958 4.050 147,446,710 4.0173 0.46%
2024-09-09 0 4.390 4.390 4.400 4.360 4.630 301,113,989 1,334,918,489 4.4333 4.013 4.013 4.022 3.986 4.232 329,405,010 4.0525 -5.59%
2024-09-05 0 4.650 4.640 4.650 4.590 4.990 294,841,550 1,385,858,679 4.7004 4.251 4.241 4.251 4.196 4.561 322,543,247 4.2967 -6.07%
2024-09-04 0 5.110 5.110 5.120 5.000 5.160 146,309,685 743,657,184 5.0828 4.526 4.526 4.534 4.428 4.570 165,206,311 4.5014 -2.48%
2024-09-03 0 5.240 5.240 5.250 5.170 5.320 94,529,710 494,084,429 5.2268 4.641 4.641 4.649 4.579 4.711 106,738,694 4.6289 -1.32%
2024-09-02 0 5.310 5.310 5.320 5.210 5.340 105,053,907 556,229,221 5.2947 4.703 4.703 4.711 4.614 4.729 118,622,143 4.6891 0.19%
2024-08-30 0 5.300 5.290 5.300 5.260 5.360 111,907,864 593,349,654 5.3021 4.694 4.685 4.694 4.658 4.747 126,361,323 4.6957 0.00%
2024-08-29 0 5.300 5.300 5.310 5.230 5.360 63,746,807 337,319,144 5.2915 4.694 4.694 4.703 4.632 4.747 71,980,025 4.6863 -1.12%
2024-08-28 0 5.360 5.350 5.360 5.300 5.420 90,259,184 482,249,553 5.3429 4.747 4.738 4.747 4.694 4.800 101,916,608 4.7318 -1.29%
2024-08-27 0 5.430 5.420 5.430 5.150 5.460 210,986,993 1,133,390,702 5.3719 4.809 4.800 4.809 4.561 4.835 238,237,016 4.7574 5.23%
2024-08-26 0 5.160 5.150 5.160 5.120 5.200 101,613,664 524,430,752 5.1610 4.570 4.561 4.570 4.534 4.605 114,737,576 4.5707 1.18%
2024-08-23 0 5.100 5.100 5.110 5.010 5.130 89,879,721 457,548,783 5.0907 4.517 4.517 4.526 4.437 4.543 101,488,135 4.5084 1.19%
2024-08-22 0 5.040 5.030 5.040 4.940 5.050 80,238,525 402,113,921 5.0115 4.464 4.455 4.464 4.375 4.472 90,601,731 4.4383 1.61%
2024-08-21 0 4.960 4.960 4.970 4.880 4.980 72,834,926 359,285,097 4.9329 4.393 4.393 4.402 4.322 4.410 82,241,920 4.3686 0.00%
2024-08-20 0 4.960 4.960 4.970 4.920 5.020 61,159,283 303,177,709 4.9572 4.393 4.393 4.402 4.357 4.446 69,058,310 4.3902 -1.20%
2024-08-19 0 5.020 5.010 5.020 4.950 5.050 62,855,959 314,705,233 5.0068 4.446 4.437 4.446 4.384 4.472 70,974,120 4.4341 1.41%
2024-08-16 0 4.950 4.950 4.960 4.950 5.060 69,516,623 346,931,591 4.9906 4.384 4.384 4.393 4.384 4.481 78,495,042 4.4198 0.00%
2024-08-15 0 4.950 4.950 4.960 4.940 5.020 50,948,672 253,353,717 4.9727 4.384 4.384 4.393 4.375 4.446 57,528,947 4.4039 -0.80%
2024-08-14 0 4.990 4.980 4.990 4.960 5.050 40,401,227 201,708,216 4.9926 4.419 4.410 4.419 4.393 4.472 45,619,247 4.4216 0.00%
2024-08-13 0 4.990 4.990 5.000 4.940 5.050 41,167,384 205,370,401 4.9887 4.419 4.419 4.428 4.375 4.472 46,484,357 4.4181 0.60%
2024-08-12 0 4.960 4.950 4.960 4.910 5.020 36,788,304 182,708,395 4.9665 4.393 4.384 4.393 4.348 4.446 41,539,697 4.3984 0.61%
2024-08-09 0 4.930 4.930 4.940 4.920 5.000 46,489,422 230,256,124 4.9529 4.366 4.366 4.375 4.357 4.428 52,493,763 4.3864 0.20%
2024-08-08 0 4.920 4.910 4.920 4.850 4.990 68,525,832 336,263,770 4.9071 4.357 4.348 4.357 4.295 4.419 77,376,285 4.3458 -0.81%
2024-08-07 0 4.960 4.950 4.960 4.820 5.030 118,006,250 585,538,123 4.9619 4.393 4.384 4.393 4.269 4.455 133,247,346 4.3944 2.90%
2024-08-06 0 4.820 4.820 4.830 4.820 4.940 64,153,587 311,484,941 4.8553 4.269 4.269 4.278 4.269 4.375 72,439,343 4.2999 -1.03%
2024-08-05 0 4.870 4.860 4.870 4.790 4.990 176,798,763 863,099,817 4.8818 4.313 4.304 4.313 4.242 4.419 199,633,205 4.3234 -2.79%
2024-08-02 0 5.010 5.000 5.010 4.870 5.030 108,262,685 538,101,786 4.9703 4.437 4.428 4.437 4.313 4.455 122,245,351 4.4018 1.01%
2024-08-01 0 4.960 4.960 4.970 4.960 5.100 82,048,886 410,551,809 5.0037 4.393 4.393 4.402 4.393 4.517 92,645,909 4.4314 -1.20%
2024-07-31 0 5.020 5.010 5.020 4.890 5.040 164,738,635 822,218,484 4.9910 4.446 4.437 4.446 4.331 4.464 186,015,452 4.4202 3.72%
2024-07-30 0 4.840 4.840 4.850 4.800 4.900 116,366,680 564,616,889 4.8520 4.286 4.286 4.295 4.251 4.340 131,396,017 4.2971 -1.83%
2024-07-29 0 4.930 4.930 4.940 4.870 4.990 104,699,622 517,774,977 4.9453 4.366 4.366 4.375 4.313 4.419 118,222,101 4.3797 1.44%
2024-07-26 0 4.860 4.860 4.870 4.820 4.970 73,933,616 361,029,596 4.8832 4.304 4.304 4.313 4.269 4.402 83,482,511 4.3246 0.21%
2024-07-25 0 4.850 4.850 4.860 4.840 4.960 78,980,349 385,313,690 4.8786 4.295 4.295 4.304 4.286 4.393 89,181,055 4.3206 -1.82%
2024-07-24 0 4.940 4.940 4.950 4.790 4.980 116,789,972 574,633,100 4.9202 4.375 4.375 4.384 4.242 4.410 131,873,980 4.3574 3.13%
2024-07-23 0 4.790 4.790 4.800 4.760 4.850 82,644,256 397,379,536 4.8083 4.242 4.242 4.251 4.216 4.295 93,318,174 4.2583 -0.21%
2024-07-22 0 4.800 4.800 4.810 4.620 4.810 96,941,548 458,860,556 4.7334 4.251 4.251 4.260 4.092 4.260 109,462,033 4.1920 1.48%
2024-07-19 0 4.730 4.730 4.740 4.670 4.850 181,705,325 861,638,137 4.7420 4.189 4.189 4.198 4.136 4.295 205,173,474 4.1996 -3.27%
2024-07-18 0 4.890 4.880 4.890 4.800 4.910 94,278,292 459,831,136 4.8774 4.331 4.322 4.331 4.251 4.348 106,454,804 4.3195 1.87%
2024-07-17 0 4.800 4.800 4.810 4.760 5.040 160,684,291 774,890,181 4.8224 4.251 4.251 4.260 4.216 4.464 181,437,469 4.2708 -4.38%
2024-07-16 0 5.020 5.020 5.030 4.930 5.060 119,168,563 598,670,449 5.0237 4.446 4.446 4.455 4.366 4.481 134,559,777 4.4491 1.01%
2024-07-15 0 4.970 4.970 4.980 4.880 5.040 94,591,753 470,398,804 4.9729 4.402 4.402 4.410 4.322 4.464 106,808,750 4.4041 1.22%
2024-07-12 0 4.910 4.910 4.920 4.870 4.950 68,052,688 334,401,571 4.9139 4.348 4.348 4.357 4.313 4.384 76,842,032 4.3518 0.61%
2024-07-11 0 4.880 4.880 4.890 4.850 4.930 57,825,782 282,046,009 4.8775 4.322 4.322 4.331 4.295 4.366 65,294,270 4.3196 0.41%
2024-07-10 0 4.860 4.850 4.860 4.840 5.070 136,673,561 668,982,574 4.8947 4.304 4.295 4.304 4.286 4.490 154,325,633 4.3349 -3.57%
2024-07-09 0 5.040 5.040 5.050 5.020 5.100 86,720,672 438,182,778 5.0528 4.464 4.464 4.472 4.446 4.517 97,921,079 4.4749 -1.37%
2024-07-08 0 5.110 5.100 5.110 5.070 5.200 87,068,253 446,851,760 5.1322 4.526 4.517 4.526 4.490 4.605 98,313,552 4.5452 0.38%
2024-07-05 0 5.310 5.310 5.320 5.310 5.430 135,963,919 727,740,304 5.3525 4.508 4.508 4.517 4.508 4.610 160,141,090 4.5444 -1.67%
2024-07-04 0 5.400 5.400 5.410 5.240 5.420 197,670,238 1,059,090,460 5.3579 4.585 4.585 4.593 4.449 4.602 232,820,057 4.5490 2.66%
2024-07-03 0 5.260 5.250 5.260 5.140 5.270 178,507,120 935,261,941 5.2394 4.466 4.457 4.466 4.364 4.474 210,249,344 4.4483 2.73%
2024-07-02 0 5.120 5.110 5.120 5.070 5.160 128,413,578 657,364,594 5.1191 4.347 4.339 4.347 4.305 4.381 151,248,144 4.3463 1.19%
2024-06-28 0 5.060 5.060 5.070 4.920 5.120 132,895,278 671,308,473 5.0514 4.296 4.296 4.305 4.177 4.347 156,526,782 4.2888 2.43%
2024-06-27 0 4.940 4.930 4.940 4.920 5.020 91,488,574 453,042,405 4.9519 4.194 4.186 4.194 4.177 4.262 107,757,117 4.2043 -1.40%
2024-06-26 0 5.010 5.010 5.020 4.900 5.050 99,848,447 498,848,709 4.9961 4.254 4.254 4.262 4.160 4.288 117,603,547 4.2418 0.80%
2024-06-25 0 4.970 4.970 4.980 4.910 5.000 83,313,149 413,431,929 4.9624 4.220 4.220 4.228 4.169 4.245 98,127,934 4.2132 1.02%
2024-06-24 0 4.920 4.920 4.930 4.810 4.950 120,127,221 588,171,579 4.8962 4.177 4.177 4.186 4.084 4.203 141,488,302 4.1570 1.44%
2024-06-21 0 4.850 4.840 4.850 4.830 4.950 124,585,743 606,351,462 4.8669 4.118 4.109 4.118 4.101 4.203 146,739,641 4.1322 -1.82%
2024-06-20 0 4.940 4.940 4.950 4.850 4.990 127,755,474 630,923,795 4.9385 4.194 4.194 4.203 4.118 4.237 150,473,015 4.1929 1.86%
2024-06-19 0 4.850 4.840 4.850 4.720 4.860 129,142,531 623,282,842 4.8263 4.118 4.109 4.118 4.007 4.126 152,106,719 4.0977 3.41%
2024-06-18 0 4.690 4.690 4.700 4.640 4.740 76,070,170 357,415,683 4.6985 3.982 3.982 3.990 3.939 4.024 89,597,005 3.9891 0.64%
2024-06-17 0 4.660 4.660 4.670 4.620 4.730 83,234,751 389,050,191 4.6741 3.956 3.956 3.965 3.922 4.016 98,035,595 3.9685 -0.85%
2024-06-14 0 4.700 4.700 4.710 4.700 4.800 87,949,152 416,414,193 4.7347 3.990 3.990 3.999 3.990 4.075 103,588,313 4.0199 -1.88%
2024-06-13 0 4.790 4.790 4.800 4.780 4.880 68,841,490 332,313,187 4.8272 4.067 4.067 4.075 4.058 4.143 81,082,918 4.0984 -0.62%
2024-06-12 0 4.820 4.820 4.830 4.730 4.860 106,844,966 513,038,415 4.8017 4.092 4.092 4.101 4.016 4.126 125,844,190 4.0768 0.00%
2024-06-11 0 4.820 4.820 4.830 4.750 4.900 112,501,163 541,823,638 4.8162 4.092 4.092 4.101 4.033 4.160 132,506,175 4.0890 -1.43%
2024-06-07 0 4.890 4.880 4.890 4.870 4.990 124,161,379 610,200,779 4.9146 4.152 4.143 4.152 4.135 4.237 146,239,816 4.1726 -0.41%
2024-06-06 0 4.910 4.910 4.920 4.880 5.000 121,511,374 600,206,897 4.9395 4.169 4.169 4.177 4.143 4.245 143,118,586 4.1938 0.82%
2024-06-05 0 4.870 4.860 4.870 4.840 4.980 132,678,971 649,103,609 4.8923 4.135 4.126 4.135 4.109 4.228 156,272,011 4.1537 -1.02%
2024-06-04 0 4.920 4.920 4.930 4.890 4.970 129,412,362 637,624,333 4.9271 4.177 4.177 4.186 4.152 4.220 152,424,532 4.1832 -1.80%
2024-06-03 0 5.010 5.010 5.020 4.950 5.090 90,821,135 455,900,297 5.0198 4.254 4.254 4.262 4.203 4.322 106,970,994 4.2619 1.01%
2024-05-31 0 4.960 4.960 4.970 4.960 5.090 141,033,384 704,937,143 4.9984 4.211 4.211 4.220 4.211 4.322 166,112,010 4.2437 -1.20%
2024-05-30 0 5.020 5.010 5.020 5.010 5.160 103,058,275 520,614,947 5.0517 4.262 4.254 4.262 4.254 4.381 121,384,148 4.2890 -2.33%
2024-05-29 0 5.140 5.140 5.150 5.110 5.210 96,682,995 499,767,865 5.1691 4.364 4.364 4.372 4.339 4.423 113,875,213 4.3887 -0.19%
2024-05-28 0 5.150 5.150 5.160 5.120 5.220 112,668,227 582,799,779 5.1727 4.372 4.372 4.381 4.347 4.432 132,702,946 4.3918 0.00%
2024-05-27 0 5.150 5.150 5.160 5.100 5.190 98,037,608 504,231,211 5.1432 4.372 4.372 4.381 4.330 4.406 115,470,704 4.3667 0.98%
2024-05-24 0 5.100 5.090 5.100 5.080 5.160 61,161,702 312,624,240 5.1114 4.330 4.322 4.330 4.313 4.381 72,037,506 4.3397 -0.39%
2024-05-23 0 5.120 5.120 5.130 5.060 5.140 66,534,506 339,849,038 5.1079 4.347 4.347 4.356 4.296 4.364 78,365,705 4.3367 -0.39%
2024-05-22 0 5.140 5.140 5.150 5.140 5.230 57,020,384 294,949,964 5.1727 4.364 4.364 4.372 4.364 4.440 67,159,777 4.3918 0.00%
2024-05-21 0 5.140 5.130 5.140 5.090 5.190 104,995,262 539,343,078 5.1368 4.364 4.356 4.364 4.322 4.406 123,665,571 4.3613 -0.77%
2024-05-20 0 5.180 5.170 5.180 5.160 5.280 106,272,333 552,072,934 5.1949 4.398 4.389 4.398 4.381 4.483 125,169,731 4.4106 -0.58%
2024-05-17 0 5.210 5.200 5.210 5.130 5.240 137,866,410 715,223,130 5.1878 4.423 4.415 4.423 4.356 4.449 162,381,883 4.4046 1.96%
2024-05-16 0 5.110 5.110 5.120 5.030 5.140 82,523,991 420,303,929 5.0931 4.339 4.339 4.347 4.271 4.364 97,198,448 4.3242 1.19%
2024-05-14 0 5.050 5.050 5.060 5.030 5.140 84,931,624 430,407,752 5.0677 4.288 4.288 4.296 4.271 4.364 100,034,207 4.3026 -1.37%
2024-05-13 0 5.120 5.110 5.120 5.010 5.140 135,998,313 691,809,059 5.0869 4.347 4.339 4.347 4.254 4.364 160,181,600 4.3189 0.59%
2024-05-10 0 5.090 5.080 5.090 4.850 5.100 361,359,824 1,802,206,095 4.9873 4.322 4.313 4.322 4.118 4.330 425,617,005 4.2343 5.38%
2024-05-09 0 4.830 4.830 4.840 4.810 4.880 65,242,327 315,708,447 4.8390 4.101 4.101 4.109 4.084 4.143 76,843,750 4.1084 0.00%
2024-05-08 0 4.830 4.820 4.830 4.810 4.920 107,005,756 521,083,790 4.8697 4.101 4.092 4.101 4.084 4.177 126,033,572 4.1345 0.42%
2024-05-07 0 4.810 4.800 4.810 4.750 4.840 76,506,860 368,005,922 4.8101 4.084 4.075 4.084 4.033 4.109 90,111,347 4.0839 1.05%
2024-05-06 0 4.760 4.750 4.760 4.630 4.770 103,894,996 490,724,494 4.7233 4.041 4.033 4.041 3.931 4.050 122,369,655 4.0102 1.71%
2024-05-03 0 4.680 4.670 4.680 4.610 4.700 52,068,390 242,766,022 4.6624 3.973 3.965 3.973 3.914 3.990 61,327,217 3.9585 1.30%
2024-05-02 0 4.620 4.610 4.620 4.600 4.730 94,913,346 439,819,851 4.6339 3.922 3.914 3.922 3.906 4.016 111,790,884 3.9343 -2.12%
2024-04-30 0 4.720 4.720 4.730 4.640 4.880 116,774,720 558,970,168 4.7867 4.007 4.007 4.016 3.939 4.143 137,539,658 4.0641 1.07%
2024-04-29 0 4.670 4.670 4.680 4.610 4.800 163,083,683 762,421,265 4.6750 3.965 3.965 3.973 3.914 4.075 192,083,304 3.9692 -2.71%
2024-04-26 0 4.800 4.800 4.810 4.770 4.880 120,896,471 584,667,507 4.8361 4.075 4.075 4.084 4.050 4.143 142,394,341 4.1060 0.63%
2024-04-25 0 4.770 4.760 4.770 4.670 4.780 71,221,629 338,684,317 4.7554 4.050 4.041 4.050 3.965 4.058 83,886,294 4.0374 1.27%
2024-04-24 0 4.710 4.700 4.710 4.690 4.770 101,912,074 481,311,554 4.7228 3.999 3.990 3.999 3.982 4.050 120,034,129 4.0098 0.00%
2024-04-23 0 4.710 4.700 4.710 4.600 4.720 142,800,468 669,004,665 4.6849 3.999 3.990 3.999 3.906 4.007 168,193,317 3.9776 1.95%
2024-04-22 0 4.620 4.610 4.620 4.600 4.790 150,776,768 707,687,187 4.6936 3.922 3.914 3.922 3.906 4.067 177,587,967 3.9850 -0.65%
2024-04-19 0 4.650 4.650 4.660 4.540 4.670 148,214,675 687,645,684 4.6395 3.948 3.948 3.956 3.855 3.965 174,570,281 3.9391 1.53%
2024-04-18 0 4.580 4.580 4.590 4.480 4.620 120,299,421 548,488,117 4.5594 3.889 3.889 3.897 3.804 3.922 141,691,123 3.8710 1.33%
2024-04-17 0 4.520 4.520 4.540 4.520 4.570 81,035,719 367,735,601 4.5379 3.838 3.838 3.855 3.838 3.880 95,445,530 3.8528 -0.88%
2024-04-16 0 4.560 4.560 4.570 4.560 4.680 102,886,920 473,499,569 4.6021 3.872 3.872 3.880 3.872 3.973 121,182,323 3.9073 -1.94%
2024-04-15 0 4.650 4.650 4.660 4.540 4.670 112,352,091 521,167,834 4.6387 3.948 3.948 3.956 3.855 3.965 132,330,595 3.9384 1.75%
2024-04-12 0 4.570 4.570 4.580 4.540 4.600 81,032,726 370,967,891 4.5780 3.880 3.880 3.889 3.855 3.906 95,442,005 3.8868 -0.65%
2024-04-11 0 4.600 4.600 4.610 4.500 4.640 88,892,653 408,657,240 4.5972 3.906 3.906 3.914 3.821 3.939 104,699,588 3.9031 -0.22%
2024-04-10 0 4.610 4.610 4.620 4.540 4.620 53,488,507 245,958,203 4.5983 3.914 3.914 3.922 3.855 3.922 62,999,860 3.9041 1.77%
2024-04-09 0 4.530 4.530 4.540 4.530 4.610 62,850,985 286,372,751 4.5564 3.846 3.846 3.855 3.846 3.914 74,027,178 3.8685 -0.88%
2024-04-08 0 4.570 4.570 4.580 4.500 4.640 116,212,344 532,376,265 4.5811 3.880 3.880 3.889 3.821 3.939 136,877,280 3.8894 0.88%
2024-04-05 0 4.530 4.530 4.540 4.430 4.640 103,179,845 465,336,562 4.5100 3.846 3.846 3.855 3.761 3.939 121,527,336 3.8291 -2.37%
2024-04-03 0 4.640 4.640 4.650 4.610 4.700 90,468,852 420,674,280 4.6499 3.939 3.939 3.948 3.914 3.990 106,556,068 3.9479 -0.43%
2024-04-02 0 4.660 4.660 4.670 4.500 4.670 193,865,487 897,145,309 4.6277 3.956 3.956 3.965 3.821 3.965 228,338,743 3.9290 4.95%
2024-03-28 0 4.440 4.440 4.450 4.310 4.470 144,185,976 636,585,177 4.4150 3.770 3.770 3.778 3.659 3.795 169,825,197 3.7485 0.91%
2024-03-27 0 4.400 4.390 4.400 4.360 4.450 146,539,636 644,394,514 4.3974 3.736 3.727 3.736 3.702 3.778 172,597,386 3.7335 -1.57%
2024-03-26 0 4.470 4.470 4.480 4.410 4.580 127,232,512 568,211,152 4.4659 3.795 3.795 3.804 3.744 3.889 149,857,060 3.7917 -0.45%
2024-03-25 0 4.490 4.490 4.500 4.420 4.600 108,185,828 489,406,277 4.5238 3.812 3.812 3.821 3.753 3.906 127,423,485 3.8408 0.90%
2024-03-22 0 4.450 4.440 4.450 4.410 4.600 158,427,020 708,806,568 4.4740 3.778 3.770 3.778 3.744 3.906 186,598,591 3.7986 -2.84%
2024-03-21 0 4.580 4.580 4.590 4.580 4.660 77,973,845 359,740,160 4.6136 3.889 3.889 3.897 3.889 3.956 91,839,192 3.9171 0.44%
2024-03-20 0 4.560 4.560 4.570 4.510 4.630 59,065,666 270,305,437 4.5764 3.872 3.872 3.880 3.829 3.931 69,568,752 3.8854 0.44%
2024-03-19 0 4.540 4.540 4.550 4.470 4.620 81,070,478 369,531,409 4.5582 3.855 3.855 3.863 3.795 3.922 95,486,470 3.8700 0.22%
2024-03-18 0 4.530 4.530 4.550 4.500 4.630 81,705,930 373,323,311 4.5691 3.846 3.846 3.863 3.821 3.931 96,234,919 3.8793 -0.44%
2024-03-15 0 4.550 4.550 4.560 4.500 4.650 149,481,562 680,224,526 4.5506 3.863 3.863 3.872 3.821 3.948 176,062,447 3.8635 -1.30%
2024-03-14 0 4.610 4.600 4.610 4.540 4.700 205,399,043 952,458,412 4.6371 3.914 3.906 3.914 3.855 3.990 241,923,202 3.9370 2.22%
2024-03-13 0 4.510 4.510 4.520 4.430 4.550 108,695,840 489,570,305 4.5040 3.829 3.829 3.838 3.761 3.863 128,024,188 3.8240 1.12%
2024-03-12 0 4.460 4.460 4.470 4.400 4.500 107,320,408 478,967,324 4.4630 3.787 3.787 3.795 3.736 3.821 126,404,176 3.7892 0.90%
2024-03-11 0 4.420 4.410 4.420 4.390 4.480 78,348,039 346,395,375 4.4212 3.753 3.744 3.753 3.727 3.804 92,279,926 3.7537 0.00%
2024-03-08 0 4.420 4.420 4.430 4.370 4.480 84,929,166 376,614,841 4.4345 3.753 3.753 3.761 3.710 3.804 100,031,312 3.7650 1.14%
2024-03-07 0 4.370 4.370 4.380 4.350 4.510 108,176,977 478,063,522 4.4193 3.710 3.710 3.719 3.693 3.829 127,413,060 3.7521 0.00%
2024-03-06 0 4.370 4.370 4.380 4.290 4.390 61,107,447 266,412,651 4.3597 3.710 3.710 3.719 3.642 3.727 71,973,603 3.7015 1.16%
2024-03-05 0 4.320 4.320 4.330 4.300 4.400 77,109,491 334,364,946 4.3362 3.668 3.668 3.676 3.651 3.736 90,821,139 3.6816 -1.37%
2024-03-04 0 4.380 4.380 4.390 4.330 4.420 75,302,097 329,434,967 4.3748 3.719 3.719 3.727 3.676 3.753 88,692,353 3.7144 1.15%
2024-03-01 0 4.330 4.330 4.340 4.250 4.360 92,864,676 401,749,059 4.3262 3.676 3.676 3.685 3.608 3.702 109,377,918 3.6730 0.00%
2024-02-29 0 4.330 4.330 4.340 4.320 4.370 115,464,385 500,944,434 4.3385 3.676 3.676 3.685 3.668 3.710 135,996,319 3.6835 -0.92%
2024-02-28 0 4.370 4.360 4.370 4.310 4.430 134,035,473 584,311,696 4.3594 3.710 3.702 3.710 3.659 3.761 157,869,727 3.7012 -1.35%
2024-02-27 0 4.430 4.430 4.440 4.360 4.460 86,835,084 383,121,686 4.4121 3.761 3.761 3.770 3.702 3.787 102,276,141 3.7460 -0.45%
2024-02-26 0 4.450 4.450 4.460 4.410 4.520 81,984,600 365,029,221 4.4524 3.778 3.778 3.787 3.744 3.838 96,563,142 3.7802 -0.67%
2024-02-23 0 4.480 4.480 4.490 4.460 4.570 100,303,252 451,068,071 4.4970 3.804 3.804 3.812 3.787 3.880 118,139,226 3.8181 -0.44%
2024-02-22 0 4.500 4.490 4.500 4.340 4.520 150,547,496 671,198,036 4.4584 3.821 3.812 3.821 3.685 3.838 177,317,926 3.7853 3.45%
2024-02-21 0 4.350 4.350 4.360 4.300 4.400 158,518,898 691,991,930 4.3654 3.693 3.693 3.702 3.651 3.736 186,706,806 3.7063 0.23%
2024-02-20 0 4.340 4.330 4.340 4.280 4.380 156,473,944 678,914,198 4.3388 3.685 3.676 3.685 3.634 3.719 184,298,218 3.6838 1.88%
2024-02-19 0 4.260 4.260 4.270 4.140 4.310 148,779,386 633,556,586 4.2584 3.617 3.617 3.625 3.515 3.659 175,235,409 3.6155 1.91%
2024-02-16 0 4.180 4.170 4.180 4.150 4.200 47,385,757 197,895,987 4.1763 3.549 3.540 3.549 3.523 3.566 55,811,916 3.5458 1.21%
2024-02-15 0 4.130 4.120 4.130 4.050 4.150 45,607,982 187,083,624 4.1020 3.506 3.498 3.506 3.439 3.523 53,718,016 3.4827 1.23%
2024-02-14 0 4.080 4.070 4.080 4.020 4.100 65,720,029 266,926,245 4.0616 3.464 3.456 3.464 3.413 3.481 77,406,397 3.4484 -0.97%
2024-02-09 0 4.120 4.110 4.120 4.060 4.140 23,878,439 97,811,669 4.0962 3.498 3.489 3.498 3.447 3.515 28,124,515 3.4778 -0.72%
2024-02-08 0 4.150 4.150 4.160 4.130 4.210 70,789,378 295,169,370 4.1697 3.523 3.523 3.532 3.506 3.574 83,377,180 3.5402 -0.72%
2024-02-07 0 4.180 4.170 4.180 4.110 4.200 111,283,924 464,614,176 4.1750 3.549 3.540 3.549 3.489 3.566 131,072,486 3.5447 -0.24%
2024-02-06 0 4.190 4.180 4.190 4.080 4.200 122,833,620 511,281,302 4.1624 3.557 3.549 3.557 3.464 3.566 144,675,955 3.5340 2.20%
2024-02-05 0 4.100 4.090 4.100 4.010 4.140 92,753,840 380,120,234 4.0982 3.481 3.473 3.481 3.405 3.515 109,247,373 3.4794 0.49%
2024-02-02 0 4.080 4.070 4.080 4.040 4.150 103,045,542 421,776,245 4.0931 3.464 3.456 3.464 3.430 3.523 121,369,151 3.4752 0.49%
2024-02-01 0 4.060 4.050 4.060 4.020 4.120 99,678,675 404,600,279 4.0590 3.447 3.439 3.447 3.413 3.498 117,403,586 3.4462 0.00%
2024-01-31 0 4.060 4.050 4.060 4.030 4.120 92,398,473 375,132,024 4.0599 3.447 3.439 3.447 3.422 3.498 108,828,815 3.4470 -0.73%
2024-01-30 0 4.090 4.090 4.100 4.060 4.140 122,668,130 503,228,864 4.1024 3.473 3.473 3.481 3.447 3.515 144,481,037 3.4830 -1.68%
2024-01-29 0 4.160 4.160 4.170 4.100 4.240 186,066,678 775,347,513 4.1670 3.532 3.532 3.540 3.481 3.600 219,153,146 3.5379 2.46%
2024-01-26 0 4.060 4.060 4.070 4.030 4.140 126,673,893 517,736,312 4.0872 3.447 3.447 3.456 3.422 3.515 149,199,107 3.4701 -1.93%
2024-01-25 0 4.140 4.140 4.150 3.870 4.140 333,442,224 1,350,276,689 4.0495 3.515 3.515 3.523 3.286 3.515 392,735,084 3.4381 7.25%
2024-01-24 0 3.860 3.860 3.870 3.710 3.880 201,610,511 763,708,500 3.7880 3.277 3.277 3.286 3.150 3.294 237,460,991 3.2161 4.32%
2024-01-23 0 3.700 3.700 3.710 3.640 3.770 143,935,195 533,665,177 3.7077 3.141 3.141 3.150 3.090 3.201 169,529,822 3.1479 0.54%
2024-01-22 0 3.680 3.680 3.690 3.640 3.760 117,217,060 431,753,032 3.6834 3.124 3.124 3.133 3.090 3.192 138,060,655 3.1273 -1.87%
2024-01-19 0 3.750 3.740 3.750 3.730 3.820 94,212,589 354,942,128 3.7675 3.184 3.175 3.184 3.167 3.243 110,965,518 3.1987 -0.53%
2024-01-18 0 3.770 3.770 3.780 3.720 3.810 104,588,473 393,766,813 3.7649 3.201 3.201 3.209 3.158 3.235 123,186,447 3.1965 0.27%
2024-01-17 0 3.760 3.760 3.770 3.740 3.880 174,444,810 661,445,632 3.7917 3.192 3.192 3.201 3.175 3.294 205,464,672 3.2193 -2.84%
2024-01-16 0 3.870 3.870 3.880 3.870 3.950 104,499,835 407,491,311 3.8994 3.286 3.286 3.294 3.286 3.354 123,082,047 3.3107 -2.03%
2024-01-15 0 3.950 3.950 3.960 3.930 3.980 50,790,778 201,013,031 3.9577 3.354 3.354 3.362 3.337 3.379 59,822,419 3.3602 0.51%
2024-01-12 0 3.930 3.930 3.940 3.880 3.950 56,606,324 222,515,214 3.9309 3.337 3.337 3.345 3.294 3.354 66,672,088 3.3375 0.77%
2024-01-11 0 3.900 3.900 3.910 3.890 3.960 71,645,513 280,631,861 3.9169 3.311 3.311 3.320 3.303 3.362 84,385,553 3.3256 -0.51%
2024-01-10 0 3.920 3.920 3.940 3.920 4.030 88,916,278 352,441,941 3.9638 3.328 3.328 3.345 3.328 3.422 104,727,414 3.3653 -2.00%
2024-01-09 0 4.000 4.000 4.010 3.980 4.050 75,529,951 303,378,707 4.0167 3.396 3.396 3.405 3.379 3.439 88,960,724 3.4103 -0.74%
2024-01-08 0 4.030 4.030 4.040 4.000 4.130 61,132,007 247,163,420 4.0431 3.422 3.422 3.430 3.396 3.506 72,002,531 3.4327 -1.23%
2024-01-05 0 4.080 4.080 4.090 4.050 4.160 72,559,613 297,524,208 4.1004 3.464 3.464 3.473 3.439 3.532 85,462,199 3.4814 0.25%
2024-01-04 0 4.070 4.070 4.080 4.070 4.140 57,002,264 233,325,017 4.0933 3.456 3.456 3.464 3.456 3.515 67,138,435 3.4753 -0.49%
2024-01-03 0 4.090 4.080 4.090 4.060 4.120 55,170,226 225,334,926 4.0844 3.473 3.464 3.473 3.447 3.498 64,980,623 3.4677 0.49%
2024-01-02 0 4.070 4.070 4.080 4.050 4.120 39,473,440 160,810,253 4.0739 3.456 3.456 3.464 3.439 3.498 46,492,626 3.4588 -0.49%
2023-12-29 0 4.090 4.090 4.100 4.050 4.100 35,852,939 146,483,494 4.0857 3.473 3.473 3.481 3.439 3.481 42,228,326 3.4688 0.49%
2023-12-28 0 4.070 4.070 4.080 4.030 4.090 54,244,955 220,754,641 4.0696 3.456 3.456 3.464 3.422 3.473 63,890,820 3.4552 0.99%
2023-12-27 0 4.030 4.030 4.040 3.930 4.050 83,750,050 336,291,711 4.0154 3.422 3.422 3.430 3.337 3.439 98,642,525 3.4092 2.54%
2023-12-22 0 3.930 3.920 3.930 3.890 3.970 45,556,145 179,340,059 3.9367 3.337 3.328 3.337 3.303 3.371 53,656,961 3.3423 1.03%
2023-12-21 0 3.890 3.890 3.900 3.840 3.920 54,084,958 209,784,706 3.8788 3.303 3.303 3.311 3.260 3.328 63,702,372 3.2932 -0.77%
2023-12-20 0 3.920 3.910 3.920 3.900 3.960 41,950,249 164,530,596 3.9220 3.328 3.320 3.328 3.311 3.362 49,409,863 3.3299 0.51%
2023-12-19 0 3.900 3.900 3.910 3.860 3.920 44,605,313 173,716,848 3.8945 3.311 3.311 3.320 3.277 3.328 52,537,052 3.3066 0.00%
2023-12-18 0 3.900 3.900 3.910 3.860 3.930 77,401,536 302,055,909 3.9025 3.311 3.311 3.320 3.277 3.337 91,165,115 3.3133 -0.26%
2023-12-15 0 3.910 3.910 3.920 3.880 3.980 127,753,906 502,068,176 3.9300 3.320 3.320 3.328 3.294 3.379 150,471,168 3.3366 1.82%
2023-12-14 0 3.840 3.840 3.850 3.820 3.880 56,808,413 218,665,380 3.8492 3.260 3.260 3.269 3.243 3.294 66,910,113 3.2680 0.52%
2023-12-13 0 3.820 3.820 3.830 3.810 3.880 79,990,504 305,956,665 3.8249 3.243 3.243 3.252 3.235 3.294 94,214,455 3.2474 -1.29%
2023-12-12 0 3.870 3.860 3.870 3.810 3.880 102,394,701 394,417,832 3.8519 3.286 3.277 3.286 3.235 3.294 120,602,577 3.2704 0.52%
2023-12-11 0 3.850 3.850 3.860 3.780 3.880 150,754,512 577,157,635 3.8285 3.269 3.269 3.277 3.209 3.294 177,561,753 3.2505 -1.28%
2023-12-08 0 3.900 3.890 3.900 3.880 3.950 45,630,834 178,340,971 3.9083 3.311 3.303 3.311 3.294 3.354 53,744,931 3.3183 0.52%
2023-12-07 0 3.880 3.880 3.890 3.820 3.900 73,573,167 284,331,605 3.8646 3.294 3.294 3.303 3.243 3.311 86,655,984 3.2812 -0.77%
2023-12-06 0 3.910 3.910 3.920 3.860 3.960 70,668,610 276,516,080 3.9129 3.320 3.320 3.328 3.277 3.362 83,234,937 3.3221 -0.26%
2023-12-05 0 3.920 3.910 3.920 3.880 4.000 126,932,798 498,543,281 3.9276 3.328 3.320 3.328 3.294 3.396 149,504,050 3.3346 -1.75%
2023-12-04 0 3.990 3.990 4.000 3.990 4.050 71,858,338 288,382,796 4.0132 3.388 3.388 3.396 3.388 3.439 84,636,223 3.4073 -0.50%
2023-12-01 0 4.010 4.010 4.020 4.000 4.050 68,735,449 276,218,800 4.0186 3.405 3.405 3.413 3.396 3.439 80,958,020 3.4119 -0.25%
2023-11-30 0 4.020 4.020 4.030 3.970 4.030 117,199,988 469,897,405 4.0094 3.413 3.413 3.422 3.371 3.422 138,040,547 3.4041 0.25%
2023-11-29 0 4.010 4.000 4.010 3.980 4.100 107,375,348 431,405,444 4.0177 3.405 3.396 3.405 3.379 3.481 126,468,885 3.4112 -0.99%
2023-11-28 0 4.050 4.050 4.060 4.040 4.120 80,527,784 326,604,616 4.0558 3.439 3.439 3.447 3.430 3.498 94,847,274 3.4435 -0.98%
2023-11-27 0 4.090 4.080 4.090 4.070 4.150 63,475,174 259,823,178 4.0933 3.473 3.464 3.473 3.456 3.523 74,762,361 3.4753 -0.49%
2023-11-24 0 4.110 4.100 4.110 4.100 4.150 52,742,124 217,257,934 4.1192 3.489 3.481 3.489 3.481 3.523 62,120,754 3.4973 -1.67%
2023-11-23 0 4.180 4.170 4.180 4.110 4.190 50,871,533 211,281,332 4.1532 3.549 3.540 3.549 3.489 3.557 59,917,534 3.5262 0.72%
2023-11-22 0 4.150 4.150 4.160 4.130 4.170 40,258,942 166,966,530 4.1473 3.523 3.523 3.532 3.506 3.540 47,417,807 3.5212 0.00%
2023-11-21 0 4.150 4.150 4.160 4.150 4.230 65,963,325 276,256,416 4.1880 3.523 3.523 3.532 3.523 3.591 77,692,956 3.5557 -0.48%
2023-11-20 0 4.170 4.160 4.170 4.100 4.190 59,157,120 246,098,033 4.1601 3.540 3.532 3.540 3.481 3.557 69,676,468 3.5320 1.46%
2023-11-17 0 4.110 4.100 4.110 4.090 4.190 67,556,525 278,636,123 4.1245 3.489 3.481 3.489 3.473 3.557 79,569,459 3.5018 -2.14%
2023-11-16 0 4.200 4.200 4.210 4.140 4.240 85,204,844 358,064,283 4.2024 3.566 3.566 3.574 3.515 3.600 100,356,011 3.5679 0.00%
2023-11-15 0 4.200 4.190 4.200 4.110 4.210 102,285,606 426,229,559 4.1671 3.566 3.557 3.566 3.489 3.574 120,474,083 3.5379 3.45%
2023-11-14 0 4.060 4.060 4.070 4.060 4.130 40,357,756 164,673,991 4.0804 3.447 3.447 3.456 3.447 3.506 47,534,192 3.4643 0.25%
2023-11-13 0 4.050 4.050 4.060 3.990 4.060 43,834,745 176,836,368 4.0342 3.439 3.439 3.447 3.388 3.447 51,629,461 3.4251 1.76%
2023-11-10 0 3.980 3.970 3.980 3.970 4.020 64,699,044 258,306,696 3.9924 3.379 3.371 3.379 3.371 3.413 76,203,860 3.3897 -1.00%
2023-11-09 0 4.020 4.020 4.030 3.990 4.070 75,321,137 303,281,035 4.0265 3.413 3.413 3.422 3.388 3.456 88,714,779 3.4186 0.50%
2023-11-08 0 4.000 3.990 4.000 3.980 4.040 71,848,062 287,490,075 4.0014 3.396 3.388 3.396 3.379 3.430 84,624,120 3.3973 -0.50%
2023-11-07 0 4.020 4.020 4.030 4.020 4.070 74,878,727 302,577,993 4.0409 3.413 3.413 3.422 3.413 3.456 88,193,699 3.4308 -1.23%
2023-11-06 0 4.070 4.070 4.080 4.040 4.110 85,096,851 345,973,436 4.0656 3.456 3.456 3.464 3.430 3.489 100,228,815 3.4518 -0.73%
2023-11-03 0 4.100 4.100 4.110 4.070 4.140 59,687,109 245,425,511 4.1119 3.481 3.481 3.489 3.456 3.515 70,300,700 3.4911 0.99%
2023-11-02 0 4.060 4.050 4.060 4.040 4.100 52,034,532 211,408,336 4.0628 3.447 3.439 3.447 3.430 3.481 61,287,338 3.4495 1.00%
2023-11-01 0 4.020 4.020 4.030 3.980 4.050 50,623,310 203,288,412 4.0157 3.413 3.413 3.422 3.379 3.439 59,625,172 3.4094 0.50%
2023-10-31 0 4.000 4.000 4.010 4.000 4.040 75,218,174 301,791,561 4.0122 3.396 3.396 3.405 3.396 3.430 88,593,507 3.4065 -0.99%
2023-10-30 0 4.040 4.030 4.040 4.000 4.110 104,087,789 419,222,975 4.0276 3.430 3.422 3.430 3.396 3.489 122,596,731 3.4195 -2.42%
2023-10-27 0 4.140 4.130 4.140 4.070 4.150 74,235,830 305,408,839 4.1140 3.515 3.506 3.515 3.456 3.523 87,436,482 3.4929 2.73%
2023-10-26 0 4.030 4.020 4.030 3.970 4.080 90,995,271 366,434,581 4.0270 3.422 3.413 3.422 3.371 3.464 107,176,095 3.4190 0.75%
2023-10-25 0 4.000 4.000 4.010 4.000 4.150 96,728,358 391,074,051 4.0430 3.396 3.396 3.405 3.396 3.523 113,928,642 3.4326 -1.48%
2023-10-24 0 4.060 4.060 4.070 3.980 4.070 69,296,919 279,381,040 4.0317 3.447 3.447 3.456 3.379 3.456 81,619,331 3.4230 -0.49%
2023-10-20 0 4.080 4.070 4.080 4.060 4.150 109,322,170 449,300,916 4.1099 3.464 3.456 3.464 3.447 3.523 128,761,892 3.4894 -1.21%
2023-10-19 0 4.130 4.130 4.140 4.130 4.260 78,072,607 325,192,746 4.1653 3.506 3.506 3.515 3.506 3.617 91,955,516 3.5364 -3.73%
2023-10-18 0 4.290 4.290 4.300 4.240 4.330 175,459,040 751,354,490 4.2822 3.642 3.642 3.651 3.600 3.676 206,659,253 3.6357 0.23%
2023-10-17 0 4.280 4.270 4.280 4.160 4.300 139,911,864 594,580,389 4.2497 3.634 3.625 3.634 3.532 3.651 164,791,060 3.6081 2.64%
2023-10-16 0 4.170 4.160 4.170 4.140 4.260 128,934,063 538,811,410 4.1790 3.540 3.532 3.540 3.515 3.617 151,861,181 3.5481 0.24%
2023-10-13 0 4.160 4.160 4.170 4.150 4.250 120,519,261 504,891,695 4.1893 3.532 3.532 3.540 3.523 3.608 141,950,055 3.5568 -1.19%
2023-10-12 0 4.210 4.200 4.210 4.190 4.280 138,554,507 583,646,566 4.2124 3.574 3.566 3.574 3.557 3.634 163,192,337 3.5764 1.20%
2023-10-11 0 4.160 4.160 4.170 4.120 4.190 113,606,621 472,908,387 4.1627 3.532 3.532 3.540 3.498 3.557 133,808,206 3.5342 1.22%
2023-10-10 0 4.110 4.110 4.120 4.100 4.210 73,383,058 303,532,389 4.1363 3.489 3.489 3.498 3.481 3.574 86,432,069 3.5118 -0.24%
2023-10-09 0 4.120 4.110 4.120 4.010 4.170 95,703,206 394,354,483 4.1206 3.498 3.489 3.498 3.405 3.540 112,721,197 3.4985 1.48%
2023-10-06 0 4.060 4.060 4.070 4.050 4.110 42,387,749 172,845,701 4.0777 3.447 3.447 3.456 3.439 3.489 49,925,159 3.4621 0.50%
2023-10-05 0 4.040 4.040 4.050 3.970 4.080 60,650,046 244,710,490 4.0348 3.430 3.430 3.439 3.371 3.464 71,434,867 3.4256 0.25%
2023-10-04 0 4.030 4.020 4.030 3.980 4.050 42,656,169 171,130,632 4.0119 3.422 3.413 3.422 3.379 3.439 50,241,310 3.4062 -0.74%
2023-10-03 0 4.060 4.050 4.060 4.030 4.240 149,030,962 605,876,899 4.0654 3.447 3.439 3.447 3.422 3.600 175,531,721 3.4517 -5.14%
2023-09-29 0 4.280 4.280 4.290 4.260 4.330 92,432,555 396,606,674 4.2908 3.634 3.634 3.642 3.617 3.676 108,868,957 3.6430 -0.23%
2023-09-28 0 4.290 4.290 4.300 4.290 4.430 89,474,640 387,788,832 4.3341 3.642 3.642 3.651 3.642 3.761 105,385,064 3.6797 -2.28%
2023-09-27 0 4.390 4.380 4.390 4.320 4.420 106,651,613 467,052,179 4.3792 3.727 3.719 3.727 3.668 3.753 125,616,455 3.7181 2.57%
2023-09-26 0 4.280 4.280 4.290 4.250 4.370 83,046,883 357,150,663 4.3006 3.634 3.634 3.642 3.608 3.710 97,814,321 3.6513 -1.15%
2023-09-25 0 4.330 4.330 4.340 4.320 4.420 53,269,693 231,836,959 4.3521 3.676 3.676 3.685 3.668 3.753 62,742,136 3.6951 -2.04%
2023-09-22 0 4.420 4.410 4.420 4.230 4.420 113,941,772 497,728,138 4.3683 3.753 3.744 3.753 3.591 3.753 134,202,954 3.7088 3.76%
2023-09-21 0 4.260 4.250 4.260 4.250 4.340 74,815,555 319,751,464 4.2739 3.617 3.608 3.617 3.608 3.685 88,119,294 3.6286 -0.47%
2023-09-20 0 4.280 4.280 4.290 4.240 4.340 52,446,354 225,524,991 4.3001 3.634 3.634 3.642 3.600 3.685 61,772,390 3.6509 -0.70%
2023-09-19 0 4.310 4.300 4.310 4.240 4.310 94,953,280 405,926,469 4.2750 3.659 3.651 3.659 3.600 3.659 111,837,919 3.6296 1.17%
2023-09-18 0 4.260 4.260 4.270 4.220 4.280 69,879,574 297,422,251 4.2562 3.617 3.617 3.625 3.583 3.634 82,305,594 3.6136 0.00%
2023-09-15 0 4.260 4.260 4.270 4.260 4.390 183,212,456 785,974,345 4.2900 3.617 3.617 3.625 3.617 3.727 215,791,385 3.6423 -1.39%
2023-09-14 0 4.320 4.320 4.330 4.220 4.340 49,678,195 213,710,062 4.3019 3.668 3.668 3.676 3.583 3.685 58,511,996 3.6524 1.65%
2023-09-13 0 4.250 4.250 4.260 4.240 4.340 81,717,378 348,882,751 4.2694 3.608 3.608 3.617 3.600 3.685 96,248,402 3.6248 -0.70%
2023-09-12 0 4.280 4.280 4.290 4.250 4.460 105,812,106 455,344,555 4.3033 3.634 3.634 3.642 3.608 3.787 124,627,667 3.6536 -2.73%
2023-09-11 0 4.400 4.390 4.400 4.360 4.500 103,504,326 456,914,318 4.4144 3.736 3.727 3.736 3.702 3.821 121,909,516 3.7480 -1.35%
2023-09-07 0 4.460 4.460 4.470 4.430 4.520 97,925,670 438,567,902 4.4786 3.787 3.787 3.795 3.761 3.838 115,338,861 3.8024 0.18%
2023-09-06 0 4.610 4.610 4.620 4.590 4.670 124,165,562 572,808,485 4.6133 3.780 3.780 3.788 3.764 3.829 151,428,118 3.7827 -1.07%
2023-09-05 0 4.660 4.650 4.660 4.620 4.680 112,536,695 523,879,683 4.6552 3.821 3.813 3.821 3.788 3.837 137,245,945 3.8171 -0.21%
2023-09-04 0 4.670 4.660 4.670 4.620 4.700 144,423,328 674,397,001 4.6696 3.829 3.821 3.829 3.788 3.854 176,133,804 3.8289 1.74%
2023-08-31 0 4.590 4.580 4.590 4.510 4.610 146,245,025 668,790,936 4.5731 3.764 3.755 3.764 3.698 3.780 178,355,484 3.7498 0.44%
2023-08-30 0 4.570 4.560 4.570 4.550 4.630 140,879,301 646,148,434 4.5865 3.747 3.739 3.747 3.731 3.796 171,811,628 3.7608 0.44%
2023-08-29 0 4.550 4.540 4.550 4.520 4.580 113,218,675 514,383,919 4.5433 3.731 3.723 3.731 3.706 3.755 138,077,665 3.7253 1.34%
2023-08-28 0 4.490 4.490 4.500 4.440 4.550 150,817,842 679,157,868 4.5032 3.682 3.682 3.690 3.641 3.731 183,932,337 3.6924 2.75%
2023-08-25 0 4.370 4.370 4.380 4.350 4.430 73,838,439 324,246,978 4.3913 3.583 3.583 3.591 3.567 3.632 90,050,862 3.6007 0.00%
2023-08-24 0 4.370 4.370 4.380 4.300 4.390 93,878,089 407,859,794 4.3446 3.583 3.583 3.591 3.526 3.600 114,490,541 3.5624 1.63%
2023-08-23 0 4.300 4.300 4.310 4.210 4.360 92,840,830 398,890,201 4.2965 3.526 3.526 3.534 3.452 3.575 113,225,535 3.5230 1.42%
2023-08-22 0 4.240 4.230 4.240 4.140 4.250 93,368,794 392,834,537 4.2073 3.477 3.468 3.477 3.395 3.485 113,869,422 3.4499 1.44%
2023-08-21 0 4.180 4.170 4.180 4.140 4.240 105,168,931 441,046,498 4.1937 3.427 3.419 3.427 3.395 3.477 128,260,469 3.4387 -1.42%
2023-08-18 0 4.240 4.240 4.250 4.230 4.340 81,103,122 347,490,082 4.2845 3.477 3.477 3.485 3.468 3.559 98,910,623 3.5132 -1.17%
2023-08-17 0 4.290 4.280 4.290 4.240 4.310 66,175,618 283,020,746 4.2768 3.518 3.509 3.518 3.477 3.534 80,705,544 3.5068 -0.46%
2023-08-16 0 4.310 4.300 4.310 4.260 4.360 67,079,130 288,543,983 4.3015 3.534 3.526 3.534 3.493 3.575 81,807,437 3.5271 -1.15%
2023-08-15 0 4.360 4.350 4.360 4.320 4.410 55,958,581 244,858,494 4.3757 3.575 3.567 3.575 3.542 3.616 68,245,192 3.5879 -0.46%
2023-08-14 0 4.380 4.370 4.380 4.310 4.390 78,991,939 344,018,403 4.3551 3.591 3.583 3.591 3.534 3.600 96,335,896 3.5710 -1.57%
2023-08-11 0 4.450 4.440 4.450 4.430 4.530 75,582,614 337,066,721 4.4596 3.649 3.641 3.649 3.632 3.714 92,177,998 3.6567 -1.98%
2023-08-10 0 4.540 4.530 4.540 4.460 4.560 103,503,369 467,932,911 4.5209 3.723 3.714 3.723 3.657 3.739 126,229,206 3.7070 1.79%
2023-08-09 0 4.460 4.450 4.460 4.350 4.460 90,096,020 399,138,796 4.4301 3.657 3.649 3.657 3.567 3.657 109,878,057 3.6326 1.83%
2023-08-08 0 4.380 4.380 4.390 4.330 4.450 141,063,478 621,457,122 4.4055 3.591 3.591 3.600 3.550 3.649 172,036,244 3.6124 0.00%
2023-08-07 0 4.380 4.380 4.390 4.290 4.400 84,356,907 369,383,937 4.3788 3.591 3.591 3.600 3.518 3.608 102,878,829 3.5905 1.62%
2023-08-04 0 4.310 4.300 4.310 4.270 4.350 67,554,093 291,944,012 4.3216 3.534 3.526 3.534 3.501 3.567 82,386,686 3.5436 1.65%
2023-08-03 0 4.240 4.240 4.250 4.240 4.330 106,063,290 452,475,651 4.2661 3.477 3.477 3.485 3.477 3.550 129,351,199 3.4980 -1.62%
2023-08-02 0 4.310 4.310 4.320 4.300 4.370 79,851,382 345,118,101 4.3220 3.534 3.534 3.542 3.526 3.583 97,384,043 3.5439 -0.92%
2023-08-01 0 4.350 4.350 4.360 4.320 4.430 100,665,676 438,989,046 4.3609 3.567 3.567 3.575 3.542 3.632 122,768,452 3.5757 0.00%
2023-07-31 0 4.350 4.350 4.360 4.300 4.390 199,929,449 867,938,036 4.3412 3.567 3.567 3.575 3.526 3.600 243,827,191 3.5596 -0.46%
2023-07-28 0 4.370 4.370 4.380 4.270 4.380 161,836,224 704,388,568 4.3525 3.583 3.583 3.591 3.501 3.591 197,369,982 3.5689 -0.46%
2023-07-27 0 4.390 4.380 4.390 4.330 4.520 155,799,080 685,970,459 4.4029 3.600 3.591 3.600 3.550 3.706 190,007,286 3.6102 -1.79%
2023-07-26 0 4.470 4.460 4.470 4.420 4.640 96,983,051 435,176,958 4.4871 3.665 3.657 3.665 3.624 3.805 118,277,247 3.6793 -3.46%
2023-07-25 0 4.630 4.620 4.630 4.550 4.650 81,867,272 377,205,071 4.6075 3.796 3.788 3.796 3.731 3.813 99,842,555 3.7780 2.21%
2023-07-24 0 4.530 4.520 4.530 4.500 4.590 50,162,794 227,418,308 4.5336 3.714 3.706 3.714 3.690 3.764 61,176,846 3.7174 -1.52%
2023-07-21 0 4.600 4.590 4.600 4.520 4.600 44,136,870 201,265,650 4.5600 3.772 3.764 3.772 3.706 3.772 53,827,833 3.7391 1.32%
2023-07-20 0 4.540 4.540 4.550 4.530 4.620 46,383,000 211,466,772 4.5591 3.723 3.723 3.731 3.714 3.788 56,567,137 3.7383 -0.87%
2023-07-19 0 4.580 4.570 4.580 4.510 4.590 39,603,618 180,722,610 4.5633 3.755 3.747 3.755 3.698 3.764 48,299,232 3.7417 0.88%
2023-07-18 0 4.540 4.540 4.550 4.540 4.650 58,331,236 267,629,781 4.5881 3.723 3.723 3.731 3.723 3.813 71,138,802 3.7621 -2.78%
2023-07-14 0 4.670 4.660 4.670 4.600 4.680 67,539,403 314,862,274 4.6619 3.829 3.821 3.829 3.772 3.837 82,368,770 3.8226 1.52%
2023-07-13 0 4.600 4.590 4.600 4.480 4.640 93,194,325 428,848,140 4.6017 3.772 3.764 3.772 3.673 3.805 113,656,645 3.7732 2.68%
2023-07-12 0 4.480 4.470 4.480 4.440 4.510 57,863,158 259,003,162 4.4761 3.673 3.665 3.673 3.641 3.698 70,567,949 3.6703 1.36%
2023-07-11 0 4.420 4.410 4.420 4.400 4.480 57,730,148 256,220,411 4.4382 3.624 3.616 3.624 3.608 3.673 70,405,735 3.6392 0.00%
2023-07-10 0 4.420 4.420 4.430 4.390 4.570 69,509,754 307,793,522 4.4281 3.624 3.624 3.632 3.600 3.747 84,771,744 3.6309 -1.34%
2023-07-07 0 4.480 4.480 4.490 4.450 4.540 60,091,471 270,184,567 4.4962 3.673 3.673 3.682 3.649 3.723 73,285,525 3.6867 -1.10%
2023-07-06 0 4.530 4.530 4.540 4.490 4.620 78,432,427 356,136,532 4.5407 3.714 3.714 3.723 3.682 3.788 95,653,534 3.7232 -0.44%
2023-07-05 0 4.550 4.550 4.560 4.550 4.660 36,877,600 168,686,679 4.5742 3.731 3.731 3.739 3.731 3.821 44,974,673 3.7507 -2.15%
2023-07-04 0 4.650 4.640 4.650 4.600 4.690 34,231,905 158,650,571 4.6346 3.813 3.805 3.813 3.772 3.846 41,748,073 3.8002 0.00%
2023-07-03 0 4.650 4.640 4.650 4.570 4.650 44,063,148 203,997,539 4.6297 3.813 3.805 3.813 3.747 3.813 53,737,924 3.7962 1.31%
2023-06-30 0 4.590 4.580 4.590 4.490 4.650 75,400,330 345,918,253 4.5878 3.764 3.755 3.764 3.682 3.813 91,955,691 3.7618 2.23%
2023-06-29 0 4.490 4.490 4.500 4.470 4.580 36,352,575 163,477,213 4.4970 3.682 3.682 3.690 3.665 3.755 44,334,370 3.6874 -0.88%
2023-06-28 0 4.530 4.510 4.530 4.500 4.560 51,715,576 234,285,291 4.5303 3.714 3.698 3.714 3.690 3.739 63,070,567 3.7147 0.00%
2023-06-27 0 4.530 4.520 4.530 4.400 4.560 59,175,844 267,103,952 4.5137 3.714 3.706 3.714 3.608 3.739 72,168,857 3.7011 2.49%
2023-06-26 0 4.420 4.420 4.430 4.400 4.450 71,654,572 316,554,057 4.4178 3.624 3.624 3.632 3.608 3.649 87,387,491 3.6224 -0.23%
2023-06-23 0 4.430 4.420 4.430 4.380 4.480 92,835,720 409,573,645 4.4118 3.632 3.624 3.632 3.591 3.673 113,219,303 3.6175 -1.99%
2023-06-21 0 4.520 4.520 4.530 4.370 4.540 133,770,162 597,195,728 4.4643 3.706 3.706 3.714 3.583 3.723 163,141,563 3.6606 0.44%
2023-06-20 0 4.500 4.490 4.500 4.480 4.620 136,743,540 616,976,581 4.5119 3.690 3.682 3.690 3.673 3.788 166,767,794 3.6996 -2.81%
2023-06-19 0 4.630 4.620 4.630 4.570 4.650 93,405,092 430,705,606 4.6112 3.796 3.788 3.796 3.747 3.813 113,913,690 3.7810 0.43%
2023-06-16 0 4.610 4.610 4.620 4.570 4.780 311,761,940 1,442,176,412 4.6259 3.780 3.780 3.788 3.747 3.919 380,214,312 3.7931 -1.91%
2023-06-15 0 4.700 4.690 4.700 4.600 4.760 138,544,285 646,744,030 4.6681 3.854 3.846 3.854 3.772 3.903 168,963,922 3.8277 -0.63%
2023-06-14 0 4.730 4.720 4.730 4.700 4.850 73,781,145 351,352,839 4.7621 3.878 3.870 3.878 3.854 3.977 89,980,988 3.9047 -0.63%
2023-06-13 0 4.760 4.750 4.760 4.700 4.870 122,831,997 582,702,983 4.7439 3.903 3.895 3.903 3.854 3.993 149,801,747 3.8898 -1.86%
2023-06-12 0 4.850 4.840 4.850 4.820 5.000 88,118,811 429,842,744 4.8780 3.977 3.969 3.977 3.952 4.100 107,466,720 3.9998 -2.09%
2023-06-09 0 5.170 5.160 5.170 5.020 5.180 161,527,081 829,720,544 5.1367 4.062 4.054 4.062 3.944 4.069 205,611,131 4.0354 2.17%
2023-06-08 0 5.060 5.050 5.060 4.970 5.070 92,071,000 463,371,234 5.0328 3.975 3.967 3.975 3.904 3.983 117,199,062 3.9537 1.00%
2023-06-07 0 5.010 5.010 5.020 4.960 5.040 188,054,201 940,540,984 5.0014 3.936 3.936 3.944 3.897 3.959 239,378,045 3.9291 -0.99%
2023-06-06 0 5.060 5.060 5.070 4.940 5.160 144,609,141 735,539,704 5.0864 3.975 3.975 3.983 3.881 4.054 184,075,938 3.9958 1.40%
2023-06-05 0 4.990 4.980 4.990 4.950 5.100 116,457,921 581,566,240 4.9938 3.920 3.912 3.920 3.889 4.007 148,241,674 3.9231 -0.20%
2023-06-02 0 5.000 5.000 5.010 4.980 5.100 175,949,046 883,999,255 5.0242 3.928 3.928 3.936 3.912 4.007 223,969,146 3.9470 1.01%
2023-06-01 0 4.950 4.940 4.950 4.810 5.000 141,354,953 696,279,342 4.9258 3.889 3.881 3.889 3.779 3.928 179,933,616 3.8696 0.41%
2023-05-31 0 4.930 4.920 4.930 4.880 5.050 243,829,443 1,201,954,206 4.9295 3.873 3.865 3.873 3.834 3.967 310,375,494 3.8726 -3.14%
2023-05-30 0 5.090 5.080 5.090 5.050 5.180 90,927,874 464,225,040 5.1054 3.999 3.991 3.999 3.967 4.069 115,743,954 4.0108 -0.59%
2023-05-29 0 5.120 5.110 5.120 5.000 5.220 122,915,394 631,595,444 5.1385 4.022 4.014 4.022 3.928 4.101 156,461,523 4.0367 1.99%
2023-05-25 0 5.020 5.020 5.030 4.970 5.060 110,515,584 554,617,465 5.0185 3.944 3.944 3.952 3.904 3.975 140,677,551 3.9425 -0.79%
2023-05-24 0 5.060 5.060 5.080 5.050 5.130 82,528,200 419,462,892 5.0827 3.975 3.975 3.991 3.967 4.030 105,051,837 3.9929 -1.17%
2023-05-23 0 5.120 5.120 5.130 5.100 5.220 81,307,593 419,270,454 5.1566 4.022 4.022 4.030 4.007 4.101 103,498,101 4.0510 -0.58%
2023-05-22 0 5.150 5.150 5.160 5.130 5.250 65,898,054 341,732,354 5.1858 4.046 4.046 4.054 4.030 4.124 83,882,983 4.0739 -0.39%
2023-05-19 0 5.170 5.170 5.180 5.110 5.250 93,597,716 485,080,933 5.1826 4.062 4.062 4.069 4.014 4.124 119,142,450 4.0714 -1.52%
2023-05-18 0 5.250 5.240 5.250 5.090 5.270 89,466,552 466,686,506 5.2163 4.124 4.117 4.124 3.999 4.140 113,883,807 4.0979 3.55%
2023-05-17 0 5.070 5.070 5.080 5.060 5.200 74,708,206 382,115,426 5.1148 3.983 3.983 3.991 3.975 4.085 95,097,606 4.0181 -1.74%
2023-05-16 0 5.160 5.150 5.160 5.150 5.300 80,021,029 415,654,524 5.1943 4.054 4.046 4.054 4.046 4.164 101,860,407 4.0806 0.00%
2023-05-15 0 5.160 5.150 5.160 5.000 5.200 103,504,942 529,510,175 5.1158 4.054 4.046 4.054 3.928 4.085 131,753,561 4.0189 0.58%
2023-05-12 0 5.130 5.120 5.130 5.030 5.180 103,921,159 531,768,399 5.1170 4.030 4.022 4.030 3.952 4.069 132,283,372 4.0199 -0.39%
2023-05-11 0 5.150 5.150 5.160 5.070 5.210 105,786,295 543,798,422 5.1405 4.046 4.046 4.054 3.983 4.093 134,657,542 4.0384 -1.34%
2023-05-10 0 5.220 5.220 5.230 5.210 5.360 129,312,454 680,859,633 5.2652 4.101 4.101 4.109 4.093 4.211 164,604,472 4.1363 -1.69%
2023-05-09 0 5.310 5.300 5.310 5.290 5.470 164,478,073 885,477,625 5.3836 4.172 4.164 4.172 4.156 4.297 209,367,509 4.2293 -1.30%
2023-05-08 0 5.380 5.370 5.380 5.110 5.380 220,634,395 1,170,135,952 5.3035 4.227 4.219 4.227 4.014 4.227 280,850,042 4.1664 5.91%
2023-05-05 0 5.080 5.080 5.090 5.030 5.160 74,621,009 379,229,235 5.0821 3.991 3.991 3.999 3.952 4.054 94,986,611 3.9924 -0.20%
2023-05-04 0 5.090 5.090 5.100 4.880 5.170 147,332,687 748,371,435 5.0795 3.999 3.999 4.007 3.834 4.062 187,542,796 3.9904 1.39%
2023-05-03 0 5.020 5.020 5.030 4.940 5.100 106,259,401 530,843,224 4.9957 3.944 3.944 3.952 3.881 4.007 135,259,769 3.9246 -2.90%
2023-05-02 0 5.170 5.160 5.170 5.110 5.210 62,270,519 321,546,937 5.1637 4.062 4.054 4.062 4.014 4.093 79,265,419 4.0566 0.78%
2023-04-28 0 5.130 5.120 5.130 5.050 5.180 169,880,852 870,266,816 5.1228 4.030 4.022 4.030 3.967 4.069 216,244,817 4.0245 0.39%
2023-04-27 0 5.110 5.100 5.110 5.060 5.160 93,940,625 479,570,397 5.1050 4.014 4.007 4.014 3.975 4.054 119,578,946 4.0105 -1.35%
2023-04-26 0 5.180 5.170 5.180 5.070 5.220 139,193,072 717,996,269 5.1583 4.069 4.062 4.069 3.983 4.101 177,181,713 4.0523 1.57%
2023-04-25 0 5.100 5.100 5.110 5.090 5.220 116,148,909 598,154,018 5.1499 4.007 4.007 4.014 3.999 4.101 147,848,326 4.0457 -0.97%
2023-04-24 0 5.150 5.140 5.150 5.070 5.180 174,928,370 897,815,318 5.1325 4.046 4.038 4.046 3.983 4.069 222,669,906 4.0320 1.98%
2023-04-21 0 5.050 5.040 5.050 5.020 5.150 102,711,102 522,102,116 5.0832 3.967 3.959 3.967 3.944 4.046 130,743,066 3.9933 -0.98%
2023-04-20 0 5.100 5.090 5.100 4.990 5.130 106,919,249 542,456,102 5.0735 4.007 3.999 4.007 3.920 4.030 136,099,703 3.9857 0.99%
2023-04-19 0 5.050 5.050 5.060 5.030 5.130 113,406,863 573,518,670 5.0572 3.967 3.967 3.975 3.952 4.030 144,357,919 3.9729 -0.59%
2023-04-18 0 5.080 5.070 5.080 5.020 5.130 115,126,222 584,164,781 5.0741 3.991 3.983 3.991 3.944 4.030 146,546,527 3.9862 -0.78%
2023-04-17 0 5.120 5.110 5.120 4.920 5.150 270,735,518 1,369,779,288 5.0595 4.022 4.014 4.022 3.865 4.046 344,624,788 3.9747 3.02%
2023-04-14 0 4.970 4.960 4.970 4.890 4.990 123,325,162 611,491,548 4.9584 3.904 3.897 3.904 3.842 3.920 156,983,125 3.8953 1.64%
2023-04-13 0 4.890 4.890 4.900 4.850 4.970 176,046,833 862,598,309 4.8998 3.842 3.842 3.849 3.810 3.904 224,093,621 3.8493 -0.61%
2023-04-12 0 4.920 4.910 4.920 4.840 4.930 125,968,279 618,100,024 4.9068 3.865 3.857 3.865 3.802 3.873 160,347,603 3.8548 2.07%
2023-04-11 0 4.820 4.810 4.820 4.770 4.890 248,560,523 1,201,047,019 4.8320 3.787 3.779 3.787 3.747 3.842 316,397,782 3.7960 2.12%
2023-04-06 0 4.720 4.710 4.720 4.670 4.760 103,323,134 487,180,065 4.7151 3.708 3.700 3.708 3.669 3.739 131,522,134 3.7042 0.21%
2023-04-04 0 4.710 4.710 4.720 4.600 4.740 136,230,449 638,880,228 4.6897 3.700 3.700 3.708 3.614 3.724 173,410,530 3.6842 1.95%
2023-04-03 0 4.620 4.620 4.630 4.600 4.770 144,334,546 671,501,735 4.6524 3.629 3.629 3.637 3.614 3.747 183,726,401 3.6549 -0.43%
2023-03-31 0 4.640 4.640 4.650 4.620 4.750 175,336,252 822,260,117 4.6896 3.645 3.645 3.653 3.629 3.732 223,189,108 3.6841 -1.69%
2023-03-30 0 4.720 4.700 4.720 4.570 4.740 171,543,938 802,058,706 4.6755 3.708 3.692 3.708 3.590 3.724 218,361,793 3.6731 2.16%
2023-03-29 0 4.620 4.610 4.620 4.580 4.730 103,148,638 477,146,840 4.6258 3.629 3.622 3.629 3.598 3.716 131,300,015 3.6340 -1.07%
2023-03-28 0 4.670 4.660 4.670 4.560 4.690 175,221,999 812,695,086 4.6381 3.669 3.661 3.669 3.582 3.684 223,043,673 3.6437 3.09%
2023-03-27 0 4.530 4.530 4.540 4.330 4.580 359,258,951 1,611,393,460 4.4853 3.559 3.559 3.567 3.402 3.598 457,308,079 3.5236 -3.41%
2023-03-24 0 4.690 4.690 4.700 4.650 4.820 156,600,912 740,024,460 4.7255 3.684 3.684 3.692 3.653 3.787 199,340,509 3.7124 -2.90%
2023-03-23 0 4.830 4.820 4.830 4.750 4.840 160,335,090 770,798,311 4.8074 3.794 3.787 3.794 3.732 3.802 204,093,821 3.7767 1.26%
2023-03-22 0 4.770 4.760 4.770 4.720 4.830 136,763,006 652,385,492 4.7702 3.747 3.739 3.747 3.708 3.794 174,088,432 3.7474 1.71%
2023-03-21 0 4.690 4.680 4.690 4.600 4.760 129,379,902 602,694,525 4.6583 3.684 3.677 3.684 3.614 3.739 164,690,328 3.6596 0.21%
2023-03-20 0 4.680 4.680 4.690 4.660 4.970 286,854,795 1,380,380,444 4.8121 3.677 3.677 3.684 3.661 3.904 365,143,346 3.7804 -4.49%
2023-03-17 0 4.900 4.900 4.910 4.650 4.920 368,017,156 1,789,623,597 4.8629 3.849 3.849 3.857 3.653 3.865 468,456,578 3.8203 6.06%
2023-03-16 0 4.620 4.620 4.630 4.590 4.710 174,803,627 812,236,775 4.6466 3.629 3.629 3.637 3.606 3.700 222,511,118 3.6503 -2.33%
2023-03-15 0 4.730 4.730 4.740 4.620 4.760 176,311,517 830,607,110 4.7110 3.716 3.716 3.724 3.629 3.739 224,430,542 3.7010 1.94%
2023-03-14 0 4.640 4.630 4.640 4.610 4.800 166,704,396 781,610,064 4.6886 3.645 3.637 3.645 3.622 3.771 212,201,441 3.6833 -3.13%
2023-03-13 0 4.790 4.780 4.790 4.500 4.800 267,324,864 1,260,098,998 4.7137 3.763 3.755 3.763 3.535 3.771 340,283,296 3.7031 5.74%
2023-03-10 0 4.530 4.520 4.530 4.480 4.580 186,097,529 841,096,070 4.5197 3.559 3.551 3.559 3.519 3.598 236,887,357 3.5506 -1.09%
2023-03-09 0 4.580 4.580 4.590 4.560 4.690 119,696,666 551,387,780 4.6065 3.598 3.598 3.606 3.582 3.684 152,364,339 3.6189 -1.08%
2023-03-08 0 4.630 4.620 4.630 4.560 4.650 196,861,544 909,490,665 4.6200 3.637 3.629 3.637 3.582 3.653 250,589,093 3.6294 -1.28%
2023-03-07 0 4.690 4.680 4.690 4.500 4.750 417,073,997 1,952,236,694 4.6808 3.684 3.677 3.684 3.535 3.732 530,902,036 3.6772 4.22%
2023-03-06 0 4.500 4.490 4.500 4.330 4.520 281,307,850 1,253,375,571 4.4555 3.535 3.527 3.535 3.402 3.551 358,082,526 3.5002 3.45%
2023-03-03 0 4.350 4.340 4.350 4.170 4.350 228,992,993 984,321,650 4.2985 3.417 3.409 3.417 3.276 3.417 291,489,872 3.3769 4.07%
2023-03-02 0 4.180 4.170 4.180 4.090 4.200 100,492,651 418,392,984 4.1634 3.284 3.276 3.284 3.213 3.299 127,919,154 3.2708 1.70%
2023-03-01 0 4.110 4.100 4.110 4.010 4.130 131,884,629 538,315,322 4.0817 3.229 3.221 3.229 3.150 3.245 167,878,646 3.2066 2.49%
2023-02-28 0 4.010 4.010 4.020 3.980 4.080 101,599,261 409,292,961 4.0285 3.150 3.150 3.158 3.127 3.205 129,327,781 3.1648 -0.99%
2023-02-27 0 4.050 4.050 4.060 4.030 4.140 89,805,024 365,424,105 4.0691 3.182 3.182 3.190 3.166 3.252 114,314,655 3.1967 -1.94%
2023-02-24 0 4.130 4.120 4.130 4.120 4.170 84,195,600 348,523,826 4.1395 3.245 3.237 3.245 3.237 3.276 107,174,304 3.2519 -0.96%
2023-02-23 0 4.170 4.170 4.180 4.160 4.210 63,799,927 266,865,594 4.1829 3.276 3.276 3.284 3.268 3.307 81,212,234 3.2860 -0.71%
2023-02-22 0 4.200 4.190 4.200 4.180 4.250 93,264,659 392,780,467 4.2115 3.299 3.292 3.299 3.284 3.339 118,718,495 3.3085 -0.71%
2023-02-21 0 4.230 4.220 4.230 4.180 4.270 73,099,986 309,331,482 4.2316 3.323 3.315 3.323 3.284 3.354 93,050,470 3.3243 0.95%
2023-02-20 0 4.190 4.190 4.200 4.140 4.220 68,537,358 286,605,988 4.1817 3.292 3.292 3.299 3.252 3.315 87,242,607 3.2852 0.72%
2023-02-17 0 4.160 4.150 4.160 4.140 4.200 53,157,966 221,591,391 4.1685 3.268 3.260 3.268 3.252 3.299 67,665,864 3.2748 0.00%
2023-02-16 0 4.160 4.160 4.170 4.150 4.220 62,986,722 263,337,158 4.1808 3.268 3.268 3.276 3.260 3.315 80,177,089 3.2844 -0.48%
2023-02-15 0 4.180 4.170 4.180 4.150 4.230 58,318,828 243,654,605 4.1780 3.284 3.276 3.284 3.260 3.323 74,235,231 3.2822 -0.71%
2023-02-14 0 4.210 4.200 4.210 4.170 4.240 53,023,282 223,084,136 4.2073 3.307 3.299 3.307 3.276 3.331 67,494,422 3.3052 0.24%
2023-02-13 0 4.200 4.190 4.200 4.130 4.230 49,961,515 209,447,445 4.1922 3.299 3.292 3.299 3.245 3.323 63,597,036 3.2934 0.24%
2023-02-10 0 4.190 4.180 4.190 4.180 4.230 51,428,942 216,244,707 4.2047 3.292 3.284 3.292 3.284 3.323 65,464,954 3.3032 -0.48%
2023-02-09 0 4.210 4.200 4.210 4.160 4.220 83,460,148 349,577,649 4.1886 3.307 3.299 3.307 3.268 3.315 106,238,132 3.2905 0.24%
2023-02-08 0 4.200 4.190 4.200 4.170 4.250 89,796,077 377,793,543 4.2072 3.299 3.292 3.299 3.276 3.339 114,303,266 3.3052 1.20%
2023-02-07 0 4.150 4.150 4.160 4.120 4.240 78,692,555 328,297,125 4.1719 3.260 3.260 3.268 3.237 3.331 100,169,366 3.2774 0.97%
2023-02-06 0 4.110 4.110 4.120 4.070 4.150 77,682,078 319,734,891 4.1159 3.229 3.229 3.237 3.197 3.260 98,883,109 3.2335 -0.96%
2023-02-03 0 4.150 4.140 4.150 4.120 4.260 130,145,567 540,781,913 4.1552 3.260 3.252 3.260 3.237 3.347 165,664,959 3.2643 -2.58%
2023-02-02 0 4.260 4.250 4.260 4.230 4.310 74,496,031 317,133,277 4.2570 3.347 3.339 3.347 3.323 3.386 94,827,524 3.3443 -0.70%
2023-02-01 0 4.290 4.280 4.290 4.200 4.310 123,700,290 528,431,738 4.2719 3.370 3.362 3.370 3.299 3.386 157,460,634 3.3560 1.66%
2023-01-31 0 4.220 4.210 4.220 4.180 4.290 139,865,465 591,726,517 4.2307 3.315 3.307 3.315 3.284 3.370 178,037,616 3.3236 -0.94%
2023-01-30 0 4.260 4.250 4.260 4.230 4.320 154,391,757 659,468,148 4.2714 3.347 3.339 3.347 3.323 3.394 196,528,431 3.3556 -0.93%
2023-01-27 0 4.300 4.290 4.300 4.210 4.300 102,964,632 440,935,549 4.2824 3.378 3.370 3.378 3.307 3.378 131,065,790 3.3642 1.65%
2023-01-26 0 4.230 4.220 4.230 4.180 4.260 96,699,061 408,265,055 4.2220 3.323 3.315 3.323 3.284 3.347 123,090,216 3.3168 1.20%
2023-01-20 0 4.180 4.170 4.180 4.060 4.180 117,509,559 486,804,849 4.1427 3.284 3.276 3.284 3.190 3.284 149,580,325 3.2545 3.21%
2023-01-19 0 4.050 4.040 4.050 4.040 4.100 58,672,225 238,214,690 4.0601 3.182 3.174 3.182 3.174 3.221 74,685,077 3.1896 -1.22%
2023-01-18 0 4.100 4.090 4.100 4.040 4.120 110,816,836 453,022,459 4.0880 3.221 3.213 3.221 3.174 3.237 141,061,021 3.2115 1.23%
2023-01-17 0 4.050 4.040 4.050 3.990 4.070 97,528,293 393,053,786 4.0302 3.182 3.174 3.182 3.135 3.197 124,145,762 3.1661 1.00%
2023-01-16 0 4.010 4.000 4.010 3.970 4.050 91,168,722 366,295,814 4.0178 3.150 3.142 3.150 3.119 3.182 116,050,534 3.1563 0.50%
2023-01-13 0 3.990 3.980 3.990 3.930 3.990 82,369,860 327,953,315 3.9815 3.135 3.127 3.135 3.087 3.135 104,850,282 3.1278 1.01%
2023-01-12 0 3.950 3.940 3.950 3.870 3.960 123,655,194 486,896,719 3.9375 3.103 3.095 3.103 3.040 3.111 157,403,230 3.0933 1.80%
2023-01-11 0 3.880 3.870 3.880 3.840 3.920 136,384,472 530,203,940 3.8876 3.048 3.040 3.048 3.017 3.080 173,606,589 3.0541 1.04%
2023-01-10 0 3.840 3.840 3.850 3.820 3.860 66,480,816 255,418,201 3.8420 3.017 3.017 3.025 3.001 3.032 84,624,793 3.0182 0.00%
2023-01-09 0 3.840 3.840 3.850 3.810 3.850 56,317,277 215,881,086 3.8333 3.017 3.017 3.025 2.993 3.025 71,687,416 3.0114 1.05%
2023-01-06 0 3.800 3.800 3.810 3.790 3.830 50,935,388 193,993,275 3.8086 2.985 2.985 2.993 2.977 3.009 64,836,699 2.9920 -0.26%
2023-01-05 0 3.810 3.810 3.820 3.800 3.850 70,281,193 268,124,456 3.8150 2.993 2.993 3.001 2.985 3.025 89,462,371 2.9971 -0.52%
2023-01-04 0 3.830 3.820 3.830 3.780 3.830 72,997,430 278,104,572 3.8098 3.009 3.001 3.009 2.970 3.009 92,919,924 2.9929 0.26%
2023-01-03 0 3.820 3.810 3.820 3.740 3.840 58,084,791 221,169,723 3.8077 3.001 2.993 3.001 2.938 3.017 73,937,321 2.9913 1.33%
2022-12-30 0 3.770 3.770 3.790 3.770 3.820 47,247,202 179,109,477 3.7909 2.962 2.962 2.977 2.962 3.001 60,141,931 2.9781 -0.53%
2022-12-29 0 3.790 3.780 3.790 3.760 3.810 53,171,358 201,099,030 3.7821 2.977 2.970 2.977 2.954 2.993 67,682,911 2.9712 -0.52%
2022-12-28 0 3.810 3.800 3.810 3.740 3.860 112,351,380 428,450,306 3.8135 2.993 2.985 2.993 2.938 3.032 143,014,373 2.9959 2.42%
2022-12-23 0 3.720 3.720 3.730 3.700 3.750 31,343,362 116,793,304 3.7263 2.922 2.922 2.930 2.907 2.946 39,897,608 2.9273 -0.53%
2022-12-22 0 3.740 3.740 3.750 3.710 3.760 52,979,696 198,307,633 3.7431 2.938 2.938 2.946 2.915 2.954 67,438,941 2.9406 1.08%
2022-12-21 0 3.700 3.690 3.700 3.660 3.710 39,184,896 144,629,673 3.6910 2.907 2.899 2.907 2.875 2.915 49,879,257 2.8996 0.82%
2022-12-20 0 3.670 3.670 3.680 3.650 3.710 62,536,169 229,970,727 3.6774 2.883 2.883 2.891 2.867 2.915 79,603,571 2.8889 -0.81%
2022-12-19 0 3.700 3.690 3.700 3.650 3.750 75,890,401 279,538,954 3.6835 2.907 2.899 2.907 2.867 2.946 96,602,446 2.8937 -1.07%
2022-12-16 0 3.740 3.730 3.740 3.710 3.780 112,039,706 419,177,348 3.7413 2.938 2.930 2.938 2.915 2.970 142,617,637 2.9392 0.27%
2022-12-15 0 3.730 3.730 3.740 3.700 3.770 58,965,782 219,743,648 3.7266 2.930 2.930 2.938 2.907 2.962 75,058,752 2.9276 -0.27%
2022-12-14 0 3.740 3.730 3.740 3.730 3.790 82,300,734 309,312,185 3.7583 2.938 2.930 2.938 2.930 2.977 104,762,291 2.9525 0.00%
2022-12-13 0 3.740 3.730 3.740 3.700 3.760 101,782,258 380,689,183 3.7402 2.938 2.930 2.938 2.907 2.954 129,560,722 2.9383 0.54%
2022-12-12 0 3.720 3.720 3.730 3.650 3.740 103,363,283 384,078,917 3.7158 2.922 2.922 2.930 2.867 2.938 131,573,241 2.9191 0.54%
2022-12-09 0 3.700 3.690 3.700 3.660 3.710 103,369,009 381,741,431 3.6930 2.907 2.899 2.907 2.875 2.915 131,580,529 2.9012 1.37%
2022-12-08 0 3.650 3.650 3.660 3.620 3.670 74,483,044 271,321,171 3.6427 2.867 2.867 2.875 2.844 2.883 94,810,993 2.8617 0.00%
2022-12-07 0 3.650 3.650 3.660 3.640 3.730 142,474,024 523,929,613 3.6774 2.867 2.867 2.875 2.860 2.930 181,358,104 2.8889 -2.14%
2022-12-06 0 3.730 3.730 3.740 3.630 3.750 155,114,180 574,693,401 3.7050 2.930 2.930 2.938 2.852 2.946 197,448,018 2.9106 1.91%
2022-12-05 0 3.660 3.660 3.670 3.580 3.680 142,263,085 517,896,291 3.6404 2.875 2.875 2.883 2.812 2.891 181,089,596 2.8599 2.23%
2022-12-02 0 3.580 3.570 3.580 3.550 3.620 125,747,717 450,450,113 3.5822 2.812 2.805 2.812 2.789 2.844 160,066,845 2.8141 -0.56%
2022-12-01 0 3.600 3.600 3.610 3.580 3.680 172,083,571 624,145,562 3.6270 2.828 2.828 2.836 2.812 2.891 219,048,703 2.8493 -1.91%
2022-11-30 0 3.670 3.670 3.680 3.550 3.680 240,735,112 878,516,702 3.6493 2.883 2.883 2.891 2.789 2.891 306,436,656 2.8669 2.51%
2022-11-29 0 3.580 3.580 3.590 3.510 3.600 128,664,208 458,296,051 3.5620 2.812 2.812 2.820 2.757 2.828 163,779,306 2.7983 2.29%
2022-11-28 0 3.500 3.490 3.500 3.440 3.520 87,460,900 305,244,474 3.4901 2.750 2.742 2.750 2.702 2.765 111,330,772 2.7418 -1.69%
2022-11-25 0 3.560 3.550 3.560 3.510 3.570 89,349,966 317,574,481 3.5543 2.797 2.789 2.797 2.757 2.805 113,735,402 2.7922 0.85%
2022-11-24 0 3.530 3.520 3.530 3.480 3.550 86,528,287 305,084,217 3.5258 2.773 2.765 2.773 2.734 2.789 110,143,629 2.7699 0.57%
2022-11-23 0 3.510 3.500 3.510 3.480 3.540 103,291,084 363,215,645 3.5164 2.757 2.750 2.757 2.734 2.781 131,481,337 2.7625 1.15%
2022-11-22 0 3.470 3.470 3.480 3.400 3.500 125,914,393 436,116,127 3.4636 2.726 2.726 2.734 2.671 2.750 160,279,011 2.7210 2.06%
2022-11-21 0 3.400 3.400 3.410 3.340 3.410 61,652,209 208,454,414 3.3811 2.671 2.671 2.679 2.624 2.679 78,478,360 2.6562 0.29%
2022-11-18 0 3.390 3.380 3.390 3.370 3.420 74,282,658 251,815,166 3.3900 2.663 2.655 2.663 2.647 2.687 94,555,917 2.6631 -0.88%
2022-11-17 0 3.420 3.410 3.420 3.390 3.430 121,027,631 412,355,874 3.4071 2.687 2.679 2.687 2.663 2.695 154,058,551 2.6766 -0.87%
2022-11-16 0 3.450 3.450 3.460 3.420 3.490 109,761,554 379,797,223 3.4602 2.710 2.710 2.718 2.687 2.742 139,717,731 2.7183 0.29%
2022-11-15 0 3.440 3.430 3.440 3.400 3.460 122,870,883 421,894,013 3.4336 2.702 2.695 2.702 2.671 2.718 156,404,864 2.6974 0.88%
2022-11-14 0 3.410 3.400 3.410 3.390 3.450 142,437,011 486,934,856 3.4186 2.679 2.671 2.679 2.663 2.710 181,310,990 2.6856 0.29%
2022-11-11 0 3.400 3.390 3.400 3.370 3.440 144,426,973 489,981,581 3.3926 2.671 2.663 2.671 2.647 2.702 183,844,053 2.6652 1.49%
2022-11-10 0 3.350 3.340 3.350 3.300 3.350 59,548,102 198,062,230 3.3261 2.632 2.624 2.632 2.592 2.632 75,799,999 2.6130 -0.89%
2022-11-09 0 3.380 3.370 3.380 3.350 3.420 85,488,839 289,024,430 3.3808 2.655 2.647 2.655 2.632 2.687 108,820,495 2.6560 0.00%
2022-11-08 0 3.380 3.370 3.380 3.340 3.410 118,287,842 398,842,187 3.3718 2.655 2.647 2.655 2.624 2.679 150,571,018 2.6489 0.60%
2022-11-07 0 3.360 3.360 3.370 3.300 3.400 93,648,060 314,751,263 3.3610 2.640 2.640 2.647 2.592 2.671 119,206,534 2.6404 1.20%
2022-11-04 0 3.320 3.310 3.320 3.220 3.380 156,945,627 521,246,979 3.3212 2.608 2.600 2.608 2.530 2.655 199,779,304 2.6091 2.79%
2022-11-03 0 3.230 3.220 3.230 3.180 3.260 99,469,979 320,032,684 3.2174 2.537 2.530 2.537 2.498 2.561 126,617,374 2.5276 -0.31%
2022-11-02 0 3.240 3.230 3.240 3.140 3.260 86,641,049 278,998,206 3.2202 2.545 2.537 2.545 2.467 2.561 110,287,166 2.5297 1.57%
2022-11-01 0 3.190 3.180 3.190 3.130 3.210 159,165,272 505,524,621 3.1761 2.506 2.498 2.506 2.459 2.522 202,604,736 2.4951 2.90%
2022-10-31 0 3.100 3.100 3.110 3.060 3.230 374,987,882 1,177,422,978 3.1399 2.435 2.435 2.443 2.404 2.537 477,329,758 2.4667 -6.06%
2022-10-28 0 3.300 3.290 3.300 3.250 3.380 224,280,065 741,321,484 3.3053 2.592 2.585 2.592 2.553 2.655 285,490,690 2.5967 -2.08%
2022-10-27 0 3.370 3.360 3.370 3.340 3.400 89,032,400 300,159,052 3.3713 2.647 2.640 2.647 2.624 2.671 113,331,166 2.6485 0.60%
2022-10-26 0 3.350 3.350 3.360 3.330 3.400 121,061,309 407,376,313 3.3650 2.632 2.632 2.640 2.616 2.671 154,101,421 2.6436 -1.18%
2022-10-25 0 3.390 3.380 3.390 3.320 3.400 165,413,768 557,114,779 3.3680 2.663 2.655 2.663 2.608 2.671 210,558,574 2.6459 0.30%
2022-10-24 0 3.380 3.370 3.380 3.340 3.460 148,173,076 502,386,945 3.3905 2.655 2.647 2.655 2.624 2.718 188,612,544 2.6636 -2.31%
2022-10-21 0 3.460 3.450 3.460 3.390 3.480 104,496,832 358,593,487 3.4316 2.718 2.710 2.718 2.663 2.734 133,016,158 2.6959 1.76%
2022-10-20 0 3.400 3.390 3.400 3.350 3.410 83,678,537 283,475,594 3.3877 2.671 2.663 2.671 2.632 2.679 106,516,124 2.6613 0.29%
2022-10-19 0 3.390 3.380 3.390 3.370 3.430 58,599,745 198,848,958 3.3933 2.663 2.655 2.663 2.647 2.695 74,592,816 2.6658 -0.59%
2022-10-18 0 3.410 3.400 3.410 3.370 3.410 74,420,800 252,635,134 3.3947 2.679 2.671 2.679 2.647 2.679 94,731,761 2.6668 1.19%
2022-10-17 0 3.370 3.360 3.370 3.330 3.390 72,977,696 245,345,188 3.3619 2.647 2.640 2.647 2.616 2.663 92,894,804 2.6411 0.00%
2022-10-14 0 3.370 3.360 3.370 3.330 3.420 103,235,457 349,010,923 3.3807 2.647 2.640 2.647 2.616 2.687 131,410,528 2.6559 1.51%
2022-10-13 0 3.320 3.320 3.330 3.300 3.360 106,906,050 355,013,082 3.3208 2.608 2.608 2.616 2.592 2.640 136,082,901 2.6088 -0.90%
2022-10-12 0 3.350 3.350 3.360 3.350 3.420 98,495,904 332,025,600 3.3710 2.632 2.632 2.640 2.632 2.687 125,377,454 2.6482 -1.18%
2022-10-11 0 3.390 3.380 3.390 3.360 3.440 85,642,095 290,463,374 3.3916 2.663 2.655 2.663 2.640 2.702 109,015,577 2.6644 -0.59%
2022-10-10 0 3.410 3.400 3.410 3.400 3.470 83,493,999 286,558,387 3.4321 2.679 2.671 2.679 2.671 2.726 106,281,222 2.6962 -1.16%
2022-10-07 0 3.450 3.450 3.460 3.440 3.490 42,279,479 146,263,173 3.4594 2.710 2.710 2.718 2.702 2.742 53,818,415 2.7177 -0.58%
2022-10-06 0 3.470 3.460 3.470 3.460 3.510 59,816,545 208,056,781 3.4782 2.726 2.718 2.726 2.718 2.757 76,141,706 2.7325 -0.57%
2022-10-05 0 3.490 3.480 3.490 3.390 3.500 122,618,237 422,872,799 3.4487 2.742 2.734 2.742 2.663 2.750 156,083,266 2.7093 4.18%
2022-10-03 0 3.350 3.340 3.350 3.300 3.360 48,514,330 162,023,476 3.3397 2.632 2.624 2.632 2.592 2.640 61,754,885 2.6237 -0.59%
2022-09-30 0 3.370 3.360 3.370 3.290 3.390 102,137,173 343,094,320 3.3592 2.647 2.640 2.647 2.585 2.663 130,012,500 2.6389 2.43%
2022-09-29 0 3.290 3.280 3.290 3.260 3.420 121,914,842 404,638,601 3.3190 2.585 2.577 2.585 2.561 2.687 155,187,900 2.6074 -0.60%
2022-09-28 0 3.310 3.300 3.310 3.300 3.400 151,513,622 506,407,051 3.3423 2.600 2.592 2.600 2.592 2.671 192,864,794 2.6257 -2.93%
2022-09-27 0 3.410 3.410 3.420 3.370 3.460 123,618,441 420,276,383 3.3998 2.679 2.679 2.687 2.647 2.718 157,356,446 2.6709 -0.58%
2022-09-26 0 3.430 3.420 3.430 3.400 3.530 155,124,275 535,295,762 3.4508 2.695 2.687 2.695 2.671 2.773 197,460,868 2.7109 -3.11%
2022-09-23 0 3.540 3.540 3.550 3.470 3.600 173,324,652 617,025,230 3.5599 2.781 2.781 2.789 2.726 2.828 220,628,501 2.7967 1.43%
2022-09-22 0 3.490 3.480 3.490 3.410 3.510 124,761,244 432,203,912 3.4642 2.742 2.734 2.742 2.679 2.757 158,811,144 2.7215 1.16%
2022-09-21 0 3.450 3.440 3.450 3.420 3.470 93,464,030 321,780,392 3.4428 2.710 2.702 2.710 2.687 2.726 118,972,279 2.7047 0.00%
2022-09-20 0 3.450 3.450 3.460 3.440 3.480 83,808,213 289,397,123 3.4531 2.710 2.710 2.718 2.702 2.734 106,681,191 2.7127 0.00%
2022-09-19 0 3.450 3.440 3.450 3.450 3.500 79,340,678 274,389,111 3.4584 2.710 2.702 2.710 2.710 2.750 100,994,375 2.7169 -0.58%
2022-09-16 0 3.470 3.460 3.470 3.450 3.500 119,132,294 413,021,642 3.4669 2.726 2.718 2.726 2.710 2.750 151,645,938 2.7236 -0.86%
2022-09-15 0 3.500 3.500 3.510 3.480 3.540 51,943,196 182,062,102 3.5050 2.750 2.750 2.757 2.734 2.781 66,119,558 2.7535 -0.28%
2022-09-14 0 3.510 3.510 3.520 3.490 3.540 61,402,318 215,791,419 3.5144 2.757 2.757 2.765 2.742 2.781 78,160,269 2.7609 -1.68%
2022-09-13 0 3.570 3.560 3.570 3.540 3.580 89,640,501 319,088,727 3.5596 2.805 2.797 2.805 2.781 2.812 114,105,230 2.7964 1.13%
2022-09-09 0 3.530 3.520 3.530 3.450 3.550 98,702,588 346,729,343 3.5129 2.773 2.765 2.773 2.710 2.789 125,640,547 2.7597 2.32%
2022-09-08 0 3.450 3.450 3.460 3.430 3.480 127,774,883 441,589,477 3.4560 2.710 2.710 2.718 2.695 2.734 162,647,266 2.7150 -0.43%
2022-09-07 0 3.650 3.640 3.650 3.620 3.670 89,476,183 325,507,732 3.6379 2.722 2.715 2.722 2.700 2.737 119,980,560 2.7130 -0.54%
2022-09-06 0 3.670 3.670 3.690 3.670 3.720 97,522,424 359,996,218 3.6914 2.737 2.737 2.752 2.737 2.774 130,769,940 2.7529 -0.81%
2022-09-05 0 3.700 3.690 3.700 3.620 3.710 143,611,121 528,684,860 3.6814 2.759 2.752 2.759 2.700 2.767 192,571,276 2.7454 1.93%
2022-09-02 0 3.630 3.620 3.630 3.600 3.650 99,169,622 359,568,283 3.6258 2.707 2.700 2.707 2.685 2.722 132,978,703 2.7040 -0.27%
2022-09-01 0 3.640 3.640 3.650 3.620 3.700 155,601,992 568,498,888 3.6535 2.715 2.715 2.722 2.700 2.759 208,650,096 2.7247 -1.89%
2022-08-31 0 3.710 3.700 3.710 3.680 3.740 158,873,747 588,506,704 3.7042 2.767 2.759 2.767 2.744 2.789 213,037,263 2.7625 -1.07%
2022-08-30 0 3.750 3.750 3.760 3.730 3.780 105,371,210 395,631,910 3.7546 2.797 2.797 2.804 2.782 2.819 141,294,548 2.8001 -0.27%
2022-08-29 0 3.760 3.760 3.770 3.700 3.800 176,535,898 663,933,692 3.7609 2.804 2.804 2.811 2.759 2.834 236,720,826 2.8047 -1.57%
2022-08-26 0 3.820 3.810 3.820 3.720 3.820 184,626,015 699,981,499 3.7913 2.849 2.841 2.849 2.774 2.849 247,569,040 2.8274 2.69%
2022-08-25 0 3.720 3.720 3.730 3.640 3.740 98,287,646 364,686,422 3.7104 2.774 2.774 2.782 2.715 2.789 131,796,043 2.7671 1.36%
2022-08-24 0 3.670 3.670 3.680 3.630 3.710 79,540,704 291,543,992 3.6653 2.737 2.737 2.744 2.707 2.767 106,657,860 2.7335 0.27%
2022-08-23 0 3.660 3.660 3.670 3.640 3.700 106,659,069 391,551,476 3.6711 2.729 2.729 2.737 2.715 2.759 143,021,466 2.7377 -0.27%
2022-08-22 0 3.670 3.660 3.670 3.630 3.690 116,359,658 426,853,430 3.6684 2.737 2.729 2.737 2.707 2.752 156,029,197 2.7357 0.55%
2022-08-19 0 3.650 3.640 3.650 3.620 3.690 85,741,641 313,726,242 3.6590 2.722 2.715 2.722 2.700 2.752 114,972,832 2.7287 0.83%
2022-08-18 0 3.620 3.610 3.620 3.600 3.650 64,632,339 234,076,239 3.6217 2.700 2.692 2.700 2.685 2.722 86,666,909 2.7009 0.00%
2022-08-17 0 3.620 3.610 3.620 3.560 3.650 77,024,625 278,487,201 3.6156 2.700 2.692 2.700 2.655 2.722 103,283,995 2.6963 1.69%
2022-08-16 0 3.560 3.550 3.560 3.550 3.600 112,286,592 400,227,423 3.5643 2.655 2.647 2.655 2.647 2.685 150,567,534 2.6581 -1.66%
2022-08-15 0 3.620 3.620 3.630 3.610 3.680 127,311,563 463,253,346 3.6387 2.700 2.700 2.707 2.692 2.744 170,714,844 2.7136 -2.95%
2022-08-12 0 3.730 3.720 3.730 3.680 3.750 87,632,965 326,660,800 3.7276 2.782 2.774 2.782 2.744 2.797 117,508,949 2.7799 1.91%
2022-08-11 0 3.660 3.660 3.670 3.630 3.690 46,006,886 168,547,333 3.6635 2.729 2.729 2.737 2.707 2.752 61,691,634 2.7321 0.27%
2022-08-10 0 3.650 3.640 3.650 3.630 3.690 37,473,278 136,923,236 3.6539 2.722 2.715 2.722 2.707 2.752 50,248,734 2.7249 -0.54%
2022-08-09 0 3.670 3.670 3.680 3.600 3.680 73,310,491 267,875,665 3.6540 2.737 2.737 2.744 2.685 2.744 98,303,632 2.7250 1.10%
2022-08-08 0 3.630 3.620 3.630 3.560 3.630 48,214,195 173,996,546 3.6088 2.707 2.700 2.707 2.655 2.707 64,651,463 2.6913 1.40%
2022-08-05 0 3.580 3.570 3.580 3.560 3.600 43,010,201 154,010,176 3.5808 2.670 2.662 2.670 2.655 2.685 57,673,314 2.6704 -0.28%
2022-08-04 0 3.590 3.590 3.600 3.560 3.630 67,969,675 244,148,637 3.5920 2.677 2.677 2.685 2.655 2.707 91,142,016 2.6788 -0.28%
2022-08-03 0 3.600 3.600 3.610 3.570 3.640 43,071,901 155,088,953 3.6007 2.685 2.685 2.692 2.662 2.715 57,756,049 2.6852 0.00%
2022-08-02 0 3.600 3.590 3.600 3.570 3.650 103,431,756 373,321,187 3.6093 2.685 2.677 2.685 2.662 2.722 138,693,892 2.6917 -2.70%
2022-08-01 0 3.700 3.690 3.700 3.660 3.720 52,252,118 193,023,898 3.6941 2.759 2.752 2.759 2.729 2.774 70,066,002 2.7549 0.00%
2022-07-29 0 3.700 3.690 3.700 3.630 3.720 85,969,866 316,571,131 3.6823 2.759 2.752 2.759 2.707 2.774 115,278,863 2.7461 0.27%
2022-07-28 0 3.690 3.680 3.690 3.660 3.710 85,863,212 316,736,840 3.6889 2.752 2.744 2.752 2.729 2.767 115,135,849 2.7510 0.82%
2022-07-27 0 3.660 3.650 3.660 3.640 3.690 53,800,577 197,255,893 3.6664 2.729 2.722 2.729 2.715 2.752 72,142,364 2.7343 -0.27%
2022-07-26 0 3.670 3.670 3.680 3.610 3.690 101,979,675 373,268,111 3.6602 2.737 2.737 2.744 2.692 2.752 136,746,765 2.7296 2.23%
2022-07-25 0 3.590 3.590 3.600 3.550 3.610 60,949,894 218,945,268 3.5922 2.677 2.677 2.685 2.647 2.692 81,729,039 2.6789 0.84%
2022-07-22 0 3.560 3.550 3.560 3.540 3.590 39,298,008 139,804,638 3.5576 2.655 2.647 2.655 2.640 2.677 52,695,554 2.6531 -0.28%
2022-07-21 0 3.570 3.560 3.570 3.540 3.590 62,262,890 221,912,826 3.5641 2.662 2.655 2.662 2.640 2.677 83,489,664 2.6580 -0.56%
2022-07-20 0 3.590 3.590 3.600 3.580 3.620 43,621,014 156,878,491 3.5964 2.677 2.677 2.685 2.670 2.700 58,492,367 2.6820 0.00%
2022-07-19 0 3.590 3.590 3.600 3.550 3.600 43,595,294 156,320,072 3.5857 2.677 2.677 2.685 2.647 2.685 58,457,878 2.6741 0.28%
2022-07-18 0 3.580 3.570 3.580 3.440 3.600 129,796,323 460,468,650 3.5476 2.670 2.662 2.670 2.565 2.685 174,046,713 2.6457 4.68%
2022-07-15 0 3.420 3.420 3.430 3.410 3.480 129,122,946 444,449,552 3.4421 2.550 2.550 2.558 2.543 2.595 173,143,767 2.5669 -0.58%
2022-07-14 0 3.440 3.440 3.450 3.440 3.480 63,118,608 217,990,161 3.4537 2.565 2.565 2.573 2.565 2.595 84,637,114 2.5756 -0.86%
2022-07-13 0 3.470 3.470 3.480 3.460 3.500 51,042,318 177,451,346 3.4766 2.588 2.588 2.595 2.580 2.610 68,443,755 2.5927 0.00%
2022-07-12 0 3.470 3.460 3.470 3.460 3.510 49,654,449 172,606,635 3.4762 2.588 2.580 2.588 2.580 2.618 66,582,731 2.5924 0.29%
2022-07-11 0 3.460 3.460 3.470 3.450 3.510 59,937,301 207,998,706 3.4703 2.580 2.580 2.588 2.573 2.618 80,371,231 2.5880 -0.57%
2022-07-08 0 3.480 3.480 3.490 3.470 3.540 65,903,555 230,512,814 3.4977 2.595 2.595 2.603 2.588 2.640 88,371,511 2.6085 -0.29%
2022-07-07 0 3.490 3.480 3.490 3.450 3.500 58,167,338 202,223,871 3.4766 2.603 2.595 2.603 2.573 2.610 77,997,849 2.5927 -0.29%
2022-07-06 0 3.500 3.490 3.500 3.450 3.510 118,868,727 413,264,074 3.4766 2.610 2.603 2.610 2.573 2.618 159,393,662 2.5927 -0.85%
2022-07-05 0 3.530 3.530 3.540 3.530 3.590 91,191,238 323,506,711 3.5476 2.633 2.633 2.640 2.633 2.677 122,280,315 2.6456 -0.28%
2022-07-04 0 3.540 3.540 3.550 3.510 3.550 56,644,616 199,736,126 3.5261 2.640 2.640 2.647 2.618 2.647 75,955,998 2.6296 0.28%
2022-06-30 0 3.530 3.530 3.540 3.530 3.580 83,094,635 295,251,483 3.5532 2.633 2.633 2.640 2.633 2.670 111,423,404 2.6498 -0.84%
2022-06-29 0 3.560 3.550 3.560 3.550 3.640 83,711,997 300,175,341 3.5858 2.655 2.647 2.655 2.647 2.715 112,251,238 2.6741 -1.11%
2022-06-28 0 3.600 3.590 3.600 3.510 3.600 114,741,210 410,341,709 3.5762 2.685 2.677 2.685 2.618 2.685 153,858,984 2.6670 2.27%
2022-06-27 0 3.520 3.510 3.520 3.480 3.520 91,751,630 321,568,357 3.5048 2.625 2.618 2.625 2.595 2.625 123,031,757 2.6137 1.15%
2022-06-24 0 3.480 3.470 3.480 3.430 3.490 83,864,255 289,731,945 3.4548 2.595 2.588 2.595 2.558 2.603 112,455,404 2.5764 0.00%
2022-06-23 0 3.480 3.470 3.480 3.430 3.490 88,442,993 306,309,410 3.4634 2.595 2.588 2.595 2.558 2.603 118,595,133 2.5828 1.46%
2022-06-22 0 3.430 3.430 3.440 3.420 3.520 141,693,797 490,116,030 3.4590 2.558 2.558 2.565 2.550 2.625 190,000,295 2.5796 -2.83%
2022-06-21 0 3.530 3.520 3.530 3.450 3.540 102,381,314 359,429,292 3.5107 2.633 2.625 2.633 2.573 2.640 137,285,331 2.6181 1.44%
2022-06-20 0 3.480 3.470 3.480 3.380 3.490 156,877,629 538,264,005 3.4311 2.595 2.588 2.595 2.521 2.603 210,360,625 2.5588 -0.57%
2022-06-17 0 3.500 3.490 3.500 3.460 3.510 183,849,593 642,136,552 3.4927 2.610 2.603 2.610 2.580 2.618 246,527,919 2.6047 -0.28%
2022-06-16 0 3.510 3.500 3.510 3.480 3.600 171,457,874 603,749,596 3.5213 2.618 2.610 2.618 2.595 2.685 229,911,593 2.6260 -1.96%
2022-06-15 0 3.580 3.580 3.590 3.560 3.630 142,495,480 512,682,645 3.5979 2.670 2.670 2.677 2.655 2.707 191,075,289 2.6831 -1.38%
2022-06-14 0 3.630 3.620 3.630 3.580 3.650 95,169,204 344,140,631 3.6161 2.707 2.700 2.707 2.670 2.722 127,614,456 2.6967 -0.55%
2022-06-13 0 3.650 3.640 3.650 3.630 3.690 120,866,931 442,295,549 3.6594 2.722 2.715 2.722 2.707 2.752 162,073,097 2.7290 -1.62%
2022-06-10 0 3.710 3.710 3.720 3.680 3.770 118,651,736 441,025,353 3.7170 2.767 2.767 2.774 2.744 2.811 159,102,694 2.7720 -2.11%
2022-06-09 0 3.790 3.780 3.790 3.770 3.820 98,513,790 373,743,479 3.7938 2.826 2.819 2.826 2.811 2.849 132,099,284 2.8293 -0.52%
2022-06-08 0 3.810 3.800 3.810 3.730 3.810 150,549,229 569,583,907 3.7834 2.841 2.834 2.841 2.782 2.841 201,874,736 2.8215 1.06%
2022-06-07 0 3.770 3.770 3.780 3.760 3.850 98,448,110 373,449,325 3.7934 2.811 2.811 2.819 2.804 2.871 132,011,212 2.8289 -0.79%
2022-06-06 0 3.800 3.790 3.800 3.750 3.800 125,767,731 475,047,140 3.7772 2.834 2.826 2.834 2.797 2.834 168,644,686 2.8169 1.88%
2022-06-02 0 3.730 3.720 3.730 3.700 3.780 151,850,781 564,969,462 3.7206 2.782 2.774 2.782 2.759 2.819 203,620,015 2.7746 -0.80%
2022-06-01 0 3.760 3.760 3.770 3.750 3.810 146,895,120 553,684,783 3.7693 2.804 2.804 2.811 2.797 2.841 196,974,862 2.8109 -0.79%
2022-05-31 0 3.790 3.780 3.790 3.760 3.840 275,897,741 1,045,214,273 3.7884 2.826 2.819 2.826 2.804 2.864 369,957,283 2.8252 0.04%
2022-05-30 0 4.150 4.150 4.160 4.140 4.190 242,496,074 1,010,755,559 4.1681 2.825 2.825 2.832 2.818 2.852 356,205,333 2.8376 0.48%
2022-05-27 0 4.130 4.130 4.140 4.110 4.150 216,089,477 891,631,761 4.1262 2.812 2.812 2.818 2.798 2.825 317,416,372 2.8090 1.23%
2022-05-26 0 4.080 4.070 4.080 4.050 4.100 99,286,753 404,496,203 4.0740 2.778 2.771 2.778 2.757 2.791 145,843,478 2.7735 -0.24%
2022-05-25 0 4.090 4.080 4.090 4.000 4.100 151,999,512 618,297,916 4.0678 2.784 2.778 2.784 2.723 2.791 223,273,869 2.7692 2.76%
2022-05-24 0 3.980 3.980 3.990 3.970 4.020 104,597,139 417,963,775 3.9959 2.709 2.709 2.716 2.703 2.737 153,643,967 2.7203 0.00%
2022-05-23 0 3.980 3.970 3.980 3.960 4.000 84,057,446 334,556,072 3.9801 2.709 2.703 2.709 2.696 2.723 123,472,970 2.7095 -0.75%
2022-05-20 0 4.010 4.010 4.020 3.970 4.020 114,222,195 457,144,194 4.0022 2.730 2.730 2.737 2.703 2.737 167,782,324 2.7246 2.04%
2022-05-19 0 3.930 3.930 3.940 3.900 3.960 82,199,826 323,463,494 3.9351 2.675 2.675 2.682 2.655 2.696 120,744,290 2.6789 -0.76%
2022-05-18 0 3.960 3.960 3.970 3.920 3.980 105,152,563 415,980,547 3.9560 2.696 2.696 2.703 2.669 2.709 154,459,835 2.6931 0.51%
2022-05-17 0 3.940 3.940 3.950 3.890 3.950 124,820,901 490,573,785 3.9302 2.682 2.682 2.689 2.648 2.689 183,350,888 2.6756 1.55%
2022-05-16 0 3.880 3.880 3.890 3.850 3.900 63,455,469 245,711,030 3.8722 2.641 2.641 2.648 2.621 2.655 93,210,484 2.6361 0.26%
2022-05-13 0 3.870 3.860 3.870 3.840 3.890 103,331,745 399,311,245 3.8644 2.635 2.628 2.635 2.614 2.648 151,785,214 2.6308 1.04%
2022-05-12 0 3.830 3.830 3.840 3.820 3.890 94,433,697 362,917,617 3.8431 2.607 2.607 2.614 2.601 2.648 138,714,767 2.6163 -1.03%
2022-05-11 0 3.870 3.860 3.870 3.800 3.880 92,224,192 355,134,225 3.8508 2.635 2.628 2.635 2.587 2.641 135,469,199 2.6215 1.04%
2022-05-10 0 3.830 3.830 3.840 3.770 3.860 166,188,672 633,848,516 3.8140 2.607 2.607 2.614 2.567 2.628 244,116,493 2.5965 -2.05%
2022-05-06 0 3.910 3.910 3.920 3.880 3.930 73,168,213 285,645,766 3.9040 2.662 2.662 2.669 2.641 2.675 107,477,648 2.6577 -1.01%
2022-05-05 0 3.950 3.950 3.960 3.940 3.990 93,593,373 370,902,855 3.9629 2.689 2.689 2.696 2.682 2.716 137,480,405 2.6979 0.51%
2022-05-04 0 3.930 3.930 3.940 3.910 3.950 43,300,876 170,063,471 3.9275 2.675 2.675 2.682 2.662 2.689 63,605,166 2.6737 0.51%
2022-05-03 0 3.910 3.910 3.920 3.850 3.930 55,172,393 215,412,842 3.9044 2.662 2.662 2.669 2.621 2.675 81,043,376 2.6580 0.51%
2022-04-29 0 3.890 3.890 3.900 3.830 3.910 142,918,775 552,874,093 3.8684 2.648 2.648 2.655 2.607 2.662 209,935,068 2.6335 0.26%
2022-04-28 0 3.880 3.870 3.880 3.820 3.920 149,672,328 578,321,779 3.8639 2.641 2.635 2.641 2.601 2.669 219,855,441 2.6305 1.57%
2022-04-27 0 3.820 3.820 3.830 3.800 3.850 119,592,011 458,051,253 3.8301 2.601 2.601 2.607 2.587 2.621 175,670,110 2.6075 0.26%
2022-04-26 0 3.810 3.810 3.820 3.800 3.870 89,916,767 343,817,127 3.8237 2.594 2.594 2.601 2.587 2.635 132,079,796 2.6031 -1.30%
2022-04-25 0 3.860 3.850 3.860 3.830 3.930 194,681,566 755,704,336 3.8817 2.628 2.621 2.628 2.607 2.675 285,970,040 2.6426 -3.26%
2022-04-22 0 3.990 3.990 4.000 3.910 3.990 97,668,365 387,626,656 3.9688 2.716 2.716 2.723 2.662 2.716 143,466,209 2.7019 0.76%
2022-04-21 0 3.960 3.950 3.960 3.930 4.000 90,047,207 356,405,701 3.9580 2.696 2.689 2.696 2.675 2.723 132,271,400 2.6945 0.00%
2022-04-20 0 3.960 3.950 3.960 3.950 4.020 86,490,469 344,026,304 3.9776 2.696 2.689 2.696 2.689 2.737 127,046,866 2.7079 -1.00%
2022-04-19 0 4.000 4.000 4.010 3.970 4.070 93,230,752 374,429,289 4.0162 2.723 2.723 2.730 2.703 2.771 136,947,747 2.7341 0.00%
2022-04-14 0 4.000 4.000 4.010 3.980 4.040 91,872,770 367,889,241 4.0043 2.723 2.723 2.730 2.709 2.750 134,952,991 2.7261 0.00%
2022-04-13 0 4.000 3.990 4.000 3.940 4.020 110,390,464 441,242,837 3.9971 2.723 2.716 2.723 2.682 2.737 162,153,850 2.7211 1.52%
2022-04-12 0 3.940 3.940 3.950 3.910 3.980 97,168,455 383,117,475 3.9428 2.682 2.682 2.689 2.662 2.709 142,731,885 2.6842 -0.76%
2022-04-11 0 3.970 3.960 3.970 3.930 4.000 111,885,721 443,675,271 3.9654 2.703 2.696 2.703 2.675 2.723 164,350,250 2.6996 -0.25%
2022-04-08 0 3.980 3.980 3.990 3.940 4.000 122,438,795 485,790,413 3.9676 2.709 2.709 2.716 2.682 2.723 179,851,785 2.7011 1.27%
2022-04-07 0 3.930 3.930 3.940 3.920 4.040 209,236,355 828,971,126 3.9619 2.675 2.675 2.682 2.669 2.750 307,349,740 2.6972 -2.72%
2022-04-06 0 4.040 4.030 4.040 4.020 4.070 160,086,570 647,288,094 4.0434 2.750 2.744 2.750 2.737 2.771 235,153,044 2.7526 0.50%
2022-04-04 0 4.020 4.020 4.030 4.020 4.070 113,086,904 456,326,930 4.0352 2.737 2.737 2.744 2.737 2.771 166,114,682 2.7471 0.50%
2022-04-01 0 4.000 4.000 4.010 3.910 4.010 203,603,883 811,382,264 3.9851 2.723 2.723 2.730 2.662 2.730 299,076,136 2.7130 1.78%
2022-03-31 0 3.930 3.930 3.940 3.900 4.000 139,609,390 552,645,425 3.9585 2.675 2.675 2.682 2.655 2.723 205,073,873 2.6949 0.51%
2022-03-30 0 3.910 3.900 3.910 3.880 3.920 107,242,646 418,283,725 3.9003 2.662 2.655 2.662 2.641 2.669 157,529,983 2.6553 0.51%
2022-03-29 0 3.890 3.880 3.890 3.830 3.910 185,028,587 717,628,671 3.8785 2.648 2.641 2.648 2.607 2.662 271,790,666 2.6404 0.78%
2022-03-28 0 3.860 3.860 3.870 3.810 3.930 293,245,301 1,134,631,803 3.8692 2.628 2.628 2.635 2.594 2.675 430,751,468 2.6341 4.04%
2022-03-25 0 3.710 3.710 3.720 3.690 3.790 92,774,767 345,254,657 3.7214 2.526 2.526 2.532 2.512 2.580 136,277,945 2.5335 -0.80%
2022-03-24 0 3.740 3.730 3.740 3.720 3.830 105,168,282 395,084,875 3.7567 2.546 2.539 2.546 2.532 2.607 154,482,925 2.5575 0.54%
2022-03-23 0 3.720 3.710 3.720 3.660 3.730 98,233,351 363,328,165 3.6986 2.532 2.526 2.532 2.492 2.539 144,296,124 2.5179 0.00%
2022-03-22 0 3.720 3.720 3.730 3.650 3.730 105,242,768 389,802,902 3.7038 2.532 2.532 2.539 2.485 2.539 154,592,339 2.5215 2.48%
2022-03-21 0 3.630 3.630 3.640 3.610 3.710 135,119,701 493,780,126 3.6544 2.471 2.471 2.478 2.458 2.526 198,478,917 2.4878 -1.09%
2022-03-18 0 3.670 3.670 3.680 3.570 3.680 227,695,635 830,988,157 3.6496 2.498 2.498 2.505 2.430 2.505 334,464,794 2.4845 1.94%
2022-03-17 0 3.600 3.590 3.600 3.400 3.610 200,002,806 704,577,490 3.5228 2.451 2.444 2.451 2.315 2.458 293,786,472 2.3983 6.51%
2022-03-16 0 3.380 3.380 3.390 3.300 3.440 164,082,485 553,167,607 3.3713 2.301 2.301 2.308 2.247 2.342 241,022,690 2.2951 2.11%
2022-03-15 0 3.310 3.300 3.310 3.250 3.410 292,905,993 972,354,168 3.3197 2.253 2.247 2.253 2.213 2.321 430,253,055 2.2600 -3.50%
2022-03-14 0 3.430 3.420 3.430 3.410 3.510 156,317,699 541,053,621 3.4612 2.335 2.328 2.335 2.321 2.390 229,616,905 2.3563 -2.56%
2022-03-11 0 3.520 3.510 3.520 3.460 3.550 130,548,262 457,542,587 3.5048 2.396 2.390 2.396 2.355 2.417 191,763,876 2.3860 -0.85%
2022-03-10 0 3.550 3.540 3.550 3.480 3.560 206,343,981 728,436,801 3.5302 2.417 2.410 2.417 2.369 2.424 303,101,098 2.4033 1.72%
2022-03-09 0 3.490 3.480 3.490 3.420 3.700 379,502,954 1,337,956,877 3.5256 2.376 2.369 2.376 2.328 2.519 557,456,348 2.4001 -4.90%
2022-03-08 0 3.670 3.670 3.680 3.650 3.830 193,074,382 719,333,220 3.7257 2.498 2.498 2.505 2.485 2.607 283,609,228 2.5364 -3.42%
2022-03-07 0 3.800 3.800 3.810 3.780 3.960 133,231,329 512,234,886 3.8447 2.587 2.587 2.594 2.573 2.696 195,705,065 2.6174 -2.56%
2022-03-04 0 3.900 3.900 3.910 3.820 3.910 100,923,504 391,838,422 3.8825 2.655 2.655 2.662 2.601 2.662 148,247,721 2.6431 0.26%
2022-03-03 0 3.890 3.880 3.890 3.840 3.910 80,323,629 312,536,218 3.8910 2.648 2.641 2.648 2.614 2.662 117,988,322 2.6489 1.04%
2022-03-02 0 3.850 3.850 3.860 3.840 3.930 123,748,550 479,265,350 3.8729 2.621 2.621 2.628 2.614 2.675 181,775,699 2.6366 -0.26%
2022-03-01 0 3.860 3.860 3.870 3.820 3.900 90,902,412 350,625,757 3.8572 2.628 2.628 2.635 2.601 2.655 133,527,621 2.6259 0.00%
2022-02-28 0 3.860 3.860 3.870 3.800 3.930 175,777,604 676,642,926 3.8494 2.628 2.628 2.635 2.587 2.675 258,201,788 2.6206 -0.77%
2022-02-25 0 3.890 3.880 3.890 3.840 4.020 197,886,786 771,867,031 3.9005 2.648 2.641 2.648 2.614 2.737 290,678,225 2.6554 -2.99%
2022-02-24 0 4.010 4.010 4.020 4.000 4.100 142,325,696 574,444,918 4.0361 2.730 2.730 2.737 2.723 2.791 209,063,887 2.7477 -0.99%
2022-02-23 0 4.050 4.050 4.060 4.010 4.080 53,300,573 215,931,320 4.0512 2.757 2.757 2.764 2.730 2.778 78,293,838 2.7580 -0.25%
2022-02-22 0 4.060 4.050 4.060 4.020 4.130 91,436,670 370,879,424 4.0561 2.764 2.757 2.764 2.737 2.812 134,312,399 2.7613 -0.49%
2022-02-21 0 4.080 4.080 4.090 4.040 4.100 54,348,305 221,702,413 4.0793 2.778 2.778 2.784 2.750 2.791 79,832,864 2.7771 0.25%
2022-02-18 0 4.070 4.070 4.080 4.040 4.100 104,195,471 424,155,736 4.0708 2.771 2.771 2.778 2.750 2.791 153,053,952 2.7713 -0.49%
2022-02-17 0 4.090 4.080 4.090 4.060 4.120 68,930,593 282,063,783 4.0920 2.784 2.778 2.784 2.764 2.805 101,252,958 2.7857 1.24%
2022-02-16 0 4.040 4.040 4.050 3.970 4.060 124,585,659 501,118,970 4.0223 2.750 2.750 2.757 2.703 2.764 183,005,338 2.7383 0.25%
2022-02-15 0 4.030 4.020 4.030 4.000 4.180 147,807,423 597,299,027 4.0411 2.744 2.737 2.744 2.723 2.846 217,116,060 2.7511 -3.59%
2022-02-14 0 4.180 4.170 4.180 4.170 4.270 98,130,348 412,099,957 4.1995 2.846 2.839 2.846 2.839 2.907 144,144,821 2.8589 -0.71%
2022-02-11 0 4.210 4.200 4.210 4.160 4.230 82,405,836 346,781,626 4.2082 2.866 2.859 2.866 2.832 2.880 121,046,901 2.8649 0.48%
2022-02-10 0 4.190 4.190 4.200 4.180 4.250 81,588,381 342,647,240 4.1997 2.852 2.852 2.859 2.846 2.893 119,846,132 2.8591 -0.71%
2022-02-09 0 4.220 4.210 4.220 4.150 4.250 88,317,685 371,783,048 4.2096 2.873 2.866 2.873 2.825 2.893 129,730,885 2.8658 0.48%
2022-02-08 0 4.200 4.190 4.200 4.140 4.280 108,102,339 455,042,865 4.2094 2.859 2.852 2.859 2.818 2.914 158,792,796 2.8656 -0.24%
2022-02-07 0 4.210 4.210 4.220 4.100 4.230 128,265,604 536,652,798 4.1839 2.866 2.866 2.873 2.791 2.880 188,410,853 2.8483 1.69%
2022-02-04 0 4.140 4.130 4.140 4.090 4.150 75,240,225 310,715,902 4.1297 2.818 2.812 2.818 2.784 2.825 110,521,251 2.8114 1.47%
2022-01-31 0 4.080 4.070 4.080 4.030 4.120 44,503,830 181,641,484 4.0815 2.778 2.771 2.778 2.744 2.805 65,372,199 2.7786 0.49%
2022-01-28 0 4.060 4.060 4.070 4.020 4.110 90,439,408 367,350,967 4.0618 2.764 2.764 2.771 2.737 2.798 132,847,509 2.7652 0.00%
2022-01-27 0 4.060 4.050 4.060 4.000 4.070 93,746,364 378,640,279 4.0390 2.764 2.757 2.764 2.723 2.771 137,705,136 2.7496 0.00%
2022-01-26 0 4.060 4.060 4.070 4.020 4.130 90,800,708 370,480,022 4.0801 2.764 2.764 2.771 2.737 2.812 133,378,227 2.7777 0.25%
2022-01-25 0 4.050 4.040 4.050 4.000 4.070 104,868,309 422,949,414 4.0331 2.757 2.750 2.757 2.723 2.771 154,042,291 2.7457 -1.94%
2022-01-24 0 4.130 4.120 4.130 4.060 4.150 85,415,791 352,257,702 4.1240 2.812 2.805 2.812 2.764 2.825 125,468,259 2.8075 0.49%
2022-01-21 0 4.110 4.100 4.110 4.030 4.130 170,819,191 695,110,549 4.0693 2.798 2.791 2.798 2.744 2.812 250,918,317 2.7703 0.00%
2022-01-20 0 4.110 4.100 4.110 4.060 4.200 131,739,620 541,097,013 4.1073 2.798 2.791 2.798 2.764 2.859 193,513,876 2.7962 -1.20%
2022-01-19 0 4.160 4.150 4.160 4.120 4.190 124,751,826 518,259,337 4.1543 2.832 2.825 2.832 2.805 2.852 183,249,423 2.8282 0.97%
2022-01-18 0 4.120 4.110 4.120 3.990 4.120 95,972,307 391,224,659 4.0764 2.805 2.798 2.805 2.716 2.805 140,974,849 2.7751 1.73%
2022-01-17 0 4.050 4.040 4.050 3.980 4.050 74,695,918 300,754,381 4.0264 2.757 2.750 2.757 2.709 2.757 109,721,712 2.7411 1.25%
2022-01-14 0 4.000 3.990 4.000 3.970 4.050 77,859,951 311,620,767 4.0023 2.723 2.716 2.723 2.703 2.757 114,369,397 2.7247 -0.74%
2022-01-13 0 4.030 4.030 4.040 3.970 4.060 142,258,574 573,603,961 4.0321 2.744 2.744 2.750 2.703 2.764 208,965,291 2.7450 2.54%
2022-01-12 0 3.930 3.930 3.940 3.900 3.960 100,903,030 396,142,113 3.9260 2.675 2.675 2.682 2.655 2.696 148,217,646 2.6727 1.29%
2022-01-11 0 3.880 3.880 3.890 3.830 3.900 55,792,976 216,156,986 3.8743 2.641 2.641 2.648 2.607 2.655 81,954,958 2.6375 0.52%
2022-01-10 0 3.860 3.860 3.870 3.830 3.900 82,201,344 317,395,210 3.8612 2.628 2.628 2.635 2.607 2.655 120,746,520 2.6286 -1.28%
2022-01-07 0 3.910 3.900 3.910 3.830 3.920 104,354,612 406,114,148 3.8917 2.662 2.655 2.662 2.607 2.669 153,287,716 2.6494 2.09%
2022-01-06 0 3.830 3.820 3.830 3.780 3.870 71,416,064 273,062,636 3.8235 2.607 2.601 2.607 2.573 2.635 104,903,896 2.6030 -0.26%
2022-01-05 0 3.840 3.830 3.840 3.740 3.860 173,606,897 663,533,730 3.8220 2.614 2.607 2.614 2.546 2.628 255,013,211 2.6020 3.23%
2022-01-04 0 3.720 3.710 3.720 3.680 3.750 74,097,733 276,143,281 3.7267 2.532 2.526 2.532 2.505 2.553 108,843,031 2.5371 0.81%
2022-01-03 0 3.690 3.690 3.700 3.630 3.710 41,141,981 151,651,307 3.6860 2.512 2.512 2.519 2.471 2.526 60,433,939 2.5094 1.65%
2021-12-31 0 3.630 3.630 3.640 3.610 3.670 27,546,059 100,230,420 3.6386 2.471 2.471 2.478 2.458 2.498 40,462,730 2.4771 0.28%
2021-12-30 0 3.620 3.620 3.630 3.600 3.700 79,435,536 288,727,236 3.6347 2.464 2.464 2.471 2.451 2.519 116,683,792 2.4744 -1.36%
2021-12-29 0 3.670 3.660 3.670 3.660 3.750 32,778,759 120,518,524 3.6767 2.498 2.492 2.498 2.492 2.553 48,149,104 2.5030 -1.08%
2021-12-28 0 3.710 3.700 3.710 3.680 3.750 46,960,904 174,401,463 3.7138 2.526 2.519 2.526 2.505 2.553 68,981,424 2.5282 0.54%
2021-12-24 0 3.690 3.680 3.690 3.670 3.720 18,058,269 66,680,860 3.6925 2.512 2.505 2.512 2.498 2.532 26,526,004 2.5138 0.00%
2021-12-23 0 3.690 3.680 3.690 3.620 3.700 49,249,178 180,995,595 3.6751 2.512 2.505 2.512 2.464 2.519 72,342,696 2.5019 2.50%
2021-12-22 0 3.600 3.600 3.610 3.580 3.620 29,568,179 106,397,798 3.5984 2.451 2.451 2.458 2.437 2.464 43,433,046 2.4497 0.28%
2021-12-21 0 3.590 3.590 3.600 3.580 3.650 77,641,015 279,934,540 3.6055 2.444 2.444 2.451 2.437 2.485 114,047,799 2.4545 -0.83%
2021-12-20 0 3.620 3.620 3.630 3.610 3.690 70,418,469 255,455,178 3.6277 2.464 2.464 2.471 2.458 2.512 103,438,517 2.4696 -1.36%
2021-12-17 0 3.670 3.670 3.680 3.670 3.750 67,667,456 249,616,828 3.6889 2.498 2.498 2.505 2.498 2.553 99,397,521 2.5113 -0.81%
2021-12-16 0 3.700 3.700 3.710 3.650 3.720 51,341,656 189,664,976 3.6942 2.519 2.519 2.526 2.485 2.532 75,416,362 2.5149 0.82%
2021-12-15 0 3.670 3.660 3.670 3.630 3.700 31,884,257 116,983,771 3.6690 2.498 2.492 2.498 2.471 2.519 46,835,160 2.4978 -0.27%
2021-12-14 0 3.680 3.670 3.680 3.670 3.730 56,244,293 207,559,335 3.6903 2.505 2.498 2.505 2.498 2.539 82,617,903 2.5123 -1.08%
2021-12-13 0 3.720 3.710 3.720 3.660 3.750 60,664,937 225,626,328 3.7192 2.532 2.526 2.532 2.492 2.553 89,111,439 2.5320 1.09%
2021-12-10 0 3.680 3.670 3.680 3.660 3.750 70,318,068 259,765,004 3.6941 2.505 2.498 2.505 2.492 2.553 103,291,036 2.5149 -1.34%
2021-12-09 0 3.730 3.730 3.740 3.720 3.790 71,132,611 266,594,170 3.7478 2.539 2.539 2.546 2.532 2.580 104,487,528 2.5514 0.00%
2021-12-08 0 3.730 3.720 3.730 3.680 3.750 71,892,291 267,541,142 3.7214 2.539 2.532 2.539 2.505 2.553 105,603,431 2.5335 0.81%
2021-12-07 0 3.700 3.700 3.710 3.660 3.740 68,826,152 254,743,772 3.7013 2.519 2.519 2.526 2.492 2.546 101,099,543 2.5197 1.37%
2021-12-06 0 3.650 3.640 3.650 3.630 3.720 67,499,919 247,627,147 3.6686 2.485 2.478 2.485 2.471 2.532 99,151,424 2.4975 -0.54%
2021-12-03 0 3.670 3.660 3.670 3.550 3.710 186,841,399 683,555,466 3.6585 2.498 2.492 2.498 2.417 2.526 274,453,526 2.4906 1.94%
2021-12-02 0 3.600 3.590 3.600 3.480 3.680 181,720,375 653,668,740 3.5971 2.451 2.444 2.451 2.369 2.505 266,931,194 2.4488 2.56%
2021-12-01 0 3.510 3.510 3.520 3.420 3.560 175,444,650 613,977,365 3.4996 2.390 2.390 2.396 2.328 2.424 257,712,708 2.3824 2.93%
2021-11-30 0 3.410 3.410 3.420 3.410 3.560 250,062,872 860,219,760 3.4400 2.321 2.321 2.328 2.321 2.424 367,320,291 2.3419 -3.12%
2021-11-29 0 3.520 3.520 3.530 3.500 3.590 127,535,189 450,683,246 3.5338 2.396 2.396 2.403 2.383 2.444 187,337,938 2.4057 -1.12%
2021-11-26 0 3.560 3.550 3.560 3.560 3.640 132,102,219 473,663,103 3.5856 2.424 2.417 2.424 2.424 2.478 194,046,502 2.4410 -3.00%
2021-11-25 0 3.670 3.670 3.680 3.650 3.710 48,233,016 177,322,344 3.6764 2.498 2.498 2.505 2.485 2.526 70,850,044 2.5028 -1.08%
2021-11-24 0 3.710 3.700 3.710 3.700 3.750 96,292,559 358,564,742 3.7237 2.526 2.519 2.526 2.519 2.553 141,445,271 2.5350 1.64%
2021-11-23 0 3.650 3.640 3.650 3.600 3.680 95,348,824 348,029,017 3.6501 2.485 2.478 2.485 2.451 2.505 140,059,008 2.4849 0.83%
2021-11-22 0 3.620 3.620 3.630 3.610 3.710 149,300,508 544,171,904 3.6448 2.464 2.464 2.471 2.458 2.526 219,309,271 2.4813 -2.95%
2021-11-19 0 3.730 3.720 3.730 3.680 3.740 99,782,267 370,687,010 3.7150 2.539 2.532 2.539 2.505 2.546 146,571,344 2.5291 0.00%
2021-11-18 0 3.730 3.730 3.740 3.720 3.780 76,610,725 286,185,147 3.7356 2.539 2.539 2.546 2.532 2.573 112,534,394 2.5431 -1.32%
2021-11-17 0 3.780 3.770 3.780 3.760 3.820 49,787,075 188,390,482 3.7839 2.573 2.567 2.573 2.560 2.601 73,132,819 2.5760 -1.05%
2021-11-16 0 3.820 3.820 3.830 3.770 3.840 73,460,245 280,327,710 3.8160 2.601 2.601 2.607 2.567 2.614 107,906,617 2.5979 1.33%
2021-11-15 0 3.770 3.770 3.780 3.740 3.800 44,808,942 168,671,634 3.7642 2.567 2.567 2.573 2.546 2.587 65,820,381 2.5626 -0.26%
2021-11-12 0 3.780 3.780 3.790 3.770 3.850 75,358,641 286,331,744 3.7996 2.573 2.573 2.580 2.567 2.621 110,695,193 2.5867 -1.05%
2021-11-11 0 3.820 3.810 3.820 3.770 3.860 91,689,794 349,969,083 3.8169 2.601 2.594 2.601 2.567 2.628 134,684,216 2.5984 0.53%
2021-11-10 0 3.800 3.800 3.810 3.740 3.820 66,535,394 251,181,522 3.7752 2.587 2.587 2.594 2.546 2.601 97,734,622 2.5700 0.53%
2021-11-09 0 3.780 3.770 3.780 3.750 3.810 57,671,861 217,629,180 3.7736 2.573 2.567 2.573 2.553 2.594 84,714,874 2.5690 0.00%
2021-11-08 0 3.780 3.780 3.790 3.740 3.810 51,585,388 195,325,322 3.7864 2.573 2.573 2.580 2.546 2.594 75,774,383 2.5777 1.07%
2021-11-05 0 3.740 3.730 3.740 3.700 3.810 109,172,098 409,468,247 3.7507 2.546 2.539 2.546 2.519 2.594 160,364,178 2.5534 -2.09%
2021-11-04 0 3.820 3.820 3.830 3.740 3.850 82,129,481 312,531,153 3.8053 2.601 2.601 2.607 2.546 2.621 120,640,960 2.5906 1.06%
2021-11-03 0 3.780 3.770 3.780 3.760 3.820 107,105,758 405,606,722 3.7870 2.573 2.567 2.573 2.560 2.601 157,328,906 2.5781 -0.79%
2021-11-02 0 3.810 3.800 3.810 3.760 3.880 95,453,950 363,922,939 3.8125 2.594 2.587 2.594 2.560 2.641 140,213,429 2.5955 -0.26%
2021-11-01 0 3.820 3.810 3.820 3.760 3.840 56,150,000 213,448,581 3.8014 2.601 2.594 2.601 2.560 2.614 82,479,395 2.5879 0.00%
2021-10-29 0 3.820 3.810 3.820 3.750 3.840 105,065,621 400,374,408 3.8107 2.601 2.594 2.601 2.553 2.614 154,332,125 2.5942 1.06%
2021-10-28 0 3.780 3.770 3.780 3.690 3.780 114,357,129 429,581,816 3.7565 2.573 2.567 2.573 2.512 2.573 167,980,531 2.5573 -0.26%
2021-10-27 0 3.790 3.780 3.790 3.760 3.890 108,607,720 412,851,282 3.8013 2.580 2.573 2.580 2.560 2.648 159,535,156 2.5878 -2.57%
2021-10-26 0 3.890 3.880 3.890 3.860 3.910 51,178,425 198,538,270 3.8793 2.648 2.641 2.648 2.628 2.662 75,176,590 2.6410 0.52%
2021-10-25 0 3.870 3.860 3.870 3.840 3.900 83,570,795 323,567,447 3.8718 2.635 2.628 2.635 2.614 2.655 122,758,123 2.6358 0.00%
2021-10-22 0 3.870 3.860 3.870 3.840 3.950 87,438,586 339,233,943 3.8797 2.635 2.628 2.635 2.614 2.689 128,439,566 2.6412 -1.78%
2021-10-21 0 3.940 3.930 3.940 3.920 3.980 105,457,960 416,000,210 3.9447 2.682 2.675 2.682 2.669 2.709 154,908,437 2.6855 0.00%
2021-10-20 0 3.940 3.940 3.950 3.940 4.020 101,130,970 401,405,139 3.9692 2.682 2.682 2.689 2.682 2.737 148,552,470 2.7021 -1.99%
2021-10-19 0 4.020 4.010 4.020 3.980 4.050 60,187,038 241,921,658 4.0195 2.737 2.730 2.737 2.709 2.757 88,409,447 2.7364 0.50%
2021-10-18 0 4.000 4.000 4.010 3.930 4.030 72,160,062 287,977,685 3.9908 2.723 2.723 2.730 2.675 2.744 105,996,763 2.7169 1.01%
2021-10-15 0 3.960 3.960 3.970 3.880 3.980 128,204,209 505,618,452 3.9439 2.696 2.696 2.703 2.641 2.709 188,320,669 2.6849 -1.25%
2021-10-12 0 4.010 4.000 4.010 3.930 4.080 89,199,169 355,998,217 3.9910 2.730 2.723 2.730 2.675 2.778 131,025,707 2.7170 -0.25%
2021-10-11 0 4.020 4.020 4.030 3.990 4.090 107,459,392 434,886,987 4.0470 2.737 2.737 2.744 2.716 2.784 157,848,364 2.7551 0.75%
2021-10-08 0 3.990 3.990 4.000 3.950 4.090 93,602,891 374,394,835 3.9998 2.716 2.716 2.723 2.689 2.784 137,494,386 2.7230 -2.21%
2021-10-07 0 4.080 4.070 4.080 4.010 4.090 121,396,252 491,844,520 4.0516 2.778 2.771 2.778 2.730 2.784 178,320,381 2.7582 0.99%
2021-10-06 0 4.040 4.040 4.050 3.940 4.080 211,683,258 852,303,819 4.0263 2.750 2.750 2.757 2.682 2.778 310,944,025 2.7410 3.06%
2021-10-05 0 3.920 3.920 3.930 3.840 3.950 77,623,960 304,183,618 3.9187 2.669 2.669 2.675 2.614 2.689 114,022,747 2.6677 2.35%
2021-10-04 0 3.830 3.820 3.830 3.800 3.890 61,973,074 237,556,321 3.8332 2.607 2.601 2.607 2.587 2.648 91,032,977 2.6096 -0.78%
2021-09-30 0 3.860 3.850 3.860 3.800 3.890 47,127,745 181,365,689 3.8484 2.628 2.621 2.628 2.587 2.648 69,226,498 2.6199 -0.26%
2021-09-29 0 3.870 3.870 3.880 3.800 3.910 132,810,534 513,258,467 3.8646 2.635 2.635 2.641 2.587 2.662 195,086,954 2.6309 -1.53%
2021-09-28 0 3.930 3.920 3.930 3.840 3.990 93,536,927 367,672,778 3.9308 2.675 2.669 2.675 2.614 2.716 137,397,491 2.6760 1.81%
2021-09-27 0 3.860 3.850 3.860 3.830 3.950 132,750,655 514,008,344 3.8720 2.628 2.621 2.628 2.607 2.689 194,998,997 2.6360 0.52%
2021-09-24 0 3.840 3.830 3.840 3.810 3.940 84,719,250 327,846,075 3.8698 2.614 2.607 2.614 2.594 2.682 124,445,102 2.6345 -2.04%
2021-09-23 0 3.920 3.920 3.930 3.880 3.990 145,326,422 571,110,694 3.9298 2.669 2.669 2.675 2.641 2.716 213,471,689 2.6753 1.82%
2021-09-21 0 3.850 3.850 3.860 3.730 3.890 87,548,970 334,859,217 3.8248 2.621 2.621 2.628 2.539 2.648 128,601,711 2.6038 1.05%
2021-09-20 0 3.810 3.800 3.810 3.720 3.860 96,906,679 366,480,401 3.7818 2.594 2.587 2.594 2.532 2.628 142,347,359 2.5746 -1.55%
2021-09-17 0 3.870 3.860 3.870 3.820 3.930 174,550,563 674,264,486 3.8629 2.635 2.628 2.635 2.601 2.675 256,399,373 2.6297 -1.02%
2021-09-16 0 3.910 3.900 3.910 3.830 4.000 152,514,343 595,426,817 3.9041 2.662 2.655 2.662 2.607 2.723 224,030,111 2.6578 0.77%
2021-09-15 0 3.880 3.870 3.880 3.850 3.960 129,843,722 505,573,939 3.8937 2.641 2.635 2.641 2.621 2.696 190,728,969 2.6507 -0.51%
2021-09-14 0 3.900 3.890 3.900 3.870 3.990 171,042,431 671,919,247 3.9284 2.655 2.648 2.655 2.635 2.716 251,246,237 2.6743 -0.76%
2021-09-13 0 3.930 3.920 3.930 3.810 3.940 147,094,002 574,614,393 3.9064 2.675 2.669 2.675 2.594 2.682 216,068,108 2.6594 2.34%
2021-09-10 0 3.840 3.830 3.840 3.770 3.870 104,220,809 399,542,675 3.8336 2.614 2.607 2.614 2.567 2.635 153,091,171 2.6098 1.05%
2021-09-09 0 3.800 3.800 3.810 3.730 3.890 171,606,499 654,866,133 3.8161 2.587 2.587 2.594 2.539 2.648 252,074,803 2.5979 1.40%
2021-09-08 0 3.940 3.940 3.950 3.930 4.000 123,545,840 488,217,476 3.9517 2.551 2.551 2.558 2.545 2.590 190,791,669 2.5589 -0.51%
2021-09-07 0 3.960 3.960 3.970 3.900 4.000 130,728,901 518,878,059 3.9691 2.564 2.564 2.571 2.525 2.590 201,884,460 2.5702 1.28%
2021-09-06 0 3.910 3.910 3.920 3.900 3.980 85,760,738 336,107,270 3.9191 2.532 2.532 2.538 2.525 2.577 132,440,188 2.5378 -0.26%
2021-09-03 0 3.920 3.920 3.930 3.810 3.980 210,937,119 828,810,022 3.9292 2.538 2.538 2.545 2.467 2.577 325,749,899 2.5443 3.16%
2021-09-02 0 3.800 3.790 3.800 3.710 3.810 112,218,840 423,494,032 3.7738 2.461 2.454 2.461 2.402 2.467 173,299,398 2.4437 0.53%
2021-09-01 0 3.780 3.780 3.790 3.730 3.820 150,952,656 570,973,607 3.7825 2.448 2.448 2.454 2.415 2.474 233,115,976 2.4493 0.27%
2021-08-31 0 3.770 3.770 3.780 3.700 3.820 187,896,819 708,153,831 3.7688 2.441 2.441 2.448 2.396 2.474 290,168,796 2.4405 1.89%
2021-08-30 0 3.700 3.700 3.710 3.590 3.730 224,229,159 825,494,945 3.6815 2.396 2.396 2.402 2.325 2.415 346,276,778 2.3839 4.82%
2021-08-27 0 3.530 3.520 3.530 3.460 3.530 72,800,404 255,034,375 3.5032 2.286 2.279 2.286 2.240 2.286 112,425,563 2.2685 1.44%
2021-08-26 0 3.480 3.480 3.490 3.470 3.580 111,590,392 391,203,233 3.5057 2.253 2.253 2.260 2.247 2.318 172,328,887 2.2701 -1.69%
2021-08-25 0 3.540 3.540 3.550 3.500 3.570 108,760,427 384,905,866 3.5390 2.292 2.292 2.299 2.266 2.312 167,958,576 2.2917 0.85%
2021-08-24 0 3.510 3.500 3.510 3.490 3.610 103,566,883 364,648,993 3.5209 2.273 2.266 2.273 2.260 2.338 159,938,193 2.2799 -0.28%
2021-08-23 0 3.520 3.510 3.520 3.470 3.540 84,841,982 298,286,563 3.5158 2.279 2.273 2.279 2.247 2.292 131,021,355 2.2766 2.03%
2021-08-20 0 3.450 3.440 3.450 3.400 3.530 153,831,176 530,648,428 3.4496 2.234 2.228 2.234 2.202 2.286 237,561,271 2.2337 -2.27%
2021-08-19 0 3.530 3.520 3.530 3.500 3.590 126,575,648 445,868,926 3.5225 2.286 2.279 2.286 2.266 2.325 195,470,597 2.2810 -3.02%
2021-08-18 0 3.640 3.630 3.640 3.600 3.650 65,198,934 236,967,224 3.6345 2.357 2.351 2.357 2.331 2.364 100,686,623 2.3535 0.83%
2021-08-17 0 3.610 3.600 3.610 3.580 3.700 113,337,160 410,522,347 3.6221 2.338 2.331 2.338 2.318 2.396 175,026,418 2.3455 -1.90%
2021-08-16 0 3.680 3.680 3.690 3.620 3.720 88,343,217 326,289,864 3.6934 2.383 2.383 2.389 2.344 2.409 136,428,307 2.3917 1.38%
2021-08-13 0 3.630 3.630 3.640 3.610 3.670 68,310,242 248,140,503 3.6326 2.351 2.351 2.357 2.338 2.376 105,491,412 2.3522 -1.36%
2021-08-12 0 3.680 3.670 3.680 3.660 3.730 78,908,902 290,974,276 3.6875 2.383 2.376 2.383 2.370 2.415 121,858,907 2.3878 0.82%
2021-08-11 0 3.650 3.640 3.650 3.550 3.670 98,657,294 357,947,432 3.6282 2.364 2.357 2.364 2.299 2.376 152,356,322 2.3494 1.96%
2021-08-10 0 3.580 3.570 3.580 3.540 3.590 75,676,979 269,597,648 3.5625 2.318 2.312 2.318 2.292 2.325 116,867,853 2.3069 -0.56%
2021-08-09 0 3.600 3.600 3.610 3.550 3.630 45,753,105 164,768,724 3.6013 2.331 2.331 2.338 2.299 2.351 70,656,456 2.3320 0.56%
2021-08-06 0 3.580 3.580 3.590 3.530 3.620 89,081,796 318,597,586 3.5765 2.318 2.318 2.325 2.286 2.344 137,568,894 2.3159 -0.56%
2021-08-05 0 3.600 3.590 3.600 3.550 3.610 62,388,854 223,598,217 3.5839 2.331 2.325 2.331 2.299 2.338 96,347,020 2.3208 -0.55%
2021-08-04 0 3.620 3.620 3.630 3.580 3.670 61,855,363 224,763,767 3.6337 2.344 2.344 2.351 2.318 2.376 95,523,151 2.3530 0.56%
2021-08-03 0 3.600 3.590 3.600 3.540 3.640 68,200,629 244,159,426 3.5800 2.331 2.325 2.331 2.292 2.357 105,322,136 2.3182 0.00%
2021-08-02 0 3.600 3.600 3.610 3.520 3.620 68,578,829 245,801,439 3.5842 2.331 2.331 2.338 2.279 2.344 105,906,190 2.3209 1.12%
2021-07-30 0 3.560 3.560 3.570 3.500 3.620 107,858,269 384,296,208 3.5630 2.305 2.305 2.312 2.266 2.344 166,565,375 2.3072 -0.28%
2021-07-29 0 3.570 3.570 3.580 3.500 3.600 129,772,810 461,959,256 3.5598 2.312 2.312 2.318 2.266 2.331 200,407,970 2.3051 -0.83%
2021-07-28 0 3.600 3.590 3.600 3.530 3.640 119,185,911 428,458,665 3.5949 2.331 2.325 2.331 2.286 2.357 184,058,636 2.3278 0.84%
2021-07-27 0 3.570 3.560 3.570 3.490 3.690 179,128,856 643,918,260 3.5947 2.312 2.305 2.312 2.260 2.389 276,628,443 2.3277 0.56%
2021-07-26 0 3.550 3.550 3.560 3.530 3.610 107,234,305 382,877,707 3.5705 2.299 2.299 2.305 2.286 2.338 165,601,788 2.3120 -2.74%
2021-07-23 0 3.650 3.650 3.660 3.620 3.700 47,696,898 174,392,951 3.6563 2.364 2.364 2.370 2.344 2.396 73,658,253 2.3676 -0.82%
2021-07-22 0 3.680 3.670 3.680 3.620 3.720 108,507,057 399,168,816 3.6787 2.383 2.376 2.383 2.344 2.409 167,567,297 2.3821 3.66%
2021-07-21 0 3.550 3.550 3.560 3.530 3.620 71,501,805 254,733,886 3.5626 2.299 2.299 2.305 2.286 2.344 110,420,138 2.3070 -0.28%
2021-07-20 0 3.560 3.560 3.570 3.500 3.620 222,756,023 791,266,249 3.5522 2.305 2.305 2.312 2.266 2.344 344,001,816 2.3002 -2.73%
2021-07-19 0 3.660 3.660 3.670 3.650 3.710 144,142,489 529,229,218 3.6716 2.370 2.370 2.376 2.364 2.402 222,599,045 2.3775 -2.14%
2021-07-16 0 3.740 3.740 3.750 3.710 3.780 67,042,857 250,824,377 3.7413 2.422 2.422 2.428 2.402 2.448 103,534,191 2.4226 -0.53%
2021-07-15 0 3.760 3.760 3.770 3.730 3.800 62,809,521 236,698,786 3.7685 2.435 2.435 2.441 2.415 2.461 96,996,656 2.4403 -0.27%
2021-07-14 0 3.770 3.750 3.770 3.710 3.800 84,459,442 316,993,572 3.7532 2.441 2.428 2.441 2.402 2.461 130,430,599 2.4304 0.53%
2021-07-13 0 3.750 3.740 3.750 3.680 3.790 120,020,035 449,435,551 3.7447 2.428 2.422 2.428 2.383 2.454 185,346,773 2.4248 2.18%
2021-07-12 0 3.670 3.670 3.680 3.660 3.760 131,585,959 485,445,315 3.6892 2.376 2.376 2.383 2.370 2.435 203,208,013 2.3889 -1.08%
2021-07-09 0 3.710 3.700 3.710 3.650 3.740 142,929,955 528,835,483 3.7000 2.402 2.396 2.402 2.364 2.422 220,726,530 2.3959 -0.54%
2021-07-08 0 3.730 3.720 3.730 3.710 3.840 169,216,538 634,641,748 3.7505 2.415 2.409 2.415 2.402 2.487 261,320,864 2.4286 -3.12%
2021-07-07 0 3.850 3.840 3.850 3.810 3.880 96,426,882 370,565,099 3.8430 2.493 2.487 2.493 2.467 2.512 148,911,900 2.4885 -0.77%
2021-07-06 0 3.880 3.870 3.880 3.870 3.950 101,044,006 393,912,084 3.8984 2.512 2.506 2.512 2.506 2.558 156,042,118 2.5244 -1.02%
2021-07-05 0 3.920 3.920 3.930 3.920 3.980 61,801,078 243,714,212 3.9435 2.538 2.538 2.545 2.538 2.577 95,439,319 2.5536 0.26%
2021-07-02 0 3.910 3.900 3.910 3.870 4.030 183,515,987 721,735,170 3.9328 2.532 2.525 2.532 2.506 2.610 283,403,483 2.5467 -0.51%
2021-06-30 0 3.930 3.930 3.940 3.930 4.000 116,020,970 457,568,198 3.9438 2.545 2.545 2.551 2.545 2.590 179,171,022 2.5538 -0.51%
2021-06-29 0 3.950 3.950 3.960 3.940 4.090 221,855,948 883,496,070 3.9823 2.558 2.558 2.564 2.551 2.648 342,611,832 2.5787 -4.59%
2021-06-28 0 4.140 4.140 4.150 4.020 4.180 65,674,721 270,976,271 4.1260 2.681 2.681 2.687 2.603 2.707 101,421,380 2.6718 0.24%
2021-06-25 0 4.130 4.130 4.140 4.100 4.180 82,191,095 340,286,947 4.1402 2.674 2.674 2.681 2.655 2.707 126,927,594 2.6810 -0.48%
2021-06-24 0 4.150 4.140 4.150 4.090 4.150 62,899,728 259,607,618 4.1273 2.687 2.681 2.687 2.648 2.687 97,135,962 2.6726 1.22%
2021-06-23 0 4.100 4.090 4.100 4.070 4.150 84,250,872 345,492,180 4.1008 2.655 2.648 2.655 2.636 2.687 130,108,504 2.6554 0.24%
2021-06-22 0 4.090 4.080 4.090 4.010 4.150 136,643,094 560,564,822 4.1024 2.648 2.642 2.648 2.597 2.687 211,017,740 2.6565 3.54%
2021-06-21 0 3.950 3.940 3.950 3.900 3.970 99,010,827 389,450,080 3.9334 2.558 2.551 2.558 2.525 2.571 152,902,282 2.5471 -0.50%
2021-06-18 0 3.970 3.970 3.980 3.960 4.080 230,198,568 916,528,204 3.9815 2.571 2.571 2.577 2.564 2.642 355,495,328 2.5782 -3.87%
2021-06-17 0 4.130 4.120 4.130 4.080 4.170 83,885,265 346,298,791 4.1282 2.674 2.668 2.674 2.642 2.700 129,543,898 2.6732 -0.96%
2021-06-16 0 4.170 4.160 4.170 4.160 4.230 78,428,883 328,185,956 4.1845 2.700 2.694 2.700 2.694 2.739 121,117,615 2.7096 0.48%
2021-06-15 0 4.150 4.150 4.160 4.150 4.290 87,748,691 367,420,902 4.1872 2.687 2.687 2.694 2.687 2.778 135,510,181 2.7114 -1.89%
2021-06-11 0 4.230 4.220 4.230 4.140 4.290 121,673,189 514,835,625 4.2313 2.739 2.733 2.739 2.681 2.778 187,899,736 2.7399 2.17%
2021-06-10 0 4.140 4.140 4.150 4.120 4.190 69,126,056 286,797,177 4.1489 2.681 2.681 2.687 2.668 2.713 106,751,272 2.6866 -0.48%
2021-06-09 0 4.160 4.150 4.160 4.100 4.180 83,707,099 347,841,457 4.1555 2.694 2.687 2.694 2.655 2.707 129,268,756 2.6908 1.71%
2021-06-08 0 4.090 4.080 4.090 4.080 4.170 107,811,174 442,941,666 4.1085 2.648 2.642 2.648 2.642 2.700 166,492,646 2.6604 -1.02%
2021-06-07 0 4.290 4.280 4.290 4.260 4.300 86,068,232 368,946,468 4.2867 2.676 2.670 2.676 2.657 2.682 137,985,821 2.6738 0.23%
2021-06-04 0 4.280 4.270 4.280 4.220 4.300 112,226,223 479,694,358 4.2744 2.670 2.663 2.670 2.632 2.682 179,922,686 2.6661 0.47%
2021-06-03 0 4.260 4.260 4.270 4.220 4.330 105,737,451 451,666,914 4.2716 2.657 2.657 2.663 2.632 2.701 169,519,794 2.6644 0.00%
2021-06-02 0 4.260 4.250 4.260 4.220 4.320 92,391,057 394,053,342 4.2651 2.657 2.651 2.657 2.632 2.695 148,122,664 2.6603 0.95%
2021-06-01 0 4.220 4.210 4.220 4.100 4.230 63,982,072 267,503,728 4.1809 2.632 2.626 2.632 2.557 2.638 102,576,973 2.6078 2.18%
2021-05-31 0 4.130 4.130 4.140 4.100 4.210 88,346,042 364,694,181 4.1280 2.576 2.576 2.582 2.557 2.626 141,637,638 2.5748 -1.90%
2021-05-28 0 4.210 4.200 4.210 4.170 4.230 122,586,986 515,201,085 4.2027 2.626 2.620 2.626 2.601 2.638 196,533,209 2.6214 1.20%
2021-05-27 0 4.160 4.150 4.160 4.110 4.210 196,249,025 815,173,665 4.1538 2.595 2.589 2.595 2.564 2.626 314,629,244 2.5909 0.97%
2021-05-26 0 4.120 4.120 4.130 4.100 4.170 105,861,233 436,629,384 4.1245 2.570 2.570 2.576 2.557 2.601 169,718,243 2.5727 -0.72%
2021-05-25 0 4.150 4.150 4.160 4.110 4.180 88,687,959 367,673,586 4.1457 2.589 2.589 2.595 2.564 2.607 142,185,804 2.5859 1.22%
2021-05-24 0 4.100 4.100 4.110 4.060 4.140 87,338,687 358,591,424 4.1058 2.557 2.557 2.564 2.532 2.582 140,022,632 2.5610 0.24%
2021-05-21 0 4.090 4.090 4.100 4.050 4.130 100,904,753 412,621,058 4.0892 2.551 2.551 2.557 2.526 2.576 161,771,943 2.5506 0.00%
2021-05-20 0 4.090 4.090 4.100 4.070 4.150 164,327,834 673,184,162 4.0966 2.551 2.551 2.557 2.539 2.589 263,452,734 2.5552 -3.54%
2021-05-18 0 4.240 4.240 4.250 4.130 4.290 181,981,001 771,071,691 4.2371 2.645 2.645 2.651 2.576 2.676 291,754,544 2.6429 4.43%
2021-05-17 0 4.060 4.060 4.070 4.050 4.150 110,187,614 450,428,017 4.0878 2.532 2.532 2.539 2.526 2.589 176,654,359 2.5498 0.74%
2021-05-14 0 4.030 4.020 4.030 4.010 4.120 84,006,531 339,926,632 4.0464 2.514 2.507 2.514 2.501 2.570 134,680,472 2.5239 -0.98%
2021-05-13 0 4.070 4.070 4.080 4.070 4.180 63,190,849 259,163,477 4.1013 2.539 2.539 2.545 2.539 2.607 101,308,473 2.5582 -1.93%
2021-05-12 0 4.150 4.140 4.150 4.080 4.200 157,875,481 652,916,159 4.1356 2.589 2.582 2.589 2.545 2.620 253,108,229 2.5796 0.97%
2021-05-11 0 4.110 4.110 4.120 4.050 4.230 146,926,049 605,134,452 4.1186 2.564 2.564 2.570 2.526 2.638 235,553,943 2.5690 -2.84%
2021-05-10 0 4.230 4.220 4.230 4.180 4.280 146,071,055 618,100,809 4.2315 2.638 2.632 2.638 2.607 2.670 234,183,205 2.6394 1.68%
2021-05-07 0 4.160 4.150 4.160 4.110 4.190 124,575,035 517,563,896 4.1546 2.595 2.589 2.595 2.564 2.613 199,720,478 2.5914 0.97%
2021-05-06 0 4.120 4.110 4.120 4.100 4.190 154,377,354 638,792,272 4.1379 2.570 2.564 2.570 2.557 2.613 247,499,982 2.5810 0.98%
2021-05-05 0 4.080 4.070 4.080 4.050 4.120 109,276,963 446,379,030 4.0848 2.545 2.539 2.545 2.526 2.570 175,194,390 2.5479 0.00%
2021-05-04 0 4.080 4.080 4.090 3.940 4.100 155,195,965 628,140,685 4.0474 2.545 2.545 2.551 2.458 2.557 248,812,391 2.5246 4.08%
2021-05-03 0 3.920 3.910 3.920 3.810 3.930 115,804,904 449,362,272 3.8803 2.445 2.439 2.445 2.376 2.451 185,660,079 2.4203 1.29%
2021-04-30 0 3.870 3.870 3.880 3.870 3.960 140,367,651 547,179,091 3.8982 2.414 2.414 2.420 2.414 2.470 225,039,426 2.4315 -2.27%
2021-04-29 0 3.960 3.950 3.960 3.920 4.010 167,983,129 667,226,639 3.9720 2.470 2.464 2.470 2.445 2.501 269,312,955 2.4775 1.80%
2021-04-28 0 3.890 3.890 3.900 3.880 3.930 81,162,667 316,094,219 3.8946 2.426 2.426 2.433 2.420 2.451 130,121,149 2.4292 -0.77%
2021-04-27 0 3.920 3.910 3.920 3.900 3.960 85,509,735 335,554,914 3.9242 2.445 2.439 2.445 2.433 2.470 137,090,430 2.4477 0.00%
2021-04-26 0 3.920 3.920 3.930 3.900 3.950 92,834,380 365,060,758 3.9324 2.445 2.445 2.451 2.433 2.464 148,833,406 2.4528 0.00%
2021-04-23 0 3.920 3.920 3.930 3.900 3.990 179,808,464 706,885,019 3.9313 2.445 2.445 2.451 2.433 2.489 288,271,501 2.4522 -2.00%
2021-04-22 0 4.000 3.990 4.000 3.990 4.060 102,313,796 411,138,660 4.0184 2.495 2.489 2.495 2.489 2.532 164,030,941 2.5065 0.00%
2021-04-21 0 4.000 4.000 4.010 4.000 4.180 234,879,548 949,101,926 4.0408 2.495 2.495 2.501 2.495 2.607 376,562,251 2.5204 -5.88%
2021-04-20 0 4.250 4.250 4.260 4.220 4.290 70,803,639 301,031,699 4.2516 2.651 2.651 2.657 2.632 2.676 113,513,407 2.6519 -0.47%
2021-04-19 0 4.270 4.260 4.270 4.230 4.290 46,972,391 199,835,770 4.2543 2.663 2.657 2.663 2.638 2.676 75,306,809 2.6536 0.00%
2021-04-16 0 4.270 4.260 4.270 4.180 4.290 120,602,809 514,006,233 4.2620 2.663 2.657 2.663 2.607 2.676 193,352,149 2.6584 1.67%
2021-04-15 0 4.200 4.200 4.210 4.180 4.330 134,276,779 568,783,126 4.2359 2.620 2.620 2.626 2.607 2.701 215,274,453 2.6421 -1.41%
2021-04-14 0 4.260 4.250 4.260 4.180 4.260 83,444,254 352,589,509 4.2254 2.657 2.651 2.657 2.607 2.657 133,779,022 2.6356 2.16%
2021-04-13 0 4.170 4.160 4.170 4.040 4.180 125,638,428 520,532,660 4.1431 2.601 2.595 2.601 2.520 2.607 201,425,325 2.5842 2.46%
2021-04-12 0 4.070 4.070 4.080 4.060 4.160 120,446,881 492,165,400 4.0862 2.539 2.539 2.545 2.532 2.595 193,102,163 2.5487 0.25%
2021-04-09 0 4.060 4.060 4.070 4.030 4.190 145,667,338 597,929,011 4.1048 2.532 2.532 2.539 2.514 2.613 233,535,960 2.5603 -1.93%
2021-04-08 0 4.140 4.130 4.140 4.100 4.190 93,548,782 387,686,494 4.1442 2.582 2.576 2.582 2.557 2.613 149,978,745 2.5849 0.49%
2021-04-07 0 4.120 4.110 4.120 4.090 4.220 103,297,397 427,767,507 4.1411 2.570 2.564 2.570 2.551 2.632 165,607,864 2.5830 -1.20%
2021-04-01 0 4.170 4.160 4.170 4.130 4.190 117,807,954 489,877,924 4.1583 2.601 2.595 2.601 2.576 2.613 188,871,397 2.5937 0.72%
2021-03-31 0 4.140 4.130 4.140 4.110 4.230 100,732,695 417,060,420 4.1403 2.582 2.576 2.582 2.564 2.638 161,496,098 2.5825 -1.43%
2021-03-30 0 4.200 4.190 4.200 4.160 4.300 160,308,933 675,606,406 4.2144 2.620 2.613 2.620 2.595 2.682 257,009,574 2.6287 -0.24%
2021-03-29 0 4.210 4.200 4.210 4.030 4.230 253,792,362 1,062,004,319 4.1845 2.626 2.620 2.626 2.514 2.638 406,883,545 2.6101 5.51%
2021-03-26 0 3.990 3.990 4.000 3.940 4.020 133,279,151 531,150,983 3.9853 2.489 2.489 2.495 2.458 2.507 213,675,041 2.4858 0.25%
2021-03-25 0 3.980 3.970 3.980 3.950 4.090 118,364,518 473,081,455 3.9968 2.483 2.476 2.483 2.464 2.551 189,763,688 2.4930 0.00%
2021-03-24 0 3.980 3.970 3.980 3.970 4.050 155,740,258 621,469,984 3.9904 2.483 2.476 2.483 2.476 2.526 249,685,009 2.4890 -1.97%
2021-03-23 0 4.060 4.050 4.060 4.040 4.140 115,791,215 472,067,434 4.0769 2.532 2.526 2.532 2.520 2.582 185,638,132 2.5429 -0.98%
2021-03-22 0 4.100 4.100 4.110 4.080 4.180 111,928,010 462,969,675 4.1363 2.557 2.557 2.564 2.545 2.607 179,444,587 2.5800 0.49%
2021-03-19 0 4.080 4.080 4.090 4.080 4.230 282,279,175 1,163,162,209 4.1206 2.545 2.545 2.551 2.545 2.638 452,554,011 2.5702 -5.56%
2021-03-18 0 4.320 4.320 4.330 4.260 4.390 113,150,826 486,865,864 4.3028 2.695 2.695 2.701 2.657 2.738 181,405,023 2.6839 -0.69%
2021-03-17 0 4.350 4.340 4.350 4.320 4.430 91,910,346 400,261,296 4.3549 2.713 2.707 2.713 2.695 2.763 147,351,981 2.7164 -2.68%
2021-03-16 0 4.470 4.470 4.480 4.370 4.490 117,065,052 521,104,562 4.4514 2.788 2.788 2.794 2.726 2.801 187,680,366 2.7766 0.00%
2021-03-15 0 4.470 4.470 4.480 4.350 4.500 171,068,181 760,661,931 4.4465 2.788 2.788 2.794 2.713 2.807 274,258,955 2.7735 3.71%
2021-03-12 0 4.310 4.300 4.310 4.280 4.440 170,145,673 740,535,702 4.3524 2.688 2.682 2.688 2.670 2.769 272,779,977 2.7148 -0.69%
2021-03-11 0 4.340 4.340 4.350 4.280 4.390 166,358,323 722,915,437 4.3455 2.707 2.707 2.713 2.670 2.738 266,708,043 2.7105 1.17%
2021-03-10 0 4.290 4.280 4.290 4.230 4.370 118,752,724 508,553,320 4.2825 2.676 2.670 2.676 2.638 2.726 190,386,066 2.6712 -1.61%
2021-03-09 0 4.360 4.350 4.360 4.310 4.530 187,387,214 828,072,750 4.4190 2.720 2.713 2.720 2.688 2.826 300,421,862 2.7564 -1.80%
2021-03-08 0 4.440 4.430 4.440 4.440 4.690 207,094,824 939,486,507 4.5365 2.769 2.763 2.769 2.769 2.925 332,017,384 2.8296 1.37%
2021-03-05 0 4.380 4.370 4.380 4.320 4.440 120,767,956 528,618,151 4.3771 2.732 2.726 2.732 2.695 2.769 193,616,915 2.7302 1.15%
2021-03-04 0 4.330 4.320 4.330 4.230 4.380 111,197,983 479,401,583 4.3112 2.701 2.695 2.701 2.638 2.732 178,274,197 2.6891 -0.23%
2021-03-03 0 4.340 4.340 4.350 4.130 4.360 113,243,162 485,825,088 4.2901 2.707 2.707 2.713 2.576 2.720 181,553,057 2.6759 4.33%
2021-03-02 0 4.160 4.160 4.170 4.080 4.260 164,975,879 682,510,493 4.1370 2.595 2.595 2.601 2.545 2.657 264,491,689 2.5805 -2.35%
2021-03-01 0 4.260 4.260 4.270 4.210 4.350 144,972,338 616,869,921 4.2551 2.657 2.657 2.663 2.626 2.713 232,421,726 2.6541 -0.70%
2021-02-26 0 4.290 4.290 4.300 4.260 4.470 191,946,190 833,450,987 4.3421 2.676 2.676 2.682 2.657 2.788 307,730,877 2.7084 -5.09%
2021-02-25 0 4.520 4.510 4.520 4.490 4.580 193,773,595 878,801,288 4.5352 2.819 2.813 2.819 2.801 2.857 310,660,599 2.8288 2.03%
2021-02-24 0 4.430 4.420 4.430 4.370 4.630 306,446,886 1,373,260,104 4.4812 2.763 2.757 2.763 2.726 2.888 491,300,031 2.7952 -2.64%
2021-02-23 0 4.550 4.550 4.560 4.450 4.570 340,812,598 1,543,348,704 4.5284 2.838 2.838 2.844 2.776 2.851 546,395,632 2.8246 3.41%
2021-02-22 0 4.400 4.390 4.400 4.240 4.480 285,054,835 1,253,607,262 4.3978 2.744 2.738 2.744 2.645 2.794 457,003,989 2.7431 4.02%
2021-02-19 0 4.230 4.220 4.230 4.140 4.320 172,596,300 727,196,191 4.2133 2.638 2.632 2.638 2.582 2.695 276,708,857 2.6280 -2.53%
2021-02-18 0 4.340 4.340 4.350 4.280 4.430 381,007,255 1,655,952,388 4.3462 2.707 2.707 2.713 2.670 2.763 610,836,281 2.7110 0.00%
2021-02-17 0 4.340 4.330 4.340 4.090 4.370 385,442,339 1,644,803,593 4.2673 2.707 2.701 2.707 2.551 2.726 617,946,671 2.6617 5.34%
2021-02-16 0 4.120 4.110 4.120 3.870 4.140 268,182,973 1,090,242,188 4.0653 2.570 2.564 2.570 2.414 2.582 429,954,778 2.5357 8.14%
2021-02-11 0 3.810 3.800 3.810 3.780 3.840 35,717,747 136,055,451 3.8092 2.376 2.370 2.376 2.358 2.395 57,263,203 2.3760 -0.52%
2021-02-10 0 3.830 3.830 3.840 3.820 3.870 77,583,925 297,733,923 3.8376 2.389 2.389 2.395 2.383 2.414 124,383,658 2.3937 -0.52%
2021-02-09 0 3.850 3.840 3.850 3.760 3.850 97,748,876 372,130,807 3.8070 2.401 2.395 2.401 2.345 2.401 156,712,396 2.3746 2.39%
2021-02-08 0 3.760 3.760 3.770 3.740 3.830 85,452,372 322,854,517 3.7782 2.345 2.345 2.352 2.333 2.389 136,998,465 2.3566 -0.27%
2021-02-05 0 3.770 3.760 3.770 3.750 3.820 64,429,200 243,365,556 3.7773 2.352 2.345 2.352 2.339 2.383 103,293,815 2.3561 0.00%
2021-02-04 0 3.770 3.770 3.780 3.740 3.860 117,088,000 444,259,403 3.7942 2.352 2.352 2.358 2.333 2.408 187,717,156 2.3666 0.53%
2021-02-03 0 3.750 3.750 3.760 3.720 3.820 85,130,352 319,689,626 3.7553 2.339 2.339 2.345 2.320 2.383 136,482,198 2.3424 0.00%
2021-02-02 0 3.750 3.750 3.770 3.740 3.830 83,687,039 315,935,967 3.7752 2.339 2.339 2.352 2.333 2.389 134,168,258 2.3548 0.27%
2021-02-01 0 3.740 3.740 3.750 3.660 3.760 86,199,583 321,122,409 3.7253 2.333 2.333 2.339 2.283 2.345 138,196,404 2.3237 0.81%
2021-01-29 0 3.710 3.700 3.710 3.680 3.790 120,065,924 446,709,566 3.7205 2.314 2.308 2.314 2.295 2.364 192,491,407 2.3207 -2.11%
2021-01-28 0 3.790 3.780 3.790 3.740 3.830 111,265,791 419,250,495 3.7680 2.364 2.358 2.364 2.333 2.389 178,382,908 2.3503 -0.79%
2021-01-27 0 3.820 3.810 3.820 3.760 3.870 131,036,539 499,160,936 3.8093 2.383 2.376 2.383 2.345 2.414 210,079,654 2.3761 1.60%
2021-01-26 0 3.760 3.760 3.770 3.760 3.890 169,360,230 643,546,688 3.7999 2.345 2.345 2.352 2.345 2.426 271,520,743 2.3702 -2.84%
2021-01-25 0 3.870 3.870 3.880 3.860 3.990 171,552,727 670,553,046 3.9087 2.414 2.414 2.420 2.408 2.489 275,035,786 2.4381 -2.27%
2021-01-22 0 3.960 3.960 3.970 3.920 4.190 202,397,094 810,226,680 4.0032 2.470 2.470 2.476 2.445 2.613 324,485,916 2.4970 -3.88%
2021-01-21 0 4.120 4.110 4.120 4.050 4.140 145,459,390 597,307,343 4.1064 2.570 2.564 2.570 2.526 2.582 233,202,575 2.5613 1.23%
2021-01-20 0 4.070 4.060 4.070 4.040 4.140 169,960,597 692,326,690 4.0735 2.539 2.532 2.539 2.520 2.582 272,483,260 2.5408 -0.25%
2021-01-19 0 4.080 4.070 4.080 3.960 4.090 217,749,454 879,842,107 4.0406 2.545 2.539 2.545 2.470 2.551 349,099,039 2.5203 3.03%
2021-01-18 0 3.960 3.960 3.970 3.930 3.970 131,472,488 519,305,739 3.9499 2.470 2.470 2.476 2.451 2.476 210,778,573 2.4638 -0.50%
2021-01-15 0 3.980 3.970 3.980 3.890 4.000 204,266,539 805,215,009 3.9420 2.483 2.476 2.483 2.426 2.495 327,483,037 2.4588 0.76%
2021-01-14 0 3.950 3.940 3.950 3.930 4.050 243,347,879 966,554,347 3.9719 2.464 2.458 2.464 2.451 2.526 390,138,801 2.4775 -0.50%
2021-01-13 0 3.970 3.960 3.970 3.780 3.970 296,247,401 1,153,404,366 3.8934 2.476 2.470 2.476 2.358 2.476 474,948,071 2.4285 5.03%
2021-01-12 0 3.780 3.770 3.780 3.700 3.780 81,169,362 305,277,840 3.7610 2.358 2.352 2.358 2.308 2.358 130,131,882 2.3459 1.34%
2021-01-11 0 3.730 3.720 3.730 3.660 3.780 111,597,426 414,602,531 3.7152 2.327 2.320 2.327 2.283 2.358 178,914,590 2.3173 -0.80%
2021-01-08 0 3.760 3.760 3.770 3.740 3.820 244,988,477 925,299,558 3.7769 2.345 2.345 2.352 2.333 2.383 392,769,031 2.3558 1.08%
2021-01-07 0 3.720 3.720 3.730 3.640 3.740 211,463,864 783,605,884 3.7056 2.320 2.320 2.327 2.270 2.333 339,021,892 2.3114 2.20%
2021-01-06 0 3.640 3.630 3.640 3.550 3.640 126,137,358 453,942,018 3.5988 2.270 2.264 2.270 2.214 2.270 202,225,217 2.2447 3.12%
2021-01-05 0 3.530 3.520 3.530 3.460 3.550 102,172,968 359,147,392 3.5151 2.202 2.196 2.202 2.158 2.214 163,805,164 2.1925 0.00%
2021-01-04 0 3.530 3.520 3.530 3.420 3.540 94,352,075 329,703,904 3.4944 2.202 2.196 2.202 2.133 2.208 151,266,596 2.1796 1.73%
2020-12-31 0 3.470 3.470 3.480 3.410 3.520 146,763,366 508,243,123 3.4630 2.164 2.164 2.171 2.127 2.196 235,293,128 2.1600 -1.42%
2020-12-30 0 3.520 3.510 3.520 3.450 3.550 172,599,974 603,722,322 3.4978 2.196 2.189 2.196 2.152 2.214 276,714,747 2.1817 0.57%
2020-12-29 0 3.500 3.500 3.510 3.450 3.510 62,387,184 217,336,021 3.4837 2.183 2.183 2.189 2.152 2.189 100,020,026 2.1729 0.57%
2020-12-28 0 3.480 3.470 3.490 3.420 3.500 75,095,257 261,034,363 3.4760 2.171 2.164 2.177 2.133 2.183 120,393,790 2.1682 2.35%
2020-12-24 0 3.400 3.400 3.410 3.360 3.440 28,999,098 98,988,355 3.4135 2.121 2.121 2.127 2.096 2.146 46,491,769 2.1292 1.49%
2020-12-23 0 3.350 3.350 3.360 3.330 3.410 88,356,393 297,423,360 3.3662 2.090 2.090 2.096 2.077 2.127 141,654,233 2.0996 0.00%
2020-12-22 0 3.350 3.340 3.350 3.330 3.410 76,074,258 255,426,219 3.3576 2.090 2.083 2.090 2.077 2.127 121,963,339 2.0943 -1.18%
2020-12-21 0 3.390 3.390 3.400 3.390 3.480 78,283,149 267,884,812 3.4220 2.115 2.115 2.121 2.115 2.171 125,504,664 2.1345 -2.02%
2020-12-18 0 3.460 3.460 3.470 3.450 3.530 148,856,749 517,282,765 3.4750 2.158 2.158 2.164 2.152 2.202 238,649,269 2.1675 0.58%
2020-12-17 0 3.440 3.440 3.450 3.380 3.450 51,775,144 177,487,689 3.4280 2.146 2.146 2.152 2.108 2.152 83,006,651 2.1382 0.00%
2020-12-16 0 3.440 3.430 3.440 3.420 3.480 39,424,973 136,143,032 3.4532 2.146 2.139 2.146 2.133 2.171 63,206,681 2.1539 0.58%
2020-12-15 0 3.420 3.410 3.420 3.380 3.450 63,101,088 215,881,860 3.4212 2.133 2.127 2.133 2.108 2.152 101,164,567 2.1340 -0.58%
2020-12-14 0 3.440 3.440 3.450 3.430 3.480 87,573,127 302,586,965 3.4552 2.146 2.146 2.152 2.139 2.171 140,398,490 2.1552 -0.86%
2020-12-11 0 3.470 3.460 3.470 3.370 3.480 107,277,336 368,370,988 3.4338 2.164 2.158 2.164 2.102 2.171 171,988,560 2.1418 4.52%
2020-12-10 0 3.320 3.320 3.330 3.320 3.370 80,671,196 269,677,475 3.3429 2.071 2.071 2.077 2.071 2.102 129,333,215 2.0851 -1.19%
2020-12-09 0 3.360 3.360 3.370 3.350 3.470 177,114,944 600,059,530 3.3880 2.096 2.096 2.102 2.090 2.164 283,953,212 2.1132 -1.18%
2020-12-08 0 3.400 3.400 3.410 3.380 3.570 188,624,433 649,718,511 3.4445 2.121 2.121 2.127 2.108 2.227 302,405,389 2.1485 -4.76%
2020-12-07 0 3.570 3.560 3.570 3.510 3.610 100,063,382 356,848,335 3.5662 2.227 2.221 2.227 2.189 2.252 160,423,045 2.2244 0.85%
2020-12-04 0 3.540 3.540 3.550 3.540 3.640 171,109,679 609,287,802 3.5608 2.208 2.208 2.214 2.208 2.270 274,325,485 2.2210 -2.48%
2020-12-03 0 3.630 3.620 3.630 3.600 3.670 104,154,216 378,651,295 3.6355 2.264 2.258 2.264 2.245 2.289 166,981,529 2.2676 0.00%
2020-12-02 0 3.630 3.610 3.630 3.520 3.630 110,312,115 396,732,413 3.5965 2.264 2.252 2.264 2.196 2.264 176,853,961 2.2433 1.97%
2020-12-01 0 3.560 3.550 3.560 3.500 3.610 158,106,966 561,729,750 3.5528 2.221 2.214 2.221 2.183 2.252 253,479,349 2.2161 1.42%
2020-11-30 0 3.510 3.510 3.520 3.510 3.740 303,607,655 1,086,230,536 3.5777 2.189 2.189 2.196 2.189 2.333 486,748,135 2.2316 -6.90%
2020-11-27 0 3.770 3.770 3.780 3.720 3.820 169,646,143 640,722,814 3.7768 2.352 2.352 2.358 2.320 2.383 271,979,123 2.3558 -1.57%
2020-11-26 0 3.830 3.820 3.830 3.650 3.840 334,506,097 1,259,676,192 3.7658 2.389 2.383 2.389 2.277 2.395 536,284,960 2.3489 4.93%
2020-11-25 0 3.650 3.640 3.650 3.590 3.750 255,260,863 939,134,670 3.6791 2.277 2.270 2.277 2.239 2.339 409,237,867 2.2948 3.69%
2020-11-24 0 3.520 3.520 3.530 3.510 3.600 100,713,859 357,928,140 3.5539 2.196 2.196 2.202 2.189 2.245 161,465,899 2.2167 -0.56%
2020-11-23 0 3.540 3.540 3.550 3.470 3.570 145,759,988 513,701,521 3.5243 2.208 2.208 2.214 2.164 2.227 233,684,498 2.1983 1.43%
2020-11-20 0 3.490 3.480 3.490 3.470 3.570 148,894,354 521,075,546 3.4996 2.177 2.171 2.177 2.164 2.227 238,709,558 2.1829 -1.41%
2020-11-19 0 3.540 3.540 3.550 3.530 3.590 105,702,055 375,989,881 3.5571 2.208 2.208 2.214 2.202 2.239 169,463,047 2.2187 -1.12%
2020-11-18 0 3.580 3.580 3.590 3.570 3.670 147,276,900 531,685,971 3.6101 2.233 2.233 2.239 2.227 2.289 236,116,433 2.2518 -0.83%
2020-11-17 0 3.610 3.610 3.620 3.590 3.680 187,085,342 680,717,053 3.6385 2.252 2.252 2.258 2.239 2.295 299,937,896 2.2695 0.84%
2020-11-16 0 3.580 3.560 3.580 3.530 3.600 124,565,515 444,520,021 3.5686 2.233 2.221 2.233 2.202 2.245 199,705,215 2.2259 1.70%
2020-11-13 0 3.520 3.520 3.530 3.470 3.530 133,336,238 467,042,649 3.5027 2.196 2.196 2.202 2.164 2.202 213,766,564 2.1848 -2.22%
2020-11-12 0 3.600 3.590 3.600 3.530 3.690 205,948,753 741,113,664 3.5985 2.245 2.239 2.245 2.202 2.302 330,179,987 2.2446 -1.91%
2020-11-11 0 3.670 3.670 3.680 3.550 3.690 353,130,602 1,284,731,978 3.6381 2.289 2.289 2.295 2.214 2.302 566,144,032 2.2693 3.38%
2020-11-10 0 3.550 3.550 3.560 3.410 3.590 480,635,614 1,678,922,273 3.4931 2.214 2.214 2.221 2.127 2.239 770,561,891 2.1788 9.91%
2020-11-09 0 3.230 3.230 3.240 3.200 3.250 93,632,285 302,137,244 3.2268 2.015 2.015 2.021 1.996 2.027 150,112,619 2.0127 1.25%
2020-11-06 0 3.190 3.180 3.190 3.130 3.190 111,757,334 354,619,755 3.1731 1.990 1.984 1.990 1.952 1.990 179,170,956 1.9792 1.59%
2020-11-05 0 3.140 3.140 3.150 3.090 3.190 86,715,042 271,102,854 3.1264 1.959 1.959 1.965 1.927 1.990 139,022,796 1.9501 1.29%
2020-11-04 0 3.100 3.090 3.100 3.080 3.190 64,737,595 202,111,547 3.1220 1.934 1.927 1.934 1.921 1.990 103,788,238 1.9473 -2.21%
2020-11-03 0 3.170 3.160 3.170 3.130 3.180 105,030,155 331,331,160 3.1546 1.977 1.971 1.977 1.952 1.984 168,385,847 1.9677 2.59%
2020-11-02 0 3.090 3.080 3.090 3.030 3.120 106,288,797 327,587,942 3.0821 1.927 1.921 1.927 1.890 1.946 170,403,720 1.9224 2.66%
2020-10-30 0 3.010 3.010 3.020 2.990 3.080 117,715,058 356,231,300 3.0262 1.877 1.877 1.884 1.865 1.921 188,722,465 1.8876 -0.66%
2020-10-29 0 3.030 3.030 3.040 3.020 3.110 131,053,452 401,820,820 3.0661 1.890 1.890 1.896 1.884 1.940 210,106,769 1.9125 -0.33%
2020-10-28 0 3.040 3.030 3.040 3.040 3.160 104,350,362 321,694,166 3.0828 1.896 1.890 1.896 1.896 1.971 167,295,993 1.9229 -3.18%
2020-10-27 0 3.140 3.130 3.140 3.110 3.180 139,299,003 437,264,075 3.1390 1.959 1.952 1.959 1.940 1.984 223,326,154 1.9580 -1.87%
2020-10-23 0 3.200 3.200 3.210 3.000 3.240 246,867,110 779,983,720 3.1595 1.996 1.996 2.002 1.871 2.021 395,780,882 1.9707 6.67%
2020-10-22 0 3.000 2.990 3.000 2.950 3.000 139,465,652 415,851,844 2.9818 1.871 1.865 1.871 1.840 1.871 223,593,328 1.8599 0.67%
2020-10-21 0 2.980 2.970 2.980 2.970 3.000 70,545,861 210,467,770 2.9834 1.859 1.853 1.859 1.853 1.871 113,100,133 1.8609 0.34%
2020-10-20 0 2.970 2.960 2.970 2.960 3.020 126,046,072 376,163,264 2.9843 1.853 1.846 1.853 1.846 1.884 202,078,866 1.8615 -1.33%
2020-10-19 0 3.010 3.010 3.020 2.990 3.060 149,837,341 453,056,535 3.0237 1.877 1.877 1.884 1.865 1.909 240,221,368 1.8860 0.00%
2020-10-16 0 3.010 3.010 3.020 3.010 3.050 66,186,951 200,307,355 3.0264 1.877 1.877 1.884 1.877 1.902 106,111,867 1.8877 0.00%
2020-10-15 0 3.010 3.010 3.020 3.010 3.050 75,869,127 230,117,936 3.0331 1.877 1.877 1.884 1.877 1.902 121,634,470 1.8919 -0.99%
2020-10-14 0 3.040 3.040 3.050 3.030 3.160 106,768,009 327,633,620 3.0686 1.896 1.896 1.902 1.890 1.971 171,171,999 1.9141 -2.88%
2020-10-12 0 3.210 3.210 3.220 3.180 3.230 59,296,913 190,204,905 3.2077 1.952 1.952 1.958 1.934 1.965 97,492,338 1.9510 1.26%
2020-10-09 0 3.170 3.160 3.170 3.170 3.220 65,899,854 209,714,158 3.1823 1.928 1.922 1.928 1.928 1.958 108,348,487 1.9356 0.00%
2020-10-08 0 3.170 3.170 3.180 3.150 3.200 36,734,066 116,752,416 3.1783 1.928 1.928 1.934 1.916 1.946 60,395,892 1.9331 -0.31%
2020-10-07 0 3.180 3.180 3.190 3.160 3.210 40,877,130 130,261,462 3.1867 1.934 1.934 1.940 1.922 1.952 67,207,663 1.9382 0.32%
2020-10-06 0 3.170 3.160 3.170 3.120 3.200 52,672,407 167,262,685 3.1755 1.928 1.922 1.928 1.898 1.946 86,600,732 1.9314 1.93%
2020-10-05 0 3.110 3.100 3.110 3.050 3.130 73,942,400 229,462,879 3.1033 1.892 1.885 1.892 1.855 1.904 121,571,547 1.8875 0.00%
2020-09-30 0 3.110 3.110 3.120 3.090 3.150 50,613,214 157,831,000 3.1184 1.892 1.892 1.898 1.879 1.916 83,215,134 1.8967 -0.32%
2020-09-29 0 3.120 3.110 3.120 3.090 3.150 58,975,212 183,614,098 3.1134 1.898 1.892 1.898 1.879 1.916 96,963,417 1.8936 -0.64%
2020-09-28 0 3.140 3.130 3.140 3.080 3.150 44,822,422 140,022,767 3.1239 1.910 1.904 1.910 1.873 1.916 73,694,270 1.9000 0.00%
2020-09-25 0 3.140 3.130 3.140 3.100 3.160 82,721,605 258,786,962 3.1284 1.910 1.904 1.910 1.885 1.922 136,005,775 1.9028 1.62%
2020-09-24 0 3.090 3.090 3.100 3.080 3.160 111,988,824 347,310,527 3.1013 1.879 1.879 1.885 1.873 1.922 184,125,137 1.8863 -2.22%
2020-09-23 0 3.160 3.160 3.170 3.160 3.220 113,466,903 360,701,594 3.1789 1.922 1.922 1.928 1.922 1.958 186,555,304 1.9335 -1.86%
2020-09-22 0 3.220 3.210 3.220 3.220 3.280 119,501,683 387,110,364 3.2394 1.958 1.952 1.958 1.958 1.995 196,477,318 1.9703 -2.13%
2020-09-21 0 3.290 3.280 3.290 3.290 3.380 73,475,384 244,280,150 3.3247 2.001 1.995 2.001 2.001 2.056 120,803,708 2.0221 -1.20%
2020-09-18 0 3.330 3.330 3.340 3.330 3.380 120,292,665 401,728,502 3.3396 2.025 2.025 2.031 2.025 2.056 197,777,802 2.0312 -0.30%
2020-09-17 0 3.340 3.340 3.350 3.340 3.440 107,509,232 363,100,683 3.3774 2.031 2.031 2.038 2.031 2.092 176,760,067 2.0542 -0.30%
2020-09-16 0 3.350 3.340 3.350 3.340 3.400 64,755,690 217,338,301 3.3563 2.038 2.031 2.038 2.031 2.068 106,467,323 2.0414 -0.30%
2020-09-15 0 3.360 3.360 3.370 3.350 3.380 78,526,753 264,172,657 3.3641 2.044 2.044 2.050 2.038 2.056 129,108,858 2.0461 -0.30%
2020-09-14 0 3.370 3.370 3.380 3.370 3.390 45,437,787 153,538,686 3.3791 2.050 2.050 2.056 2.050 2.062 74,706,015 2.0552 -0.59%
2020-09-11 0 3.390 3.390 3.400 3.370 3.410 68,052,594 230,381,772 3.3853 2.062 2.062 2.068 2.050 2.074 111,887,890 2.0590 -0.59%
2020-09-10 0 3.410 3.410 3.420 3.400 3.440 62,158,803 212,603,569 3.4203 2.074 2.074 2.080 2.068 2.092 102,197,681 2.0803 -0.29%
2020-09-09 0 3.420 3.410 3.420 3.380 3.460 123,884,846 422,405,225 3.4097 2.080 2.074 2.080 2.056 2.104 203,683,845 2.0738 -1.72%
2020-09-08 0 3.480 3.480 3.490 3.480 3.540 78,614,682 275,127,321 3.4997 2.117 2.117 2.123 2.117 2.153 129,253,425 2.1286 -0.85%
2020-09-07 0 3.510 3.510 3.520 3.430 3.530 83,687,343 292,614,822 3.4965 2.135 2.135 2.141 2.086 2.147 137,593,583 2.1267 2.33%
2020-09-04 0 3.430 3.430 3.450 3.370 3.460 196,409,652 672,516,628 3.4241 2.086 2.086 2.098 2.050 2.104 322,924,670 2.0826 0.29%
2020-09-03 0 3.420 3.410 3.420 3.410 3.480 109,752,743 376,812,339 3.4333 2.080 2.074 2.080 2.074 2.117 180,448,710 2.0882 -1.72%
2020-09-02 0 3.480 3.470 3.480 3.450 3.510 99,861,449 347,102,130 3.4758 2.117 2.111 2.117 2.098 2.135 164,186,053 2.1141 -0.85%
2020-09-01 0 3.510 3.500 3.510 3.490 3.580 136,613,107 483,772,774 3.5412 2.135 2.129 2.135 2.123 2.177 224,610,869 2.1538 -1.96%
2020-08-31 0 3.580 3.580 3.590 3.470 3.650 321,668,156 1,160,498,524 3.6078 2.177 2.177 2.184 2.111 2.220 528,866,999 2.1943 2.58%
2020-08-28 0 3.490 3.490 3.500 3.470 3.550 99,309,992 348,556,359 3.5098 2.123 2.123 2.129 2.111 2.159 163,279,381 2.1347 0.00%
2020-08-27 0 3.490 3.480 3.490 3.480 3.610 158,612,615 556,753,063 3.5101 2.123 2.117 2.123 2.117 2.196 260,781,107 2.1349 -2.51%
2020-08-26 0 3.580 3.580 3.590 3.530 3.620 90,591,691 324,748,165 3.5847 2.177 2.177 2.184 2.147 2.202 148,945,287 2.1803 0.85%
2020-08-25 0 3.550 3.540 3.550 3.510 3.570 71,563,861 252,814,703 3.5327 2.159 2.153 2.159 2.135 2.171 117,660,899 2.1487 -0.28%
2020-08-24 0 3.560 3.560 3.570 3.530 3.580 76,991,775 274,179,486 3.5612 2.165 2.165 2.171 2.147 2.177 126,585,141 2.1660 1.14%
2020-08-21 0 3.520 3.520 3.530 3.490 3.550 56,091,037 197,633,104 3.5234 2.141 2.141 2.147 2.123 2.159 92,221,433 2.1430 0.86%
2020-08-20 0 3.490 3.490 3.510 3.450 3.520 158,509,962 551,944,958 3.4821 2.123 2.123 2.135 2.098 2.141 260,612,331 2.1179 -1.13%
2020-08-19 0 3.530 3.520 3.530 3.520 3.570 52,879,024 187,030,431 3.5369 2.147 2.141 2.147 2.141 2.171 86,940,439 2.1512 -0.56%
2020-08-18 0 3.550 3.550 3.560 3.530 3.620 130,189,544 463,389,599 3.5593 2.159 2.159 2.165 2.147 2.202 214,049,641 2.1649 -1.66%
2020-08-17 0 3.610 3.610 3.620 3.480 3.630 211,105,120 755,955,552 3.5809 2.196 2.196 2.202 2.117 2.208 347,086,055 2.1780 3.74%
2020-08-14 0 3.480 3.480 3.490 3.440 3.500 88,244,018 306,757,965 3.4762 2.117 2.117 2.123 2.092 2.129 145,085,387 2.1143 0.29%
2020-08-13 0 3.470 3.470 3.480 3.450 3.530 95,695,122 332,698,202 3.4766 2.111 2.111 2.117 2.098 2.147 157,336,034 2.1146 0.29%
2020-08-12 0 3.460 3.460 3.470 3.420 3.480 61,432,126 212,002,666 3.4510 2.104 2.104 2.111 2.080 2.117 101,002,923 2.0990 -0.29%
2020-08-11 0 3.470 3.460 3.470 3.430 3.480 80,592,072 278,837,382 3.4599 2.111 2.104 2.111 2.086 2.117 132,504,528 2.1044 1.76%
2020-08-10 0 3.410 3.400 3.410 3.400 3.440 67,636,742 231,232,618 3.4187 2.074 2.068 2.074 2.068 2.092 111,204,171 2.0794 -0.87%
2020-08-07 0 3.440 3.440 3.450 3.430 3.490 84,780,957 292,680,288 3.4522 2.092 2.092 2.098 2.086 2.123 139,391,635 2.0997 -1.15%
2020-08-06 0 3.480 3.480 3.490 3.440 3.530 179,417,069 624,524,170 3.4809 2.117 2.117 2.123 2.092 2.147 294,986,511 2.1171 1.46%
2020-08-05 0 3.430 3.430 3.440 3.350 3.450 114,209,388 390,011,083 3.4149 2.086 2.086 2.092 2.038 2.098 187,776,052 2.0770 2.39%
2020-08-04 0 3.350 3.350 3.360 3.320 3.370 162,471,954 543,786,127 3.3470 2.038 2.038 2.044 2.019 2.050 267,126,395 2.0357 1.21%
2020-08-03 0 3.310 3.310 3.320 3.290 3.350 134,789,540 446,868,894 3.3153 2.013 2.013 2.019 2.001 2.038 221,612,672 2.0164 -0.30%
2020-07-31 0 3.320 3.320 3.330 3.320 3.410 126,760,506 423,787,527 3.3432 2.019 2.019 2.025 2.019 2.074 208,411,828 2.0334 -2.35%
2020-07-30 0 3.400 3.390 3.400 3.390 3.440 68,379,036 233,188,130 3.4102 2.068 2.062 2.068 2.062 2.092 112,424,606 2.0742 -0.58%
2020-07-29 0 3.420 3.410 3.420 3.400 3.460 63,100,648 215,708,371 3.4185 2.080 2.074 2.080 2.068 2.104 103,746,205 2.0792 -0.58%
2020-07-28 0 3.440 3.430 3.440 3.430 3.500 61,932,545 213,545,418 3.4480 2.092 2.086 2.092 2.086 2.129 101,825,682 2.0972 -0.86%
2020-07-27 0 3.470 3.460 3.470 3.410 3.510 101,925,501 351,939,758 3.4529 2.111 2.104 2.111 2.074 2.135 167,579,640 2.1001 0.58%
2020-07-24 0 3.450 3.440 3.450 3.400 3.530 180,285,155 620,874,539 3.4438 2.098 2.092 2.098 2.068 2.147 296,413,764 2.0946 0.00%
2020-07-23 0 3.450 3.440 3.450 3.400 3.480 163,979,632 562,993,171 3.4333 2.098 2.092 2.098 2.068 2.117 269,605,226 2.0882 -0.58%
2020-07-22 0 3.470 3.470 3.480 3.340 3.510 349,836,172 1,210,695,220 3.4607 2.111 2.111 2.117 2.031 2.135 575,179,119 2.1049 4.52%
2020-07-21 0 3.320 3.310 3.320 3.290 3.330 116,360,708 384,716,981 3.3062 2.019 2.013 2.019 2.001 2.025 191,313,120 2.0109 0.30%
2020-07-20 0 3.310 3.290 3.310 3.270 3.350 87,814,866 290,205,068 3.3047 2.013 2.001 2.013 1.989 2.038 144,379,802 2.0100 0.61%
2020-07-17 0 3.290 3.280 3.290 3.260 3.360 106,336,026 349,671,388 3.2884 2.001 1.995 2.001 1.983 2.044 174,831,154 2.0001 -0.90%
2020-07-16 0 3.320 3.320 3.330 3.300 3.380 100,333,700 334,000,906 3.3289 2.019 2.019 2.025 2.007 2.056 164,962,499 2.0247 -1.19%
2020-07-15 0 3.360 3.340 3.360 3.320 3.420 82,833,742 277,519,904 3.3503 2.044 2.031 2.044 2.019 2.080 136,190,144 2.0377 -0.30%
2020-07-14 0 3.370 3.360 3.370 3.340 3.420 102,520,611 344,897,070 3.3642 2.050 2.044 2.050 2.031 2.080 168,558,084 2.0462 -1.46%
2020-07-13 0 3.420 3.420 3.430 3.400 3.470 108,122,804 371,133,000 3.4325 2.080 2.080 2.086 2.068 2.111 177,768,865 2.0877 0.29%
2020-07-10 0 3.410 3.400 3.410 3.380 3.470 96,672,452 330,905,418 3.4230 2.074 2.068 2.074 2.056 2.111 158,942,900 2.0819 -2.29%
2020-07-09 0 3.490 3.490 3.500 3.460 3.550 141,348,123 495,834,846 3.5079 2.123 2.123 2.129 2.104 2.159 232,395,891 2.1336 1.45%
2020-07-08 0 3.440 3.430 3.440 3.380 3.460 115,555,911 394,833,211 3.4168 2.092 2.086 2.092 2.056 2.104 189,989,922 2.0782 0.58%
2020-07-07 0 3.420 3.420 3.430 3.400 3.600 212,677,807 740,646,362 3.4825 2.080 2.080 2.086 2.068 2.190 349,671,770 2.1181 -2.01%
2020-07-06 0 3.490 3.480 3.490 3.410 3.550 244,531,575 854,191,132 3.4932 2.123 2.117 2.123 2.074 2.159 402,043,777 2.1246 3.25%
2020-07-03 0 3.380 3.380 3.390 3.340 3.410 109,247,102 369,854,684 3.3855 2.056 2.056 2.062 2.031 2.074 179,617,366 2.0591 1.81%
2020-07-02 0 3.320 3.310 3.320 3.260 3.340 160,959,512 532,023,290 3.3053 2.019 2.013 2.019 1.983 2.031 264,639,730 2.0104 2.79%
2020-06-30 0 3.230 3.230 3.240 3.230 3.320 104,394,004 339,194,610 3.2492 1.965 1.965 1.971 1.965 2.019 171,638,201 1.9762 -1.22%
2020-06-29 0 3.270 3.260 3.270 3.230 3.320 148,738,116 485,501,989 3.2641 1.989 1.983 1.989 1.965 2.019 244,546,063 1.9853 -0.30%
2020-06-26 0 3.280 3.280 3.290 3.270 3.350 127,589,821 422,024,312 3.3077 1.995 1.995 2.001 1.989 2.038 209,775,337 2.0118 -1.50%
2020-06-24 0 3.330 3.330 3.340 3.320 3.410 106,939,952 358,068,330 3.3483 2.025 2.025 2.031 2.019 2.074 175,824,092 2.0365 -1.48%
2020-06-23 0 3.380 3.370 3.380 3.320 3.400 126,692,267 425,054,434 3.3550 2.056 2.050 2.056 2.019 2.068 208,299,634 2.0406 -0.29%
2020-06-22 0 3.390 3.390 3.400 3.370 3.450 102,243,514 347,898,585 3.4026 2.062 2.062 2.068 2.050 2.098 168,102,498 2.0696 -1.17%
2020-06-19 0 3.430 3.430 3.440 3.360 3.440 132,016,348 450,526,277 3.4127 2.086 2.086 2.092 2.044 2.092 217,053,160 2.0756 0.59%
2020-06-18 0 3.410 3.410 3.420 3.380 3.450 82,245,610 280,685,109 3.4128 2.074 2.074 2.080 2.056 2.098 135,223,174 2.0757 -0.87%
2020-06-17 0 3.440 3.440 3.450 3.390 3.470 42,809,527 146,954,914 3.4328 2.092 2.092 2.098 2.062 2.111 70,384,791 2.0879 0.29%
2020-06-16 0 3.430 3.430 3.440 3.390 3.450 89,708,469 307,740,174 3.4304 2.086 2.086 2.092 2.062 2.098 147,493,148 2.0865 2.69%
2020-06-15 0 3.340 3.340 3.350 3.310 3.420 118,392,684 397,564,875 3.3580 2.031 2.031 2.038 2.013 2.080 194,653,970 2.0424 -2.05%
2020-06-12 0 3.410 3.410 3.420 3.390 3.440 111,157,366 379,483,881 3.4139 2.074 2.074 2.080 2.062 2.092 182,758,105 2.0764 -2.85%
2020-06-11 0 3.510 3.500 3.510 3.500 3.600 106,856,405 377,970,772 3.5372 2.135 2.129 2.135 2.129 2.190 175,686,729 2.1514 -2.77%
2020-06-10 0 3.610 3.610 3.620 3.600 3.720 110,371,307 401,624,600 3.6388 2.196 2.196 2.202 2.190 2.263 181,465,715 2.2132 -1.90%
2020-06-09 0 3.680 3.680 3.690 3.630 3.720 176,333,967 649,355,491 3.6825 2.238 2.238 2.244 2.208 2.263 289,917,464 2.2398 2.22%
2020-06-08 0 3.600 3.600 3.610 3.590 3.680 99,110,072 360,143,265 3.6338 2.190 2.190 2.196 2.184 2.238 162,950,685 2.2101 0.28%
2020-06-05 0 3.590 3.580 3.590 3.500 3.600 85,917,975 305,152,735 3.5517 2.184 2.177 2.184 2.129 2.190 141,261,050 2.1602 1.70%
2020-06-04 0 3.530 3.530 3.540 3.510 3.630 97,556,268 345,812,185 3.5447 2.147 2.147 2.153 2.135 2.208 160,396,016 2.1560 -0.84%
2020-06-03 0 3.560 3.560 3.570 3.490 3.590 193,398,013 688,350,931 3.5592 2.165 2.165 2.171 2.123 2.184 317,973,119 2.1648 3.49%
2020-06-02 0 3.440 3.440 3.450 3.390 3.480 121,376,409 415,353,712 3.4220 2.092 2.092 2.098 2.062 2.117 199,559,627 2.0814 -0.86%
2020-06-01 0 3.470 3.460 3.470 3.400 3.500 127,235,759 441,356,046 3.4688 2.111 2.104 2.111 2.068 2.129 209,193,210 2.1098 2.54%
2020-05-29 0 3.590 3.590 3.600 3.550 3.630 321,097,505 1,155,951,042 3.6000 2.058 2.058 2.064 2.035 2.081 560,056,513 2.0640 -0.28%
2020-05-28 0 3.600 3.590 3.600 3.520 3.620 166,310,378 595,090,982 3.5782 2.064 2.058 2.064 2.018 2.075 290,077,652 2.0515 1.69%
2020-05-27 0 3.540 3.530 3.540 3.520 3.580 100,272,681 355,775,695 3.5481 2.030 2.024 2.030 2.018 2.053 174,895,062 2.0342 0.57%
2020-05-26 0 3.520 3.520 3.530 3.500 3.550 106,337,828 375,655,624 3.5327 2.018 2.018 2.024 2.007 2.035 185,473,858 2.0254 1.15%
2020-05-25 0 3.480 3.480 3.490 3.410 3.510 133,911,188 465,413,566 3.4755 1.995 1.995 2.001 1.955 2.012 233,567,162 1.9926 0.00%
2020-05-22 0 3.480 3.470 3.480 3.470 3.610 236,745,005 831,020,957 3.5102 1.995 1.989 1.995 1.989 2.070 412,929,344 2.0125 -5.43%
2020-05-21 0 3.680 3.680 3.690 3.660 3.760 90,909,262 335,983,132 3.6958 2.110 2.110 2.116 2.098 2.156 158,563,438 2.1189 -0.81%
2020-05-20 0 3.710 3.700 3.710 3.680 3.760 82,217,852 305,013,296 3.7098 2.127 2.121 2.127 2.110 2.156 143,403,928 2.1270 -1.33%
2020-05-19 0 3.760 3.760 3.770 3.730 3.820 120,331,864 453,871,049 3.7718 2.156 2.156 2.161 2.139 2.190 209,882,180 2.1625 2.73%
2020-05-18 0 3.660 3.650 3.660 3.540 3.680 162,019,761 589,011,530 3.6354 2.098 2.093 2.098 2.030 2.110 282,593,982 2.0843 3.98%
2020-05-15 0 3.520 3.520 3.530 3.510 3.610 108,025,835 381,915,499 3.5354 2.018 2.018 2.024 2.012 2.070 188,418,071 2.0270 -1.12%
2020-05-14 0 3.560 3.560 3.570 3.550 3.620 120,430,352 430,934,425 3.5783 2.041 2.041 2.047 2.035 2.075 210,053,962 2.0515 -2.73%
2020-05-13 0 3.660 3.650 3.660 3.620 3.680 78,702,994 287,730,754 3.6559 2.098 2.093 2.098 2.075 2.110 137,273,332 2.0960 0.27%
2020-05-12 0 3.650 3.650 3.660 3.650 3.750 89,649,798 329,131,188 3.6713 2.093 2.093 2.098 2.093 2.150 156,366,688 2.1049 -2.93%
2020-05-11 0 3.760 3.760 3.770 3.730 3.830 98,878,995 374,023,811 3.7826 2.156 2.156 2.161 2.139 2.196 172,464,203 2.1687 1.62%
2020-05-08 0 3.700 3.690 3.700 3.650 3.720 121,950,813 449,680,639 3.6874 2.121 2.116 2.121 2.093 2.133 212,705,942 2.1141 0.54%
2020-05-07 0 3.680 3.680 3.690 3.620 3.690 68,609,349 250,927,574 3.6573 2.110 2.110 2.116 2.075 2.116 119,668,052 2.0969 0.00%
2020-05-06 0 3.680 3.680 3.690 3.620 3.720 152,252,444 561,107,992 3.6854 2.110 2.110 2.116 2.075 2.133 265,557,881 2.1129 0.82%
2020-05-05 0 3.650 3.650 3.660 3.570 3.680 79,271,412 287,547,507 3.6274 2.093 2.093 2.098 2.047 2.110 138,264,764 2.0797 1.67%
2020-05-04 0 3.590 3.580 3.590 3.560 3.790 225,660,732 814,935,345 3.6113 2.058 2.053 2.058 2.041 2.173 393,596,215 2.0705 -8.42%
2020-04-29 0 3.920 3.910 3.920 3.880 3.950 119,455,106 467,383,112 3.9126 2.247 2.242 2.247 2.225 2.265 208,352,943 2.2432 1.82%
2020-04-28 0 3.850 3.850 3.860 3.760 3.860 96,066,890 367,334,602 3.8237 2.207 2.207 2.213 2.156 2.213 167,559,344 2.1923 1.58%
2020-04-27 0 3.790 3.790 3.800 3.750 3.820 102,842,279 388,466,046 3.7773 2.173 2.173 2.179 2.150 2.190 179,376,941 2.1656 1.34%
2020-04-24 0 3.740 3.740 3.750 3.720 3.780 92,281,246 345,832,944 3.7476 2.144 2.144 2.150 2.133 2.167 160,956,445 2.1486 -1.06%
2020-04-23 0 3.780 3.780 3.790 3.760 3.870 96,025,304 364,742,860 3.7984 2.167 2.167 2.173 2.156 2.219 167,486,810 2.1777 0.53%
2020-04-22 0 3.760 3.750 3.760 3.700 3.780 106,735,259 399,838,483 3.7461 2.156 2.150 2.156 2.121 2.167 186,167,055 2.1477 -0.79%
2020-04-21 0 3.790 3.780 3.790 3.720 3.880 162,642,536 614,961,840 3.7811 2.173 2.167 2.173 2.133 2.225 283,680,222 2.1678 -2.57%
2020-04-20 0 3.890 3.890 3.900 3.840 3.970 95,050,709 372,080,472 3.9145 2.230 2.230 2.236 2.202 2.276 165,786,927 2.2443 0.52%
2020-04-17 0 3.870 3.870 3.880 3.850 3.960 112,340,122 438,927,126 3.9071 2.219 2.219 2.225 2.207 2.270 195,943,027 2.2401 -0.26%
2020-04-16 0 3.880 3.870 3.880 3.810 3.920 109,258,577 422,895,033 3.8706 2.225 2.219 2.225 2.184 2.247 190,568,213 2.2191 0.00%
2020-04-15 0 3.880 3.880 3.890 3.860 4.040 129,106,379 509,211,617 3.9441 2.225 2.225 2.230 2.213 2.316 225,186,641 2.2613 -3.96%
2020-04-14 0 4.040 4.030 4.040 3.950 4.040 160,271,653 643,371,152 4.0143 2.316 2.311 2.316 2.265 2.316 279,544,941 2.3015 0.75%
2020-04-09 0 4.010 4.000 4.010 3.960 4.010 95,249,611 379,599,159 3.9853 2.299 2.293 2.299 2.270 2.299 166,133,851 2.2849 1.52%
2020-04-08 0 3.950 3.940 3.950 3.930 4.040 118,616,712 470,344,064 3.9652 2.265 2.259 2.265 2.253 2.316 206,890,621 2.2734 -1.99%
2020-04-07 0 4.030 4.030 4.040 3.900 4.060 204,865,352 814,198,852 3.9743 2.311 2.311 2.316 2.236 2.328 357,325,027 2.2786 0.50%
2020-04-06 0 4.010 4.010 4.020 3.870 4.040 114,219,434 454,256,103 3.9770 2.299 2.299 2.305 2.219 2.316 199,220,913 2.2802 2.04%
2020-04-03 0 3.930 3.920 3.930 3.880 4.090 199,221,701 786,866,467 3.9497 2.253 2.247 2.253 2.225 2.345 347,481,402 2.2645 -3.20%
2020-04-02 0 4.060 4.050 4.060 3.660 4.140 394,777,455 1,572,115,281 3.9823 2.328 2.322 2.328 2.098 2.374 688,568,679 2.2832 8.85%
2020-04-01 0 3.730 3.720 3.730 3.720 3.830 150,316,953 567,328,297 3.7742 2.139 2.133 2.139 2.133 2.196 262,182,008 2.1639 -2.36%
2020-03-31 0 3.820 3.810 3.820 3.700 3.830 204,468,151 770,218,880 3.7669 2.190 2.184 2.190 2.121 2.196 356,632,231 2.1597 3.80%
2020-03-30 0 3.680 3.680 3.700 3.540 3.740 155,784,754 569,841,561 3.6579 2.110 2.110 2.121 2.030 2.144 271,718,916 2.0972 1.10%
2020-03-27 0 3.640 3.630 3.640 3.610 3.680 99,142,787 361,075,932 3.6420 2.087 2.081 2.087 2.070 2.110 172,924,307 2.0881 0.83%
2020-03-26 0 3.610 3.600 3.610 3.580 3.690 140,249,004 509,892,405 3.6356 2.070 2.064 2.070 2.053 2.116 244,621,546 2.0844 -1.10%
2020-03-25 0 3.650 3.650 3.660 3.520 3.690 301,164,324 1,079,199,577 3.5834 2.093 2.093 2.098 2.018 2.116 525,289,168 2.0545 6.73%
2020-03-24 0 3.420 3.420 3.430 3.410 3.540 266,464,526 918,917,665 3.4486 1.961 1.961 1.967 1.955 2.030 464,765,970 1.9772 0.88%
2020-03-23 0 3.390 3.380 3.390 3.280 3.460 198,802,407 671,730,815 3.3789 1.944 1.938 1.944 1.881 1.984 346,750,072 1.9372 -3.14%
2020-03-20 0 3.500 3.490 3.500 3.280 3.540 252,831,309 864,931,107 3.4210 2.007 2.001 2.007 1.881 2.030 440,986,987 1.9614 9.37%
2020-03-19 0 3.200 3.200 3.210 3.200 3.490 447,570,256 1,463,948,836 3.2709 1.835 1.835 1.840 1.835 2.001 780,649,594 1.8753 -7.51%
2020-03-18 0 3.460 3.460 3.470 3.440 3.680 302,294,553 1,069,403,387 3.5376 1.984 1.984 1.989 1.972 2.110 527,260,507 2.0282 -6.99%
2020-03-17 0 3.720 3.710 3.720 3.620 3.840 276,002,942 1,020,941,352 3.6990 2.133 2.127 2.133 2.075 2.202 481,402,823 2.1208 0.00%
2020-03-16 0 3.720 3.720 3.730 3.610 3.890 348,053,591 1,306,353,193 3.7533 2.133 2.133 2.139 2.070 2.230 607,073,171 2.1519 0.81%
2020-03-13 0 3.690 3.690 3.700 3.420 3.720 383,125,418 1,369,135,699 3.5736 2.116 2.116 2.121 1.961 2.133 668,245,260 2.0489 0.54%
2020-03-12 0 3.670 3.670 3.680 3.620 3.740 307,588,689 1,132,041,883 3.6804 2.104 2.104 2.110 2.075 2.144 536,494,510 2.1101 -4.18%
2020-03-11 0 3.830 3.830 3.840 3.830 3.890 146,734,389 565,605,921 3.8546 2.196 2.196 2.202 2.196 2.230 255,933,319 2.2100 -0.78%
2020-03-10 0 3.860 3.860 3.870 3.830 3.930 265,131,043 1,028,422,998 3.8789 2.213 2.213 2.219 2.196 2.253 462,440,116 2.2239 1.05%
2020-03-09 0 3.820 3.820 3.830 3.610 3.840 454,262,868 1,708,980,828 3.7621 2.190 2.190 2.196 2.070 2.202 792,322,812 2.1569 -2.80%
2020-03-06 0 3.930 3.930 3.940 3.930 3.990 264,148,317 1,044,655,768 3.9548 2.253 2.253 2.259 2.253 2.288 460,726,051 2.2674 -2.00%
2020-03-05 0 4.010 4.000 4.010 3.990 4.030 263,827,718 1,058,441,596 4.0119 2.299 2.293 2.299 2.288 2.311 460,166,864 2.3001 -0.25%
2020-03-04 0 4.020 4.020 4.030 4.010 4.060 86,691,399 349,523,948 4.0318 2.305 2.305 2.311 2.299 2.328 151,206,664 2.3116 -0.74%
2020-03-03 0 4.050 4.050 4.060 4.040 4.100 137,745,316 559,315,636 4.0605 2.322 2.322 2.328 2.316 2.351 240,254,627 2.3280 -0.49%
2020-03-02 0 4.070 4.070 4.080 4.020 4.120 134,422,908 547,978,138 4.0765 2.333 2.333 2.339 2.305 2.362 234,459,701 2.3372 1.24%
2020-02-28 0 4.020 4.010 4.020 4.000 4.070 206,758,164 831,804,626 4.0231 2.305 2.299 2.305 2.293 2.333 360,626,460 2.3066 -1.95%
2020-02-27 0 4.100 4.100 4.110 4.020 4.130 115,074,164 469,731,311 4.0820 2.351 2.351 2.356 2.305 2.368 200,711,728 2.3403 1.23%
2020-02-26 0 4.050 4.050 4.060 4.000 4.110 142,195,736 576,821,821 4.0565 2.322 2.322 2.328 2.293 2.356 248,017,026 2.3257 -0.98%
2020-02-25 0 4.090 4.090 4.100 4.070 4.120 110,667,210 452,244,831 4.0865 2.345 2.345 2.351 2.333 2.362 193,025,143 2.3429 -0.73%
2020-02-24 0 4.120 4.110 4.120 4.110 4.200 103,509,251 428,332,110 4.1381 2.362 2.356 2.362 2.356 2.408 180,540,270 2.3725 -2.14%
2020-02-21 0 4.210 4.210 4.220 4.200 4.240 93,155,587 393,160,208 4.2205 2.414 2.414 2.419 2.408 2.431 162,481,466 2.4197 -0.47%
2020-02-20 0 4.230 4.230 4.240 4.210 4.280 84,570,434 357,728,643 4.2299 2.425 2.425 2.431 2.414 2.454 147,507,289 2.4252 0.00%
2020-02-19 0 4.230 4.230 4.240 4.200 4.250 58,014,523 245,573,554 4.2330 2.425 2.425 2.431 2.408 2.437 101,188,614 2.4269 0.24%
2020-02-18 0 4.220 4.210 4.220 4.200 4.270 93,103,532 393,740,151 4.2291 2.419 2.414 2.419 2.408 2.448 162,390,672 2.4246 -1.17%
2020-02-17 0 4.270 4.260 4.270 4.220 4.290 86,436,625 369,502,481 4.2748 2.448 2.442 2.448 2.419 2.460 150,762,289 2.4509 1.43%
2020-02-14 0 4.210 4.210 4.220 4.200 4.240 64,158,005 270,920,612 4.2227 2.414 2.414 2.419 2.408 2.431 111,904,042 2.4210 0.00%
2020-02-13 0 4.210 4.210 4.220 4.200 4.280 122,524,980 517,538,011 4.2239 2.414 2.414 2.419 2.408 2.454 213,707,400 2.4217 -1.17%
2020-02-12 0 4.260 4.260 4.270 4.220 4.290 91,984,833 392,240,228 4.2642 2.442 2.442 2.448 2.419 2.460 160,439,443 2.4448 0.95%
2020-02-11 0 4.220 4.220 4.230 4.210 4.290 112,867,367 479,701,498 4.2501 2.419 2.419 2.425 2.414 2.460 196,862,645 2.4367 0.48%
2020-02-10 0 4.200 4.200 4.210 4.160 4.250 96,072,644 404,086,839 4.2061 2.408 2.408 2.414 2.385 2.437 167,569,381 2.4115 -0.24%
2020-02-07 0 4.210 4.210 4.220 4.180 4.250 89,410,133 376,111,077 4.2066 2.414 2.414 2.419 2.397 2.437 155,948,665 2.4118 -1.41%
2020-02-06 0 4.270 4.270 4.280 4.180 4.310 155,337,088 662,104,897 4.2624 2.448 2.448 2.454 2.397 2.471 270,938,100 2.4437 3.64%
2020-02-05 0 4.120 4.110 4.120 4.060 4.170 137,368,351 565,192,432 4.1144 2.362 2.356 2.362 2.328 2.391 239,597,127 2.3589 0.49%
2020-02-04 0 4.100 4.090 4.100 4.040 4.120 143,547,578 586,511,083 4.0858 2.351 2.345 2.351 2.316 2.362 250,374,901 2.3425 0.74%
2020-02-03 0 4.070 4.070 4.080 4.050 4.160 130,974,016 536,005,690 4.0925 2.333 2.333 2.339 2.322 2.385 228,444,163 2.3463 -1.45%
2020-01-31 0 4.130 4.130 4.140 4.120 4.240 161,477,299 672,309,065 4.1635 2.368 2.368 2.374 2.362 2.431 281,647,822 2.3871 -2.36%
2020-01-30 0 4.230 4.220 4.230 4.190 4.300 150,805,450 639,755,458 4.2423 2.425 2.419 2.425 2.402 2.465 263,034,042 2.4322 -2.31%
2020-01-29 0 4.330 4.320 4.330 4.260 4.350 164,684,127 711,597,237 4.3210 2.483 2.477 2.483 2.442 2.494 287,241,154 2.4774 -3.35%
2020-01-24 0 4.480 4.480 4.490 4.450 4.490 39,730,234 177,613,056 4.4705 2.569 2.569 2.574 2.551 2.574 69,297,257 2.5631 0.00%
2020-01-23 0 4.480 4.480 4.490 4.460 4.540 105,747,751 474,904,382 4.4909 2.569 2.569 2.574 2.557 2.603 184,444,649 2.5748 -1.97%
2020-01-22 0 4.570 4.570 4.580 4.510 4.590 80,073,667 365,276,941 4.5618 2.620 2.620 2.626 2.586 2.632 139,664,052 2.6154 0.00%
2020-01-21 0 4.570 4.560 4.570 4.550 4.700 120,856,518 555,804,375 4.5989 2.620 2.614 2.620 2.609 2.695 210,797,278 2.6367 -2.77%
2020-01-20 0 4.700 4.690 4.700 4.690 4.750 79,285,690 373,829,066 4.7150 2.695 2.689 2.695 2.689 2.723 138,289,667 2.7032 -0.42%
2020-01-17 0 4.720 4.710 4.720 4.670 4.730 57,765,371 271,443,197 4.6991 2.706 2.700 2.706 2.677 2.712 100,754,044 2.6941 0.64%
2020-01-16 0 4.690 4.690 4.700 4.680 4.730 80,916,902 380,582,966 4.7034 2.689 2.689 2.695 2.683 2.712 141,134,818 2.6966 0.43%
2020-01-15 0 4.670 4.660 4.670 4.640 4.690 66,036,525 308,156,236 4.6665 2.677 2.672 2.677 2.660 2.689 115,180,546 2.6754 -0.43%
2020-01-14 0 4.690 4.680 4.690 4.660 4.800 115,441,051 542,604,438 4.7003 2.689 2.683 2.689 2.672 2.752 201,351,650 2.6948 -1.05%
2020-01-13 0 4.740 4.730 4.740 4.690 4.790 83,425,895 394,586,074 4.7298 2.718 2.712 2.718 2.689 2.746 145,510,990 2.7117 -0.21%
2020-01-10 0 4.750 4.740 4.750 4.730 4.780 61,234,582 290,583,525 4.7454 2.723 2.718 2.723 2.712 2.741 106,805,023 2.7207 -0.42%
2020-01-09 0 4.770 4.760 4.770 4.720 4.780 63,172,984 300,409,305 4.7553 2.735 2.729 2.735 2.706 2.741 110,185,973 2.7264 0.63%
2020-01-08 0 4.740 4.730 4.740 4.710 4.810 112,087,671 531,788,022 4.7444 2.718 2.712 2.718 2.700 2.758 195,502,703 2.7201 -0.84%
2020-01-07 0 4.780 4.770 4.780 4.750 4.820 82,009,961 392,429,027 4.7851 2.741 2.735 2.741 2.723 2.763 143,041,326 2.7435 -0.42%
2020-01-06 0 4.800 4.790 4.800 4.770 4.850 121,101,800 582,803,193 4.8125 2.752 2.746 2.752 2.735 2.781 211,225,098 2.7592 0.63%
2020-01-03 0 4.770 4.770 4.780 4.730 4.840 146,580,319 700,698,111 4.7803 2.735 2.735 2.741 2.712 2.775 255,664,591 2.7407 1.49%
2020-01-02 0 4.700 4.700 4.710 4.650 4.720 72,397,123 339,840,592 4.6941 2.695 2.695 2.700 2.666 2.706 126,274,666 2.6913 0.21%
2019-12-31 0 4.690 4.680 4.690 4.640 4.700 38,957,103 181,991,172 4.6716 2.689 2.683 2.689 2.660 2.695 67,948,766 2.6784 0.21%
2019-12-30 0 4.680 4.680 4.690 4.670 4.710 69,412,096 325,256,648 4.6859 2.683 2.683 2.689 2.677 2.700 121,068,198 2.6866 -0.21%
2019-12-27 0 4.690 4.690 4.700 4.630 4.710 70,057,729 328,499,925 4.6890 2.689 2.689 2.695 2.655 2.700 122,194,308 2.6883 1.52%
2019-12-24 0 4.620 4.620 4.630 4.610 4.640 18,244,560 84,416,183 4.6269 2.649 2.649 2.655 2.643 2.660 31,822,062 2.6528 0.00%
2019-12-23 0 4.620 4.620 4.630 4.600 4.640 74,466,022 344,151,340 4.6216 2.649 2.649 2.655 2.637 2.660 129,883,229 2.6497 0.43%
2019-12-20 0 4.600 4.590 4.600 4.550 4.610 101,816,092 467,820,465 4.5948 2.637 2.632 2.637 2.609 2.643 177,587,071 2.6343 0.88%
2019-12-19 0 4.560 4.560 4.570 4.550 4.610 60,898,072 278,042,517 4.5657 2.614 2.614 2.620 2.609 2.643 106,218,084 2.6177 -0.65%
2019-12-18 0 4.590 4.590 4.600 4.570 4.620 85,320,163 391,706,630 4.5910 2.632 2.632 2.637 2.620 2.649 148,814,962 2.6322 0.66%
2019-12-17 0 4.560 4.560 4.570 4.490 4.590 92,356,064 420,735,579 4.5556 2.614 2.614 2.620 2.574 2.632 161,086,942 2.6119 1.56%
2019-12-16 0 4.490 4.480 4.490 4.480 4.540 85,404,237 384,540,207 4.5026 2.574 2.569 2.574 2.569 2.603 148,961,603 2.5815 -0.88%
2019-12-13 0 4.530 4.530 4.540 4.490 4.550 94,311,365 426,266,653 4.5198 2.597 2.597 2.603 2.574 2.609 164,497,367 2.5913 2.03%
2019-12-12 0 4.440 4.440 4.450 4.400 4.460 61,499,218 273,318,079 4.4443 2.546 2.546 2.551 2.523 2.557 107,266,600 2.5480 0.91%
2019-12-11 0 4.400 4.400 4.410 4.350 4.430 77,811,825 341,366,136 4.3871 2.523 2.523 2.528 2.494 2.540 135,718,960 2.5152 0.23%
2019-12-10 0 4.390 4.390 4.400 4.370 4.420 56,540,079 248,779,286 4.4001 2.517 2.517 2.523 2.505 2.534 98,616,897 2.5227 -0.23%
2019-12-09 0 4.400 4.390 4.400 4.350 4.440 85,024,664 374,606,534 4.4059 2.523 2.517 2.523 2.494 2.546 148,299,554 2.5260 1.15%
2019-12-06 0 4.350 4.340 4.350 4.340 4.400 158,448,936 690,476,917 4.3577 2.494 2.488 2.494 2.488 2.523 276,365,768 2.4984 -0.23%
2019-12-05 0 4.360 4.350 4.360 4.320 4.370 84,177,188 366,061,963 4.3487 2.500 2.494 2.500 2.477 2.505 146,821,391 2.4932 0.69%
2019-12-04 0 4.330 4.320 4.330 4.320 4.360 79,944,192 346,879,998 4.3390 2.483 2.477 2.483 2.477 2.500 139,438,223 2.4877 -0.92%
2019-12-03 0 4.370 4.370 4.380 4.330 4.400 72,855,838 318,287,403 4.3687 2.505 2.505 2.511 2.483 2.523 127,074,754 2.5047 -0.91%
2019-12-02 0 4.410 4.400 4.410 4.380 4.420 37,651,398 165,849,842 4.4049 2.528 2.523 2.528 2.511 2.534 65,671,363 2.5255 0.46%
2019-11-29 0 4.390 4.390 4.400 4.380 4.490 97,841,292 430,770,359 4.4027 2.517 2.517 2.523 2.511 2.574 170,654,247 2.5242 -2.44%
2019-11-28 0 4.500 4.500 4.510 4.470 4.520 48,768,361 219,473,358 4.5003 2.580 2.580 2.586 2.563 2.591 85,061,509 2.5802 -0.22%
2019-11-27 0 4.510 4.500 4.510 4.490 4.530 63,910,983 288,238,563 4.5100 2.586 2.580 2.586 2.574 2.597 111,473,187 2.5857 0.22%
2019-11-26 0 4.500 4.500 4.510 4.500 4.550 164,732,768 743,117,891 4.5111 2.580 2.580 2.586 2.580 2.609 287,325,994 2.5863 -0.22%
2019-11-25 0 4.510 4.500 4.510 4.440 4.530 91,642,990 412,861,388 4.5051 2.586 2.580 2.586 2.546 2.597 159,843,202 2.5829 2.04%
2019-11-22 0 4.420 4.410 4.420 4.400 4.450 115,981,408 512,532,847 4.4191 2.534 2.528 2.534 2.523 2.551 202,294,138 2.5336 0.00%
2019-11-21 0 4.420 4.410 4.420 4.380 4.440 110,679,150 488,562,839 4.4142 2.534 2.528 2.534 2.511 2.546 193,045,969 2.5308 -0.90%
2019-11-20 0 4.460 4.460 4.470 4.400 4.480 100,421,858 446,644,456 4.4477 2.557 2.557 2.563 2.523 2.569 175,155,256 2.5500 0.22%
2019-11-19 0 4.450 4.450 4.460 4.390 4.470 124,013,381 548,315,783 4.4214 2.551 2.551 2.557 2.517 2.563 216,303,461 2.5349 0.45%
2019-11-18 0 4.430 4.430 4.440 4.410 4.470 89,948,971 399,321,195 4.4394 2.540 2.540 2.546 2.528 2.563 156,888,504 2.5453 0.00%
2019-11-15 0 4.430 4.430 4.440 4.430 4.480 43,678,654 193,878,591 4.4387 2.540 2.540 2.546 2.540 2.569 76,184,070 2.5449 -0.23%
2019-11-14 0 4.440 4.440 4.450 4.430 4.500 108,439,758 482,890,309 4.4531 2.546 2.546 2.551 2.540 2.580 189,140,033 2.5531 -1.11%
2019-11-13 0 4.490 4.480 4.490 4.450 4.560 109,755,225 492,489,840 4.4872 2.574 2.569 2.574 2.551 2.614 191,434,464 2.5726 -1.75%
2019-11-12 0 4.570 4.570 4.580 4.520 4.590 66,267,669 301,868,105 4.5553 2.620 2.620 2.626 2.591 2.632 115,583,706 2.6117 -0.22%
2019-11-11 0 4.580 4.570 4.580 4.530 4.700 113,001,237 519,673,303 4.5988 2.626 2.620 2.626 2.597 2.695 197,096,140 2.6366 -2.55%
2019-11-08 0 4.700 4.690 4.700 4.680 4.730 81,336,053 382,328,980 4.7006 2.695 2.689 2.695 2.683 2.712 141,865,899 2.6950 0.21%
2019-11-07 0 4.690 4.690 4.700 4.650 4.720 85,660,173 400,696,894 4.6778 2.689 2.689 2.695 2.666 2.706 149,408,006 2.6819 -0.21%
2019-11-06 0 4.700 4.690 4.700 4.630 4.720 84,785,251 397,600,650 4.6895 2.695 2.689 2.695 2.655 2.706 147,881,971 2.6886 1.08%
2019-11-05 0 4.650 4.650 4.660 4.570 4.670 124,364,661 576,747,674 4.6376 2.666 2.666 2.672 2.620 2.677 216,916,162 2.6589 1.75%
2019-11-04 0 4.570 4.560 4.570 4.520 4.610 126,279,786 578,535,189 4.5814 2.620 2.614 2.620 2.591 2.643 220,256,513 2.6266 1.33%
2019-11-01 0 4.510 4.500 4.510 4.450 4.540 87,973,482 395,933,111 4.5006 2.586 2.580 2.586 2.551 2.603 153,442,866 2.5803 0.22%
2019-10-31 0 4.500 4.490 4.500 4.480 4.580 152,396,242 686,273,600 4.5032 2.580 2.574 2.580 2.569 2.626 265,808,692 2.5818 -2.17%
2019-10-30 0 4.600 4.590 4.600 4.560 4.630 93,889,309 431,387,832 4.5946 2.637 2.632 2.637 2.614 2.655 163,761,220 2.6342 -1.50%
2019-10-29 0 4.670 4.660 4.670 4.630 4.730 67,124,215 313,307,988 4.6676 2.677 2.672 2.677 2.655 2.712 117,077,689 2.6761 -0.43%
2019-10-28 0 4.690 4.690 4.700 4.640 4.720 55,684,027 261,331,262 4.6931 2.689 2.689 2.695 2.660 2.706 97,123,776 2.6907 1.08%
2019-10-25 0 4.640 4.640 4.650 4.600 4.670 55,014,517 255,493,438 4.6441 2.660 2.660 2.666 2.637 2.677 95,956,020 2.6626 0.43%
2019-10-24 0 4.620 4.620 4.630 4.560 4.640 62,621,003 288,796,828 4.6118 2.649 2.649 2.655 2.614 2.660 109,223,211 2.6441 0.65%
2019-10-23 0 4.590 4.580 4.590 4.550 4.660 60,029,387 275,629,675 4.5916 2.632 2.626 2.632 2.609 2.672 104,702,929 2.6325 -0.22%
2019-10-22 0 4.600 4.600 4.610 4.580 4.620 44,338,977 203,864,657 4.5979 2.637 2.637 2.643 2.626 2.649 77,335,801 2.6361 0.00%
2019-10-21 0 4.600 4.600 4.610 4.590 4.620 41,682,176 191,896,953 4.6038 2.637 2.637 2.643 2.632 2.649 72,701,824 2.6395 -0.22%
2019-10-18 0 4.610 4.610 4.620 4.580 4.650 76,439,186 352,466,140 4.6111 2.643 2.643 2.649 2.626 2.666 133,324,810 2.6437 -0.86%
2019-10-17 0 4.650 4.640 4.650 4.600 4.660 65,497,824 303,811,558 4.6385 2.666 2.660 2.666 2.637 2.672 114,240,947 2.6594 0.22%
2019-10-16 0 4.640 4.630 4.640 4.580 4.660 75,943,761 351,128,815 4.6235 2.660 2.655 2.660 2.626 2.672 132,460,693 2.6508 -0.43%
2019-10-15 0 4.660 4.660 4.670 4.650 4.710 58,196,024 271,780,352 4.6701 2.672 2.672 2.677 2.666 2.700 101,505,187 2.6775 -0.85%
2019-10-14 0 4.700 4.690 4.700 4.630 4.740 76,763,423 360,646,927 4.6982 2.695 2.689 2.695 2.655 2.718 133,890,343 2.6936 0.21%
2019-10-11 0 4.690 4.690 4.700 4.590 4.720 103,563,837 484,218,083 4.6756 2.689 2.689 2.695 2.632 2.706 180,635,478 2.6806 3.08%
2019-10-10 0 4.550 4.540 4.550 4.520 4.570 69,252,326 314,658,283 4.5436 2.609 2.603 2.609 2.591 2.620 120,789,529 2.6050 0.00%
2019-10-09 0 4.550 4.550 4.560 4.540 4.580 75,235,318 343,050,101 4.5597 2.609 2.609 2.614 2.603 2.626 131,225,030 2.6142 -0.66%
2019-10-08 0 4.580 4.580 4.590 4.550 4.630 82,431,248 378,882,463 4.5963 2.626 2.626 2.632 2.609 2.655 143,776,132 2.6352 -0.43%
2019-10-04 0 4.600 4.600 4.610 4.590 4.660 65,159,029 300,701,651 4.6149 2.637 2.637 2.643 2.632 2.672 113,650,022 2.6459 -1.50%
2019-10-03 0 4.670 4.670 4.680 4.620 4.700 45,096,014 210,214,232 4.6615 2.677 2.677 2.683 2.649 2.695 78,656,221 2.6726 0.00%
2019-10-02 0 4.670 4.670 4.680 4.630 4.730 54,831,622 256,854,926 4.6844 2.677 2.677 2.683 2.655 2.712 95,637,015 2.6857 0.21%
2019-09-30 0 4.660 4.660 4.670 4.580 4.710 78,510,072 366,651,409 4.6701 2.672 2.672 2.677 2.626 2.700 136,936,838 2.6775 1.30%
2019-09-27 0 4.600 4.590 4.600 4.580 4.620 47,451,643 218,317,114 4.6008 2.637 2.632 2.637 2.626 2.649 82,764,896 2.6378 -0.43%
2019-09-26 0 4.620 4.620 4.630 4.600 4.680 90,925,632 420,716,339 4.6270 2.649 2.649 2.655 2.637 2.683 158,591,990 2.6528 -1.07%
2019-09-25 0 4.670 4.660 4.670 4.630 4.740 73,033,843 341,489,678 4.6758 2.677 2.672 2.677 2.655 2.718 127,385,230 2.6808 -0.64%
2019-09-24 0 4.700 4.700 4.710 4.700 4.750 68,603,311 323,683,198 4.7182 2.695 2.695 2.700 2.695 2.723 119,657,520 2.7051 -0.84%
2019-09-23 0 4.740 4.730 4.740 4.710 4.760 70,329,517 333,506,956 4.7421 2.718 2.712 2.718 2.700 2.729 122,668,359 2.7188 -0.84%
2019-09-20 0 4.780 4.770 4.780 4.730 4.780 101,892,353 485,757,162 4.7674 2.741 2.735 2.741 2.712 2.741 177,720,085 2.7333 0.84%
2019-09-19 0 4.740 4.740 4.750 4.710 4.770 68,246,602 323,531,040 4.7406 2.718 2.718 2.723 2.700 2.735 119,035,350 2.7179 -0.42%
2019-09-18 0 4.760 4.760 4.770 4.730 4.890 151,682,031 722,939,189 4.7661 2.729 2.729 2.735 2.712 2.804 264,562,969 2.7326 -2.06%
2019-09-17 0 4.860 4.860 4.870 4.830 5.000 186,561,935 911,798,328 4.8874 2.786 2.786 2.792 2.769 2.867 325,400,307 2.8021 -3.57%
2019-09-16 0 5.040 5.030 5.040 4.970 5.150 158,881,089 801,458,762 5.0444 2.890 2.884 2.890 2.849 2.953 277,119,527 2.8921 1.82%
2019-09-13 0 4.950 4.950 4.960 4.880 4.970 97,947,136 482,338,620 4.9245 2.838 2.838 2.844 2.798 2.849 170,838,859 2.8234 1.23%
2019-09-12 0 4.890 4.890 4.900 4.890 4.960 101,253,678 497,470,983 4.9131 2.804 2.804 2.809 2.804 2.844 176,606,112 2.8168 -0.41%
2019-09-11 0 4.910 4.910 4.920 4.860 4.940 202,930,978 996,161,764 4.9089 2.815 2.815 2.821 2.786 2.832 353,951,103 2.8144 2.72%
2019-09-10 0 4.780 4.780 4.790 4.720 4.820 132,743,009 635,077,361 4.7843 2.741 2.741 2.746 2.706 2.763 231,529,631 2.7430 2.14%
2019-09-09 0 4.680 4.680 4.690 4.650 4.740 100,717,284 473,039,586 4.6967 2.683 2.683 2.689 2.666 2.718 175,670,536 2.6928 0.86%
2019-09-06 0 4.640 4.640 4.650 4.620 4.670 80,152,432 372,052,866 4.6418 2.660 2.660 2.666 2.649 2.677 139,801,434 2.6613 0.91%
2019-09-05 0 4.730 4.720 4.730 4.680 4.760 109,282,616 516,453,055 4.7258 2.636 2.631 2.636 2.609 2.653 196,065,829 2.6341 1.50%
2019-09-04 0 4.660 4.660 4.670 4.560 4.680 136,955,312 634,552,276 4.6333 2.597 2.597 2.603 2.542 2.609 245,713,890 2.5825 1.75%
2019-09-03 0 4.580 4.580 4.590 4.570 4.660 60,419,778 278,188,840 4.6043 2.553 2.553 2.558 2.547 2.597 108,400,167 2.5663 -1.51%
2019-09-02 0 4.650 4.640 4.650 4.580 4.660 78,720,925 364,272,117 4.6274 2.592 2.586 2.592 2.553 2.597 141,234,571 2.5792 1.31%
2019-08-30 0 4.590 4.590 4.600 4.550 4.670 98,916,376 456,222,195 4.6122 2.558 2.558 2.564 2.536 2.603 177,467,578 2.5707 1.32%
2019-08-29 0 4.530 4.520 4.530 4.480 4.540 93,813,951 423,145,334 4.5105 2.525 2.519 2.525 2.497 2.530 168,313,230 2.5140 0.44%
2019-08-28 0 4.510 4.500 4.510 4.490 4.550 80,721,386 364,318,794 4.5133 2.514 2.508 2.514 2.503 2.536 144,823,633 2.5156 0.00%
2019-08-27 0 4.510 4.500 4.510 4.500 4.570 119,777,529 540,984,088 4.5166 2.514 2.508 2.514 2.508 2.547 214,894,933 2.5174 -1.10%
2019-08-26 0 4.560 4.550 4.560 4.490 4.580 124,973,317 566,388,544 4.5321 2.542 2.536 2.542 2.503 2.553 224,216,786 2.5261 -2.56%
2019-08-23 0 4.680 4.670 4.680 4.640 4.730 83,892,733 392,917,881 4.6836 2.609 2.603 2.609 2.586 2.636 150,513,401 2.6105 0.65%
2019-08-22 0 4.650 4.650 4.660 4.610 4.700 121,773,062 566,297,479 4.6504 2.592 2.592 2.597 2.570 2.620 218,475,154 2.5920 -1.27%
2019-08-21 0 4.710 4.700 4.710 4.660 4.720 43,878,646 205,903,571 4.6926 2.625 2.620 2.625 2.597 2.631 78,723,437 2.6155 -0.21%
2019-08-20 0 4.720 4.710 4.720 4.630 4.740 104,065,013 489,839,462 4.7071 2.631 2.625 2.631 2.581 2.642 186,704,837 2.6236 1.07%
2019-08-19 0 4.670 4.670 4.680 4.630 4.710 78,374,166 366,128,426 4.6715 2.603 2.603 2.609 2.581 2.625 140,612,445 2.6038 1.08%
2019-08-16 0 4.620 4.620 4.630 4.570 4.640 84,600,037 389,635,164 4.6056 2.575 2.575 2.581 2.547 2.586 151,782,387 2.5671 -0.22%
2019-08-15 0 4.630 4.630 4.640 4.550 4.650 84,961,057 392,169,232 4.6159 2.581 2.581 2.586 2.536 2.592 152,430,100 2.5728 -0.22%
2019-08-14 0 4.640 4.630 4.640 4.610 4.750 94,789,088 443,111,456 4.6747 2.586 2.581 2.586 2.570 2.648 170,062,740 2.6056 1.09%
2019-08-13 0 4.590 4.580 4.590 4.570 4.650 85,722,303 393,258,488 4.5876 2.558 2.553 2.558 2.547 2.592 153,795,864 2.5570 -1.71%
2019-08-12 0 4.670 4.670 4.680 4.670 4.740 38,672,232 181,657,274 4.6974 2.603 2.603 2.609 2.603 2.642 69,382,519 2.6182 -0.64%
2019-08-09 0 4.700 4.700 4.710 4.650 4.750 64,194,250 301,326,378 4.6940 2.620 2.620 2.625 2.592 2.648 115,172,013 2.6163 -0.42%
2019-08-08 0 4.720 4.710 4.720 4.680 4.730 87,423,489 411,734,012 4.7096 2.631 2.625 2.631 2.609 2.636 156,847,991 2.6251 0.00%
2019-08-07 0 4.720 4.720 4.730 4.640 4.730 85,411,534 400,266,680 4.6863 2.631 2.631 2.636 2.586 2.636 153,238,308 2.6121 0.00%
2019-08-06 0 4.720 4.720 4.730 4.640 4.740 180,937,103 848,058,242 4.6870 2.631 2.631 2.636 2.586 2.642 324,622,381 2.6124 -1.46%
2019-08-05 0 4.790 4.780 4.790 4.760 4.830 115,528,208 552,747,818 4.7845 2.670 2.664 2.670 2.653 2.692 207,271,153 2.6668 -2.44%
2019-08-02 0 4.910 4.910 4.920 4.900 4.990 135,109,344 664,302,006 4.9168 2.737 2.737 2.742 2.731 2.781 242,402,007 2.7405 -2.77%
2019-08-01 0 5.050 5.050 5.060 5.030 5.090 83,506,143 422,167,962 5.0555 2.815 2.815 2.820 2.804 2.837 149,819,813 2.8178 -0.20%
2019-07-31 0 5.060 5.050 5.060 5.040 5.120 71,661,175 363,052,179 5.0662 2.820 2.815 2.820 2.809 2.854 128,568,552 2.8238 -0.59%
2019-07-30 0 5.090 5.090 5.100 5.060 5.120 42,914,392 218,723,953 5.0968 2.837 2.837 2.843 2.820 2.854 76,993,452 2.8408 -0.20%
2019-07-29 0 5.100 5.090 5.100 5.070 5.150 54,881,144 279,667,025 5.0959 2.843 2.837 2.843 2.826 2.870 98,463,208 2.8403 -0.97%
2019-07-26 0 5.150 5.140 5.150 5.110 5.170 72,378,201 372,207,528 5.1425 2.870 2.865 2.870 2.848 2.882 129,854,980 2.8663 -0.19%
2019-07-25 0 5.160 5.150 5.160 5.130 5.180 46,527,862 239,743,057 5.1527 2.876 2.870 2.876 2.859 2.887 83,476,441 2.8720 0.19%
2019-07-24 0 5.150 5.150 5.160 5.120 5.190 48,414,837 249,951,062 5.1627 2.870 2.870 2.876 2.854 2.893 86,861,895 2.8776 -0.19%
2019-07-23 0 5.160 5.160 5.170 5.130 5.180 70,559,438 363,690,857 5.1544 2.876 2.876 2.882 2.859 2.887 126,591,906 2.8729 0.00%
2019-07-22 0 5.160 5.150 5.160 5.150 5.230 70,646,580 365,739,564 5.1770 2.876 2.870 2.876 2.870 2.915 126,748,249 2.8856 -1.34%
2019-07-19 0 5.230 5.230 5.240 5.150 5.280 95,669,477 500,694,386 5.2336 2.915 2.915 2.921 2.870 2.943 171,642,261 2.9171 1.95%
2019-07-18 0 5.130 5.130 5.140 5.110 5.150 73,829,433 378,597,094 5.1280 2.859 2.859 2.865 2.848 2.870 132,458,661 2.8582 -0.58%
2019-07-17 0 5.160 5.150 5.160 5.110 5.160 70,506,020 362,277,635 5.1383 2.876 2.870 2.876 2.848 2.876 126,496,068 2.8639 -0.58%
2019-07-16 0 5.190 5.180 5.190 5.140 5.200 62,911,432 325,410,039 5.1725 2.893 2.887 2.893 2.865 2.898 112,870,487 2.8830 -0.19%
2019-07-15 0 5.200 5.190 5.200 5.120 5.220 102,499,918 532,130,624 5.1915 2.898 2.893 2.898 2.854 2.910 183,896,873 2.8936 0.00%
2019-07-12 0 5.200 5.200 5.210 5.160 5.250 62,331,620 324,983,610 5.2138 2.898 2.898 2.904 2.876 2.926 111,830,236 2.9060 0.19%
2019-07-11 0 5.190 5.190 5.200 5.130 5.250 137,691,294 717,601,768 5.2117 2.893 2.893 2.898 2.859 2.926 247,034,328 2.9049 1.76%
2019-07-10 0 5.100 5.100 5.110 5.100 5.150 98,514,334 503,669,481 5.1127 2.843 2.843 2.848 2.843 2.870 176,746,268 2.8497 -0.39%
2019-07-09 0 5.120 5.120 5.130 5.110 5.170 54,069,010 277,334,830 5.1293 2.854 2.854 2.859 2.848 2.882 97,006,145 2.8589 -0.97%
2019-07-08 0 5.170 5.160 5.170 5.120 5.220 72,417,263 373,167,520 5.1530 2.882 2.876 2.882 2.854 2.910 129,925,062 2.8722 -1.34%
2019-07-05 0 5.240 5.230 5.240 5.210 5.250 30,160,351 157,865,385 5.2342 2.921 2.915 2.921 2.904 2.926 54,111,207 2.9174 0.00%
2019-07-04 0 5.240 5.240 5.250 5.220 5.270 58,578,276 307,087,140 5.2423 2.921 2.921 2.926 2.910 2.937 105,096,297 2.9220 -0.57%
2019-07-03 0 5.270 5.270 5.280 5.240 5.340 95,197,809 501,630,337 5.2693 2.937 2.937 2.943 2.921 2.976 170,796,033 2.9370 -1.31%
2019-07-02 0 5.340 5.340 5.350 5.320 5.400 101,169,082 542,459,426 5.3619 2.976 2.976 2.982 2.965 3.010 181,509,197 2.9886 0.56%
2019-06-28 0 5.310 5.310 5.320 5.260 5.350 89,388,555 473,903,610 5.3016 2.960 2.960 2.965 2.932 2.982 160,373,550 2.9550 -0.75%
2019-06-27 0 5.350 5.350 5.360 5.330 5.390 68,326,503 366,147,231 5.3588 2.982 2.982 2.988 2.971 3.004 122,585,759 2.9869 0.94%
2019-06-26 0 5.300 5.300 5.310 5.250 5.320 38,629,748 204,553,099 5.2952 2.954 2.954 2.960 2.926 2.965 69,306,298 2.9514 0.00%
2019-06-25 0 5.300 5.290 5.300 5.280 5.370 85,905,061 456,493,286 5.3139 2.954 2.949 2.954 2.943 2.993 154,123,754 2.9619 -0.38%
2019-06-24 0 5.320 5.310 5.320 5.260 5.320 86,710,500 459,379,874 5.2979 2.965 2.960 2.965 2.932 2.965 155,568,806 2.9529 -0.37%
2019-06-21 0 5.340 5.330 5.340 5.320 5.380 149,639,635 800,246,176 5.3478 2.976 2.971 2.976 2.965 2.999 268,471,053 2.9808 0.75%
2019-06-20 0 5.300 5.300 5.310 5.230 5.310 85,034,229 450,021,836 5.2922 2.954 2.954 2.960 2.915 2.960 152,561,379 2.9498 1.15%
2019-06-19 0 5.240 5.230 5.240 5.180 5.250 115,818,839 604,685,268 5.2210 2.921 2.915 2.921 2.887 2.926 207,792,579 2.9100 2.95%
2019-06-18 0 5.090 5.090 5.100 5.040 5.120 65,590,059 333,735,701 5.0882 2.837 2.837 2.843 2.809 2.854 117,676,258 2.8360 0.39%
2019-06-17 0 5.070 5.070 5.080 5.060 5.150 103,893,839 529,349,625 5.0951 2.826 2.826 2.831 2.820 2.870 186,397,731 2.8399 -0.39%
2019-06-14 0 5.090 5.090 5.100 5.030 5.110 99,740,633 506,392,519 5.0771 2.837 2.837 2.843 2.804 2.848 178,946,392 2.8299 0.59%
2019-06-13 0 5.060 5.060 5.070 5.010 5.080 105,322,543 531,650,243 5.0478 2.820 2.820 2.826 2.792 2.831 188,960,993 2.8135 -1.17%
2019-06-12 0 5.120 5.110 5.120 5.090 5.190 101,930,080 521,931,808 5.1205 2.854 2.848 2.854 2.837 2.893 182,874,517 2.8540 -2.10%
2019-06-11 0 5.230 5.220 5.230 5.160 5.260 99,149,749 517,530,391 5.2197 2.915 2.910 2.915 2.876 2.932 177,886,277 2.9093 0.58%
2019-06-10 0 5.200 5.200 5.210 5.080 5.240 110,607,910 573,978,949 5.1893 2.898 2.898 2.904 2.831 2.921 198,443,562 2.8924 1.96%
2019-06-06 0 5.100 5.090 5.100 5.040 5.150 95,728,930 487,042,500 5.0877 2.843 2.837 2.843 2.809 2.870 171,748,927 2.8358 -0.97%
2019-06-05 0 5.150 5.150 5.160 5.140 5.230 66,815,159 345,472,750 5.1706 2.870 2.870 2.876 2.865 2.915 119,874,231 2.8820 -0.19%
2019-06-04 0 5.160 5.160 5.170 5.130 5.220 70,653,114 364,971,789 5.1657 2.876 2.876 2.882 2.859 2.910 126,759,972 2.8792 -0.77%
2019-06-03 0 5.200 5.190 5.200 5.160 5.220 144,897,162 751,747,958 5.1881 2.898 2.893 2.898 2.876 2.910 259,962,501 2.8918 -0.38%
2019-05-31 0 5.220 5.210 5.220 5.200 5.320 175,487,940 919,167,851 5.2378 2.910 2.904 2.910 2.898 2.965 314,845,944 2.9194 -1.78%
2019-05-30 0 5.610 5.610 5.620 5.570 5.640 126,751,229 710,801,122 5.6078 2.962 2.962 2.967 2.941 2.978 240,054,036 2.9610 0.54%
2019-05-29 0 5.580 5.580 5.590 5.550 5.620 122,648,211 685,880,266 5.5923 2.946 2.946 2.952 2.930 2.967 232,283,334 2.9528 -0.53%
2019-05-28 0 5.610 5.610 5.620 5.600 5.640 148,428,392 833,128,883 5.6130 2.962 2.962 2.967 2.957 2.978 281,108,395 2.9637 -0.18%
2019-05-27 0 5.620 5.620 5.630 5.560 5.640 62,210,102 349,015,422 5.6103 2.967 2.967 2.973 2.936 2.978 117,819,655 2.9623 0.00%
2019-05-24 0 5.620 5.620 5.630 5.560 5.650 63,123,418 354,367,748 5.6139 2.967 2.967 2.973 2.936 2.983 119,549,383 2.9642 0.18%
2019-05-23 0 5.610 5.610 5.620 5.590 5.670 107,031,761 601,390,674 5.6188 2.962 2.962 2.967 2.952 2.994 202,707,354 2.9668 -1.58%
2019-05-22 0 5.700 5.690 5.700 5.680 5.740 63,593,491 362,369,942 5.6982 3.010 3.004 3.010 2.999 3.031 120,439,654 3.0087 -0.52%
2019-05-21 0 5.730 5.730 5.740 5.700 5.770 80,205,556 460,220,285 5.7380 3.026 3.026 3.031 3.010 3.047 151,901,229 3.0297 -0.52%
2019-05-20 0 5.760 5.760 5.770 5.690 5.820 142,228,829 819,956,614 5.7651 3.041 3.041 3.047 3.004 3.073 269,367,049 3.0440 1.77%
2019-05-17 0 5.660 5.660 5.670 5.650 5.730 66,365,849 376,683,697 5.6759 2.989 2.989 2.994 2.983 3.026 125,690,220 2.9969 -0.53%
2019-05-16 0 5.690 5.690 5.700 5.600 5.730 126,789,038 720,291,874 5.6810 3.004 3.004 3.010 2.957 3.026 240,125,643 2.9996 1.43%
2019-05-15 0 5.610 5.610 5.630 5.590 5.660 115,642,947 650,011,150 5.6208 2.962 2.962 2.973 2.952 2.989 219,016,071 2.9679 -0.36%
2019-05-14 0 5.630 5.620 5.630 5.580 5.720 163,142,027 917,079,547 5.6214 2.973 2.967 2.973 2.946 3.020 308,974,535 2.9681 -1.92%
2019-05-10 0 5.740 5.730 5.740 5.720 5.830 158,803,466 914,997,486 5.7618 3.031 3.026 3.031 3.020 3.078 300,757,738 3.0423 -0.35%
2019-05-09 0 5.760 5.760 5.770 5.730 5.830 132,927,061 767,118,494 5.7710 3.041 3.041 3.047 3.026 3.078 251,750,439 3.0471 -0.17%
2019-05-08 0 5.770 5.770 5.780 5.770 5.820 117,994,240 683,012,599 5.7885 3.047 3.047 3.052 3.047 3.073 223,469,183 3.0564 -1.70%
2019-05-07 0 5.870 5.870 5.880 5.860 5.910 97,055,024 571,253,765 5.8859 3.099 3.099 3.105 3.094 3.121 183,812,421 3.1078 -0.17%
2019-05-06 0 5.880 5.870 5.880 5.840 5.980 199,438,034 1,172,531,421 5.8792 3.105 3.099 3.105 3.084 3.158 377,715,509 3.1043 -1.84%
2019-05-03 0 5.990 5.980 5.990 5.950 6.020 123,728,296 739,870,925 5.9798 3.163 3.158 3.163 3.142 3.179 234,328,906 3.1574 -0.17%
2019-05-02 0 6.000 6.000 6.010 5.950 6.020 90,930,982 544,607,452 5.9892 3.168 3.168 3.173 3.142 3.179 172,214,103 3.1624 -0.50%
2019-04-30 0 6.030 6.020 6.030 5.960 6.050 112,623,257 677,619,512 6.0167 3.184 3.179 3.184 3.147 3.194 213,297,083 3.1769 0.50%
2019-04-29 0 6.000 6.000 6.010 5.920 6.030 89,789,767 537,395,173 5.9850 3.168 3.168 3.173 3.126 3.184 170,052,757 3.1602 0.33%
2019-04-26 0 5.980 5.970 5.980 5.930 6.050 101,300,127 605,288,615 5.9752 3.158 3.152 3.158 3.131 3.194 191,852,217 3.1550 -0.50%
2019-04-25 0 6.010 6.010 6.020 5.970 6.060 113,326,678 682,187,266 6.0197 3.173 3.173 3.179 3.152 3.200 214,629,291 3.1784 0.00%
2019-04-24 0 6.010 6.000 6.010 5.990 6.110 168,344,997 1,014,290,529 6.0251 3.173 3.168 3.173 3.163 3.226 318,828,435 3.1813 -1.31%
2019-04-23 0 6.090 6.080 6.090 6.050 6.150 211,646,522 1,288,505,587 6.0880 3.216 3.210 3.216 3.194 3.247 400,837,154 3.2145 -0.33%
2019-04-18 0 6.110 6.100 6.110 6.090 6.190 99,528,237 610,301,322 6.1319 3.226 3.221 3.226 3.216 3.268 188,496,437 3.2377 -0.81%
2019-04-17 0 6.160 6.160 6.170 6.130 6.230 111,729,597 690,736,234 6.1822 3.253 3.253 3.258 3.237 3.290 211,604,581 3.2643 0.33%
2019-04-16 0 6.140 6.140 6.150 6.050 6.170 118,045,840 721,455,530 6.1117 3.242 3.242 3.247 3.194 3.258 223,566,908 3.2270 -0.16%
2019-04-15 0 6.150 6.150 6.160 6.130 6.280 205,986,452 1,272,978,750 6.1799 3.247 3.247 3.253 3.237 3.316 390,117,552 3.2631 -1.28%
2019-04-12 0 6.230 6.230 6.240 6.200 6.250 112,888,925 702,631,587 6.2241 3.290 3.290 3.295 3.274 3.300 213,800,231 3.2864 0.00%
2019-04-11 0 6.230 6.220 6.230 6.200 6.280 101,056,535 629,677,268 6.2309 3.290 3.284 3.290 3.274 3.316 191,390,879 3.2900 -0.32%
2019-04-10 0 6.250 6.240 6.250 6.180 6.290 134,692,554 838,210,416 6.2231 3.300 3.295 3.300 3.263 3.321 255,094,104 3.2859 -0.95%
2019-04-09 0 6.310 6.300 6.310 6.280 6.380 127,492,080 803,920,435 6.3057 3.332 3.326 3.332 3.316 3.369 241,457,133 3.3295 -0.47%
2019-04-08 0 6.340 6.330 6.340 6.300 6.400 183,459,234 1,163,892,851 6.3441 3.348 3.342 3.348 3.326 3.379 347,453,275 3.3498 0.32%
2019-04-04 0 6.320 6.320 6.330 6.280 6.350 132,751,279 836,432,652 6.3008 3.337 3.337 3.342 3.316 3.353 251,417,525 3.3269 -0.47%
2019-04-03 0 6.350 6.350 6.360 6.280 6.380 95,728,883 606,735,765 6.3381 3.353 3.353 3.358 3.316 3.369 181,300,844 3.3466 0.32%
2019-04-02 0 6.330 6.320 6.330 6.240 6.350 87,206,665 548,765,201 6.2927 3.342 3.337 3.342 3.295 3.353 165,160,623 3.3226 0.80%
2019-04-01 0 6.280 6.270 6.280 6.230 6.320 114,768,025 720,767,143 6.2802 3.316 3.311 3.316 3.290 3.337 217,359,057 3.3160 1.45%
2019-03-29 0 6.190 6.190 6.200 6.180 6.300 196,685,107 1,222,538,311 6.2157 3.268 3.268 3.274 3.263 3.326 372,501,744 3.2820 -1.43%
2019-03-28 0 6.280 6.280 6.290 6.220 6.310 89,994,253 564,247,796 6.2698 3.316 3.316 3.321 3.284 3.332 170,440,033 3.3105 -0.32%
2019-03-27 0 6.300 6.300 6.310 6.300 6.350 71,079,359 449,346,076 6.3218 3.326 3.326 3.332 3.326 3.353 134,617,133 3.3380 -0.16%
2019-03-26 0 6.310 6.310 6.320 6.280 6.360 63,930,678 404,009,531 6.3195 3.332 3.332 3.337 3.316 3.358 121,078,252 3.3368 0.32%
2019-03-25 0 6.290 6.290 6.300 6.280 6.460 141,683,330 896,790,457 6.3295 3.321 3.321 3.326 3.316 3.411 268,333,929 3.3421 -3.38%
2019-03-22 0 6.510 6.510 6.520 6.450 6.630 110,648,795 720,828,916 6.5146 3.437 3.437 3.443 3.406 3.501 209,557,651 3.4398 -1.06%
2019-03-21 0 6.580 6.570 6.580 6.540 6.680 113,577,449 750,260,680 6.6057 3.474 3.469 3.474 3.453 3.527 215,104,226 3.4879 -0.45%
2019-03-20 0 6.610 6.610 6.620 6.610 6.720 113,163,557 751,847,461 6.6439 3.490 3.490 3.495 3.490 3.548 214,320,357 3.5081 -1.78%
2019-03-19 0 6.730 6.720 6.730 6.630 6.730 62,432,371 417,611,283 6.6890 3.554 3.548 3.554 3.501 3.554 118,240,610 3.5319 0.30%
2019-03-18 0 6.710 6.710 6.720 6.670 6.750 81,679,425 547,888,523 6.7078 3.543 3.543 3.548 3.522 3.564 154,692,588 3.5418 0.45%
2019-03-15 0 6.680 6.670 6.680 6.590 6.690 140,624,529 937,753,637 6.6685 3.527 3.522 3.527 3.480 3.532 266,328,666 3.5210 1.37%
2019-03-14 0 6.590 6.590 6.600 6.550 6.700 97,719,593 646,406,875 6.6149 3.480 3.480 3.485 3.458 3.538 185,071,047 3.4927 0.15%
2019-03-13 0 6.580 6.580 6.590 6.550 6.650 82,705,702 545,074,202 6.5905 3.474 3.474 3.480 3.458 3.511 156,636,253 3.4799 -0.15%
2019-03-12 0 6.590 6.590 6.600 6.500 6.640 52,931,500 348,302,764 6.5803 3.480 3.480 3.485 3.432 3.506 100,246,919 3.4744 2.01%
2019-03-11 0 6.460 6.460 6.470 6.390 6.520 66,458,194 429,465,140 6.4622 3.411 3.411 3.416 3.374 3.443 125,865,113 3.4121 0.31%
2019-03-08 0 6.440 6.440 6.450 6.410 6.600 180,068,054 1,167,502,249 6.4837 3.400 3.400 3.406 3.385 3.485 341,030,722 3.4235 -3.01%
2019-03-07 0 6.640 6.640 6.650 6.620 6.690 53,760,640 357,361,784 6.6473 3.506 3.506 3.511 3.495 3.532 101,817,227 3.5098 -0.60%
2019-03-06 0 6.680 6.670 6.680 6.600 6.710 117,098,736 778,362,528 6.6471 3.527 3.522 3.527 3.485 3.543 221,773,189 3.5097 -0.45%
2019-03-05 0 6.710 6.710 6.730 6.710 6.810 88,536,428 596,942,180 6.7423 3.543 3.543 3.554 3.543 3.596 167,679,060 3.5600 -0.89%
2019-03-04 0 6.770 6.770 6.780 6.670 6.890 123,839,863 840,628,987 6.7880 3.575 3.575 3.580 3.522 3.638 234,540,203 3.5842 -0.59%
2019-03-01 0 6.810 6.810 6.820 6.780 6.930 88,648,949 608,089,828 6.8595 3.596 3.596 3.601 3.580 3.659 167,892,163 3.6219 0.44%
2019-02-28 0 6.780 6.780 6.790 6.710 6.830 106,847,980 725,348,974 6.7886 3.580 3.580 3.585 3.543 3.606 202,359,291 3.5845 0.15%
2019-02-27 0 6.770 6.760 6.770 6.720 6.850 96,317,148 652,656,472 6.7761 3.575 3.569 3.575 3.548 3.617 182,414,958 3.5779 0.00%
2019-02-26 0 6.770 6.770 6.790 6.700 6.830 135,877,305 916,278,893 6.7434 3.575 3.575 3.585 3.538 3.606 257,337,903 3.5606 -0.73%
2019-02-25 0 6.820 6.820 6.830 6.750 6.870 100,139,945 683,371,134 6.8242 3.601 3.601 3.606 3.564 3.627 189,654,950 3.6032 0.00%
2019-02-22 0 6.820 6.790 6.820 6.650 6.820 72,305,716 488,268,192 6.7528 3.601 3.585 3.601 3.511 3.601 136,939,729 3.5656 0.15%
2019-02-21 0 6.810 6.810 6.820 6.720 6.840 55,156,609 374,972,495 6.7983 3.596 3.596 3.601 3.548 3.612 104,461,051 3.5896 0.59%
2019-02-20 0 6.770 6.770 6.790 6.710 6.840 81,349,253 552,523,013 6.7920 3.575 3.575 3.585 3.543 3.612 154,067,276 3.5862 0.30%
2019-02-19 0 6.750 6.740 6.750 6.720 6.790 62,466,152 422,007,486 6.7558 3.564 3.559 3.564 3.548 3.585 118,304,588 3.5671 0.45%
2019-02-18 0 6.720 6.720 6.730 6.580 6.760 87,975,865 591,250,044 6.7206 3.548 3.548 3.554 3.474 3.569 166,617,410 3.5485 3.23%
2019-02-15 0 6.510 6.510 6.520 6.490 6.640 77,983,584 510,017,397 6.5401 3.437 3.437 3.443 3.427 3.506 147,693,038 3.4532 -1.96%
2019-02-14 0 6.640 6.640 6.650 6.590 6.700 68,627,699 456,234,838 6.6480 3.506 3.506 3.511 3.480 3.538 129,973,936 3.5102 -0.60%
2019-02-13 0 6.680 6.670 6.680 6.520 6.710 102,767,144 683,687,901 6.6528 3.527 3.522 3.527 3.443 3.543 194,630,600 3.5127 2.45%
2019-02-12 0 6.520 6.520 6.530 6.430 6.540 49,504,510 321,793,962 6.5003 3.443 3.443 3.448 3.395 3.453 93,756,546 3.4322 0.00%
2019-02-11 0 6.520 6.520 6.530 6.430 6.560 62,196,034 403,941,463 6.4946 3.443 3.443 3.448 3.395 3.464 117,793,012 3.4292 -0.61%
2019-02-08 0 6.560 6.560 6.570 6.360 6.590 74,182,770 481,861,677 6.4956 3.464 3.464 3.469 3.358 3.480 140,494,680 3.4298 0.00%
2019-02-04 0 6.560 6.540 6.560 6.490 6.640 54,474,744 356,822,531 6.5502 3.464 3.453 3.464 3.427 3.506 103,169,668 3.4586 0.46%
2019-02-01 0 6.530 6.530 6.540 6.480 6.690 88,816,665 583,104,815 6.5653 3.448 3.448 3.453 3.422 3.532 168,209,800 3.4665 -0.61%
2019-01-31 0 6.570 6.570 6.580 6.550 6.630 139,413,739 917,705,196 6.5826 3.469 3.469 3.474 3.458 3.501 264,035,552 3.4757 -0.15%
2019-01-30 0 6.580 6.570 6.580 6.390 6.590 143,946,581 940,122,102 6.5310 3.474 3.469 3.474 3.374 3.480 272,620,298 3.4485 2.49%
2019-01-29 0 6.420 6.410 6.420 6.330 6.450 108,768,621 695,368,923 6.3931 3.390 3.385 3.390 3.342 3.406 205,996,791 3.3756 0.16%
2019-01-28 0 6.410 6.400 6.410 6.390 6.490 151,623,024 974,535,013 6.4274 3.385 3.379 3.385 3.374 3.427 287,158,706 3.3937 1.75%
2019-01-25 0 6.300 6.300 6.310 6.250 6.330 71,960,728 452,262,032 6.2848 3.326 3.326 3.332 3.300 3.342 136,286,357 3.3185 0.80%
2019-01-24 0 6.250 6.240 6.250 6.080 6.260 86,135,132 533,525,795 6.1941 3.300 3.295 3.300 3.210 3.305 163,131,247 3.2705 2.12%
2019-01-23 0 6.120 6.120 6.130 6.090 6.200 73,681,038 453,291,858 6.1521 3.231 3.231 3.237 3.216 3.274 139,544,450 3.2484 -0.97%
2019-01-22 0 6.180 6.170 6.180 6.120 6.300 77,019,973 476,186,441 6.1826 3.263 3.258 3.263 3.231 3.326 145,868,056 3.2645 -1.12%
2019-01-21 0 6.250 6.250 6.260 6.170 6.280 70,587,676 441,452,802 6.2540 3.300 3.300 3.305 3.258 3.316 133,685,935 3.3022 1.46%
2019-01-18 0 6.160 6.150 6.160 6.100 6.250 78,879,128 486,361,074 6.1659 3.253 3.247 3.253 3.221 3.300 149,389,108 3.2557 0.00%
2019-01-17 0 6.160 6.150 6.160 6.060 6.230 102,325,784 629,674,194 6.1536 3.253 3.247 3.253 3.200 3.290 193,794,708 3.2492 -0.48%
2019-01-16 0 6.190 6.180 6.190 6.050 6.190 100,925,182 620,303,273 6.1462 3.268 3.263 3.268 3.194 3.268 191,142,110 3.2452 1.31%
2019-01-15 0 6.110 6.110 6.120 6.070 6.170 102,554,870 627,120,145 6.1150 3.226 3.226 3.231 3.205 3.258 194,228,574 3.2288 1.16%
2019-01-14 0 6.040 6.030 6.040 6.000 6.130 91,756,680 553,880,780 6.0364 3.189 3.184 3.189 3.168 3.237 173,777,892 3.1873 -1.63%
2019-01-11 0 6.140 6.130 6.140 5.920 6.150 165,584,272 1,004,844,108 6.0685 3.242 3.237 3.242 3.126 3.247 313,599,901 3.2042 0.82%
2019-01-10 0 6.090 6.080 6.090 6.020 6.160 192,774,086 1,168,510,381 6.0616 3.216 3.210 3.216 3.179 3.253 365,094,664 3.2006 1.33%
2019-01-09 0 6.010 6.010 6.020 5.800 6.070 230,291,563 1,381,038,159 5.9969 3.173 3.173 3.179 3.062 3.205 436,148,980 3.1664 4.52%
2019-01-08 0 5.750 5.740 5.750 5.630 5.800 112,736,675 647,641,823 5.7447 3.036 3.031 3.036 2.973 3.062 213,511,885 3.0333 0.17%
2019-01-07 0 5.740 5.740 5.750 5.660 5.800 139,904,258 801,817,330 5.7312 3.031 3.031 3.036 2.989 3.062 264,964,546 3.0261 1.77%
2019-01-04 0 5.640 5.640 5.650 5.500 5.670 117,656,123 659,922,933 5.6089 2.978 2.978 2.983 2.904 2.994 222,828,823 2.9616 1.81%
2019-01-03 0 5.540 5.530 5.540 5.450 5.590 89,524,957 494,617,757 5.5249 2.925 2.920 2.925 2.878 2.952 169,551,234 2.9172 1.84%
2019-01-02 0 5.440 5.430 5.440 5.370 5.610 153,821,775 835,075,882 5.4289 2.872 2.867 2.872 2.835 2.962 291,322,918 2.8665 -2.68%
2018-12-31 0 5.590 5.580 5.590 5.500 5.670 101,530,233 570,091,565 5.6150 2.952 2.946 2.952 2.904 2.994 192,288,015 2.9648 3.33%
2018-12-28 0 5.410 5.400 5.410 5.370 5.560 279,385,969 1,517,092,197 5.4301 2.857 2.851 2.857 2.835 2.936 529,128,830 2.8672 -5.09%
2018-12-27 0 5.700 5.700 5.710 5.680 6.180 206,839,234 1,204,861,222 5.8251 3.010 3.010 3.015 2.999 3.263 391,732,635 3.0757 -4.68%
2018-12-24 0 5.980 5.980 5.990 5.930 6.010 43,517,284 260,009,181 5.9748 3.158 3.158 3.163 3.131 3.173 82,417,344 3.1548 -0.50%
2018-12-21 0 6.010 6.010 6.020 5.960 6.060 135,679,628 814,500,545 6.0031 3.173 3.173 3.179 3.147 3.200 256,963,523 3.1697 -0.83%
2018-12-20 0 6.060 6.050 6.060 5.960 6.070 116,059,673 700,367,797 6.0345 3.200 3.194 3.200 3.147 3.205 219,805,308 3.1863 -0.49%
2018-12-19 0 6.090 6.090 6.100 6.080 6.320 214,827,996 1,317,487,444 6.1328 3.216 3.216 3.221 3.210 3.337 406,862,544 3.2382 -4.69%
2018-12-18 0 6.390 6.380 6.390 6.300 6.530 96,576,614 618,744,600 6.4068 3.374 3.369 3.374 3.326 3.448 182,906,361 3.3828 -1.08%
2018-12-17 0 6.460 6.460 6.470 6.460 6.570 65,211,055 424,378,987 6.5078 3.411 3.411 3.416 3.411 3.469 123,503,157 3.4362 -0.31%
2018-12-14 0 6.480 6.480 6.490 6.480 6.670 93,135,358 606,446,050 6.5114 3.422 3.422 3.427 3.422 3.522 176,388,969 3.4381 -0.92%
2018-12-13 0 6.540 6.530 6.540 6.460 6.610 74,059,409 484,983,717 6.5486 3.453 3.448 3.453 3.411 3.490 140,261,047 3.4577 1.87%
2018-12-12 0 6.420 6.420 6.430 6.370 6.460 52,132,695 335,101,907 6.4279 3.390 3.390 3.395 3.363 3.411 98,734,063 3.3940 1.26%
2018-12-11 0 6.340 6.330 6.340 6.300 6.390 76,350,327 484,170,785 6.3414 3.348 3.342 3.348 3.326 3.374 144,599,814 3.3483 -0.94%
2018-12-10 0 6.400 6.400 6.410 6.400 6.510 91,626,901 589,198,811 6.4304 3.379 3.379 3.385 3.379 3.437 173,532,104 3.3953 -0.16%
2018-12-07 0 6.410 6.410 6.430 6.410 6.560 186,648,194 1,203,235,128 6.4465 3.385 3.385 3.395 3.385 3.464 353,492,843 3.4038 -2.44%
2018-12-06 0 6.570 6.560 6.570 6.480 6.630 88,796,047 580,507,847 6.5375 3.469 3.464 3.469 3.422 3.501 168,170,752 3.4519 -2.23%
2018-12-05 0 6.720 6.710 6.720 6.640 6.760 61,283,012 411,892,814 6.7212 3.548 3.543 3.548 3.506 3.569 116,063,840 3.5488 -1.61%
2018-12-04 0 6.830 6.820 6.830 6.720 6.850 129,893,095 882,802,854 6.7964 3.606 3.601 3.606 3.548 3.617 246,004,413 3.5886 -1.16%
2018-12-03 0 6.910 6.900 6.910 6.770 6.930 151,769,329 1,042,893,275 6.8716 3.649 3.643 3.649 3.575 3.659 287,435,793 3.6283 3.91%
2018-11-30 0 6.650 6.650 6.660 6.540 6.680 99,035,777 657,165,021 6.6356 3.511 3.511 3.517 3.453 3.527 187,563,767 3.5037 0.91%
2018-11-29 0 6.590 6.580 6.590 6.510 6.650 87,600,548 574,969,010 6.5635 3.480 3.474 3.480 3.437 3.511 165,906,597 3.4656 -0.15%
2018-11-28 0 6.600 6.600 6.610 6.450 6.630 89,066,827 584,207,655 6.5592 3.485 3.485 3.490 3.406 3.501 168,683,582 3.4633 2.01%
2018-11-27 0 6.470 6.470 6.480 6.410 6.530 91,510,324 592,132,178 6.4707 3.416 3.416 3.422 3.385 3.448 173,311,319 3.4166 -0.46%
2018-11-26 0 6.500 6.490 6.500 6.370 6.510 98,238,109 633,649,508 6.4501 3.432 3.427 3.432 3.363 3.437 186,053,064 3.4057 0.15%
2018-11-23 0 6.490 6.480 6.490 6.460 6.530 45,764,981 296,870,778 6.4869 3.427 3.422 3.427 3.411 3.448 86,674,255 3.4251 -0.92%
2018-11-22 0 6.550 6.540 6.550 6.500 6.650 56,499,947 369,697,070 6.5433 3.458 3.453 3.458 3.432 3.511 107,005,198 3.4549 -0.61%
2018-11-21 0 6.590 6.590 6.600 6.460 6.620 93,057,276 608,069,179 6.5344 3.480 3.480 3.485 3.411 3.495 176,241,090 3.4502 -1.35%
2018-11-20 0 6.680 6.670 6.680 6.600 6.710 70,130,545 466,726,510 6.6551 3.527 3.522 3.527 3.485 3.543 132,820,175 3.5140 -1.33%
2018-11-19 0 6.770 6.760 6.770 6.640 6.770 80,381,279 540,428,427 6.7233 3.575 3.569 3.575 3.506 3.575 152,234,030 3.5500 1.35%
2018-11-16 0 6.680 6.670 6.680 6.520 6.710 113,464,776 754,104,921 6.6462 3.527 3.522 3.527 3.443 3.543 214,890,835 3.5092 1.52%
2018-11-15 0 6.580 6.570 6.580 6.440 6.590 68,717,493 448,766,378 6.5306 3.474 3.469 3.474 3.400 3.480 130,143,997 3.4482 1.08%
2018-11-14 0 6.510 6.500 6.510 6.400 6.530 124,804,503 806,014,898 6.4582 3.437 3.432 3.437 3.379 3.448 236,367,134 3.4100 -2.25%
2018-11-13 0 6.660 6.650 6.660 6.430 6.660 86,000,971 564,774,535 6.5671 3.517 3.511 3.517 3.395 3.517 162,877,160 3.4675 0.30%
2018-11-12 0 6.640 6.640 6.650 6.590 6.760 75,411,546 502,967,653 6.6696 3.506 3.506 3.511 3.480 3.569 142,821,858 3.5216 -1.04%
2018-11-09 0 6.710 6.700 6.710 6.630 6.750 61,496,441 411,209,489 6.6867 3.543 3.538 3.543 3.501 3.564 116,468,053 3.5307 -1.47%
2018-11-08 0 6.810 6.800 6.810 6.750 6.870 78,006,245 531,734,306 6.8166 3.596 3.590 3.596 3.564 3.627 147,735,956 3.5992 0.74%
2018-11-07 0 6.760 6.750 6.760 6.720 6.880 76,563,150 518,828,258 6.7765 3.569 3.564 3.569 3.548 3.633 145,002,879 3.5781 -0.29%
2018-11-06 0 6.780 6.780 6.790 6.650 6.810 75,151,937 506,970,009 6.7459 3.580 3.580 3.585 3.511 3.596 142,330,184 3.5619 1.80%
2018-11-05 0 6.660 6.650 6.660 6.530 6.660 102,693,720 679,530,585 6.6171 3.517 3.511 3.517 3.448 3.517 194,491,542 3.4939 1.06%
2018-11-02 0 6.590 6.580 6.590 6.400 6.610 177,330,552 1,156,703,631 6.5229 3.480 3.474 3.480 3.379 3.490 335,846,170 3.4441 3.13%
2018-11-01 0 6.390 6.390 6.400 6.330 6.550 115,045,766 736,047,568 6.3979 3.374 3.374 3.379 3.342 3.458 217,885,071 3.3781 0.47%
2018-10-31 0 6.360 6.350 6.360 6.220 6.640 258,417,457 1,636,851,412 6.3341 3.358 3.353 3.358 3.284 3.506 489,416,584 3.3445 -2.75%
2018-10-30 0 6.540 6.510 6.540 6.390 6.630 156,212,891 1,017,114,332 6.5111 3.453 3.437 3.453 3.374 3.501 295,851,451 3.4379 2.03%
2018-10-29 0 6.410 6.410 6.420 6.310 6.470 104,926,509 670,275,276 6.3880 3.385 3.385 3.390 3.332 3.416 198,720,219 3.3730 0.31%
2018-10-26 0 6.390 6.380 6.390 6.320 6.470 92,479,357 591,281,728 6.3937 3.374 3.369 3.374 3.337 3.416 175,146,569 3.3759 0.79%
2018-10-25 0 6.340 6.330 6.340 6.200 6.340 117,623,529 736,789,650 6.2640 3.348 3.342 3.348 3.274 3.348 222,767,094 3.3074 -1.55%
2018-10-24 0 6.440 6.430 6.440 6.220 6.540 132,460,654 849,920,717 6.4164 3.400 3.395 3.400 3.284 3.453 250,867,111 3.3879 1.10%
2018-10-23 0 6.370 6.360 6.370 6.350 6.640 89,714,961 579,210,178 6.4561 3.363 3.358 3.363 3.353 3.506 169,911,082 3.4089 -3.34%
2018-10-22 0 6.590 6.590 6.600 6.360 6.630 159,739,573 1,046,139,411 6.5490 3.480 3.480 3.485 3.358 3.501 302,530,631 3.4580 1.38%
2018-10-19 0 6.500 6.500 6.510 6.340 6.520 152,767,653 985,693,937 6.4522 3.432 3.432 3.437 3.348 3.443 289,326,518 3.4069 0.00%
2018-10-18 0 6.500 6.490 6.500 6.430 6.850 196,564,402 1,284,093,025 6.5327 3.432 3.427 3.432 3.395 3.617 372,273,140 3.4493 -4.27%
2018-10-16 0 6.790 6.790 6.800 6.760 7.000 72,019,729 492,939,924 6.8445 3.585 3.585 3.590 3.569 3.696 136,398,099 3.6140 0.59%
2018-10-15 0 6.750 6.740 6.750 6.700 6.920 121,952,991 825,578,502 6.7696 3.564 3.559 3.564 3.538 3.654 230,966,658 3.5744 -0.88%
2018-10-12 0 6.810 6.800 6.810 6.630 6.900 150,454,639 1,021,697,885 6.7907 3.596 3.590 3.596 3.501 3.643 284,945,903 3.5856 1.34%
2018-10-11 0 6.720 6.710 6.720 6.540 6.780 194,242,196 1,289,094,126 6.6365 3.548 3.543 3.548 3.453 3.580 367,875,117 3.5042 -1.32%
2018-10-10 0 6.810 6.810 6.820 6.800 7.040 157,772,664 1,088,493,295 6.8991 3.596 3.596 3.601 3.590 3.717 298,805,503 3.6428 -1.02%
2018-10-09 0 6.880 6.870 6.880 6.840 7.050 191,751,493 1,328,146,392 6.9264 3.633 3.627 3.633 3.612 3.722 363,157,976 3.6572 -1.15%
2018-10-08 0 6.960 6.960 6.970 6.910 7.220 238,740,537 1,680,548,443 7.0392 3.675 3.675 3.680 3.649 3.812 452,150,484 3.7168 -4.53%
2018-10-05 0 7.290 7.280 7.290 7.060 7.310 115,580,263 834,091,235 7.2166 3.849 3.844 3.849 3.728 3.860 218,897,354 3.8104 0.41%
2018-10-04 0 7.260 7.260 7.270 7.220 7.650 140,349,769 1,030,755,941 7.3442 3.833 3.833 3.839 3.812 4.039 265,808,299 3.8778 -4.72%
2018-10-03 0 7.620 7.620 7.630 7.420 7.710 158,481,755 1,200,006,959 7.5719 4.023 4.023 4.029 3.918 4.071 300,148,450 3.9980 -0.13%
2018-10-02 0 7.630 7.630 7.640 7.610 8.000 130,949,558 1,014,024,181 7.7436 4.029 4.029 4.034 4.018 4.224 248,005,248 4.0887 -2.68%
2018-09-28 0 7.840 7.840 7.850 7.740 7.890 120,139,112 938,820,115 7.8144 4.140 4.140 4.145 4.087 4.166 227,531,354 4.1261 1.95%
2018-09-27 0 7.690 7.690 7.700 7.640 7.830 96,595,220 744,523,259 7.7077 4.060 4.060 4.066 4.034 4.134 182,941,598 4.0697 -0.65%
2018-09-26 0 7.740 7.730 7.740 7.610 7.830 164,800,008 1,279,945,078 7.7667 4.087 4.082 4.087 4.018 4.134 312,114,584 4.1009 2.38%
2018-09-24 0 7.560 7.550 7.560 7.510 7.660 94,494,072 716,229,010 7.5796 3.992 3.986 3.992 3.965 4.045 178,962,236 4.0021 -1.18%
2018-09-21 0 7.650 7.650 7.660 7.650 7.840 141,177,403 1,089,146,556 7.7147 4.039 4.039 4.045 4.039 4.140 267,375,754 4.0735 -1.54%
2018-09-20 0 7.770 7.760 7.770 7.680 7.980 80,438,075 626,615,605 7.7900 4.103 4.097 4.103 4.055 4.214 152,341,596 4.1132 -0.51%
2018-09-19 0 7.810 7.810 7.820 7.620 7.880 138,898,530 1,082,464,702 7.7932 4.124 4.124 4.129 4.023 4.161 263,059,798 4.1149 2.90%
2018-09-18 0 7.590 7.580 7.590 7.500 7.630 112,230,377 850,678,295 7.5798 4.008 4.002 4.008 3.960 4.029 212,553,008 4.0022 0.40%
2018-09-17 0 7.560 7.560 7.570 7.430 7.580 87,107,700 654,022,614 7.5082 3.992 3.992 3.997 3.923 4.002 164,973,193 3.9644 0.27%
2018-09-14 0 7.540 7.540 7.550 7.530 7.710 109,814,050 833,163,456 7.5870 3.981 3.981 3.986 3.976 4.071 207,976,728 4.0060 -1.82%
2018-09-13 0 7.680 7.680 7.690 7.570 7.740 145,635,681 1,120,391,257 7.6931 4.055 4.055 4.060 3.997 4.087 275,819,283 4.0620 2.13%
2018-09-12 0 7.520 7.510 7.520 7.370 7.590 98,982,760 740,257,880 7.4787 3.971 3.965 3.971 3.891 4.008 187,463,358 3.9488 0.27%
2018-09-11 0 7.500 7.490 7.500 7.400 7.550 100,466,055 752,009,132 7.4852 3.960 3.955 3.960 3.907 3.986 190,272,569 3.9523 0.81%
2018-09-10 0 7.440 7.430 7.440 7.300 7.440 135,324,356 998,638,110 7.3796 3.928 3.923 3.928 3.854 3.928 256,290,674 3.8965 0.95%
2018-09-07 0 7.370 7.360 7.370 7.340 7.530 169,540,470 1,252,882,217 7.3899 3.891 3.886 3.891 3.876 3.976 321,092,540 3.9019 -0.67%
2018-09-06 0 7.420 7.410 7.420 7.350 7.490 138,001,120 1,023,463,826 7.4163 3.918 3.913 3.918 3.881 3.955 261,360,194 3.9159 -0.27%
2018-09-05 0 7.440 7.440 7.450 7.390 7.770 137,043,888 1,030,000,028 7.5158 3.928 3.928 3.934 3.902 4.103 259,547,294 3.9684 -3.50%
2018-09-04 0 7.710 7.710 7.720 7.620 7.760 49,862,636 383,878,553 7.6987 4.071 4.071 4.076 4.023 4.097 94,434,801 4.0650 0.26%
2018-09-03 0 7.690 7.680 7.690 7.630 7.840 76,592,162 590,729,349 7.7127 4.060 4.055 4.060 4.029 4.140 145,057,825 4.0724 -0.21%
2018-08-31 0 7.890 7.880 7.890 7.760 7.950 104,809,206 823,788,730 7.8599 4.069 4.064 4.069 4.002 4.100 203,234,320 4.0534 0.38%
2018-08-30 0 7.860 7.850 7.860 7.850 8.030 80,608,369 639,787,109 7.9370 4.053 4.048 4.053 4.048 4.141 156,306,757 4.0932 -1.01%
2018-08-29 0 7.940 7.930 7.940 7.820 7.990 80,010,934 634,591,426 7.9313 4.095 4.090 4.095 4.033 4.120 155,148,278 4.0902 0.25%
2018-08-28 0 7.920 7.910 7.920 7.850 8.030 115,979,824 919,431,124 7.9275 4.084 4.079 4.084 4.048 4.141 224,895,136 4.0883 0.25%
2018-08-27 0 7.900 7.890 7.900 7.630 7.930 203,729,625 1,599,928,521 7.8532 4.074 4.069 4.074 3.935 4.090 395,049,762 4.0499 5.05%
2018-08-24 0 7.520 7.520 7.530 7.390 7.570 75,954,408 569,330,287 7.4957 3.878 3.878 3.883 3.811 3.904 147,282,315 3.8656 1.21%
2018-08-23 0 7.430 7.430 7.440 7.360 7.510 63,048,021 468,937,473 7.4378 3.832 3.832 3.837 3.796 3.873 122,255,689 3.8357 -0.54%
2018-08-22 0 7.470 7.470 7.480 7.400 7.580 102,182,708 764,390,995 7.4806 3.852 3.852 3.857 3.816 3.909 198,141,308 3.8578 1.36%
2018-08-21 0 7.370 7.360 7.370 7.290 7.420 87,569,823 644,942,617 7.3649 3.801 3.796 3.801 3.759 3.827 169,805,632 3.7981 0.68%
2018-08-20 0 7.320 7.310 7.320 7.120 7.340 115,802,776 841,882,329 7.2700 3.775 3.770 3.775 3.672 3.785 224,551,825 3.7492 1.53%
2018-08-17 0 7.210 7.200 7.210 7.150 7.250 88,899,990 639,041,460 7.1883 3.718 3.713 3.718 3.687 3.739 172,384,943 3.7071 0.28%
2018-08-16 0 7.190 7.180 7.190 7.120 7.290 131,308,726 947,131,884 7.2130 3.708 3.703 3.708 3.672 3.759 254,619,233 3.7198 -1.91%
2018-08-15 0 7.330 7.320 7.330 7.240 7.400 90,582,109 660,636,686 7.2932 3.780 3.775 3.780 3.734 3.816 175,646,721 3.7612 -0.68%
2018-08-14 0 7.380 7.370 7.380 7.290 7.440 78,125,935 575,897,958 7.3714 3.806 3.801 3.806 3.759 3.837 151,493,098 3.8015 1.37%
2018-08-13 0 7.280 7.280 7.290 7.250 7.430 93,328,088 681,870,597 7.3062 3.754 3.754 3.759 3.739 3.832 180,971,417 3.7678 -1.49%
2018-08-10 0 7.390 7.380 7.390 7.350 7.560 102,726,161 765,045,732 7.4474 3.811 3.806 3.811 3.790 3.899 199,195,112 3.8407 -2.25%
2018-08-09 0 7.560 7.550 7.560 7.400 7.650 72,209,467 546,376,709 7.5666 3.899 3.894 3.899 3.816 3.945 140,020,543 3.9021 -0.53%
2018-08-08 0 7.600 7.590 7.600 7.490 7.670 64,700,571 492,199,014 7.6073 3.919 3.914 3.919 3.863 3.955 125,460,130 3.9232 0.80%
2018-08-07 0 7.540 7.530 7.540 7.380 7.610 118,012,720 887,909,408 7.5238 3.888 3.883 3.888 3.806 3.925 228,837,102 3.8801 2.59%
2018-08-06 0 7.350 7.340 7.350 7.300 7.460 47,937,277 352,662,313 7.3567 3.790 3.785 3.790 3.765 3.847 92,954,620 3.7939 0.14%
2018-08-03 0 7.340 7.340 7.350 7.270 7.460 108,734,459 800,497,147 7.3619 3.785 3.785 3.790 3.749 3.847 210,845,733 3.7966 -0.54%
2018-08-02 0 7.380 7.380 7.390 7.350 7.540 114,553,270 850,718,117 7.4264 3.806 3.806 3.811 3.790 3.888 222,128,922 3.8298 -2.77%
2018-08-01 0 7.590 7.570 7.590 7.510 7.680 80,399,237 610,522,412 7.5936 3.914 3.904 3.914 3.873 3.961 155,901,231 3.9161 0.26%
2018-07-31 0 7.570 7.570 7.580 7.480 7.600 105,780,190 800,994,679 7.5723 3.904 3.904 3.909 3.857 3.919 205,117,144 3.9051 0.80%
2018-07-30 0 7.510 7.510 7.520 7.440 7.560 76,824,881 574,674,610 7.4803 3.873 3.873 3.878 3.837 3.899 148,970,239 3.8576 0.00%
2018-07-27 0 7.510 7.500 7.510 7.360 7.540 78,105,614 582,917,850 7.4632 3.873 3.868 3.873 3.796 3.888 151,453,694 3.8488 1.21%
2018-07-26 0 7.420 7.410 7.420 7.300 7.430 81,387,471 600,549,941 7.3789 3.827 3.821 3.827 3.765 3.832 157,817,505 3.8053 0.82%
2018-07-25 0 7.360 7.360 7.370 7.340 7.460 117,799,453 871,381,683 7.3972 3.796 3.796 3.801 3.785 3.847 228,423,558 3.8148 2.08%
2018-07-24 0 7.210 7.210 7.230 7.090 7.290 131,113,624 947,409,124 7.2259 3.718 3.718 3.729 3.656 3.759 254,240,913 3.7264 0.98%
2018-07-23 0 7.140 7.130 7.140 7.130 7.240 82,233,604 590,660,753 7.1827 3.682 3.677 3.682 3.677 3.734 159,458,231 3.7042 -0.14%
2018-07-20 0 7.150 7.150 7.160 7.020 7.230 140,803,842 1,004,184,660 7.1318 3.687 3.687 3.692 3.620 3.729 273,031,103 3.6779 1.71%
2018-07-19 0 7.030 7.030 7.040 7.000 7.090 83,753,449 590,136,063 7.0461 3.625 3.625 3.631 3.610 3.656 162,405,345 3.6337 0.00%
2018-07-18 0 7.030 7.020 7.030 6.970 7.080 83,609,239 587,589,609 7.0278 3.625 3.620 3.625 3.594 3.651 162,125,709 3.6243 -0.28%
2018-07-17 0 7.050 7.040 7.050 6.950 7.050 102,440,050 717,618,725 7.0053 3.636 3.631 3.636 3.584 3.636 198,640,317 3.6127 -0.42%
2018-07-16 0 7.080 7.080 7.090 7.010 7.140 63,129,823 446,745,490 7.0766 3.651 3.651 3.656 3.615 3.682 122,414,310 3.6495 0.43%
2018-07-13 0 7.050 7.050 7.060 6.980 7.120 91,486,516 645,936,119 7.0605 3.636 3.636 3.641 3.600 3.672 177,400,446 3.6411 0.57%
2018-07-12 0 7.010 7.010 7.020 6.920 7.070 98,397,177 689,496,649 7.0073 3.615 3.615 3.620 3.569 3.646 190,800,829 3.6137 -0.28%
2018-07-11 0 7.030 7.020 7.030 6.740 7.060 87,054,328 606,703,317 6.9692 3.625 3.620 3.625 3.476 3.641 168,806,041 3.5941 -0.85%
2018-07-10 0 7.090 7.080 7.090 7.060 7.190 63,100,462 449,064,060 7.1167 3.656 3.651 3.656 3.641 3.708 122,357,377 3.6701 0.85%
2018-07-09 0 7.030 7.030 7.040 6.950 7.140 91,134,435 644,056,266 7.0671 3.625 3.625 3.631 3.584 3.682 176,717,730 3.6445 2.18%
2018-07-06 0 6.880 6.880 6.890 6.770 6.950 108,663,822 747,620,969 6.8801 3.548 3.548 3.553 3.491 3.584 210,708,762 3.5481 1.03%
2018-07-05 0 6.810 6.810 6.820 6.600 6.890 100,991,135 680,370,074 6.7369 3.512 3.512 3.517 3.404 3.553 195,830,743 3.4743 -0.29%
2018-07-04 0 6.830 6.830 6.840 6.770 6.980 54,775,034 374,185,527 6.8313 3.522 3.522 3.527 3.491 3.600 106,213,635 3.5230 -1.01%
2018-07-03 0 6.900 6.900 6.910 6.710 6.970 154,682,382 1,056,752,126 6.8318 3.558 3.558 3.564 3.460 3.594 299,942,819 3.5232 -1.57%
2018-06-29 0 7.010 7.000 7.010 6.930 7.100 126,848,187 888,664,516 7.0057 3.615 3.610 3.615 3.574 3.662 245,969,854 3.6129 0.43%
2018-06-28 0 6.980 6.970 6.980 6.860 7.170 144,165,384 1,009,663,229 7.0035 3.600 3.594 3.600 3.538 3.698 279,549,430 3.6118 1.90%
2018-06-27 0 6.850 6.840 6.850 6.820 7.130 139,251,609 965,801,902 6.9357 3.533 3.527 3.533 3.517 3.677 270,021,186 3.5768 -0.72%
2018-06-26 0 6.900 6.890 6.900 6.810 7.040 148,095,961 1,022,372,975 6.9034 3.558 3.553 3.558 3.512 3.631 287,171,167 3.5602 -1.00%
2018-06-25 0 6.970 6.960 6.970 6.910 7.180 171,460,743 1,204,554,808 7.0253 3.594 3.589 3.594 3.564 3.703 332,477,545 3.6230 -1.13%
2018-06-22 0 7.050 7.050 7.060 6.970 7.160 115,711,131 814,568,281 7.0397 3.636 3.636 3.641 3.594 3.692 224,374,117 3.6304 -0.70%
2018-06-21 0 7.100 7.090 7.100 7.060 7.270 118,711,717 851,291,092 7.1711 3.662 3.656 3.662 3.641 3.749 230,192,519 3.6982 -0.98%
2018-06-20 0 7.170 7.170 7.180 7.060 7.340 215,160,578 1,542,969,409 7.1712 3.698 3.698 3.703 3.641 3.785 417,215,390 3.6983 2.58%
2018-06-19 0 6.990 6.980 6.990 6.870 7.110 205,758,868 1,436,520,726 6.9816 3.605 3.600 3.605 3.543 3.667 398,984,643 3.6004 -2.92%
2018-06-15 0 7.200 7.200 7.210 7.170 7.320 148,982,951 1,074,980,267 7.2155 3.713 3.713 3.718 3.698 3.775 288,891,119 3.7211 -1.10%
2018-06-14 0 7.280 7.270 7.280 7.200 7.550 161,290,182 1,177,295,347 7.2992 3.754 3.749 3.754 3.713 3.894 312,755,928 3.7643 -2.15%
2018-06-13 0 7.440 7.430 7.440 7.420 7.570 92,546,357 693,517,070 7.4937 3.837 3.832 3.837 3.827 3.904 179,455,571 3.8646 -1.20%
2018-06-12 0 7.530 7.530 7.540 7.460 7.670 87,574,510 662,315,681 7.5629 3.883 3.883 3.888 3.847 3.955 169,814,720 3.9002 1.48%
2018-06-11 0 7.420 7.420 7.430 7.370 7.560 90,999,214 676,961,154 7.4392 3.827 3.827 3.832 3.801 3.899 176,455,524 3.8364 -0.67%
2018-06-08 0 7.470 7.460 7.470 7.430 7.700 125,706,618 948,506,536 7.5454 3.852 3.847 3.852 3.832 3.971 243,756,250 3.8912 -1.97%
2018-06-07 0 7.620 7.620 7.630 7.500 7.630 112,253,818 849,895,512 7.5712 3.930 3.930 3.935 3.868 3.935 217,670,081 3.9045 0.93%
2018-06-06 0 7.550 7.550 7.560 7.500 7.670 95,342,009 722,242,602 7.5753 3.894 3.894 3.899 3.868 3.955 184,876,588 3.9066 -0.53%
2018-06-05 0 7.590 7.580 7.590 7.510 7.750 186,218,895 1,408,007,760 7.5610 3.914 3.909 3.914 3.873 3.997 361,094,907 3.8993 -2.57%
2018-06-04 0 7.790 7.780 7.790 7.650 7.810 139,399,692 1,078,908,182 7.7397 4.017 4.012 4.017 3.945 4.028 270,308,332 3.9914 1.30%
2018-06-01 0 7.690 7.680 7.690 7.540 7.770 239,644,169 1,835,194,045 7.6580 3.966 3.961 3.966 3.888 4.007 464,691,239 3.9493 0.26%
2018-05-31 0 7.670 7.670 7.680 7.440 7.680 329,746,432 2,507,597,603 7.6046 3.955 3.955 3.961 3.837 3.961 639,407,496 3.9218 6.09%
2018-05-30 0 7.230 7.220 7.230 7.100 7.270 158,051,339 1,138,875,156 7.2057 3.729 3.723 3.729 3.662 3.749 306,475,525 3.7160 -0.28%
2018-05-29 0 7.250 7.250 7.260 7.220 7.470 105,666,647 774,237,545 7.3272 3.739 3.739 3.744 3.723 3.852 204,896,974 3.7787 -1.23%
2018-05-28 0 7.340 7.330 7.340 7.030 7.420 215,623,942 1,561,806,863 7.2432 3.785 3.780 3.785 3.625 3.827 418,113,894 3.7354 0.27%
2018-05-25 0 7.320 7.310 7.320 7.250 7.400 130,310,912 956,610,028 7.3410 3.775 3.770 3.775 3.739 3.816 252,684,384 3.7858 -1.06%
2018-05-24 0 7.890 7.890 7.900 7.720 7.980 188,681,122 1,484,921,223 7.8700 3.815 3.815 3.820 3.733 3.859 390,188,671 3.8056 2.47%
2018-05-23 0 7.700 7.700 7.710 7.700 8.200 281,911,994 2,234,414,649 7.9259 3.723 3.723 3.728 3.723 3.965 582,988,193 3.8327 -6.10%
2018-05-21 0 8.200 8.200 8.210 8.180 8.350 138,600,951 1,147,036,385 8.2758 3.965 3.965 3.970 3.956 4.038 286,623,910 4.0019 -0.12%
2018-05-18 0 8.210 8.210 8.220 7.980 8.290 167,580,347 1,374,763,547 8.2036 3.970 3.970 3.975 3.859 4.009 346,552,703 3.9670 2.37%
2018-05-17 0 8.020 8.020 8.030 8.020 8.150 107,653,284 869,081,446 8.0730 3.878 3.878 3.883 3.878 3.941 222,624,772 3.9038 -0.37%
2018-05-16 0 8.050 8.040 8.050 7.910 8.080 112,861,591 902,535,878 7.9968 3.893 3.888 3.893 3.825 3.907 233,395,444 3.8670 -0.62%
2018-05-15 0 8.100 8.090 8.100 8.030 8.240 132,694,293 1,076,135,427 8.1099 3.917 3.912 3.917 3.883 3.985 274,409,063 3.9216 -1.46%
2018-05-14 0 8.220 8.210 8.220 8.110 8.240 142,414,245 1,163,922,624 8.1728 3.975 3.970 3.975 3.922 3.985 294,509,723 3.9521 1.11%
2018-05-11 0 8.130 8.120 8.130 8.050 8.200 139,339,510 1,128,554,538 8.0993 3.931 3.927 3.931 3.893 3.965 288,151,235 3.9165 1.63%
2018-05-10 0 8.000 7.990 8.000 7.920 8.160 169,476,159 1,363,140,639 8.0433 3.869 3.864 3.869 3.830 3.946 350,473,204 3.8894 1.52%
2018-05-09 0 7.880 7.870 7.880 7.800 7.960 159,917,804 1,257,633,542 7.8642 3.810 3.806 3.810 3.772 3.849 330,706,722 3.8029 2.20%
2018-05-08 0 7.710 7.700 7.710 7.680 7.980 121,071,315 940,784,256 7.7705 3.728 3.723 3.728 3.714 3.859 250,372,984 3.7575 0.65%
2018-05-07 0 7.660 7.660 7.670 7.590 7.770 102,111,367 785,878,816 7.6963 3.704 3.704 3.709 3.670 3.757 211,164,202 3.7216 1.19%
2018-05-04 0 7.570 7.560 7.570 7.520 7.730 109,801,246 833,430,000 7.5904 3.661 3.656 3.661 3.636 3.738 227,066,713 3.6704 -1.43%
2018-05-03 0 7.680 7.670 7.680 7.590 7.720 112,128,703 859,406,155 7.6645 3.714 3.709 3.714 3.670 3.733 231,879,847 3.7063 -0.13%
2018-05-02 0 7.690 7.680 7.690 7.610 7.780 124,803,606 959,586,455 7.6888 3.719 3.714 3.719 3.680 3.762 258,091,285 3.7180 0.26%
2018-04-30 0 7.670 7.670 7.680 7.650 7.800 113,866,630 876,986,760 7.7019 3.709 3.709 3.714 3.699 3.772 235,473,844 3.7243 -0.26%
2018-04-27 0 7.690 7.680 7.690 7.560 7.700 184,779,086 1,412,137,420 7.6423 3.719 3.714 3.719 3.656 3.723 382,119,341 3.6955 4.48%
2018-04-26 0 7.360 7.360 7.370 7.300 7.560 92,475,747 683,072,360 7.3865 3.559 3.559 3.564 3.530 3.656 191,237,939 3.5718 -1.60%
2018-04-25 0 7.480 7.480 7.490 7.450 7.640 118,725,361 892,456,825 7.5170 3.617 3.617 3.622 3.603 3.694 245,521,599 3.6349 -1.58%
2018-04-24 0 7.600 7.590 7.600 7.430 7.640 122,947,944 928,468,315 7.5517 3.675 3.670 3.675 3.593 3.694 254,253,814 3.6517 2.29%
2018-04-23 0 7.430 7.420 7.430 7.320 7.560 120,534,168 892,404,939 7.4038 3.593 3.588 3.593 3.540 3.656 249,262,175 3.5802 -0.93%
2018-04-20 0 7.500 7.490 7.500 7.470 7.680 110,216,711 831,688,829 7.5459 3.627 3.622 3.627 3.612 3.714 227,925,887 3.6489 -2.60%
2018-04-19 0 7.700 7.680 7.700 7.550 7.760 181,798,276 1,398,216,942 7.6910 3.723 3.714 3.723 3.651 3.752 375,955,087 3.7191 2.67%
2018-04-18 0 7.500 7.490 7.500 7.370 7.540 170,723,597 1,277,890,799 7.4851 3.627 3.622 3.627 3.564 3.646 353,052,880 3.6195 1.90%
2018-04-17 0 7.360 7.350 7.360 7.240 7.410 135,443,087 993,885,257 7.3380 3.559 3.554 3.559 3.501 3.583 280,093,512 3.5484 0.55%
2018-04-16 0 7.320 7.310 7.320 7.280 7.490 91,663,923 672,218,316 7.3335 3.540 3.535 3.540 3.520 3.622 189,559,103 3.5462 -1.08%
2018-04-13 0 7.400 7.390 7.400 7.340 7.500 102,355,362 758,385,694 7.4093 3.578 3.574 3.578 3.549 3.627 211,668,779 3.5829 -0.40%
2018-04-12 0 7.430 7.420 7.430 7.420 7.600 180,995,313 1,356,474,527 7.4945 3.593 3.588 3.593 3.588 3.675 374,294,577 3.6241 0.41%
2018-04-11 0 7.400 7.390 7.400 7.350 7.560 197,514,047 1,471,750,725 7.4514 3.578 3.574 3.578 3.554 3.656 408,454,978 3.6032 0.27%
2018-04-10 0 7.380 7.370 7.380 7.210 7.400 141,657,937 1,038,703,785 7.3325 3.569 3.564 3.569 3.486 3.578 292,945,694 3.5457 1.51%
2018-04-09 0 7.270 7.270 7.280 7.150 7.340 159,321,759 1,155,740,848 7.2541 3.516 3.516 3.520 3.457 3.549 329,474,114 3.5078 0.97%
2018-04-06 0 7.200 7.190 7.200 7.070 7.200 152,528,843 1,090,375,401 7.1487 3.482 3.477 3.482 3.419 3.482 315,426,503 3.4568 2.56%
2018-04-04 0 7.020 7.010 7.020 7.010 7.240 193,447,961 1,378,502,598 7.1260 3.395 3.390 3.395 3.390 3.501 400,046,396 3.4459 -1.68%
2018-04-03 0 7.140 7.130 7.140 6.850 7.170 259,756,716 1,833,574,134 7.0588 3.453 3.448 3.453 3.312 3.467 537,171,534 3.4134 3.63%
2018-03-29 0 6.890 6.890 6.900 6.750 6.950 211,238,977 1,449,349,621 6.8612 3.332 3.332 3.337 3.264 3.361 436,837,850 3.3178 2.07%
2018-03-28 0 6.750 6.750 6.760 6.730 6.860 198,241,023 1,344,189,079 6.7806 3.264 3.264 3.269 3.254 3.317 409,958,349 3.2788 -1.89%
2018-03-27 0 6.880 6.870 6.880 6.810 7.000 210,457,783 1,448,429,871 6.8823 3.327 3.322 3.327 3.293 3.385 435,222,357 3.3280 -0.72%
2018-03-26 0 6.930 6.920 6.930 6.560 6.930 337,233,827 2,275,750,393 6.7483 3.351 3.346 3.351 3.172 3.351 697,392,603 3.2632 5.16%
2018-03-23 0 6.590 6.580 6.590 6.370 6.670 172,952,707 1,130,953,383 6.5391 3.187 3.182 3.187 3.080 3.225 357,662,633 3.1621 -2.23%
2018-03-22 0 6.740 6.730 6.740 6.700 6.900 146,140,249 994,460,289 6.8048 3.259 3.254 3.259 3.240 3.337 302,215,023 3.2906 0.00%
2018-03-21 0 6.740 6.740 6.750 6.660 6.950 239,234,623 1,628,615,139 6.8076 3.259 3.259 3.264 3.221 3.361 494,732,269 3.2919 2.28%
2018-03-20 0 6.590 6.590 6.600 6.410 6.670 134,284,790 883,237,032 6.5773 3.187 3.187 3.192 3.100 3.225 277,698,178 3.1806 1.23%
2018-03-19 0 6.510 6.510 6.520 6.420 6.600 98,061,255 639,649,492 6.5230 3.148 3.148 3.153 3.104 3.192 202,788,654 3.1543 0.77%
2018-03-16 0 6.460 6.450 6.460 6.350 6.490 123,807,372 797,072,237 6.4380 3.124 3.119 3.124 3.071 3.138 256,031,093 3.1132 -0.15%
2018-03-15 0 6.470 6.470 6.480 6.320 6.500 75,186,623 483,490,744 6.4305 3.129 3.129 3.133 3.056 3.143 155,484,387 3.1096 0.00%
2018-03-14 0 6.470 6.470 6.480 6.310 6.480 80,603,854 517,222,262 6.4168 3.129 3.129 3.133 3.051 3.133 166,687,109 3.1030 0.94%
2018-03-13 0 6.410 6.410 6.420 6.360 6.480 91,716,497 588,625,206 6.4179 3.100 3.100 3.104 3.075 3.133 189,667,825 3.1035 -0.77%
2018-03-12 0 6.460 6.460 6.470 6.430 6.620 84,899,667 551,006,803 6.4901 3.124 3.124 3.129 3.109 3.201 175,570,761 3.1384 0.94%
2018-03-09 0 6.400 6.390 6.400 6.300 6.430 107,741,677 685,296,349 6.3606 3.095 3.090 3.095 3.046 3.109 222,807,567 3.0757 0.00%
2018-03-08 0 6.400 6.400 6.410 6.210 6.440 117,968,971 750,855,774 6.3649 3.095 3.095 3.100 3.003 3.114 243,957,400 3.0778 3.56%
2018-03-07 0 6.180 6.180 6.190 6.120 6.300 128,727,751 799,869,502 6.2137 2.988 2.988 2.993 2.959 3.046 266,206,336 3.0047 -1.12%
2018-03-06 0 6.250 6.240 6.250 6.200 6.300 185,948,919 1,162,529,590 6.2519 3.022 3.017 3.022 2.998 3.046 384,538,532 3.0232 1.96%
2018-03-05 0 6.130 6.120 6.130 6.090 6.250 88,016,166 540,295,833 6.1386 2.964 2.959 2.964 2.945 3.022 182,015,617 2.9684 -0.97%
2018-03-02 0 6.190 6.180 6.190 6.130 6.240 146,829,154 906,345,549 6.1728 2.993 2.988 2.993 2.964 3.017 303,639,664 2.9849 -1.43%
2018-03-01 0 6.280 6.270 6.280 6.110 6.300 118,579,276 736,517,321 6.2112 3.037 3.032 3.037 2.955 3.046 245,219,499 3.0035 -0.32%
2018-02-28 0 6.300 6.300 6.310 6.180 6.420 149,177,859 937,783,065 6.2863 3.046 3.046 3.051 2.988 3.104 308,496,738 3.0398 -3.08%
2018-02-27 0 6.500 6.500 6.510 6.470 6.650 118,174,226 771,759,228 6.5307 3.143 3.143 3.148 3.129 3.216 244,381,864 3.1580 -1.07%
2018-02-26 0 6.570 6.560 6.570 6.460 6.590 92,156,775 603,071,408 6.5440 3.177 3.172 3.177 3.124 3.187 190,578,311 3.1644 1.55%
2018-02-23 0 6.470 6.460 6.470 6.330 6.470 100,127,698 642,535,237 6.4172 3.129 3.124 3.129 3.061 3.129 207,062,016 3.1031 3.03%
2018-02-22 0 6.280 6.280 6.290 6.230 6.400 132,806,096 835,921,482 6.2943 3.037 3.037 3.042 3.013 3.095 274,640,269 3.0437 -2.18%
2018-02-21 0 6.420 6.410 6.420 6.240 6.470 101,780,382 649,957,364 6.3859 3.104 3.100 3.104 3.017 3.129 210,479,732 3.0880 3.72%
2018-02-20 0 6.190 6.190 6.210 6.150 6.310 69,764,789 434,920,743 6.2341 2.993 2.993 3.003 2.974 3.051 144,272,146 3.0146 -1.28%
2018-02-15 0 6.270 6.270 6.290 6.140 6.360 134,937,761 843,637,290 6.2520 3.032 3.032 3.042 2.969 3.075 279,048,508 3.0233 2.79%
2018-02-14 0 6.100 6.090 6.100 5.950 6.150 132,012,367 798,268,204 6.0469 2.950 2.945 2.950 2.877 2.974 272,998,854 2.9241 1.84%
2018-02-13 0 5.990 5.990 6.000 5.980 6.190 162,556,514 988,492,311 6.0809 2.897 2.897 2.901 2.892 2.993 336,163,520 2.9405 -1.16%
2018-02-12 0 6.060 6.050 6.060 5.950 6.180 163,329,836 993,216,258 6.0810 2.930 2.926 2.930 2.877 2.988 337,762,734 2.9406 -0.33%
2018-02-09 0 6.080 6.070 6.080 5.980 6.150 244,315,416 1,477,604,130 6.0479 2.940 2.935 2.940 2.892 2.974 505,239,244 2.9246 -2.72%
2018-02-08 0 6.250 6.250 6.260 6.210 6.330 167,513,886 1,048,869,181 6.2614 3.022 3.022 3.027 3.003 3.061 346,415,263 3.0278 -2.19%
2018-02-07 0 6.390 6.370 6.390 6.310 6.710 206,290,061 1,340,132,617 6.4964 3.090 3.080 3.090 3.051 3.245 426,603,594 3.1414 -0.93%
2018-02-06 0 6.450 6.440 6.450 6.130 6.590 280,641,468 1,809,415,312 6.4474 3.119 3.114 3.119 2.964 3.187 580,360,771 3.1177 -4.59%
2018-02-05 0 6.760 6.750 6.760 6.700 6.840 147,275,073 997,637,939 6.7740 3.269 3.264 3.269 3.240 3.308 304,561,815 3.2757 -3.01%
2018-02-02 0 6.970 6.960 6.970 6.720 7.000 159,219,494 1,098,349,827 6.8983 3.370 3.366 3.370 3.250 3.385 329,262,632 3.3358 3.87%
2018-02-01 0 6.710 6.700 6.710 6.670 6.850 115,364,000 777,443,668 6.7390 3.245 3.240 3.245 3.225 3.312 238,570,374 3.2588 -0.74%
2018-01-31 0 6.760 6.750 6.760 6.650 6.850 172,110,349 1,160,652,612 6.7437 3.269 3.264 3.269 3.216 3.312 355,920,654 3.2610 -1.31%
2018-01-30 0 6.850 6.850 6.860 6.790 7.000 146,852,533 1,012,222,861 6.8928 3.312 3.312 3.317 3.283 3.385 303,688,011 3.3331 -2.14%
2018-01-29 0 7.000 6.990 7.000 6.960 7.150 139,289,856 982,428,048 7.0531 3.385 3.380 3.385 3.366 3.457 288,048,551 3.4106 0.72%
2018-01-26 0 6.950 6.940 6.950 6.780 7.000 176,463,324 1,217,256,425 6.8981 3.361 3.356 3.361 3.279 3.385 364,922,517 3.3357 -0.43%
2018-01-25 0 6.980 6.970 6.980 6.930 7.160 268,597,421 1,882,305,570 7.0079 3.375 3.370 3.375 3.351 3.462 555,453,930 3.3888 1.90%
2018-01-24 0 6.850 6.850 6.860 6.560 6.950 318,825,551 2,163,659,088 6.7863 3.312 3.312 3.317 3.172 3.361 659,324,668 3.2816 4.58%
2018-01-23 0 6.550 6.540 6.550 6.470 6.570 160,396,227 1,048,768,779 6.5386 3.167 3.163 3.167 3.129 3.177 331,696,091 3.1618 0.61%
2018-01-22 0 6.510 6.510 6.520 6.410 6.550 131,860,220 855,755,667 6.4899 3.148 3.148 3.153 3.100 3.167 272,684,217 3.1383 -0.31%
2018-01-19 0 6.530 6.520 6.530 6.440 6.550 104,348,913 678,808,067 6.5052 3.158 3.153 3.158 3.114 3.167 215,791,401 3.1457 0.93%
2018-01-18 0 6.470 6.460 6.470 6.440 6.560 163,035,060 1,059,086,870 6.4961 3.129 3.124 3.129 3.114 3.172 337,153,144 3.1413 0.47%
2018-01-17 0 6.440 6.440 6.450 6.390 6.500 123,080,436 792,703,787 6.4405 3.114 3.114 3.119 3.090 3.143 254,527,805 3.1144 -1.23%
2018-01-16 0 6.520 6.510 6.520 6.450 6.620 104,546,331 682,331,247 6.5266 3.153 3.148 3.153 3.119 3.201 216,199,658 3.1560 0.77%
2018-01-15 0 6.470 6.460 6.470 6.430 6.600 151,214,252 983,467,780 6.5038 3.129 3.124 3.129 3.109 3.192 312,707,956 3.1450 -0.61%
2018-01-12 0 6.510 6.500 6.510 6.430 6.520 147,893,847 959,382,032 6.4870 3.148 3.143 3.148 3.109 3.153 305,841,427 3.1369 1.88%
2018-01-11 0 6.390 6.390 6.400 6.330 6.420 79,940,996 509,834,510 6.3776 3.090 3.090 3.095 3.061 3.104 165,316,332 3.0840 0.00%
2018-01-10 0 6.390 6.390 6.400 6.360 6.550 249,855,236 1,604,442,588 6.4215 3.090 3.090 3.095 3.075 3.167 516,695,478 3.1052 1.27%
2018-01-09 0 6.310 6.300 6.310 6.160 6.310 148,162,747 927,133,455 6.2575 3.051 3.046 3.051 2.979 3.051 306,397,507 3.0259 1.28%
2018-01-08 0 6.230 6.220 6.230 6.190 6.290 115,340,663 719,213,323 6.2356 3.013 3.008 3.013 2.993 3.042 238,522,114 3.0153 0.00%
2018-01-05 0 6.230 6.230 6.240 6.200 6.370 247,482,504 1,554,071,376 6.2795 3.013 3.013 3.017 2.998 3.080 511,788,717 3.0365 1.47%
2018-01-04 0 6.140 6.140 6.150 5.940 6.230 289,911,125 1,776,683,930 6.1284 2.969 2.969 2.974 2.872 3.013 599,530,231 2.9635 4.07%
2018-01-03 0 5.900 5.900 5.910 5.830 5.930 127,690,970 753,128,437 5.8981 2.853 2.853 2.858 2.819 2.868 264,062,294 2.8521 -0.17%
2018-01-02 0 5.910 5.910 5.920 5.780 5.940 170,345,981 1,004,652,652 5.8977 2.858 2.858 2.863 2.795 2.872 352,271,977 2.8519 3.14%
2017-12-29 0 5.730 5.730 5.740 5.730 5.770 51,585,990 296,328,035 5.7444 2.771 2.771 2.776 2.771 2.790 106,678,764 2.7778 0.00%
2017-12-28 0 5.730 5.730 5.740 5.710 5.840 71,008,192 407,627,733 5.7406 2.771 2.771 2.776 2.761 2.824 146,843,477 2.7759 -0.69%
2017-12-27 0 5.770 5.770 5.780 5.770 5.870 79,561,544 461,888,603 5.8054 2.790 2.790 2.795 2.790 2.839 164,531,633 2.8073 0.17%
2017-12-22 0 5.760 5.760 5.770 5.710 5.760 66,823,491 383,700,896 5.7420 2.785 2.785 2.790 2.761 2.785 138,189,602 2.7766 0.88%
2017-12-21 0 5.710 5.710 5.720 5.590 5.730 132,967,173 757,205,266 5.6947 2.761 2.761 2.766 2.703 2.771 274,973,373 2.7537 1.78%
2017-12-20 0 5.610 5.610 5.620 5.590 5.650 79,737,017 447,937,174 5.6177 2.713 2.713 2.718 2.703 2.732 164,894,508 2.7165 0.54%
2017-12-19 0 5.580 5.570 5.580 5.540 5.600 98,822,097 550,824,360 5.5739 2.698 2.693 2.698 2.679 2.708 204,362,060 2.6953 0.72%
2017-12-18 0 5.540 5.530 5.540 5.450 5.580 78,040,637 430,841,844 5.5207 2.679 2.674 2.679 2.635 2.698 161,386,429 2.6696 1.09%
2017-12-15 0 5.480 5.480 5.490 5.440 5.560 110,132,506 604,169,932 5.4858 2.650 2.650 2.655 2.631 2.689 227,751,752 2.6528 -1.44%
2017-12-14 0 5.560 5.560 5.570 5.530 5.630 86,319,337 480,523,647 5.5668 2.689 2.689 2.693 2.674 2.722 178,506,610 2.6919 -0.18%
2017-12-13 0 5.570 5.570 5.580 5.490 5.610 189,432,332 1,050,700,780 5.5466 2.693 2.693 2.698 2.655 2.713 391,742,158 2.6821 1.09%
2017-12-12 0 5.510 5.500 5.510 5.470 5.570 118,617,372 654,180,212 5.5150 2.664 2.660 2.664 2.645 2.693 245,298,280 2.6669 0.18%
2017-12-11 0 5.500 5.500 5.510 5.490 5.590 103,648,356 572,948,383 5.5278 2.660 2.660 2.664 2.655 2.703 214,342,664 2.6730 0.92%
2017-12-08 0 5.450 5.440 5.450 5.400 5.460 95,696,546 520,386,874 5.4379 2.635 2.631 2.635 2.611 2.640 197,898,485 2.6296 -0.37%
2017-12-07 0 5.470 5.460 5.470 5.430 5.500 120,106,341 657,248,541 5.4722 2.645 2.640 2.645 2.626 2.660 248,377,438 2.6462 0.00%
2017-12-06 0 5.470 5.460 5.470 5.460 5.590 106,553,384 585,944,523 5.4991 2.645 2.640 2.645 2.640 2.703 220,350,202 2.6592 -1.97%
2017-12-05 0 5.580 5.580 5.590 5.560 5.630 77,693,855 435,459,930 5.6048 2.698 2.698 2.703 2.689 2.722 160,669,291 2.7103 0.18%
2017-12-04 0 5.570 5.570 5.580 5.510 5.630 108,350,159 605,025,474 5.5840 2.693 2.693 2.698 2.664 2.722 224,065,895 2.7002 1.09%
2017-12-01 0 5.510 5.510 5.520 5.490 5.590 115,013,450 635,290,130 5.5236 2.664 2.664 2.669 2.655 2.703 237,845,444 2.6710 -1.25%
2017-11-30 0 5.580 5.570 5.580 5.540 5.600 106,818,819 595,288,761 5.5729 2.698 2.693 2.698 2.679 2.708 220,899,116 2.6948 -0.36%
2017-11-29 0 5.600 5.590 5.600 5.560 5.640 69,525,981 389,432,083 5.6012 2.708 2.703 2.708 2.689 2.727 143,778,296 2.7086 -0.53%
2017-11-28 0 5.630 5.630 5.640 5.600 5.670 76,494,780 431,727,577 5.6439 2.722 2.722 2.727 2.708 2.742 158,189,628 2.7292 -0.71%
2017-11-27 0 5.670 5.660 5.670 5.620 5.680 63,345,306 358,389,479 5.6577 2.742 2.737 2.742 2.718 2.747 130,996,787 2.7359 0.35%
2017-11-24 0 5.650 5.650 5.660 5.620 5.670 83,866,403 474,664,856 5.6598 2.732 2.732 2.737 2.718 2.742 173,433,993 2.7369 0.89%
2017-11-23 0 5.600 5.600 5.610 5.580 5.730 151,460,111 856,474,237 5.6548 2.708 2.708 2.713 2.698 2.771 313,216,388 2.7344 0.36%
2017-11-22 0 5.580 5.580 5.590 5.520 5.610 117,914,185 658,384,074 5.5836 2.698 2.698 2.703 2.669 2.713 243,844,104 2.7000 1.64%
2017-11-21 0 5.490 5.480 5.490 5.400 5.490 118,383,363 644,457,659 5.4438 2.655 2.650 2.655 2.611 2.655 244,814,355 2.6324 0.92%
2017-11-20 0 5.440 5.440 5.450 5.420 5.480 97,933,251 533,533,460 5.4479 2.631 2.631 2.635 2.621 2.650 202,523,944 2.6344 -0.73%
2017-11-17 0 5.480 5.480 5.490 5.450 5.550 107,892,246 590,841,684 5.4762 2.650 2.650 2.655 2.635 2.684 223,118,941 2.6481 -0.90%
2017-11-16 0 5.530 5.530 5.540 5.480 5.570 133,961,441 739,765,740 5.5222 2.674 2.674 2.679 2.650 2.693 277,029,499 2.6704 0.36%
2017-11-15 0 5.510 5.510 5.520 5.510 5.600 133,973,281 742,351,450 5.5410 2.664 2.664 2.669 2.664 2.708 277,053,984 2.6794 -2.13%
2017-11-14 0 5.630 5.630 5.640 5.610 5.710 168,846,756 953,123,912 5.6449 2.722 2.722 2.727 2.713 2.761 349,171,611 2.7297 -1.57%
2017-11-13 0 5.720 5.710 5.720 5.700 5.840 123,679,856 709,287,029 5.7349 2.766 2.761 2.766 2.756 2.824 255,767,393 2.7732 -1.21%
2017-11-10 0 5.790 5.780 5.790 5.760 5.870 89,501,477 518,655,593 5.7949 2.800 2.795 2.800 2.785 2.839 185,087,210 2.8022 -1.03%
2017-11-09 0 5.850 5.850 5.860 5.820 5.880 160,599,783 939,737,770 5.8514 2.829 2.829 2.834 2.814 2.843 332,117,041 2.8295 0.17%
2017-11-08 0 5.840 5.840 5.850 5.820 5.960 134,014,801 787,827,586 5.8787 2.824 2.824 2.829 2.814 2.882 277,139,846 2.8427 -1.68%
2017-11-07 0 5.940 5.940 5.950 5.820 5.960 242,691,121 1,437,814,319 5.9245 2.872 2.872 2.877 2.814 2.882 501,880,236 2.8649 3.66%
2017-11-06 0 5.730 5.730 5.740 5.650 5.760 125,001,398 713,347,687 5.7067 2.771 2.771 2.776 2.732 2.785 258,500,314 2.7596 -0.17%
2017-11-03 0 5.740 5.730 5.740 5.720 5.810 72,419,164 416,433,382 5.7503 2.776 2.771 2.776 2.766 2.810 149,761,338 2.7806 -0.35%
2017-11-02 0 5.760 5.760 5.770 5.700 5.860 136,815,806 792,346,262 5.7913 2.785 2.785 2.790 2.756 2.834 282,932,267 2.8005 0.35%
2017-11-01 0 5.740 5.730 5.740 5.700 5.760 71,619,220 410,436,527 5.7308 2.776 2.771 2.776 2.756 2.785 148,107,071 2.7712 0.17%
2017-10-31 0 5.730 5.730 5.740 5.730 5.820 94,306,510 543,978,455 5.7682 2.771 2.771 2.776 2.771 2.814 195,023,919 2.7893 0.17%
2017-10-30 0 5.720 5.720 5.730 5.680 5.790 107,789,834 618,865,419 5.7414 2.766 2.766 2.771 2.747 2.800 222,907,155 2.7763 1.24%
2017-10-27 0 5.650 5.650 5.660 5.610 5.680 82,837,466 467,951,836 5.6490 2.732 2.732 2.737 2.713 2.747 171,306,172 2.7317 0.36%
2017-10-26 0 5.630 5.630 5.640 5.600 5.650 49,528,334 278,781,880 5.6287 2.722 2.722 2.727 2.708 2.732 102,423,574 2.7219 -0.71%
2017-10-25 0 5.670 5.660 5.670 5.640 5.700 61,506,695 348,501,432 5.6661 2.742 2.737 2.742 2.727 2.756 127,194,577 2.7399 0.00%
2017-10-24 0 5.670 5.660 5.670 5.640 5.710 69,899,719 395,827,913 5.6628 2.742 2.737 2.742 2.727 2.761 144,551,178 2.7383 -0.35%
2017-10-23 0 5.690 5.680 5.690 5.660 5.710 62,060,505 352,840,440 5.6854 2.751 2.747 2.751 2.737 2.761 128,339,845 2.7493 -0.70%
2017-10-20 0 5.730 5.720 5.730 5.660 5.740 101,055,026 578,016,699 5.7198 2.771 2.766 2.771 2.737 2.776 208,979,711 2.7659 0.88%
2017-10-19 0 5.680 5.670 5.680 5.660 5.800 149,637,452 855,172,049 5.7150 2.747 2.742 2.747 2.737 2.805 309,447,166 2.7635 -1.73%
2017-10-18 0 5.780 5.770 5.780 5.770 5.850 94,443,382 547,301,784 5.7950 2.795 2.790 2.795 2.790 2.829 195,306,967 2.8023 -0.69%
2017-10-17 0 5.820 5.820 5.830 5.820 5.860 42,841,975 249,885,613 5.8327 2.814 2.814 2.819 2.814 2.834 88,596,321 2.8205 -0.34%
2017-10-16 0 5.840 5.830 5.840 5.790 5.860 46,250,662 269,617,120 5.8295 2.824 2.819 2.824 2.800 2.834 95,645,416 2.8189 0.86%
2017-10-13 0 5.790 5.780 5.790 5.750 5.800 52,093,894 301,222,748 5.7823 2.800 2.795 2.800 2.780 2.805 107,729,099 2.7961 0.00%
2017-10-12 0 5.790 5.780 5.790 5.770 5.820 64,755,285 375,059,632 5.7920 2.800 2.795 2.800 2.790 2.814 133,912,595 2.8008 0.00%
2017-10-11 0 5.790 5.780 5.790 5.760 5.830 86,032,069 498,735,616 5.7971 2.800 2.795 2.800 2.785 2.819 177,912,545 2.8033 0.00%
2017-10-10 0 5.790 5.780 5.790 5.750 5.830 70,307,431 405,652,859 5.7697 2.800 2.795 2.800 2.780 2.819 145,394,318 2.7900 0.00%
2017-10-09 0 5.790 5.780 5.790 5.770 5.820 49,141,832 284,390,575 5.7871 2.800 2.795 2.800 2.790 2.814 101,624,296 2.7985 -0.86%
2017-10-06 0 5.840 5.830 5.840 5.800 5.940 102,007,952 598,264,342 5.8649 2.824 2.819 2.824 2.805 2.872 210,950,342 2.8360 0.00%
2017-10-04 0 5.840 5.840 5.850 5.830 5.890 49,309,896 288,893,690 5.8587 2.824 2.824 2.829 2.819 2.848 101,971,849 2.8331 0.17%
2017-10-03 0 5.830 5.820 5.830 5.780 5.900 85,522,800 498,985,725 5.8345 2.819 2.814 2.819 2.795 2.853 176,859,388 2.8214 -0.34%
2017-09-29 0 5.850 5.840 5.850 5.770 5.860 64,163,408 374,135,683 5.8310 2.829 2.824 2.829 2.790 2.834 132,688,605 2.8197 1.56%
2017-09-28 0 5.760 5.760 5.770 5.760 5.850 99,199,926 574,055,883 5.7869 2.785 2.785 2.790 2.785 2.829 205,143,402 2.7983 -1.87%
2017-09-27 0 5.870 5.870 5.880 5.860 5.920 78,633,688 462,127,582 5.8770 2.839 2.839 2.843 2.834 2.863 162,612,846 2.8419 -0.68%
2017-09-26 0 5.910 5.900 5.910 5.830 5.950 107,796,773 636,981,988 5.9091 2.858 2.853 2.858 2.819 2.877 222,921,505 2.8574 1.72%
2017-09-25 0 5.810 5.800 5.810 5.810 5.890 80,617,329 470,117,226 5.8315 2.810 2.805 2.810 2.810 2.848 166,714,975 2.8199 -1.02%
2017-09-22 0 5.870 5.870 5.880 5.860 5.900 61,117,425 359,242,351 5.8779 2.839 2.839 2.843 2.834 2.853 126,389,575 2.8423 -0.51%
2017-09-21 0 5.900 5.890 5.900 5.860 5.940 70,134,384 413,547,448 5.8965 2.853 2.848 2.853 2.834 2.872 145,036,460 2.8513 0.17%
2017-09-20 0 5.890 5.890 5.900 5.880 5.950 71,299,170 420,936,424 5.9038 2.848 2.848 2.853 2.843 2.877 147,445,214 2.8549 -0.67%
2017-09-19 0 5.930 5.930 5.940 5.900 6.000 69,505,919 411,851,713 5.9254 2.868 2.868 2.872 2.853 2.901 143,736,808 2.8653 -1.17%
2017-09-18 0 6.000 6.000 6.010 5.970 6.030 63,019,021 378,055,071 5.9991 2.901 2.901 2.906 2.887 2.916 130,322,036 2.9009 0.84%
2017-09-15 0 5.950 5.940 5.950 5.880 5.990 108,842,863 645,785,439 5.9332 2.877 2.872 2.877 2.843 2.897 225,084,797 2.8691 0.34%
2017-09-14 0 5.930 5.920 5.930 5.900 6.020 61,762,272 366,797,683 5.9389 2.868 2.863 2.868 2.853 2.911 127,723,105 2.8718 -0.84%
2017-09-13 0 5.980 5.980 5.990 5.950 6.060 48,585,624 290,792,698 5.9852 2.892 2.892 2.897 2.877 2.930 100,474,069 2.8942 -1.16%
2017-09-12 0 6.050 6.040 6.050 6.030 6.080 49,564,456 299,964,117 6.0520 2.926 2.921 2.926 2.916 2.940 102,498,273 2.9265 0.50%
2017-09-11 0 6.020 6.020 6.030 6.020 6.120 66,422,786 402,559,455 6.0606 2.911 2.911 2.916 2.911 2.959 137,360,952 2.9307 0.85%
2017-09-08 0 6.090 6.090 6.100 6.060 6.120 69,528,907 423,734,837 6.0944 2.886 2.886 2.891 2.872 2.901 146,698,565 2.8885 1.16%
2017-09-07 0 6.020 6.020 6.030 6.020 6.130 85,213,498 517,481,013 6.0728 2.853 2.853 2.858 2.853 2.905 179,791,377 2.8782 0.33%
2017-09-06 0 6.000 6.000 6.010 5.950 6.030 56,815,101 340,664,671 5.9960 2.844 2.844 2.848 2.820 2.858 119,873,793 2.8419 -0.33%
2017-09-05 0 6.020 6.010 6.020 5.980 6.060 29,539,474 177,615,239 6.0128 2.853 2.848 2.853 2.834 2.872 62,325,134 2.8498 -0.17%
2017-09-04 0 6.030 6.020 6.030 5.990 6.070 54,374,402 327,674,722 6.0263 2.858 2.853 2.858 2.839 2.877 114,724,179 2.8562 -0.33%
2017-09-01 0 6.050 6.030 6.050 5.990 6.080 101,303,253 611,661,609 6.0379 2.867 2.858 2.867 2.839 2.882 213,739,041 2.8617 1.00%
2017-08-31 0 5.990 5.990 6.000 5.960 6.020 106,862,541 640,245,034 5.9913 2.839 2.839 2.844 2.825 2.853 225,468,544 2.8396 0.34%
2017-08-30 0 5.970 5.960 5.970 5.850 6.000 153,553,162 913,318,049 5.9479 2.830 2.825 2.830 2.773 2.844 323,980,766 2.8191 2.93%
2017-08-29 0 5.800 5.790 5.800 5.770 5.870 70,542,705 410,647,743 5.8213 2.749 2.744 2.749 2.735 2.782 148,837,571 2.7590 -0.85%
2017-08-28 0 5.850 5.850 5.860 5.730 5.890 172,911,942 1,000,832,075 5.7881 2.773 2.773 2.777 2.716 2.792 364,825,724 2.7433 -0.17%
2017-08-25 0 5.860 5.860 5.870 5.770 5.920 139,558,173 818,471,202 5.8647 2.777 2.777 2.782 2.735 2.806 294,452,835 2.7796 2.45%
2017-08-24 0 5.720 5.710 5.720 5.700 5.970 101,786,949 587,299,266 5.7699 2.711 2.706 2.711 2.702 2.830 214,759,587 2.7347 0.00%
2017-08-22 0 5.720 5.720 5.730 5.690 5.780 98,837,756 566,967,924 5.7363 2.711 2.711 2.716 2.697 2.739 208,537,105 2.7188 0.53%
2017-08-21 0 5.690 5.680 5.690 5.630 5.740 90,287,464 514,680,416 5.7005 2.697 2.692 2.697 2.668 2.721 190,496,903 2.7018 1.61%
2017-08-18 0 5.600 5.590 5.600 5.590 5.650 79,483,307 445,671,461 5.6071 2.654 2.649 2.654 2.649 2.678 167,701,286 2.6575 -1.23%
2017-08-17 0 5.670 5.660 5.670 5.600 5.700 84,427,137 476,930,106 5.6490 2.687 2.683 2.687 2.654 2.702 178,132,239 2.6774 0.00%
2017-08-16 0 5.670 5.670 5.680 5.620 5.710 91,812,922 519,810,212 5.6616 2.687 2.687 2.692 2.664 2.706 193,715,456 2.6834 -0.18%
2017-08-15 0 5.680 5.670 5.680 5.650 5.840 173,063,912 988,846,087 5.7138 2.692 2.687 2.692 2.678 2.768 365,146,364 2.7081 -3.07%
2017-08-14 0 5.860 5.860 5.870 5.820 5.900 57,647,159 337,931,794 5.8621 2.777 2.777 2.782 2.758 2.796 121,629,346 2.7784 0.86%
2017-08-11 0 5.810 5.810 5.820 5.780 5.920 135,678,992 789,799,099 5.8211 2.754 2.754 2.758 2.739 2.806 286,268,177 2.7589 -0.51%
2017-08-10 0 5.840 5.840 5.850 5.830 5.910 97,973,024 573,253,866 5.8511 2.768 2.768 2.773 2.763 2.801 206,712,613 2.7732 -0.68%
2017-08-09 0 5.880 5.870 5.880 5.820 5.890 69,795,848 409,245,523 5.8635 2.787 2.782 2.787 2.758 2.792 147,261,782 2.7790 -0.34%
2017-08-08 0 5.900 5.900 5.910 5.850 5.950 66,071,681 389,677,520 5.8978 2.796 2.796 2.801 2.773 2.820 139,404,188 2.7953 0.00%
2017-08-07 0 5.900 5.890 5.900 5.850 5.950 64,465,187 379,629,228 5.8889 2.796 2.792 2.796 2.773 2.820 136,014,657 2.7911 0.00%
2017-08-04 0 5.900 5.890 5.900 5.880 5.940 84,056,342 495,935,733 5.9000 2.796 2.792 2.796 2.787 2.815 177,349,901 2.7964 0.00%
2017-08-03 0 5.900 5.890 5.900 5.860 5.950 80,036,630 472,305,760 5.9011 2.796 2.792 2.796 2.777 2.820 168,868,738 2.7969 -0.84%
2017-08-02 0 5.950 5.940 5.950 5.940 6.030 71,815,617 429,347,442 5.9785 2.820 2.815 2.820 2.815 2.858 151,523,279 2.8335 -0.67%
2017-08-01 0 5.990 5.990 6.000 5.970 6.030 86,869,808 521,041,953 5.9980 2.839 2.839 2.844 2.830 2.858 183,286,014 2.8428 1.01%
2017-07-31 0 5.930 5.930 5.940 5.910 6.010 62,385,993 371,023,982 5.9472 2.811 2.811 2.815 2.801 2.848 131,627,780 2.8187 0.00%
2017-07-28 0 5.930 5.920 5.930 5.880 5.950 54,723,671 323,994,152 5.9205 2.811 2.806 2.811 2.787 2.820 115,461,099 2.8061 -0.84%
2017-07-27 0 5.980 5.980 5.990 5.960 6.050 64,137,367 384,138,400 5.9893 2.834 2.834 2.839 2.825 2.867 135,322,992 2.8387 -0.50%
2017-07-26 0 6.010 6.010 6.020 5.960 6.070 115,808,775 697,717,891 6.0247 2.848 2.848 2.853 2.825 2.877 244,344,142 2.8555 1.69%
2017-07-25 0 5.910 5.910 5.920 5.860 5.980 87,986,853 518,643,494 5.8946 2.801 2.801 2.806 2.777 2.834 185,642,859 2.7938 -1.17%
2017-07-24 0 5.980 5.980 5.990 5.920 6.020 74,643,624 445,050,417 5.9623 2.834 2.834 2.839 2.806 2.853 157,490,072 2.8259 -0.33%
2017-07-21 0 6.000 5.990 6.000 5.960 6.050 77,312,877 463,132,944 5.9904 2.844 2.839 2.844 2.825 2.867 163,121,910 2.8392 -0.66%
2017-07-20 0 6.040 6.040 6.050 6.020 6.100 81,310,457 492,056,652 6.0516 2.863 2.863 2.867 2.853 2.891 171,556,377 2.8682 -0.33%
2017-07-19 0 6.060 6.050 6.060 6.000 6.100 76,729,892 465,814,877 6.0708 2.872 2.867 2.872 2.844 2.891 161,891,874 2.8773 1.00%
2017-07-18 0 6.000 5.990 6.000 5.970 6.020 48,507,984 290,864,250 5.9962 2.844 2.839 2.844 2.830 2.853 102,346,664 2.8420 0.33%
2017-07-17 0 5.980 5.980 5.990 5.980 6.080 81,101,219 487,940,790 6.0164 2.834 2.834 2.839 2.834 2.882 171,114,907 2.8515 0.34%
2017-07-14 0 5.960 5.960 5.970 5.950 5.990 68,278,529 407,477,562 5.9679 2.825 2.825 2.830 2.820 2.839 144,060,401 2.8285 0.17%
2017-07-13 0 5.950 5.940 5.950 5.950 6.000 84,074,951 500,974,616 5.9587 2.820 2.815 2.820 2.820 2.844 177,389,164 2.8242 1.36%
2017-07-12 0 5.870 5.860 5.870 5.840 5.940 88,244,037 519,458,393 5.8866 2.782 2.777 2.782 2.768 2.815 186,185,490 2.7900 0.51%
2017-07-11 0 5.840 5.840 5.850 5.790 5.890 106,466,469 622,614,715 5.8480 2.768 2.768 2.773 2.744 2.792 224,632,875 2.7717 0.86%
2017-07-10 0 5.790 5.790 5.800 5.750 5.930 107,155,988 626,062,842 5.8425 2.744 2.744 2.749 2.725 2.811 226,087,686 2.7691 -0.43%
2017-07-07 0 6.010 6.010 6.020 6.010 6.080 90,802,051 548,059,621 6.0358 2.756 2.756 2.761 2.756 2.788 198,009,705 2.7678 -1.31%
2017-07-06 0 6.090 6.080 6.090 6.070 6.140 88,033,901 536,924,323 6.0991 2.793 2.788 2.793 2.784 2.816 191,973,271 2.7969 -0.49%
2017-07-05 0 6.120 6.120 6.130 6.100 6.200 78,129,907 479,367,056 6.1355 2.806 2.806 2.811 2.797 2.843 170,375,885 2.8136 0.00%
2017-07-04 0 6.120 6.120 6.130 6.110 6.270 114,163,241 705,202,059 6.1771 2.806 2.806 2.811 2.802 2.875 248,952,853 2.8327 0.16%
2017-07-03 0 6.110 6.100 6.110 6.060 6.120 57,344,645 349,413,145 6.0932 2.802 2.797 2.802 2.779 2.806 125,049,997 2.7942 0.33%
2017-06-30 0 6.090 6.080 6.090 6.030 6.130 65,432,770 398,954,912 6.0972 2.793 2.788 2.793 2.765 2.811 142,687,564 2.7960 -0.81%
2017-06-29 0 6.140 6.130 6.140 6.120 6.170 81,785,840 502,294,647 6.1416 2.816 2.811 2.816 2.806 2.829 178,348,285 2.8164 0.99%
2017-06-28 0 6.080 6.080 6.090 6.060 6.140 88,521,413 538,734,617 6.0859 2.788 2.788 2.793 2.779 2.816 193,036,376 2.7908 -0.98%
2017-06-27 0 6.140 6.140 6.150 6.110 6.220 65,385,627 402,581,845 6.1570 2.816 2.816 2.820 2.802 2.852 142,584,761 2.8235 -0.97%
2017-06-26 0 6.200 6.190 6.200 6.120 6.210 57,067,069 351,626,898 6.1616 2.843 2.839 2.843 2.806 2.848 124,444,695 2.8256 0.32%
2017-06-23 0 6.180 6.170 6.180 6.130 6.200 59,069,070 363,606,466 6.1556 2.834 2.829 2.834 2.811 2.843 128,810,407 2.8228 0.16%
2017-06-22 0 6.170 6.160 6.170 6.110 6.200 102,842,606 633,106,857 6.1561 2.829 2.825 2.829 2.802 2.843 224,266,235 2.8230 -0.32%
2017-06-21 0 6.190 6.190 6.200 6.170 6.270 105,763,138 655,443,956 6.1973 2.839 2.839 2.843 2.829 2.875 230,634,964 2.8419 -2.52%
2017-06-20 0 6.350 6.340 6.350 6.310 6.380 52,566,428 333,245,394 6.3395 2.912 2.907 2.912 2.894 2.926 114,630,262 2.9071 -0.16%
2017-06-19 0 6.360 6.360 6.370 6.280 6.390 60,841,495 387,001,123 6.3608 2.917 2.917 2.921 2.880 2.930 132,675,489 2.9169 0.95%
2017-06-16 0 6.300 6.300 6.310 6.280 6.350 91,818,228 579,329,197 6.3095 2.889 2.889 2.894 2.880 2.912 200,225,656 2.8934 -0.79%
2017-06-15 0 6.350 6.340 6.350 6.320 6.400 149,095,600 948,451,486 6.3614 2.912 2.907 2.912 2.898 2.935 325,128,953 2.9172 -2.01%
2017-06-14 0 6.480 6.480 6.490 6.370 6.500 112,048,337 721,093,158 6.4356 2.972 2.972 2.976 2.921 2.981 244,340,936 2.9512 1.41%
2017-06-13 0 6.390 6.390 6.400 6.350 6.420 78,464,150 500,852,429 6.3832 2.930 2.930 2.935 2.912 2.944 171,104,761 2.9272 0.47%
2017-06-12 0 6.360 6.350 6.360 6.330 6.400 73,743,244 468,918,504 6.3588 2.917 2.912 2.917 2.903 2.935 160,810,002 2.9160 -1.24%
2017-06-09 0 6.440 6.430 6.440 6.360 6.450 132,955,264 852,473,221 6.4117 2.953 2.949 2.953 2.917 2.958 289,932,136 2.9403 -0.16%
2017-06-08 0 6.450 6.450 6.470 6.370 6.530 84,034,762 543,521,495 6.4678 2.958 2.958 2.967 2.921 2.994 183,252,451 2.9660 -0.46%
2017-06-07 0 6.480 6.470 6.480 6.440 6.500 68,364,551 442,558,922 6.4735 2.972 2.967 2.972 2.953 2.981 149,080,824 2.9686 1.09%
2017-06-06 0 6.410 6.400 6.410 6.330 6.430 76,914,024 491,109,863 6.3852 2.939 2.935 2.939 2.903 2.949 167,724,441 2.9281 -0.31%
2017-06-05 0 6.430 6.420 6.430 6.390 6.450 63,243,710 406,621,029 6.4294 2.949 2.944 2.949 2.930 2.958 137,913,937 2.9484 0.16%
2017-06-02 0 6.420 6.410 6.420 6.390 6.450 48,544,331 311,733,312 6.4216 2.944 2.939 2.944 2.930 2.958 105,859,378 2.9448 0.31%
2017-06-01 0 6.400 6.390 6.400 6.330 6.420 71,450,877 455,708,493 6.3779 2.935 2.930 2.935 2.903 2.944 155,811,096 2.9247 0.16%
2017-05-31 0 6.390 6.390 6.400 6.360 6.440 127,600,435 816,374,865 6.3979 2.930 2.930 2.935 2.917 2.953 278,254,998 2.9339 0.31%
2017-05-29 0 6.370 6.370 6.380 6.340 6.400 37,401,054 238,300,344 6.3715 2.921 2.921 2.926 2.907 2.935 81,559,520 2.9218 -0.16%
2017-05-26 0 6.380 6.370 6.380 6.300 6.420 64,499,063 410,384,568 6.3626 2.926 2.921 2.926 2.889 2.944 140,651,453 2.9177 0.79%
2017-05-25 0 6.330 6.330 6.340 6.280 6.360 53,941,983 341,520,132 6.3312 2.903 2.903 2.907 2.880 2.917 117,629,900 2.9033 0.96%
2017-05-24 0 6.270 6.270 6.280 6.230 6.280 47,222,987 295,726,561 6.2623 2.875 2.875 2.880 2.857 2.880 102,977,957 2.8717 -0.16%
2017-05-23 0 6.280 6.280 6.290 6.250 6.320 64,045,009 402,371,676 6.2826 2.880 2.880 2.884 2.866 2.898 139,661,309 2.8811 -0.16%
2017-05-22 0 6.290 6.290 6.300 6.240 6.340 54,787,060 345,161,433 6.3001 2.884 2.884 2.889 2.862 2.907 119,472,737 2.8890 0.48%
2017-05-19 0 6.260 6.250 6.260 6.210 6.270 68,519,088 427,768,445 6.2431 2.871 2.866 2.871 2.848 2.875 149,417,819 2.8629 -0.32%
2017-05-18 0 6.280 6.280 6.290 6.230 6.370 62,146,541 390,411,291 6.2821 2.880 2.880 2.884 2.857 2.921 135,521,369 2.8808 -0.95%
2017-05-17 0 6.340 6.330 6.340 6.270 6.350 46,385,911 293,296,592 6.3230 2.907 2.903 2.907 2.875 2.912 101,152,567 2.8995 -0.31%
2017-05-16 0 6.360 6.360 6.370 6.320 6.530 74,186,076 473,186,172 6.3784 2.917 2.917 2.921 2.898 2.994 161,775,674 2.9250 -1.40%
2017-05-15 0 6.450 6.440 6.450 6.300 6.450 105,056,477 672,386,492 6.4002 2.958 2.953 2.958 2.889 2.958 229,093,966 2.9350 3.20%
2017-05-12 0 6.250 6.240 6.250 6.160 6.310 42,962,108 267,928,324 6.2364 2.866 2.862 2.866 2.825 2.894 93,686,368 2.8598 0.16%
2017-05-11 0 6.240 6.240 6.250 6.220 6.300 70,552,237 441,711,904 6.2608 2.862 2.862 2.866 2.852 2.889 153,851,455 2.8710 0.48%
2017-05-10 0 6.210 6.200 6.210 6.160 6.290 103,709,445 645,293,395 6.2221 2.848 2.843 2.848 2.825 2.884 226,156,528 2.8533 -0.32%
2017-05-09 0 6.230 6.220 6.230 6.150 6.250 83,178,081 515,463,631 6.1971 2.857 2.852 2.857 2.820 2.866 181,384,309 2.8418 2.47%
2017-05-08 0 6.080 6.080 6.090 6.050 6.120 67,424,673 411,011,157 6.0959 2.788 2.788 2.793 2.774 2.806 147,031,256 2.7954 1.00%
2017-05-05 0 6.020 6.020 6.030 5.990 6.160 169,136,630 1,022,090,833 6.0430 2.761 2.761 2.765 2.747 2.825 368,831,914 2.7712 -2.75%
2017-05-04 0 6.190 6.180 6.190 6.170 6.290 116,677,510 724,288,599 6.2076 2.839 2.834 2.839 2.829 2.884 254,435,655 2.8466 -0.80%
2017-05-02 0 6.240 6.240 6.250 6.230 6.360 118,719,935 746,020,965 6.2839 2.862 2.862 2.866 2.857 2.917 258,889,519 2.8816 -0.95%
2017-04-28 0 6.300 6.300 6.310 6.280 6.360 55,223,204 348,396,169 6.3089 2.889 2.889 2.894 2.880 2.917 120,423,825 2.8931 -0.63%
2017-04-27 0 6.340 6.330 6.340 6.280 6.380 67,826,257 428,749,580 6.3213 2.907 2.903 2.907 2.880 2.926 147,906,980 2.8988 -1.40%
2017-04-26 0 6.430 6.420 6.430 6.350 6.470 60,699,842 388,738,750 6.4043 2.949 2.944 2.949 2.912 2.967 132,366,590 2.9368 0.00%
2017-04-25 0 6.430 6.410 6.430 6.280 6.430 95,562,472 609,363,529 6.3766 2.949 2.939 2.949 2.880 2.949 208,390,633 2.9241 2.06%
2017-04-24 0 6.300 6.290 6.300 6.210 6.350 42,287,800 265,888,849 6.2876 2.889 2.884 2.889 2.848 2.912 92,215,921 2.8833 0.48%
2017-04-21 0 6.270 6.270 6.280 6.240 6.320 55,496,973 348,291,243 6.2759 2.875 2.875 2.880 2.862 2.898 121,020,826 2.8779 0.64%
2017-04-20 0 6.230 6.230 6.240 6.160 6.260 79,732,048 495,095,580 6.2095 2.857 2.857 2.862 2.825 2.871 173,869,633 2.8475 0.48%
2017-04-19 0 6.200 6.200 6.210 6.150 6.280 94,716,926 586,742,510 6.1947 2.843 2.843 2.848 2.820 2.880 206,546,773 2.8407 -1.43%
2017-04-18 0 6.290 6.290 6.300 6.280 6.400 61,074,523 386,368,323 6.3262 2.884 2.884 2.889 2.880 2.935 133,183,647 2.9010 -1.26%
2017-04-13 0 6.370 6.370 6.380 6.330 6.430 56,901,212 362,909,678 6.3779 2.921 2.921 2.926 2.903 2.949 124,083,014 2.9247 -0.47%
2017-04-12 0 6.400 6.400 6.430 6.320 6.430 63,633,957 405,721,945 6.3759 2.935 2.935 2.949 2.898 2.949 138,764,939 2.9238 -0.16%
2017-04-11 0 6.410 6.400 6.410 6.350 6.510 86,042,701 551,234,187 6.4065 2.939 2.935 2.939 2.912 2.985 187,631,113 2.9379 -1.08%
2017-04-10 0 6.480 6.470 6.480 6.440 6.570 54,043,956 350,161,108 6.4792 2.972 2.967 2.972 2.953 3.013 117,852,270 2.9712 -1.07%
2017-04-07 0 6.550 6.550 6.560 6.460 6.570 130,838,819 853,561,411 6.5238 3.004 3.004 3.008 2.962 3.013 285,316,859 2.9916 1.39%
2017-04-06 0 6.460 6.460 6.470 6.380 6.490 98,209,695 633,642,397 6.4519 2.962 2.962 2.967 2.926 2.976 214,163,364 2.9587 0.47%
2017-04-05 0 6.430 6.420 6.430 6.360 6.470 128,737,996 825,796,352 6.4146 2.949 2.944 2.949 2.917 2.967 280,735,648 2.9415 1.74%
2017-04-03 0 6.320 6.320 6.330 6.290 6.380 45,440,918 287,632,100 6.3298 2.898 2.898 2.903 2.884 2.926 99,091,845 2.9027 0.32%
2017-03-31 0 6.300 6.300 6.310 6.290 6.390 88,414,966 558,881,264 6.3211 2.889 2.889 2.894 2.884 2.930 192,804,250 2.8987 -0.94%
2017-03-30 0 6.360 6.360 6.370 6.330 6.380 94,509,962 600,404,767 6.3528 2.917 2.917 2.921 2.903 2.926 206,095,452 2.9132 0.16%
2017-03-29 0 6.350 6.350 6.360 6.290 6.370 126,476,731 802,717,607 6.3468 2.912 2.912 2.917 2.884 2.921 275,804,565 2.9105 1.11%
2017-03-28 0 6.280 6.270 6.280 6.230 6.300 88,104,374 551,945,788 6.2647 2.880 2.875 2.880 2.857 2.889 192,126,950 2.8728 1.13%
2017-03-27 0 6.210 6.200 6.210 6.150 6.350 147,583,391 922,224,620 6.2488 2.848 2.843 2.848 2.820 2.912 321,831,318 2.8656 0.16%
2017-03-24 0 6.200 6.190 6.200 6.120 6.200 77,704,023 479,522,251 6.1711 2.843 2.839 2.843 2.806 2.843 169,447,171 2.8299 1.14%
2017-03-23 0 6.130 6.120 6.130 6.100 6.180 82,455,285 505,617,255 6.1320 2.811 2.806 2.811 2.797 2.834 179,808,126 2.8120 0.49%
2017-03-22 0 6.100 6.090 6.100 6.010 6.110 75,027,557 454,895,131 6.0630 2.797 2.793 2.797 2.756 2.802 163,610,670 2.7804 -0.16%
2017-03-21 0 6.110 6.100 6.110 6.030 6.140 104,754,248 638,078,746 6.0912 2.802 2.797 2.802 2.765 2.816 228,434,903 2.7933 1.66%
2017-03-20 0 6.010 6.010 6.020 5.920 6.060 73,268,943 440,020,797 6.0056 2.756 2.756 2.761 2.715 2.779 159,775,706 2.7540 0.50%
2017-03-17 0 5.980 5.980 5.990 5.940 6.040 103,087,355 617,813,296 5.9931 2.742 2.742 2.747 2.724 2.770 224,799,953 2.7483 -0.17%
2017-03-16 0 5.990 5.980 5.990 5.900 6.000 81,257,823 483,535,131 5.9506 2.747 2.742 2.747 2.706 2.751 177,196,852 2.7288 3.10%
2017-03-15 0 5.810 5.800 5.810 5.750 5.840 91,046,113 527,476,364 5.7935 2.664 2.660 2.664 2.637 2.678 198,541,925 2.6568 -0.68%
2017-03-14 0 5.850 5.840 5.850 5.780 5.870 73,251,618 426,190,155 5.8182 2.683 2.678 2.683 2.651 2.692 159,737,926 2.6681 0.17%
2017-03-13 0 5.840 5.830 5.840 5.790 5.870 64,077,993 373,698,445 5.8319 2.678 2.673 2.678 2.655 2.692 139,733,237 2.6744 0.69%
2017-03-10 0 5.800 5.800 5.810 5.750 5.900 133,416,295 773,654,455 5.7988 2.660 2.660 2.664 2.637 2.706 290,937,495 2.6592 -1.53%
2017-03-09 0 5.890 5.890 5.900 5.860 6.000 140,188,411 827,180,530 5.9005 2.701 2.701 2.706 2.687 2.751 305,705,274 2.7058 -3.44%
2017-03-08 0 6.100 6.090 6.100 5.980 6.150 92,093,548 560,097,532 6.0818 2.797 2.793 2.797 2.742 2.820 200,826,039 2.7890 1.33%
2017-03-07 0 6.020 6.020 6.030 5.940 6.050 72,557,734 436,897,598 6.0214 2.761 2.761 2.765 2.724 2.774 158,224,791 2.7612 1.18%
2017-03-06 0 5.950 5.940 5.950 5.890 5.980 50,502,523 300,160,018 5.9435 2.729 2.724 2.729 2.701 2.742 110,129,557 2.7255 0.17%
2017-03-03 0 5.940 5.920 5.940 5.900 5.950 62,505,763 370,158,222 5.9220 2.724 2.715 2.724 2.706 2.729 136,304,715 2.7157 -0.67%
2017-03-02 0 5.980 5.970 5.980 5.950 6.070 70,775,108 424,903,552 6.0036 2.742 2.738 2.742 2.729 2.784 154,337,464 2.7531 0.17%
2017-03-01 0 5.970 5.970 5.980 5.950 6.030 61,014,942 364,061,519 5.9668 2.738 2.738 2.742 2.729 2.765 133,053,720 2.7362 -0.83%
2017-02-28 0 6.020 6.010 6.020 6.000 6.090 55,204,016 332,770,472 6.0280 2.761 2.756 2.761 2.751 2.793 120,381,983 2.7643 -0.66%
2017-02-27 0 6.060 6.050 6.060 6.000 6.100 74,202,445 448,570,214 6.0452 2.779 2.774 2.779 2.751 2.797 161,811,370 2.7722 -0.66%
2017-02-24 0 6.100 6.100 6.110 6.090 6.200 65,314,716 399,447,517 6.1157 2.797 2.797 2.802 2.793 2.843 142,430,127 2.8045 -1.45%
2017-02-23 0 6.190 6.180 6.190 6.150 6.230 56,041,416 346,832,212 6.1889 2.839 2.834 2.839 2.820 2.857 122,208,079 2.8380 -0.48%
2017-02-22 0 6.220 6.210 6.220 6.140 6.240 99,554,909 618,431,196 6.2120 2.852 2.848 2.852 2.816 2.862 217,096,838 2.8486 0.81%
2017-02-21 0 6.170 6.160 6.170 6.120 6.230 71,929,550 445,079,363 6.1877 2.829 2.825 2.829 2.806 2.857 156,854,926 2.8375 0.49%
2017-02-20 0 6.140 6.140 6.150 6.070 6.170 75,717,844 464,465,645 6.1342 2.816 2.816 2.820 2.784 2.829 165,115,962 2.8130 1.49%
2017-02-17 0 6.050 6.050 6.060 6.030 6.100 72,025,956 436,457,555 6.0597 2.774 2.774 2.779 2.765 2.797 157,065,156 2.7788 0.83%
2017-02-16 0 6.000 6.000 6.010 6.000 6.080 110,471,116 665,584,167 6.0250 2.751 2.751 2.756 2.751 2.788 240,901,531 2.7629 -1.32%
2017-02-15 0 6.080 6.080 6.090 6.080 6.160 85,200,021 520,555,259 6.1098 2.788 2.788 2.793 2.788 2.825 185,793,502 2.8018 -0.49%
2017-02-14 0 6.110 6.100 6.110 6.080 6.170 76,674,509 468,910,840 6.1156 2.802 2.797 2.802 2.788 2.829 167,202,136 2.8045 -1.29%
2017-02-13 0 6.190 6.180 6.190 6.140 6.240 60,590,664 375,068,531 6.1902 2.839 2.834 2.839 2.816 2.862 132,128,508 2.8387 0.65%
2017-02-10 0 6.150 6.150 6.160 6.120 6.220 88,752,255 547,982,480 6.1743 2.820 2.820 2.825 2.806 2.852 193,539,767 2.8314 0.82%
2017-02-09 0 6.100 6.090 6.100 6.030 6.150 124,078,347 755,322,271 6.0875 2.797 2.793 2.797 2.765 2.820 270,574,471 2.7916 0.00%
2017-02-08 0 6.100 6.100 6.110 6.000 6.140 79,148,278 480,241,070 6.0676 2.797 2.797 2.802 2.751 2.816 172,596,621 2.7824 0.33%
2017-02-07 0 6.080 6.080 6.090 6.050 6.150 76,457,890 465,026,214 6.0821 2.788 2.788 2.793 2.774 2.820 166,729,761 2.7891 -1.62%
2017-02-06 0 6.180 6.170 6.180 6.140 6.240 63,167,680 389,700,156 6.1693 2.834 2.829 2.834 2.816 2.862 137,748,141 2.8291 0.16%
2017-02-03 0 6.170 6.170 6.180 6.100 6.240 92,064,793 567,816,488 6.1676 2.829 2.829 2.834 2.797 2.862 200,763,334 2.8283 -0.32%
2017-02-02 0 6.190 6.180 6.190 6.130 6.260 65,698,365 406,335,951 6.1849 2.839 2.834 2.839 2.811 2.871 143,266,740 2.8362 0.65%
2017-02-01 0 6.150 6.140 6.150 6.080 6.210 99,600,208 610,162,866 6.1261 2.820 2.816 2.820 2.788 2.848 217,195,621 2.8093 -0.97%
2017-01-27 0 6.210 6.210 6.220 6.210 6.310 47,215,690 294,881,385 6.2454 2.848 2.848 2.852 2.848 2.894 102,962,045 2.8640 -1.11%
2017-01-26 0 6.280 6.270 6.280 6.200 6.340 82,432,118 517,697,621 6.2803 2.880 2.875 2.880 2.843 2.907 179,757,607 2.8800 0.32%
2017-01-25 0 6.260 6.260 6.270 6.170 6.300 81,114,907 508,283,323 6.2662 2.871 2.871 2.875 2.829 2.889 176,885,198 2.8735 0.97%
2017-01-24 0 6.200 6.190 6.200 6.120 6.220 127,769,982 790,730,725 6.1887 2.843 2.839 2.843 2.806 2.852 278,624,725 2.8380 1.64%
2017-01-23 0 6.100 6.100 6.110 6.040 6.120 66,545,911 405,023,270 6.0864 2.797 2.797 2.802 2.770 2.806 145,114,962 2.7911 0.49%
2017-01-20 0 6.070 6.070 6.080 6.020 6.130 76,754,848 466,129,208 6.0730 2.784 2.784 2.788 2.761 2.811 167,377,330 2.7849 -0.16%
2017-01-19 0 6.080 6.080 6.090 6.030 6.170 100,614,926 611,016,092 6.0728 2.788 2.788 2.793 2.765 2.829 219,408,390 2.7848 -1.46%
2017-01-18 0 6.170 6.160 6.170 6.110 6.200 124,439,952 767,567,971 6.1682 2.829 2.825 2.829 2.802 2.843 271,363,014 2.8286 0.33%
2017-01-17 0 6.150 6.140 6.150 6.020 6.160 83,349,543 510,637,400 6.1265 2.820 2.816 2.820 2.761 2.825 181,758,212 2.8094 2.16%
2017-01-16 0 6.020 6.010 6.020 5.980 6.090 77,346,147 466,750,454 6.0346 2.761 2.756 2.761 2.742 2.793 168,666,760 2.7673 -1.15%
2017-01-13 0 6.090 6.090 6.100 5.930 6.100 171,174,375 1,035,839,987 6.0514 2.793 2.793 2.797 2.719 2.797 373,275,572 2.7750 3.57%
2017-01-12 0 5.880 5.880 5.890 5.840 5.950 81,961,926 482,598,236 5.8881 2.696 2.696 2.701 2.678 2.729 178,732,271 2.7001 0.17%
2017-01-11 0 5.870 5.860 5.870 5.830 5.890 78,282,389 458,469,849 5.8566 2.692 2.687 2.692 2.673 2.701 170,708,399 2.6857 -0.51%
2017-01-10 0 5.900 5.890 5.900 5.750 5.900 73,051,659 427,556,413 5.8528 2.706 2.701 2.706 2.637 2.706 159,301,880 2.6839 0.51%
2017-01-09 0 5.870 5.870 5.880 5.810 5.950 75,473,753 443,599,189 5.8775 2.692 2.692 2.696 2.664 2.729 164,583,679 2.6953 0.86%
2017-01-06 0 5.820 5.810 5.820 5.760 5.850 98,659,611 572,897,674 5.8068 2.669 2.664 2.669 2.641 2.683 215,144,485 2.6629 1.93%
2017-01-05 0 5.710 5.700 5.710 5.560 5.740 126,981,235 721,245,323 5.6799 2.618 2.614 2.618 2.550 2.632 276,904,724 2.6047 3.44%
2017-01-04 0 5.520 5.510 5.520 5.470 5.560 129,976,832 715,851,432 5.5075 2.531 2.527 2.531 2.508 2.550 283,437,146 2.5256 -0.90%
2017-01-03 0 5.570 5.550 5.570 5.460 5.600 69,352,234 384,785,130 5.5483 2.554 2.545 2.554 2.504 2.568 151,234,639 2.5443 1.27%
2016-12-30 0 5.500 5.490 5.500 5.470 5.530 52,272,403 287,417,008 5.4984 2.522 2.518 2.522 2.508 2.536 113,989,089 2.5214 0.55%
2016-12-29 0 5.470 5.460 5.470 5.420 5.510 80,185,291 437,747,618 5.4592 2.508 2.504 2.508 2.485 2.527 174,858,009 2.5034 -0.36%
2016-12-28 0 5.490 5.490 5.500 5.420 5.590 105,341,648 580,558,750 5.5112 2.518 2.518 2.522 2.485 2.563 229,715,832 2.5273 0.18%
2016-12-23 0 5.480 5.470 5.480 5.440 5.600 127,472,316 700,383,991 5.4944 2.513 2.508 2.513 2.495 2.568 277,975,612 2.5196 -1.79%
2016-12-22 0 5.580 5.570 5.580 5.550 5.690 72,818,027 408,018,550 5.6033 2.559 2.554 2.559 2.545 2.609 158,792,405 2.5695 -1.41%
2016-12-21 0 5.660 5.660 5.670 5.620 5.700 66,166,289 375,128,229 5.6695 2.596 2.596 2.600 2.577 2.614 144,287,130 2.5999 1.25%
2016-12-20 0 5.590 5.590 5.600 5.580 5.680 79,345,440 447,065,155 5.6344 2.563 2.563 2.568 2.559 2.605 173,026,567 2.5838 -0.53%
2016-12-19 0 5.620 5.610 5.620 5.600 5.700 78,285,048 441,464,367 5.6392 2.577 2.573 2.577 2.568 2.614 170,714,197 2.5860 -1.06%
2016-12-16 0 5.680 5.670 5.680 5.610 5.720 88,816,768 504,011,840 5.6747 2.605 2.600 2.605 2.573 2.623 193,680,449 2.6023 -0.18%
2016-12-15 0 5.690 5.680 5.690 5.600 5.780 118,041,983 670,502,030 5.6802 2.609 2.605 2.609 2.568 2.651 257,411,127 2.6048 -2.07%
2016-12-14 0 5.810 5.810 5.820 5.760 5.970 214,372,118 1,256,507,948 5.8613 2.664 2.664 2.669 2.641 2.738 467,475,783 2.6879 3.38%
2016-12-13 0 5.620 5.620 5.630 5.560 5.660 103,688,826 582,586,921 5.6186 2.577 2.577 2.582 2.550 2.596 226,111,565 2.5765 0.90%
2016-12-12 0 5.570 5.570 5.580 5.540 5.680 87,056,889 488,056,260 5.6062 2.554 2.554 2.559 2.540 2.605 189,842,726 2.5708 0.18%
2016-12-09 0 5.560 5.560 5.580 5.550 5.660 68,162,301 380,795,081 5.5866 2.550 2.550 2.559 2.545 2.596 148,639,783 2.5619 -0.89%
2016-12-08 0 5.610 5.600 5.610 5.580 5.650 86,020,933 482,834,933 5.6130 2.573 2.568 2.573 2.559 2.591 187,583,644 2.5740 0.72%
2016-12-07 0 5.570 5.570 5.580 5.540 5.600 49,089,897 273,397,797 5.5693 2.554 2.554 2.559 2.540 2.568 107,049,080 2.5539 0.91%
2016-12-06 0 5.520 5.520 5.530 5.500 5.570 60,185,276 333,290,305 5.5377 2.531 2.531 2.536 2.522 2.554 131,244,489 2.5395 0.91%
2016-12-05 0 5.470 5.470 5.480 5.380 5.500 86,781,427 473,180,556 5.4526 2.508 2.508 2.513 2.467 2.522 189,242,033 2.5004 0.18%
2016-12-02 0 5.460 5.460 5.480 5.460 5.640 141,152,561 780,130,837 5.5269 2.504 2.504 2.513 2.504 2.586 307,807,772 2.5345 -1.62%
2016-12-01 0 5.550 5.540 5.550 5.530 5.680 119,396,596 669,421,141 5.6067 2.545 2.540 2.545 2.536 2.605 260,365,096 2.5711 2.40%
2016-11-30 0 5.420 5.420 5.430 5.410 5.520 75,053,299 407,930,422 5.4352 2.485 2.485 2.490 2.481 2.531 163,666,805 2.4924 -0.37%
2016-11-29 0 5.440 5.440 5.450 5.430 5.510 85,981,854 469,630,649 5.4620 2.495 2.495 2.499 2.490 2.527 187,498,425 2.5047 -0.37%
2016-11-28 0 5.460 5.460 5.470 5.400 5.520 76,151,654 416,888,646 5.4745 2.504 2.504 2.508 2.476 2.531 166,061,960 2.5104 1.11%
2016-11-25 0 5.400 5.400 5.410 5.370 5.470 59,066,153 319,562,505 5.4102 2.476 2.476 2.481 2.463 2.508 128,804,046 2.4810 0.00%
2016-11-24 0 5.400 5.400 5.410 5.390 5.450 58,501,668 316,587,150 5.4116 2.476 2.476 2.481 2.472 2.499 127,573,088 2.4816 -0.92%
2016-11-23 0 5.450 5.450 5.460 5.440 5.570 90,522,716 497,955,319 5.5009 2.499 2.499 2.504 2.495 2.554 197,400,566 2.5226 0.18%
2016-11-22 0 5.440 5.440 5.450 5.370 5.500 100,068,519 544,596,844 5.4422 2.495 2.495 2.499 2.463 2.522 218,216,854 2.4957 2.84%
2016-11-21 0 5.290 5.290 5.300 5.220 5.330 79,363,259 419,726,202 5.2887 2.426 2.426 2.430 2.394 2.444 173,065,425 2.4252 0.19%
2016-11-18 0 5.280 5.280 5.290 5.200 5.300 71,881,863 377,894,685 5.2572 2.421 2.421 2.426 2.385 2.430 156,750,936 2.4108 0.19%
2016-11-17 0 5.270 5.260 5.270 5.220 5.350 84,902,928 447,329,251 5.2687 2.417 2.412 2.417 2.394 2.453 185,145,639 2.4161 -0.57%
2016-11-16 0 5.300 5.300 5.310 5.300 5.490 97,672,437 523,267,781 5.3574 2.430 2.430 2.435 2.430 2.518 212,991,780 2.4568 -0.75%
2016-11-15 0 5.340 5.330 5.340 5.290 5.380 68,398,880 364,473,443 5.3286 2.449 2.444 2.449 2.426 2.467 149,155,684 2.4436 0.19%
2016-11-14 0 5.330 5.330 5.340 5.250 5.420 106,272,188 564,063,088 5.3077 2.444 2.444 2.449 2.408 2.485 231,745,036 2.4340 -1.66%
2016-11-11 0 5.420 5.420 5.430 5.310 5.470 142,884,041 769,619,843 5.3863 2.485 2.485 2.490 2.435 2.508 311,583,566 2.4700 -1.81%
2016-11-10 0 5.520 5.520 5.530 5.510 5.600 77,407,671 429,006,046 5.5422 2.531 2.531 2.536 2.527 2.568 168,800,924 2.5415 1.10%
2016-11-09 0 5.460 5.460 5.470 5.230 5.720 197,771,662 1,072,000,395 5.4204 2.504 2.504 2.508 2.398 2.623 431,275,594 2.4857 -3.70%
2016-11-08 0 5.670 5.670 5.680 5.590 5.730 52,839,286 298,113,164 5.6419 2.600 2.600 2.605 2.563 2.628 115,225,277 2.5872 -0.35%
2016-11-07 0 5.690 5.690 5.700 5.590 5.700 69,449,055 392,634,958 5.6536 2.609 2.609 2.614 2.563 2.614 151,445,774 2.5926 1.61%
2016-11-04 0 5.600 5.600 5.610 5.580 5.640 56,200,168 314,752,657 5.6006 2.568 2.568 2.573 2.559 2.586 122,554,266 2.5683 -0.36%
2016-11-03 0 5.620 5.620 5.630 5.600 5.690 60,246,629 339,563,322 5.6362 2.577 2.577 2.582 2.568 2.609 131,378,280 2.5846 -1.23%
2016-11-02 0 5.690 5.690 5.700 5.650 5.760 47,489,507 270,639,078 5.6989 2.609 2.609 2.614 2.591 2.641 103,559,151 2.6134 -1.90%
2016-11-01 0 5.800 5.800 5.810 5.680 5.870 89,076,962 517,166,498 5.8058 2.660 2.660 2.664 2.605 2.692 194,247,848 2.6624 2.65%
2016-10-31 0 5.650 5.650 5.670 5.590 5.770 62,655,231 355,187,569 5.6689 2.591 2.591 2.600 2.563 2.646 136,630,656 2.5996 -0.18%
2016-10-28 0 5.660 5.660 5.670 5.630 5.740 64,374,598 365,072,224 5.6711 2.596 2.596 2.600 2.582 2.632 140,380,036 2.6006 -0.35%
2016-10-27 0 5.680 5.680 5.690 5.600 5.740 88,992,600 502,941,540 5.6515 2.605 2.605 2.609 2.568 2.632 194,063,882 2.5916 -1.39%
2016-10-26 0 5.760 5.760 5.770 5.700 5.800 54,130,424 312,127,391 5.7662 2.641 2.641 2.646 2.614 2.660 118,040,828 2.6442 -2.21%
2016-10-25 0 5.890 5.880 5.890 5.820 5.920 38,106,048 223,971,452 5.8776 2.701 2.696 2.701 2.669 2.715 83,096,882 2.6953 -0.67%
2016-10-24 0 5.930 5.930 5.940 5.820 5.970 92,976,989 550,901,202 5.9251 2.719 2.719 2.724 2.669 2.738 202,752,537 2.7171 2.24%
2016-10-20 0 5.800 5.800 5.810 5.800 5.920 76,945,175 450,497,022 5.8548 2.660 2.660 2.664 2.660 2.715 167,792,371 2.6848 0.87%
2016-10-19 0 5.750 5.750 5.760 5.730 5.830 28,956,176 167,079,664 5.7701 2.637 2.637 2.641 2.628 2.673 63,143,991 2.6460 -1.37%
2016-10-18 0 5.830 5.820 5.830 5.740 5.830 65,905,102 382,126,529 5.7981 2.673 2.669 2.673 2.632 2.673 143,717,567 2.6589 2.28%
2016-10-17 0 5.700 5.690 5.700 5.650 5.710 51,105,404 290,741,075 5.6890 2.614 2.609 2.614 2.591 2.618 111,444,245 2.6088 -0.35%
2016-10-14 0 5.720 5.720 5.730 5.670 5.760 89,165,111 509,980,898 5.7195 2.623 2.623 2.628 2.600 2.641 194,440,072 2.6228 1.06%
2016-10-13 0 5.660 5.650 5.660 5.620 5.820 137,397,833 780,199,604 5.6784 2.596 2.591 2.596 2.577 2.669 299,619,932 2.6040 -2.75%
2016-10-12 0 5.820 5.810 5.820 5.730 5.850 109,245,685 631,940,821 5.7846 2.669 2.664 2.669 2.628 2.683 238,229,265 2.6527 -0.51%
2016-10-11 0 5.850 5.840 5.850 5.770 6.000 132,594,401 775,959,779 5.8521 2.683 2.678 2.683 2.646 2.751 289,145,211 2.6836 -1.35%
2016-10-07 0 5.930 5.920 5.930 5.900 5.960 71,937,446 426,677,660 5.9312 2.719 2.715 2.719 2.706 2.733 156,872,145 2.7199 -0.34%
2016-10-06 0 5.950 5.950 5.960 5.860 5.990 98,560,752 586,773,702 5.9534 2.729 2.729 2.733 2.687 2.747 214,928,905 2.7301 1.71%
2016-10-05 0 5.850 5.840 5.850 5.660 5.890 112,199,449 654,117,354 5.8300 2.683 2.678 2.683 2.596 2.701 244,670,462 2.6735 2.09%
2016-10-04 0 5.730 5.720 5.730 5.690 5.750 40,433,134 231,251,889 5.7194 2.628 2.623 2.628 2.609 2.637 88,171,499 2.6228 0.70%
2016-10-03 0 5.690 5.680 5.690 5.650 5.760 52,280,120 297,637,296 5.6931 2.609 2.605 2.609 2.591 2.641 114,005,918 2.6107 0.71%
2016-09-30 0 5.650 5.640 5.650 5.600 5.720 84,404,164 478,267,334 5.6664 2.591 2.586 2.591 2.568 2.623 184,057,997 2.5985 -0.53%
2016-09-29 0 5.680 5.670 5.680 5.570 5.730 197,556,317 1,121,715,742 5.6780 2.605 2.600 2.605 2.554 2.628 430,805,996 2.6038 4.03%
2016-09-28 0 5.460 5.460 5.470 5.400 5.490 44,972,564 244,486,111 5.4363 2.504 2.504 2.508 2.476 2.518 98,070,518 2.4930 -0.36%
2016-09-27 0 5.480 5.480 5.490 5.380 5.530 78,201,217 427,976,915 5.4728 2.513 2.513 2.518 2.467 2.536 170,531,389 2.5097 1.86%
2016-09-26 0 5.380 5.370 5.380 5.330 5.510 70,335,092 379,588,012 5.3969 2.467 2.463 2.467 2.444 2.527 153,377,932 2.4749 -2.00%
2016-09-23 0 5.490 5.480 5.490 5.480 5.600 77,735,495 431,232,236 5.5474 2.518 2.513 2.518 2.513 2.568 169,515,801 2.5439 0.18%
2016-09-22 0 5.480 5.480 5.490 5.470 5.580 94,427,093 521,361,704 5.5213 2.513 2.513 2.518 2.508 2.559 205,914,741 2.5319 1.67%
2016-09-21 0 5.390 5.390 5.400 5.290 5.470 73,172,834 394,414,274 5.3902 2.472 2.472 2.476 2.426 2.508 159,566,123 2.4718 1.51%
2016-09-20 0 5.310 5.310 5.320 5.270 5.400 85,921,998 457,034,835 5.3192 2.435 2.435 2.440 2.417 2.476 187,367,899 2.4392 -0.38%
2016-09-19 0 5.330 5.330 5.340 5.320 5.440 76,058,660 409,118,060 5.3790 2.444 2.444 2.449 2.440 2.495 165,859,170 2.4667 0.95%
2016-09-15 0 5.280 5.280 5.290 5.180 5.310 97,012,534 510,904,530 5.2664 2.421 2.421 2.426 2.375 2.435 211,552,746 2.4150 -0.56%
2016-09-14 0 5.310 5.310 5.320 5.280 5.430 79,805,328 425,406,500 5.3306 2.435 2.435 2.440 2.421 2.490 174,029,433 2.4445 -0.93%
2016-09-13 0 5.360 5.360 5.380 5.360 5.480 74,456,795 403,319,568 5.4168 2.458 2.458 2.467 2.458 2.513 162,366,024 2.4840 -1.11%
2016-09-12 0 5.420 5.420 5.430 5.410 5.500 99,889,470 543,907,223 5.4451 2.485 2.485 2.490 2.481 2.522 217,826,407 2.4970 -2.69%
2016-09-09 0 5.570 5.570 5.580 5.550 5.700 100,845,760 566,751,546 5.6200 2.554 2.554 2.559 2.545 2.614 219,911,764 2.5772 -0.68%
2016-09-08 0 5.700 5.700 5.710 5.690 5.770 60,838,349 347,986,126 5.7198 2.572 2.572 2.576 2.567 2.603 134,843,257 2.5807 0.00%
2016-09-07 0 5.700 5.700 5.710 5.660 5.740 72,540,785 414,046,536 5.7078 2.572 2.572 2.576 2.554 2.590 160,780,756 2.5752 0.00%
2016-09-06 0 5.700 5.700 5.710 5.700 5.760 71,365,914 409,172,287 5.7334 2.572 2.572 2.576 2.572 2.599 158,176,750 2.5868 0.35%
2016-09-05 0 5.680 5.680 5.690 5.680 5.750 49,581,972 283,076,150 5.7093 2.563 2.563 2.567 2.563 2.594 109,894,412 2.5759 1.07%
2016-09-02 0 5.620 5.600 5.620 5.540 5.640 56,299,417 315,448,510 5.6031 2.536 2.527 2.536 2.500 2.545 124,783,083 2.5280 1.08%
2016-09-01 0 5.560 5.560 5.570 5.530 5.620 68,818,028 383,899,015 5.5785 2.509 2.509 2.513 2.495 2.536 152,529,567 2.5169 -1.24%
2016-08-31 0 5.630 5.630 5.640 5.580 5.650 83,791,436 470,474,776 5.6148 2.540 2.540 2.545 2.518 2.549 185,716,910 2.5333 -0.53%
2016-08-30 0 5.660 5.660 5.670 5.600 5.690 60,405,301 341,293,993 5.6501 2.554 2.554 2.558 2.527 2.567 133,883,442 2.5492 0.89%
2016-08-29 0 5.610 5.610 5.620 5.540 5.610 40,903,980 228,427,896 5.5845 2.531 2.531 2.536 2.500 2.531 90,660,348 2.5196 -0.18%
2016-08-26 0 5.620 5.610 5.620 5.560 5.650 49,030,401 275,175,847 5.6124 2.536 2.531 2.536 2.509 2.549 108,671,900 2.5322 0.90%
2016-08-25 0 5.570 5.570 5.580 5.560 5.640 69,434,209 388,869,821 5.6006 2.513 2.513 2.518 2.509 2.545 153,895,282 2.5268 -0.36%
2016-08-24 0 5.590 5.590 5.600 5.540 5.620 58,076,254 324,317,335 5.5843 2.522 2.522 2.527 2.500 2.536 128,721,298 2.5195 0.00%
2016-08-23 0 5.590 5.590 5.600 5.520 5.600 49,848,294 277,284,672 5.5626 2.522 2.522 2.527 2.491 2.527 110,484,693 2.5097 -0.18%
2016-08-22 0 5.600 5.590 5.600 5.500 5.620 77,963,891 432,665,573 5.5496 2.527 2.522 2.527 2.481 2.536 172,800,630 2.5038 -0.36%
2016-08-19 0 5.620 5.620 5.630 5.600 5.700 74,604,781 420,495,132 5.6363 2.536 2.536 2.540 2.527 2.572 165,355,435 2.5430 -0.18%
2016-08-18 0 5.630 5.630 5.640 5.590 5.740 93,888,667 531,464,258 5.6606 2.540 2.540 2.545 2.522 2.590 208,096,602 2.5539 -1.23%
2016-08-17 0 5.700 5.690 5.700 5.670 5.780 112,804,303 646,563,364 5.7317 2.572 2.567 2.572 2.558 2.608 250,021,572 2.5860 0.35%
2016-08-16 0 5.680 5.670 5.680 5.600 5.720 126,501,797 717,693,256 5.6734 2.563 2.558 2.563 2.527 2.581 280,380,954 2.5597 1.61%
2016-08-15 0 5.590 5.590 5.600 5.550 5.640 120,139,547 673,297,290 5.6043 2.522 2.522 2.527 2.504 2.545 266,279,544 2.5285 0.00%
2016-08-12 0 5.590 5.590 5.600 5.560 5.660 96,329,376 541,474,478 5.6211 2.522 2.522 2.527 2.509 2.554 213,506,235 2.5361 1.08%
2016-08-11 0 5.530 5.520 5.530 5.500 5.610 110,051,747 611,129,295 5.5531 2.495 2.491 2.495 2.481 2.531 243,920,755 2.5054 -0.90%
2016-08-10 0 5.580 5.580 5.590 5.560 5.630 52,271,494 292,358,070 5.5931 2.518 2.518 2.522 2.509 2.540 115,855,519 2.5235 -0.18%
2016-08-09 0 5.590 5.580 5.590 5.550 5.600 63,603,199 354,785,651 5.5781 2.522 2.518 2.522 2.504 2.527 140,971,323 2.5167 0.54%
2016-08-08 0 5.560 5.550 5.560 5.490 5.600 66,876,286 372,018,744 5.5628 2.509 2.504 2.509 2.477 2.527 148,225,854 2.5098 -0.18%
2016-08-05 0 5.570 5.560 5.570 5.520 5.600 65,102,292 362,267,954 5.5646 2.513 2.509 2.513 2.491 2.527 144,293,940 2.5106 0.91%
2016-08-04 0 5.520 5.520 5.530 5.480 5.580 60,965,938 337,685,337 5.5389 2.491 2.491 2.495 2.472 2.518 135,126,048 2.4990 0.36%
2016-08-03 0 5.500 5.490 5.500 5.410 5.510 148,415,375 811,063,719 5.4648 2.481 2.477 2.481 2.441 2.486 328,950,619 2.4656 -1.61%
2016-08-01 0 5.590 5.590 5.600 5.550 5.690 102,679,657 576,534,195 5.6149 2.522 2.522 2.527 2.504 2.567 227,581,117 2.5333 1.45%
2016-07-29 0 5.510 5.510 5.520 5.480 5.620 135,433,300 749,763,078 5.5360 2.486 2.486 2.491 2.472 2.536 300,176,905 2.4977 -2.82%
2016-07-28 0 5.670 5.670 5.680 5.600 5.700 95,394,291 540,309,710 5.6640 2.558 2.558 2.563 2.527 2.572 211,433,695 2.5555 -1.73%
2016-07-27 0 5.770 5.740 5.770 5.620 5.800 99,669,675 569,074,075 5.7096 2.603 2.590 2.603 2.536 2.617 220,909,736 2.5760 0.87%
2016-07-26 0 5.720 5.720 5.730 5.610 5.780 82,995,786 474,624,565 5.7187 2.581 2.581 2.585 2.531 2.608 183,953,416 2.5801 0.53%
2016-07-25 0 5.690 5.670 5.690 5.580 5.700 50,515,248 285,495,541 5.6517 2.567 2.558 2.567 2.518 2.572 111,962,943 2.5499 0.35%
2016-07-22 0 5.670 5.650 5.660 5.620 5.740 60,837,710 345,001,887 5.6709 2.558 2.549 2.554 2.536 2.590 134,841,841 2.5586 0.00%
2016-07-21 0 5.670 5.660 5.680 5.630 5.770 74,845,269 426,562,799 5.6993 2.558 2.554 2.563 2.540 2.603 165,888,457 2.5714 -1.05%
2016-07-20 0 5.730 5.720 5.730 5.670 5.790 69,290,279 397,431,017 5.7357 2.585 2.581 2.585 2.558 2.612 153,576,273 2.5878 0.17%
2016-07-19 0 5.720 5.720 5.730 5.660 5.810 69,726,668 398,650,891 5.7173 2.581 2.581 2.585 2.554 2.621 154,543,494 2.5795 -2.05%
2016-07-18 0 5.840 5.830 5.850 5.750 5.850 69,963,362 406,568,771 5.8112 2.635 2.630 2.639 2.594 2.639 155,068,107 2.6219 0.69%
2016-07-15 0 5.800 5.800 5.820 5.750 5.840 72,778,849 422,194,659 5.8011 2.617 2.617 2.626 2.594 2.635 161,308,405 2.6173 -0.34%
2016-07-14 0 5.820 5.810 5.830 5.660 5.830 79,964,448 460,504,003 5.7589 2.626 2.621 2.630 2.554 2.630 177,234,702 2.5983 0.69%
2016-07-13 0 5.780 5.760 5.780 5.720 5.800 87,914,876 506,577,522 5.7621 2.608 2.599 2.608 2.581 2.617 194,856,179 2.5998 1.94%
2016-07-12 0 5.670 5.670 5.680 5.590 5.700 91,276,651 515,934,534 5.6524 2.558 2.558 2.563 2.522 2.572 202,307,280 2.5503 1.80%
2016-07-11 0 5.570 5.550 5.560 5.510 5.640 82,627,137 461,263,455 5.5825 2.513 2.504 2.509 2.486 2.545 183,136,335 2.5187 3.15%
2016-07-08 0 5.400 5.400 5.410 5.320 5.460 62,812,716 338,090,594 5.3825 2.436 2.436 2.441 2.400 2.463 139,219,281 2.4285 -1.64%
2016-07-07 0 5.490 5.480 5.490 5.410 5.510 47,685,433 261,275,012 5.4791 2.477 2.472 2.477 2.441 2.486 105,690,888 2.4721 1.86%
2016-07-06 0 5.390 5.380 5.400 5.310 5.450 82,089,869 441,108,348 5.3735 2.432 2.427 2.436 2.396 2.459 181,945,525 2.4244 -2.36%
2016-07-05 0 5.520 5.520 5.530 5.510 5.600 41,424,888 229,633,136 5.5434 2.491 2.491 2.495 2.486 2.527 91,814,898 2.5010 -1.78%
2016-07-04 0 5.620 5.610 5.620 5.540 5.650 82,519,643 462,569,132 5.6056 2.536 2.531 2.536 2.500 2.549 182,898,084 2.5291 0.36%
2016-06-30 0 5.600 5.590 5.600 5.470 5.610 101,301,370 564,026,503 5.5678 2.527 2.522 2.527 2.468 2.531 224,526,255 2.5121 2.56%
2016-06-29 0 5.460 5.460 5.470 5.360 5.480 84,952,368 460,479,189 5.4204 2.463 2.463 2.468 2.418 2.472 188,290,021 2.4456 2.25%
2016-06-28 0 5.340 5.340 5.360 5.230 5.360 94,048,251 497,429,797 5.2891 2.409 2.409 2.418 2.360 2.418 208,450,307 2.3863 -0.19%
2016-06-27 0 5.350 5.330 5.340 5.190 5.380 90,011,600 476,442,542 5.2931 2.414 2.405 2.409 2.342 2.427 199,503,398 2.3881 1.13%
2016-06-24 0 5.290 5.270 5.280 5.080 5.570 210,302,021 1,102,270,263 5.2414 2.387 2.378 2.382 2.292 2.513 466,117,342 2.3648 -3.47%
2016-06-23 0 5.480 5.480 5.490 5.390 5.500 79,328,530 432,778,848 5.4555 2.472 2.472 2.477 2.432 2.481 175,825,241 2.4614 -0.36%
2016-06-22 0 5.500 5.480 5.500 5.360 5.510 88,765,095 485,541,861 5.4700 2.481 2.472 2.481 2.418 2.486 196,740,621 2.4679 1.29%
2016-06-21 0 5.430 5.420 5.440 5.280 5.440 84,636,836 458,075,236 5.4122 2.450 2.445 2.454 2.382 2.454 187,590,670 2.4419 2.07%
2016-06-20 0 5.320 5.320 5.330 5.240 5.340 67,983,223 360,331,208 5.3003 2.400 2.400 2.405 2.364 2.409 150,679,290 2.3914 3.10%
2016-06-17 0 5.160 5.160 5.170 5.120 5.250 93,606,021 484,697,505 5.1781 2.328 2.328 2.333 2.310 2.369 207,470,140 2.3362 0.19%
2016-06-16 0 5.150 5.150 5.160 5.100 5.290 111,607,457 576,884,454 5.1689 2.324 2.324 2.328 2.301 2.387 247,368,860 2.3321 -3.01%
2016-06-15 0 5.310 5.300 5.320 5.110 5.380 108,704,397 578,347,252 5.3204 2.396 2.391 2.400 2.306 2.427 240,934,463 2.4004 1.34%
2016-06-14 0 5.310 5.290 5.310 5.280 5.440 69,763,560 372,218,138 5.3354 2.364 2.355 2.364 2.351 2.422 156,704,564 2.3753 -1.30%
2016-06-13 0 5.380 5.380 5.400 5.330 5.460 85,367,171 460,784,258 5.3977 2.395 2.395 2.404 2.373 2.431 191,753,765 2.4030 -3.24%
2016-06-10 0 5.560 5.550 5.560 5.530 5.640 70,789,476 395,615,068 5.5886 2.475 2.471 2.475 2.462 2.511 159,009,000 2.4880 -1.59%
2016-06-08 0 5.650 5.640 5.660 5.510 5.660 109,818,342 615,592,628 5.6056 2.515 2.511 2.520 2.453 2.520 246,676,565 2.4955 2.54%
2016-06-07 0 5.510 5.510 5.520 5.430 5.550 95,428,737 524,537,109 5.4966 2.453 2.453 2.457 2.417 2.471 214,354,293 2.4471 1.29%
2016-06-06 0 5.440 5.430 5.450 5.320 5.450 54,682,534 294,989,016 5.3946 2.422 2.417 2.426 2.368 2.426 122,829,205 2.4016 0.37%
2016-06-03 0 5.420 5.400 5.410 5.370 5.460 76,605,901 414,621,315 5.4124 2.413 2.404 2.408 2.391 2.431 172,073,992 2.4096 0.18%
2016-06-02 0 5.410 5.400 5.410 5.310 5.430 47,085,718 254,556,315 5.4062 2.408 2.404 2.408 2.364 2.417 105,765,057 2.4068 0.19%
2016-06-01 0 5.400 5.380 5.400 5.290 5.430 98,714,468 532,191,975 5.3912 2.404 2.395 2.404 2.355 2.417 221,734,780 2.4001 1.89%
2016-05-31 0 5.300 5.280 5.310 5.280 5.400 164,912,536 877,347,382 5.3201 2.360 2.351 2.364 2.351 2.404 370,430,451 2.3685 -0.93%
2016-05-30 0 5.350 5.340 5.360 5.200 5.370 90,646,171 483,113,984 5.3297 2.382 2.377 2.386 2.315 2.391 203,611,580 2.3727 1.13%
2016-05-27 0 5.290 5.290 5.300 5.200 5.350 81,850,597 432,670,966 5.2861 2.355 2.355 2.360 2.315 2.382 183,854,753 2.3533 -0.56%
2016-05-26 0 5.320 5.310 5.320 5.250 5.350 68,881,532 365,827,487 5.3110 2.368 2.364 2.368 2.337 2.382 154,723,331 2.3644 1.33%
2016-05-25 0 5.250 5.240 5.250 5.150 5.300 111,339,158 585,286,827 5.2568 2.337 2.333 2.337 2.293 2.360 250,092,658 2.3403 3.55%
2016-05-24 0 5.070 5.050 5.060 4.960 5.080 67,262,915 337,368,093 5.0157 2.257 2.248 2.253 2.208 2.262 151,087,555 2.2329 -0.59%
2016-05-23 0 5.100 5.090 5.100 5.060 5.190 62,770,271 321,323,329 5.1190 2.270 2.266 2.270 2.253 2.311 140,996,072 2.2790 -1.16%
2016-05-20 0 5.160 5.170 5.180 5.100 5.220 61,254,253 317,413,010 5.1819 2.297 2.302 2.306 2.270 2.324 137,590,756 2.3069 0.98%
2016-05-19 0 5.110 5.110 5.120 5.060 5.190 66,546,085 340,200,511 5.1123 2.275 2.275 2.279 2.253 2.311 149,477,395 2.2759 -0.78%
2016-05-18 0 5.150 5.140 5.160 5.110 5.230 76,893,663 396,977,077 5.1627 2.293 2.288 2.297 2.275 2.328 172,720,370 2.2984 -1.15%
2016-05-17 0 5.210 5.210 5.220 5.130 5.230 77,724,400 403,287,638 5.1887 2.319 2.319 2.324 2.284 2.328 174,586,391 2.3100 2.16%
2016-05-16 0 5.100 5.090 5.100 4.980 5.160 84,727,897 432,140,721 5.1003 2.270 2.266 2.270 2.217 2.297 190,317,812 2.2706 0.20%
2016-05-13 0 5.090 5.080 5.090 5.020 5.140 91,009,380 461,705,410 5.0732 2.266 2.262 2.266 2.235 2.288 204,427,428 2.2585 -0.78%
2016-05-12 0 5.130 5.130 5.150 5.090 5.190 66,624,573 342,427,946 5.1397 2.284 2.284 2.293 2.266 2.311 149,653,696 2.2881 -0.19%
2016-05-11 0 5.140 5.130 5.140 5.120 5.250 85,721,428 443,837,631 5.1777 2.288 2.284 2.288 2.279 2.337 192,549,505 2.3051 -0.96%
2016-05-10 0 5.190 5.180 5.200 5.080 5.230 123,378,081 636,079,686 5.1555 2.311 2.306 2.315 2.262 2.328 277,134,773 2.2952 0.00%
2016-05-09 0 5.190 5.160 5.190 5.140 5.250 84,382,137 436,431,219 5.1721 2.311 2.297 2.311 2.288 2.337 189,541,158 2.3026 0.39%
2016-05-06 0 5.170 5.160 5.180 5.100 5.220 100,695,940 519,781,237 5.1619 2.302 2.297 2.306 2.270 2.324 226,185,609 2.2980 -0.77%
2016-05-05 0 5.210 5.200 5.220 5.180 5.300 105,460,218 551,633,931 5.2307 2.319 2.315 2.324 2.306 2.360 236,887,244 2.3287 -0.76%
2016-05-04 0 5.250 5.250 5.270 5.170 5.340 158,763,021 833,154,590 5.2478 2.337 2.337 2.346 2.302 2.377 356,617,264 2.3363 -2.60%
2016-05-03 0 5.390 5.390 5.410 5.350 5.520 117,357,596 636,995,942 5.4278 2.400 2.400 2.408 2.382 2.457 263,611,416 2.4164 -2.53%
2016-04-29 0 5.530 5.520 5.540 5.360 5.600 145,838,897 802,024,999 5.4994 2.462 2.457 2.466 2.386 2.493 327,586,790 2.4483 -1.25%
2016-04-28 0 5.600 5.590 5.610 5.520 5.640 122,704,051 686,604,315 5.5956 2.493 2.489 2.498 2.457 2.511 275,620,750 2.4911 1.82%
2016-04-27 0 5.500 5.490 5.510 5.450 5.530 55,803,523 306,485,728 5.4922 2.449 2.444 2.453 2.426 2.462 125,347,197 2.4451 0.36%
2016-04-26 0 5.480 5.470 5.490 5.360 5.490 89,347,522 485,332,659 5.4320 2.440 2.435 2.444 2.386 2.444 200,694,524 2.4183 1.86%
2016-04-25 0 5.380 5.370 5.380 5.340 5.450 60,127,056 324,405,720 5.3953 2.395 2.391 2.395 2.377 2.426 135,058,820 2.4020 -0.74%
2016-04-22 0 5.420 5.420 5.430 5.350 5.450 90,230,931 488,284,228 5.4115 2.413 2.413 2.417 2.382 2.426 202,678,858 2.4092 -1.28%
2016-04-21 0 5.490 5.480 5.500 5.330 5.570 156,378,201 856,819,388 5.4791 2.444 2.440 2.449 2.373 2.480 351,260,425 2.4393 3.98%
2016-04-20 0 5.280 5.260 5.270 5.190 5.400 103,477,098 545,660,899 5.2733 2.351 2.342 2.346 2.311 2.404 232,432,712 2.3476 -0.94%
2016-04-19 0 5.330 5.330 5.340 5.260 5.380 81,715,176 434,284,134 5.3146 2.373 2.373 2.377 2.342 2.395 183,550,567 2.3660 1.72%
2016-04-18 0 5.240 5.230 5.240 5.130 5.250 153,369,729 796,620,382 5.1941 2.333 2.328 2.333 2.284 2.337 344,502,724 2.3124 -1.32%
2016-04-15 0 5.310 5.310 5.320 5.270 5.460 88,721,303 472,372,653 5.3242 2.364 2.364 2.368 2.346 2.431 199,287,896 2.3703 -1.85%
2016-04-14 0 5.410 5.410 5.430 5.330 5.500 116,888,154 630,767,734 5.3963 2.408 2.408 2.417 2.373 2.449 262,556,945 2.4024 0.00%
2016-04-13 0 5.410 5.400 5.410 5.210 5.420 198,613,127 1,062,545,062 5.3498 2.408 2.404 2.408 2.319 2.413 446,129,518 2.3817 4.84%
2016-04-12 0 5.160 5.140 5.170 5.070 5.170 53,371,278 273,948,731 5.1329 2.297 2.288 2.302 2.257 2.302 119,883,831 2.2851 0.58%
2016-04-11 0 5.130 5.110 5.130 5.020 5.190 101,490,813 520,817,346 5.1317 2.284 2.275 2.284 2.235 2.311 227,971,072 2.2846 1.38%
2016-04-08 0 5.060 5.040 5.050 4.860 5.090 78,136,161 389,210,752 4.9812 2.253 2.244 2.248 2.164 2.266 175,511,299 2.2176 1.40%
2016-04-07 0 4.990 4.980 5.000 4.930 5.060 60,621,296 302,247,330 4.9858 2.222 2.217 2.226 2.195 2.253 136,168,993 2.2196 -0.20%
2016-04-06 0 5.000 4.990 5.010 4.860 5.020 79,533,504 396,390,877 4.9839 2.226 2.222 2.230 2.164 2.235 178,650,044 2.2188 1.42%
2016-04-05 0 4.930 4.910 4.940 4.870 5.060 112,646,176 556,139,292 4.9370 2.195 2.186 2.199 2.168 2.253 253,028,513 2.1979 -2.57%
2016-04-01 0 5.060 5.050 5.060 5.000 5.100 103,201,308 520,854,105 5.0470 2.253 2.248 2.253 2.226 2.270 231,813,226 2.2469 -0.59%
2016-03-31 0 5.090 5.080 5.100 5.000 5.100 118,686,377 600,402,969 5.0587 2.266 2.262 2.270 2.226 2.270 266,596,156 2.2521 2.00%
2016-03-30 0 4.990 4.980 4.990 4.820 5.020 170,343,016 845,543,346 4.9638 2.222 2.217 2.222 2.146 2.235 382,628,524 2.2098 5.72%
2016-03-29 0 4.720 4.730 4.740 4.660 4.830 76,072,085 360,089,933 4.7335 2.101 2.106 2.110 2.075 2.150 170,874,922 2.1073 -1.46%
2016-03-24 0 4.790 4.770 4.790 4.680 4.830 107,982,473 513,270,552 4.7533 2.132 2.124 2.132 2.083 2.150 242,552,793 2.1161 -2.64%
2016-03-23 0 4.920 4.920 4.930 4.820 4.950 97,658,243 479,615,927 4.9112 2.190 2.190 2.195 2.146 2.204 219,362,262 2.1864 2.07%
2016-03-22 0 4.820 4.810 4.820 4.780 4.900 67,902,287 328,488,783 4.8377 2.146 2.141 2.146 2.128 2.181 152,523,728 2.1537 -0.21%
2016-03-21 0 4.830 4.810 4.850 4.810 4.910 72,294,799 350,446,866 4.8475 2.150 2.141 2.159 2.141 2.186 162,390,293 2.1581 -1.02%
2016-03-18 0 4.880 4.880 4.930 4.830 4.930 160,682,918 784,286,417 4.8810 2.173 2.173 2.195 2.150 2.195 360,929,782 2.1730 0.62%
2016-03-17 0 4.850 4.850 4.860 4.830 4.980 94,864,142 462,232,608 4.8726 2.159 2.159 2.164 2.150 2.217 213,086,086 2.1692 1.89%
2016-03-16 0 4.760 4.750 4.760 4.730 4.890 62,185,189 297,800,864 4.7889 2.119 2.115 2.119 2.106 2.177 139,681,847 2.1320 -0.63%
2016-03-15 0 4.790 4.790 4.810 4.730 4.860 75,540,271 361,788,224 4.7893 2.132 2.132 2.141 2.106 2.164 169,680,349 2.1322 -1.84%
2016-03-14 0 4.880 4.870 4.880 4.840 5.000 80,520,870 394,526,498 4.8997 2.173 2.168 2.173 2.155 2.226 180,867,888 2.1813 -1.41%
2016-03-11 0 4.950 4.930 4.950 4.790 4.970 95,151,234 464,556,172 4.8823 2.204 2.195 2.204 2.132 2.213 213,730,959 2.1736 1.85%
2016-03-10 0 4.860 4.860 4.870 4.810 4.950 89,467,129 435,399,960 4.8666 2.164 2.164 2.168 2.141 2.204 200,963,188 2.1666 0.83%
2016-03-09 0 4.820 4.810 4.820 4.720 4.850 95,310,424 456,359,833 4.7881 2.146 2.141 2.146 2.101 2.159 214,088,536 2.1316 -1.03%
2016-03-08 0 4.870 4.860 4.870 4.750 4.970 127,532,856 619,609,606 4.8584 2.168 2.164 2.168 2.115 2.213 286,467,327 2.1629 -1.02%
2016-03-07 0 4.920 4.900 4.920 4.870 4.950 135,707,851 667,162,320 4.9162 2.190 2.181 2.190 2.168 2.204 304,830,194 2.1886 2.07%
2016-03-04 0 4.820 4.820 4.830 4.780 4.870 116,011,143 559,839,126 4.8257 2.146 2.146 2.150 2.128 2.168 260,586,982 2.1484 1.05%
2016-03-03 0 4.770 4.750 4.770 4.710 4.870 86,635,394 413,594,053 4.7740 2.124 2.115 2.124 2.097 2.168 194,602,477 2.1253 0.42%
2016-03-02 0 4.750 4.760 4.770 4.700 4.880 224,773,857 1,076,689,534 4.7901 2.115 2.119 2.124 2.092 2.173 504,892,370 2.1325 4.63%
2016-03-01 0 4.540 4.540 4.560 4.390 4.580 92,941,698 417,278,780 4.4897 2.021 2.021 2.030 1.954 2.039 208,767,847 1.9988 4.85%
2016-02-29 0 4.330 4.330 4.340 4.310 4.420 60,560,690 263,175,966 4.3457 1.928 1.928 1.932 1.919 1.968 136,032,859 1.9346 -2.26%
2016-02-26 0 4.430 4.430 4.450 4.300 4.490 104,389,551 459,959,027 4.4062 1.972 1.972 1.981 1.914 1.999 234,482,286 1.9616 5.73%
2016-02-25 0 4.190 4.180 4.200 4.180 4.340 90,962,729 385,654,620 4.2397 1.865 1.861 1.870 1.861 1.932 204,322,640 1.8875 -2.10%
2016-02-24 0 4.280 4.270 4.280 4.250 4.490 116,120,997 503,869,908 4.3392 1.905 1.901 1.905 1.892 1.999 260,833,738 1.9318 -2.73%
2016-02-23 0 4.400 4.400 4.420 4.360 4.450 49,671,280 219,065,927 4.4103 1.959 1.959 1.968 1.941 1.981 111,572,808 1.9634 0.46%
2016-02-22 0 4.380 4.370 4.380 4.330 4.470 53,853,816 236,255,388 4.3870 1.950 1.945 1.950 1.928 1.990 120,967,719 1.9530 0.46%
2016-02-19 0 4.360 4.350 4.370 4.330 4.410 72,380,716 315,895,420 4.3644 1.941 1.937 1.945 1.928 1.963 162,583,281 1.9430 -1.36%
2016-02-18 0 4.420 4.420 4.430 4.390 4.470 122,717,329 541,378,127 4.4116 1.968 1.968 1.972 1.954 1.990 275,650,576 1.9640 3.76%
2016-02-17 0 4.260 4.250 4.260 4.220 4.380 99,359,227 424,932,612 4.2767 1.897 1.892 1.897 1.879 1.950 223,183,053 1.9040 -3.62%
2016-02-16 0 4.420 4.410 4.420 4.280 4.460 121,694,482 536,868,455 4.4116 1.968 1.963 1.968 1.905 1.986 273,353,033 1.9640 3.51%
2016-02-15 0 4.270 4.270 4.280 4.200 4.310 67,762,991 288,601,995 4.2590 1.901 1.901 1.905 1.870 1.919 152,210,838 1.8961 3.64%
2016-02-12 0 4.120 4.120 4.130 4.070 4.200 66,548,377 274,878,823 4.1305 1.834 1.834 1.839 1.812 1.870 149,482,543 1.8389 0.49%
2016-02-11 0 4.100 4.090 4.100 3.960 4.120 97,805,069 398,063,922 4.0700 1.825 1.821 1.825 1.763 1.834 219,692,066 1.8119 -6.39%
2016-02-05 0 4.380 4.380 4.390 4.330 4.440 67,983,098 298,777,378 4.3949 1.950 1.950 1.954 1.928 1.977 152,705,248 1.9566 0.92%
2016-02-04 0 4.340 4.330 4.340 4.320 4.450 84,825,459 371,745,483 4.3825 1.932 1.928 1.932 1.923 1.981 190,536,958 1.9510 3.83%
2016-02-03 0 4.180 4.180 4.190 4.090 4.200 86,288,489 357,055,039 4.1379 1.861 1.861 1.865 1.821 1.870 193,823,251 1.8422 -2.79%
2016-02-02 0 4.300 4.300 4.310 4.220 4.340 78,049,161 335,342,598 4.2966 1.914 1.914 1.919 1.879 1.932 175,315,877 1.9128 -0.46%
2016-02-01 0 4.320 4.300 4.320 4.250 4.410 79,142,179 340,618,061 4.3039 1.923 1.914 1.923 1.892 1.963 177,771,040 1.9160 -0.23%
2016-01-29 0 4.330 4.320 4.340 4.150 4.430 142,385,138 615,893,909 4.3255 1.928 1.923 1.932 1.848 1.972 319,828,875 1.9257 3.59%
2016-01-28 0 4.180 4.180 4.200 4.070 4.240 99,286,523 411,838,536 4.1480 1.861 1.861 1.870 1.812 1.888 223,019,743 1.8466 1.70%
2016-01-27 0 4.110 4.100 4.110 4.050 4.200 91,980,436 379,966,018 4.1309 1.830 1.825 1.830 1.803 1.870 206,608,637 1.8391 1.23%
2016-01-26 0 4.060 4.050 4.060 4.010 4.150 106,540,683 431,964,613 4.0545 1.807 1.803 1.807 1.785 1.848 239,314,210 1.8050 -5.36%
2016-01-25 0 4.290 4.280 4.290 4.150 4.320 138,284,870 589,549,700 4.2633 1.910 1.905 1.910 1.848 1.923 310,618,756 1.8980 3.13%
2016-01-22 0 4.160 4.160 4.180 4.000 4.210 179,948,858 740,828,759 4.1169 1.852 1.852 1.861 1.781 1.874 404,205,394 1.8328 6.39%
2016-01-21 0 3.910 3.910 3.920 3.910 4.110 175,287,404 702,011,468 4.0049 1.741 1.741 1.745 1.741 1.830 393,734,725 1.7830 0.77%
2016-01-20 0 3.880 3.880 3.890 3.860 4.040 195,573,635 770,489,673 3.9396 1.727 1.727 1.732 1.718 1.799 439,302,139 1.7539 -6.95%
2016-01-19 0 4.170 4.160 4.170 4.000 4.180 99,414,293 409,482,456 4.1189 1.856 1.852 1.856 1.781 1.861 223,306,743 1.8337 3.73%
2016-01-18 0 4.020 4.020 4.030 3.930 4.140 95,846,074 387,825,047 4.0463 1.790 1.790 1.794 1.750 1.843 215,291,725 1.8014 -0.25%
2016-01-15 0 4.030 4.030 4.040 4.010 4.240 139,721,160 567,380,211 4.0608 1.794 1.794 1.799 1.785 1.888 313,844,984 1.8078 -4.50%
2016-01-14 0 4.220 4.220 4.230 4.030 4.250 154,300,568 637,489,096 4.1315 1.879 1.879 1.883 1.794 1.892 346,593,596 1.8393 -1.17%
2016-01-13 0 4.270 4.270 4.280 4.190 4.340 122,312,069 522,554,865 4.2723 1.901 1.901 1.905 1.865 1.932 274,740,271 1.9020 1.67%
2016-01-12 0 4.200 4.190 4.210 4.190 4.330 93,605,375 397,551,141 4.2471 1.870 1.865 1.874 1.865 1.928 210,258,614 1.8908 -0.94%
2016-01-11 0 4.240 4.230 4.240 4.150 4.300 89,783,597 380,214,589 4.2348 1.888 1.883 1.888 1.848 1.914 201,674,046 1.8853 -2.97%
2016-01-08 0 4.370 4.370 4.390 4.180 4.450 134,915,681 583,477,918 4.3248 1.945 1.945 1.954 1.861 1.981 303,050,803 1.9253 5.56%
2016-01-07 0 4.140 4.140 4.160 4.120 4.380 227,819,806 955,359,446 4.1935 1.843 1.843 1.852 1.834 1.950 511,734,253 1.8669 -7.17%
2016-01-06 0 4.460 4.440 4.460 4.410 4.500 101,228,824 450,864,598 4.4539 1.986 1.977 1.986 1.963 2.003 227,382,586 1.9828 -1.55%
2016-01-05 0 4.530 4.510 4.530 4.480 4.610 73,666,794 334,541,781 4.5413 2.017 2.008 2.017 1.994 2.052 165,472,100 2.0217 0.00%
2016-01-04 0 4.530 4.530 4.540 4.500 4.710 80,414,976 367,090,589 4.5650 2.017 2.017 2.021 2.003 2.097 180,630,027 2.0323 -3.21%
2015-12-31 0 4.680 4.670 4.690 4.660 4.710 38,021,711 177,962,759 4.6806 2.083 2.079 2.088 2.075 2.097 85,405,269 2.0837 -0.64%
2015-12-30 0 4.710 4.710 4.720 4.640 4.810 72,037,598 338,360,613 4.6970 2.097 2.097 2.101 2.066 2.141 161,812,562 2.0911 -0.84%
2015-12-29 0 4.750 4.740 4.770 4.690 4.780 36,025,885 171,236,071 4.7531 2.115 2.110 2.124 2.088 2.128 80,922,198 2.1161 -0.63%
2015-12-28 0 4.780 4.770 4.790 4.760 4.930 58,479,500 281,357,460 4.8112 2.128 2.124 2.132 2.119 2.195 131,358,040 2.1419 -3.43%
2015-12-24 0 4.950 4.940 4.960 4.920 5.010 65,160,671 322,115,426 4.9434 2.204 2.199 2.208 2.190 2.230 146,365,445 2.2008 2.27%
2015-12-23 0 4.840 4.840 4.850 4.640 4.860 97,933,219 471,161,601 4.8110 2.155 2.155 2.159 2.066 2.164 219,979,920 2.1418 4.54%
2015-12-22 0 4.630 4.630 4.650 4.560 4.680 70,320,071 324,820,423 4.6192 2.061 2.061 2.070 2.030 2.083 157,954,612 2.0564 0.87%
2015-12-21 0 4.590 4.580 4.600 4.550 4.710 132,315,204 614,671,397 4.6455 2.043 2.039 2.048 2.026 2.097 297,209,550 2.0681 -0.65%
2015-12-18 0 4.620 4.620 4.640 4.550 4.690 96,670,941 448,530,321 4.6398 2.057 2.057 2.066 2.026 2.088 217,144,561 2.0656 -1.70%
2015-12-17 0 4.700 4.700 4.720 4.640 4.790 132,574,460 623,670,359 4.7043 2.092 2.092 2.101 2.066 2.132 297,791,897 2.0943 0.21%
2015-12-16 0 4.690 4.690 4.710 4.560 4.830 187,172,610 885,303,405 4.7299 2.088 2.088 2.097 2.030 2.150 420,431,557 2.1057 7.32%
2015-12-15 0 4.370 4.360 4.370 4.290 4.450 76,823,032 336,695,970 4.3827 1.945 1.941 1.945 1.910 1.981 172,561,717 1.9512 0.46%
2015-12-14 0 4.350 4.350 4.360 4.290 4.400 89,241,809 386,761,427 4.3339 1.937 1.937 1.941 1.910 1.959 200,457,069 1.9294 -1.36%
2015-12-11 0 4.410 4.390 4.410 4.390 4.490 74,234,598 328,319,910 4.4227 1.963 1.954 1.963 1.954 1.999 166,747,515 1.9690 -1.12%
2015-12-10 0 4.460 4.440 4.460 4.440 4.610 84,890,671 383,253,376 4.5147 1.986 1.977 1.986 1.977 2.052 190,683,439 2.0099 -2.19%
2015-12-09 0 4.560 4.560 4.570 4.520 4.620 77,324,068 353,054,919 4.5659 2.030 2.030 2.035 2.012 2.057 173,687,156 2.0327 0.22%
2015-12-08 0 4.550 4.530 4.550 4.500 4.600 117,336,345 532,587,933 4.5390 2.026 2.017 2.026 2.003 2.048 263,563,682 2.0207 -2.78%
2015-12-07 0 4.680 4.670 4.690 4.660 4.850 97,009,791 457,923,184 4.7204 2.083 2.079 2.088 2.075 2.159 217,905,694 2.1015 -2.70%
2015-12-04 0 4.810 4.810 4.830 4.740 4.830 70,121,554 336,600,386 4.8002 2.141 2.141 2.150 2.110 2.150 157,508,698 2.1370 -0.21%
2015-12-03 0 4.820 4.810 4.820 4.770 4.930 79,010,448 382,427,856 4.8402 2.146 2.141 2.146 2.124 2.195 177,475,143 2.1548 -1.63%
2015-12-02 0 4.900 4.880 4.900 4.820 4.910 70,347,639 342,848,644 4.8736 2.181 2.173 2.181 2.146 2.186 158,016,536 2.1697 0.41%
2015-12-01 0 4.880 4.870 4.890 4.810 4.950 101,741,215 496,896,935 4.8839 2.173 2.168 2.177 2.141 2.204 228,533,531 2.1743 2.74%
2015-11-30 0 4.750 4.700 4.710 4.630 4.840 211,624,547 998,108,328 4.7164 2.115 2.092 2.097 2.061 2.155 475,356,078 2.0997 -0.21%
2015-11-27 0 4.760 4.760 4.780 4.740 4.990 180,973,195 870,735,674 4.8114 2.119 2.119 2.128 2.110 2.222 406,506,284 2.1420 -4.23%
2015-11-26 0 4.970 4.970 4.980 4.940 5.070 62,461,695 312,797,803 5.0078 2.213 2.213 2.217 2.199 2.257 140,302,941 2.2294 0.61%
2015-11-25 0 4.940 4.950 4.960 4.900 4.990 109,499,730 542,369,824 4.9532 2.199 2.204 2.208 2.181 2.222 245,960,891 2.2051 -0.60%
2015-11-24 0 4.970 4.960 4.980 4.910 5.030 76,986,933 382,211,327 4.9646 2.213 2.208 2.217 2.186 2.239 172,929,875 2.2102 -1.00%
2015-11-23 0 5.020 5.020 5.030 4.990 5.070 82,615,732 415,031,680 5.0236 2.235 2.235 2.239 2.222 2.257 185,573,417 2.2365 -0.99%
2015-11-20 0 5.070 5.060 5.070 4.970 5.120 81,380,510 410,812,370 5.0480 2.257 2.253 2.257 2.213 2.279 182,798,832 2.2473 0.20%
2015-11-19 0 5.060 5.040 5.050 4.950 5.120 99,966,272 504,549,058 5.0472 2.253 2.244 2.248 2.204 2.279 224,546,612 2.2470 2.22%
2015-11-18 0 4.950 4.950 4.960 4.940 5.040 71,580,163 356,666,408 4.9828 2.204 2.204 2.208 2.199 2.244 160,785,060 2.2183 -0.80%
2015-11-17 0 4.990 4.990 5.000 4.980 5.180 126,546,835 639,890,307 5.0565 2.222 2.222 2.226 2.217 2.306 284,252,503 2.2511 0.60%
2015-11-16 0 4.960 4.960 4.980 4.950 5.040 127,086,488 634,154,524 4.9899 2.208 2.208 2.217 2.204 2.244 285,464,684 2.2215 -2.94%
2015-11-13 0 5.110 5.100 5.110 5.050 5.240 124,306,422 639,181,964 5.1420 2.275 2.270 2.275 2.248 2.333 279,220,034 2.2892 -4.84%
2015-11-12 0 5.370 5.360 5.380 5.230 5.430 70,028,646 374,539,719 5.3484 2.391 2.386 2.395 2.328 2.417 157,300,006 2.3811 2.68%
2015-11-11 0 5.230 5.220 5.230 5.200 5.330 70,016,197 367,060,139 5.2425 2.328 2.324 2.328 2.315 2.373 157,272,043 2.3339 -1.88%
2015-11-10 0 5.330 5.320 5.340 5.280 5.380 74,340,126 396,243,979 5.3301 2.373 2.368 2.377 2.351 2.395 166,984,555 2.3729 -2.20%
2015-11-09 0 5.450 5.440 5.450 5.390 5.490 59,815,053 325,192,397 5.4366 2.426 2.422 2.426 2.400 2.444 134,357,991 2.4203 -1.45%
2015-11-06 0 5.530 5.520 5.530 5.500 5.620 84,106,835 465,868,904 5.5390 2.462 2.457 2.462 2.449 2.502 188,922,768 2.4659 -2.47%
2015-11-05 0 5.670 5.660 5.690 5.600 5.690 65,108,564 368,457,912 5.6591 2.524 2.520 2.533 2.493 2.533 146,248,401 2.5194 -0.35%
2015-11-04 0 5.690 5.680 5.690 5.660 5.800 138,044,438 791,745,871 5.7354 2.533 2.529 2.533 2.520 2.582 310,078,692 2.5534 1.43%
2015-11-03 0 5.610 5.610 5.620 5.550 5.730 55,001,740 309,330,424 5.6240 2.498 2.498 2.502 2.471 2.551 123,546,213 2.5038 1.45%
2015-11-02 0 5.530 5.520 5.530 5.460 5.570 59,628,794 328,417,124 5.5077 2.462 2.457 2.462 2.431 2.480 133,939,612 2.4520 -0.36%
2015-10-30 0 5.550 5.540 5.560 5.510 5.610 87,463,830 486,622,270 5.5637 2.471 2.466 2.475 2.453 2.498 196,463,330 2.4769 -1.25%
2015-10-29 0 5.620 5.620 5.640 5.600 5.740 108,433,865 614,476,181 5.6668 2.502 2.502 2.511 2.493 2.555 243,566,720 2.5228 -0.71%
2015-10-28 0 5.660 5.650 5.670 5.590 5.670 79,244,230 446,888,780 5.6394 2.520 2.515 2.524 2.489 2.524 178,000,269 2.5106 -1.57%
2015-10-27 0 5.750 5.740 5.750 5.600 5.750 103,454,821 586,957,109 5.6736 2.560 2.555 2.560 2.493 2.560 232,382,673 2.5258 0.00%
2015-10-26 0 5.750 5.750 5.760 5.710 5.880 66,762,189 386,624,252 5.7911 2.560 2.560 2.564 2.542 2.618 149,962,813 2.5781 -0.35%
2015-10-23 0 5.770 5.770 5.780 5.730 5.830 100,958,714 583,086,821 5.7755 2.569 2.569 2.573 2.551 2.595 226,775,859 2.5712 2.85%
2015-10-22 0 5.610 5.610 5.620 5.550 5.680 68,158,338 381,562,211 5.5982 2.498 2.498 2.502 2.471 2.529 153,098,876 2.4923 -2.60%
2015-10-20 0 5.760 5.760 5.770 5.640 5.860 69,095,507 395,148,799 5.7189 2.564 2.564 2.569 2.511 2.609 155,203,967 2.5460 -0.86%
2015-10-19 0 5.810 5.800 5.810 5.670 5.870 95,883,116 556,844,233 5.8075 2.587 2.582 2.587 2.524 2.613 215,374,930 2.5855 1.57%
2015-10-16 0 5.720 5.700 5.720 5.630 5.750 84,584,766 482,348,701 5.7025 2.546 2.538 2.546 2.506 2.560 189,996,308 2.5387 1.06%
2015-10-15 0 5.660 5.650 5.660 5.590 5.740 99,049,023 564,110,450 5.6953 2.520 2.515 2.520 2.489 2.555 222,486,265 2.5355 1.62%
2015-10-14 0 5.570 5.570 5.580 5.430 5.630 82,365,465 458,913,426 5.5717 2.480 2.480 2.484 2.417 2.506 185,011,262 2.4805 -0.36%
2015-10-13 0 5.590 5.570 5.590 5.440 5.610 92,160,840 511,271,447 5.5476 2.489 2.480 2.489 2.422 2.498 207,013,865 2.4697 -0.71%
2015-10-12 0 5.630 5.610 5.630 5.430 5.650 131,379,321 736,303,797 5.6044 2.506 2.498 2.506 2.417 2.515 295,107,348 2.4950 3.30%
2015-10-09 0 5.450 5.440 5.450 5.430 5.610 95,355,581 527,286,674 5.5297 2.426 2.422 2.426 2.417 2.498 214,189,968 2.4618 0.74%
2015-10-08 0 5.410 5.400 5.410 5.280 5.500 121,237,050 652,421,580 5.3814 2.408 2.404 2.408 2.351 2.449 272,325,538 2.3957 -1.10%
2015-10-07 0 5.470 5.460 5.470 5.100 5.520 178,130,983 960,941,965 5.3946 2.435 2.431 2.435 2.270 2.457 400,122,040 2.4016 6.63%
2015-10-06 0 5.130 5.110 5.130 5.050 5.170 86,674,128 442,964,547 5.1107 2.284 2.275 2.284 2.248 2.302 194,689,483 2.2752 1.58%
2015-10-05 0 5.050 5.040 5.050 4.990 5.090 93,928,144 472,660,147 5.0321 2.248 2.244 2.248 2.222 2.266 210,983,625 2.2403 3.91%
2015-10-02 0 4.860 4.860 4.880 4.770 4.920 142,351,452 691,828,248 4.8600 2.164 2.164 2.173 2.124 2.190 319,753,209 2.1636 3.18%
2015-09-30 0 4.710 4.720 4.730 4.570 4.760 149,766,128 699,426,453 4.6701 2.097 2.101 2.106 2.035 2.119 336,408,230 2.0791 5.13%
2015-09-29 0 4.480 4.480 4.500 4.460 4.670 185,715,784 838,906,795 4.5172 1.994 1.994 2.003 1.986 2.079 417,159,200 2.0110 -7.25%
2015-09-25 0 4.830 4.820 4.840 4.780 4.890 82,105,962 396,280,266 4.8264 2.150 2.146 2.155 2.128 2.177 184,428,360 2.1487 -0.62%
2015-09-24 0 4.860 4.850 4.860 4.750 4.990 81,925,491 396,930,370 4.8450 2.164 2.159 2.164 2.115 2.222 184,022,981 2.1570 -1.82%
2015-09-23 0 4.950 4.950 4.960 4.860 5.120 104,167,157 514,729,741 4.9414 2.204 2.204 2.208 2.164 2.279 233,982,739 2.1999 -3.88%
2015-09-22 0 5.150 5.130 5.140 5.120 5.270 46,973,882 243,387,061 5.1813 2.293 2.284 2.288 2.279 2.346 105,513,848 2.3067 0.39%
2015-09-21 0 5.130 5.120 5.140 5.030 5.140 59,484,048 303,424,337 5.1009 2.284 2.279 2.288 2.239 2.288 133,614,480 2.2709 -2.29%
2015-09-18 0 5.250 5.250 5.270 5.180 5.330 82,313,119 432,124,985 5.2498 2.337 2.337 2.346 2.306 2.373 184,893,681 2.3372 -0.57%
2015-09-17 0 5.280 5.280 5.290 5.270 5.410 97,628,762 521,218,268 5.3388 2.351 2.351 2.355 2.346 2.408 219,296,041 2.3768 0.57%
2015-09-16 0 5.250 5.240 5.260 5.110 5.290 78,347,988 409,011,063 5.2204 2.337 2.333 2.342 2.275 2.355 175,987,109 2.3241 2.34%
2015-09-15 0 5.130 5.110 5.130 5.050 5.210 66,027,683 340,189,322 5.1522 2.284 2.275 2.284 2.248 2.319 148,312,948 2.2937 0.39%
2015-09-14 0 5.110 5.090 5.110 5.060 5.170 80,519,007 411,168,706 5.1065 2.275 2.266 2.275 2.253 2.302 180,863,704 2.2734 1.38%
2015-09-11 0 5.150 5.130 5.160 5.130 5.310 126,970,980 662,622,947 5.2187 2.244 2.235 2.248 2.235 2.314 291,392,364 2.2740 -1.72%
2015-09-10 0 5.240 5.230 5.250 5.150 5.300 111,261,977 581,735,912 5.2285 2.283 2.279 2.288 2.244 2.309 255,340,949 2.2783 -2.42%
2015-09-09 0 5.370 5.360 5.370 5.090 5.420 191,383,331 1,016,397,905 5.3108 2.340 2.336 2.340 2.218 2.362 439,215,649 2.3141 8.48%
2015-09-08 0 4.950 4.940 4.960 4.770 5.050 131,387,210 647,125,726 4.9253 2.157 2.153 2.161 2.078 2.200 301,527,402 2.1462 4.21%
2015-09-07 0 4.750 4.760 4.770 4.720 4.920 77,056,642 371,048,354 4.8153 2.070 2.074 2.078 2.057 2.144 176,841,331 2.0982 -1.25%
2015-09-04 0 4.810 4.810 4.830 4.760 4.970 124,790,329 603,762,061 4.8382 2.096 2.096 2.105 2.074 2.166 286,387,874 2.1082 -3.41%
2015-09-02 0 4.980 4.970 4.990 4.860 5.090 104,963,176 522,896,111 4.9817 2.170 2.166 2.174 2.118 2.218 240,885,500 2.1707 -1.39%
2015-09-01 0 5.050 5.040 5.060 5.010 5.230 84,261,125 432,727,236 5.1356 2.200 2.196 2.205 2.183 2.279 193,375,277 2.2378 -2.13%
2015-08-31 0 5.160 5.160 5.170 5.110 5.280 121,414,801 628,133,394 5.1734 2.248 2.248 2.253 2.227 2.301 278,641,198 2.2543 -0.39%
2015-08-28 0 5.180 5.180 5.200 5.150 5.330 150,401,914 788,709,158 5.2440 2.257 2.257 2.266 2.244 2.322 345,165,244 2.2850 2.78%
2015-08-27 0 5.040 5.030 5.040 4.950 5.150 174,104,906 878,106,912 5.0436 2.196 2.192 2.196 2.157 2.244 399,562,484 2.1977 1.82%
2015-08-26 0 4.950 4.950 4.960 4.890 5.120 141,596,450 710,638,725 5.0188 2.157 2.157 2.161 2.131 2.231 324,957,123 2.1869 -1.79%
2015-08-25 0 5.040 5.040 5.050 4.800 5.130 179,488,498 894,694,988 4.9847 2.196 2.196 2.200 2.092 2.235 411,917,572 2.1720 -1.95%
2015-08-24 0 5.140 5.130 5.140 4.900 5.180 180,666,351 910,848,891 5.0416 2.240 2.235 2.240 2.135 2.257 414,620,689 2.1968 -3.02%
2015-08-21 0 5.300 5.290 5.310 5.210 5.330 101,704,429 535,314,192 5.2634 2.309 2.305 2.314 2.270 2.322 233,406,831 2.2935 -2.39%
2015-08-20 0 5.430 5.410 5.420 5.280 5.560 109,301,146 590,381,870 5.4014 2.366 2.357 2.362 2.301 2.423 250,840,935 2.3536 -2.69%
2015-08-19 0 5.580 5.580 5.600 5.550 5.680 91,621,864 514,086,887 5.6110 2.431 2.431 2.440 2.418 2.475 210,267,823 2.4449 -1.76%
2015-08-18 0 5.680 5.670 5.680 5.670 5.850 75,217,163 432,757,444 5.7534 2.475 2.471 2.475 2.471 2.549 172,619,814 2.5070 -1.39%
2015-08-17 0 5.760 5.760 5.770 5.720 5.800 47,466,554 272,813,790 5.7475 2.510 2.510 2.514 2.492 2.527 108,933,485 2.5044 -0.69%
2015-08-14 0 5.800 5.790 5.800 5.760 5.870 49,781,679 288,862,789 5.8026 2.527 2.523 2.527 2.510 2.558 114,246,587 2.5284 -0.34%
2015-08-13 0 5.820 5.820 5.830 5.730 5.910 75,681,761 442,367,040 5.8451 2.536 2.536 2.540 2.497 2.575 173,686,044 2.5469 0.87%
2015-08-12 0 5.770 5.760 5.770 5.650 5.800 67,494,134 388,122,540 5.7505 2.514 2.510 2.514 2.462 2.527 154,895,830 2.5057 -0.17%
2015-08-11 0 5.780 5.780 5.790 5.750 5.930 81,868,198 478,886,991 5.8495 2.519 2.519 2.523 2.505 2.584 187,883,623 2.5488 -0.17%
2015-08-10 0 5.790 5.780 5.790 5.700 5.830 64,437,082 371,676,180 5.7680 2.523 2.519 2.523 2.484 2.540 147,880,041 2.5134 -0.69%
2015-08-07 0 5.830 5.830 5.850 5.790 5.910 41,171,788 241,538,107 5.8666 2.540 2.540 2.549 2.523 2.575 94,487,297 2.5563 1.04%
2015-08-06 0 5.770 5.760 5.770 5.750 5.860 42,069,260 243,596,682 5.7904 2.514 2.510 2.514 2.505 2.553 96,546,952 2.5231 -1.03%
2015-08-05 0 5.830 5.820 5.840 5.750 5.880 34,019,799 198,292,045 5.8287 2.540 2.536 2.545 2.505 2.562 78,073,822 2.5398 1.04%
2015-08-04 0 5.770 5.760 5.780 5.710 5.820 59,245,208 341,971,106 5.7721 2.514 2.510 2.519 2.488 2.536 135,964,937 2.5151 -0.69%
2015-08-03 0 5.810 5.790 5.810 5.700 5.830 66,041,468 382,023,948 5.7846 2.532 2.523 2.532 2.484 2.540 151,562,030 2.5206 -1.19%
2015-07-31 0 5.880 5.870 5.890 5.820 5.960 64,137,164 377,550,787 5.8866 2.562 2.558 2.567 2.536 2.597 147,191,743 2.5650 -0.17%
2015-07-30 0 5.890 5.880 5.890 5.870 5.990 70,674,624 419,528,672 5.9361 2.567 2.562 2.567 2.558 2.610 162,194,903 2.5866 -0.17%
2015-07-29 0 5.900 5.890 5.900 5.810 5.950 93,628,233 553,020,619 5.9066 2.571 2.567 2.571 2.532 2.593 214,872,345 2.5737 1.37%
2015-07-28 0 5.820 5.820 5.830 5.720 6.000 139,291,317 815,565,055 5.8551 2.536 2.536 2.540 2.492 2.614 319,666,952 2.5513 0.52%
2015-07-27 0 5.790 5.770 5.790 5.750 6.030 158,458,455 924,612,354 5.8350 2.523 2.514 2.523 2.505 2.628 363,654,623 2.5426 -3.98%
2015-07-24 0 6.030 6.020 6.040 6.010 6.060 72,338,810 436,128,531 6.0290 2.628 2.623 2.632 2.619 2.641 166,014,131 2.6271 -1.15%
2015-07-23 0 6.100 6.080 6.100 6.040 6.120 43,616,905 265,497,960 6.0870 2.658 2.649 2.658 2.632 2.667 100,098,724 2.6524 0.33%
2015-07-22 0 6.080 6.070 6.090 6.030 6.100 70,996,174 430,125,311 6.0584 2.649 2.645 2.654 2.628 2.658 162,932,845 2.6399 -0.82%
2015-07-21 0 6.130 6.120 6.130 6.050 6.150 53,602,745 327,665,344 6.1128 2.671 2.667 2.671 2.636 2.680 123,015,752 2.6636 0.16%
2015-07-20 0 6.120 6.120 6.130 6.030 6.160 84,690,765 515,832,728 6.0908 2.667 2.667 2.671 2.628 2.684 194,361,280 2.6540 -0.65%
2015-07-17 0 6.160 6.160 6.180 6.130 6.240 82,695,650 511,420,697 6.1844 2.684 2.684 2.693 2.671 2.719 189,782,586 2.6948 -0.65%
2015-07-16 0 6.200 6.180 6.200 6.120 6.210 65,137,748 401,859,197 6.1694 2.702 2.693 2.702 2.667 2.706 149,488,036 2.6882 -0.16%
2015-07-15 0 6.210 6.190 6.210 6.100 6.210 110,302,828 679,197,417 6.1576 2.706 2.697 2.706 2.658 2.706 253,139,748 2.6831 1.97%
2015-07-14 0 6.090 6.090 6.100 6.060 6.180 131,394,621 801,518,095 6.1001 2.654 2.654 2.658 2.641 2.693 301,544,410 2.6580 -1.77%
2015-07-13 0 6.200 6.190 6.200 6.090 6.240 112,312,228 693,028,984 6.1706 2.702 2.697 2.702 2.654 2.719 257,751,225 2.6888 -0.32%
2015-07-10 0 6.220 6.210 6.230 6.130 6.250 206,838,778 1,282,627,396 6.2011 2.710 2.706 2.715 2.671 2.723 474,685,165 2.7021 1.47%
2015-07-09 0 6.130 6.130 6.140 6.070 6.440 308,337,007 1,920,538,151 6.2287 2.671 2.671 2.675 2.645 2.806 707,618,776 2.7141 -0.49%
2015-07-08 1 6.160 6.160 6.190 6.050 6.310 144,324,962 890,990,940 6.1735 2.684 2.684 2.697 2.636 2.750 331,218,928 2.6900 -3.45%
2015-07-07 0 6.380 6.370 6.390 6.320 6.460 137,571,797 876,698,552 6.3727 2.780 2.776 2.784 2.754 2.815 315,720,736 2.7768 -1.85%
2015-07-06 0 6.500 6.490 6.510 6.350 6.730 140,876,157 910,229,981 6.4612 2.832 2.828 2.837 2.767 2.933 323,304,085 2.8154 -1.37%
2015-07-03 0 6.590 6.590 6.600 6.540 6.690 111,092,753 734,078,845 6.6078 2.872 2.872 2.876 2.850 2.915 254,952,588 2.8793 0.46%
2015-07-02 0 6.560 6.550 6.570 6.520 6.680 133,751,929 881,163,529 6.5880 2.858 2.854 2.863 2.841 2.911 306,954,320 2.8707 -1.94%
2015-06-30 0 6.690 6.660 6.680 6.530 6.770 161,226,901 1,076,836,130 6.6790 2.915 2.902 2.911 2.845 2.950 370,008,075 2.9103 2.45%
2015-06-29 0 6.530 6.530 6.540 6.440 6.690 146,245,776 954,616,438 6.5275 2.845 2.845 2.850 2.806 2.915 335,627,105 2.8443 -1.95%
2015-06-26 0 6.660 6.640 6.660 6.610 6.760 126,704,641 847,546,574 6.6892 2.902 2.893 2.902 2.880 2.946 290,781,129 2.9147 -2.20%
2015-06-25 0 6.810 6.790 6.800 6.780 6.890 135,882,144 928,079,889 6.8300 2.967 2.959 2.963 2.954 3.002 311,843,062 2.9761 -0.29%
2015-06-24 0 6.830 6.820 6.840 6.800 6.920 120,808,462 829,061,658 6.8626 2.976 2.972 2.980 2.963 3.015 277,249,679 2.9903 0.74%
2015-06-23 0 6.780 6.760 6.770 6.590 6.850 169,669,444 1,150,158,329 6.7788 2.954 2.946 2.950 2.872 2.985 389,383,310 2.9538 2.73%
2015-06-22 0 6.600 6.600 6.610 6.520 6.650 82,773,922 545,721,140 6.5929 2.876 2.876 2.880 2.841 2.898 189,962,217 2.8728 0.61%
2015-06-19 0 6.560 6.560 6.590 6.430 6.600 94,674,438 618,776,512 6.5358 2.858 2.858 2.872 2.802 2.876 217,273,336 2.8479 0.15%
2015-06-18 0 6.550 6.530 6.540 6.390 6.620 167,754,036 1,098,227,392 6.5467 2.854 2.845 2.850 2.784 2.885 384,987,540 2.8526 1.87%
2015-06-17 0 6.430 6.410 6.440 6.220 6.520 140,551,620 898,746,184 6.3944 2.802 2.793 2.806 2.710 2.841 322,559,288 2.7863 2.23%
2015-06-16 0 6.290 6.280 6.300 6.270 6.430 134,971,020 852,848,859 6.3188 2.741 2.736 2.745 2.732 2.802 309,752,076 2.7533 -2.18%
2015-06-15 0 6.430 6.410 6.430 6.380 6.490 62,208,475 400,323,492 6.4352 2.802 2.793 2.802 2.780 2.828 142,765,493 2.8041 -0.62%
2015-06-12 0 6.470 6.470 6.480 6.400 6.560 96,048,337 620,651,204 6.4619 2.819 2.819 2.824 2.789 2.858 220,426,368 2.8157 1.25%
2015-06-11 0 6.390 6.380 6.400 6.350 6.460 101,656,248 651,612,175 6.4100 2.784 2.780 2.789 2.767 2.815 233,296,258 2.7931 0.31%
2015-06-10 0 6.370 6.360 6.380 6.320 6.500 121,306,652 778,410,063 6.4169 2.776 2.771 2.780 2.754 2.832 278,393,001 2.7961 -1.09%
2015-06-09 0 6.580 6.580 6.590 6.570 6.690 90,999,273 601,765,005 6.6129 2.806 2.806 2.811 2.802 2.853 213,361,757 2.8204 -1.20%
2015-06-08 0 6.660 6.660 6.680 6.480 6.700 129,387,426 858,807,704 6.6375 2.841 2.841 2.849 2.764 2.858 303,368,671 2.8309 1.68%
2015-06-05 0 6.550 6.530 6.570 6.480 6.680 290,310,519 1,899,353,800 6.5425 2.794 2.785 2.802 2.764 2.849 680,677,552 2.7904 -1.95%
2015-06-04 0 6.680 6.670 6.680 6.520 6.870 181,744,118 1,213,356,375 6.6762 2.849 2.845 2.849 2.781 2.930 426,126,968 2.8474 -1.33%
2015-06-03 0 6.770 6.760 6.770 6.750 6.920 84,652,225 575,649,805 6.8002 2.887 2.883 2.887 2.879 2.951 198,480,129 2.9003 -0.73%
2015-06-02 0 6.820 6.800 6.810 6.740 6.890 71,907,683 489,402,888 6.8060 2.909 2.900 2.904 2.875 2.939 168,598,595 2.9028 0.00%
2015-06-01 0 6.820 6.810 6.840 6.710 6.960 87,384,104 598,717,729 6.8516 2.909 2.904 2.917 2.862 2.968 204,885,439 2.9222 -0.15%
2015-05-29 0 6.830 6.830 6.850 6.730 6.900 143,329,501 978,755,676 6.8287 2.913 2.913 2.922 2.870 2.943 336,058,005 2.9125 -1.30%
2015-05-28 0 6.920 6.900 6.920 6.750 7.120 200,599,018 1,388,319,010 6.9209 2.951 2.943 2.951 2.879 3.037 470,335,174 2.9518 -2.67%
2015-05-27 0 7.110 7.090 7.100 7.070 7.200 123,368,433 880,219,860 7.1349 3.032 3.024 3.028 3.015 3.071 289,256,219 3.0430 -0.84%
2015-05-26 0 7.170 7.160 7.170 7.130 7.350 204,193,455 1,478,044,869 7.2385 3.058 3.054 3.058 3.041 3.135 478,762,883 3.0872 2.28%
2015-05-22 0 7.010 7.000 7.010 6.840 7.050 108,735,382 759,074,298 6.9809 2.990 2.986 2.990 2.917 3.007 254,946,786 2.9774 2.79%
2015-05-21 0 6.820 6.810 6.820 6.780 6.860 88,488,711 603,064,305 6.8152 2.909 2.904 2.909 2.892 2.926 207,475,359 2.9067 -1.02%
2015-05-20 0 6.890 6.880 6.900 6.800 6.920 101,812,696 698,995,366 6.8655 2.939 2.934 2.943 2.900 2.951 238,715,486 2.9282 -0.14%
2015-05-19 0 6.900 6.910 6.920 6.790 6.950 118,461,586 815,179,595 6.8814 2.943 2.947 2.951 2.896 2.964 277,751,363 2.9349 0.73%
2015-05-18 0 6.850 6.840 6.860 6.790 6.900 107,238,163 732,833,977 6.8337 2.922 2.917 2.926 2.896 2.943 251,436,326 2.9146 -1.15%
2015-05-15 0 6.930 6.910 6.920 6.770 6.980 99,259,905 682,255,273 6.8734 2.956 2.947 2.951 2.887 2.977 232,730,076 2.9315 0.43%
2015-05-14 0 6.900 6.890 6.910 6.810 6.940 95,119,273 652,534,416 6.8602 2.943 2.939 2.947 2.904 2.960 223,021,729 2.9259 0.00%
2015-05-13 0 6.900 6.890 6.910 6.860 7.020 111,176,708 770,533,521 6.9307 2.943 2.939 2.947 2.926 2.994 260,670,849 2.9560 -0.58%
2015-05-12 0 6.940 6.920 6.940 6.860 7.030 116,220,701 805,769,696 6.9331 2.960 2.951 2.960 2.926 2.998 272,497,264 2.9570 -2.25%
2015-05-11 0 7.100 7.080 7.100 6.910 7.140 88,162,653 620,542,019 7.0386 3.028 3.020 3.028 2.947 3.045 206,710,866 3.0020 0.57%
2015-05-08 0 7.060 7.050 7.070 6.860 7.090 102,746,203 720,796,927 7.0153 3.011 3.007 3.015 2.926 3.024 240,904,237 2.9920 0.43%
2015-05-07 0 7.030 7.010 7.040 6.980 7.140 111,609,204 787,012,377 7.0515 2.998 2.990 3.003 2.977 3.045 261,684,902 3.0075 -1.68%
2015-05-06 0 7.150 7.150 7.170 7.130 7.390 120,879,615 875,924,076 7.2463 3.049 3.049 3.058 3.041 3.152 283,420,803 3.0905 -1.24%
2015-05-05 0 7.240 7.210 7.220 7.150 7.470 159,541,132 1,163,366,827 7.2920 3.088 3.075 3.079 3.049 3.186 374,068,661 3.1100 -1.63%
2015-05-04 0 7.360 7.340 7.350 7.290 7.500 141,398,969 1,044,999,785 7.3904 3.139 3.131 3.135 3.109 3.199 331,531,577 3.1520 1.38%
2015-04-30 0 7.260 7.240 7.300 7.240 7.420 174,242,527 1,275,915,664 7.3226 3.096 3.088 3.113 3.088 3.165 408,538,337 3.1231 -0.27%
2015-04-29 0 7.280 7.280 7.300 7.150 7.300 158,666,489 1,144,549,265 7.2136 3.105 3.105 3.113 3.049 3.113 372,017,927 3.0766 0.28%
2015-04-28 0 7.260 7.250 7.260 7.150 7.480 363,217,535 2,655,055,146 7.3098 3.096 3.092 3.096 3.049 3.190 851,619,237 3.1177 -4.85%
2015-04-27 0 7.630 7.620 7.630 7.120 7.790 548,970,880 4,136,812,093 7.5356 3.254 3.250 3.254 3.037 3.322 1,287,146,453 3.2139 7.16%
2015-04-24 0 7.120 7.120 7.130 6.960 7.170 166,764,387 1,180,306,558 7.0777 3.037 3.037 3.041 2.968 3.058 391,004,691 3.0187 0.99%
2015-04-23 0 7.050 7.050 7.060 7.010 7.150 162,147,449 1,150,077,908 7.0928 3.007 3.007 3.011 2.990 3.049 380,179,571 3.0251 0.71%
2015-04-22 0 7.000 6.990 7.010 6.880 7.060 126,849,717 886,597,081 6.9894 2.986 2.981 2.990 2.934 3.011 297,418,623 2.9810 0.57%
2015-04-21 0 6.960 6.950 6.960 6.860 7.000 125,045,402 865,929,889 6.9249 2.968 2.964 2.968 2.926 2.986 293,188,130 2.9535 1.75%
2015-04-20 0 6.840 6.800 6.810 6.740 6.960 219,893,396 1,503,859,600 6.8390 2.917 2.900 2.904 2.875 2.968 515,573,804 2.9169 -2.43%
2015-04-17 0 7.010 7.010 7.020 7.000 7.170 256,242,707 1,816,401,674 7.0886 2.990 2.990 2.994 2.986 3.058 600,800,340 3.0233 0.43%
2015-04-16 0 6.980 6.990 7.000 6.860 7.040 325,253,574 2,266,190,387 6.9675 2.977 2.981 2.986 2.926 3.003 762,606,906 2.9716 2.95%
2015-04-15 0 6.780 6.770 6.790 6.670 6.930 287,432,660 1,959,392,599 6.8169 2.892 2.887 2.896 2.845 2.956 673,929,970 2.9074 2.11%
2015-04-14 0 6.640 6.640 6.650 6.610 6.770 229,905,584 1,534,841,315 6.6760 2.832 2.832 2.836 2.819 2.887 539,048,915 2.8473 -2.21%
2015-04-13 0 6.790 6.780 6.790 6.660 6.790 208,808,463 1,405,982,653 6.7334 2.896 2.892 2.896 2.841 2.896 489,583,478 2.8718 1.49%
2015-04-10 0 6.690 6.670 6.680 6.530 6.750 198,178,125 1,317,932,421 6.6502 2.853 2.845 2.849 2.785 2.879 464,659,019 2.8363 1.52%
2015-04-09 0 6.590 6.580 6.590 6.480 6.800 346,421,006 2,292,797,896 6.6185 2.811 2.806 2.811 2.764 2.900 812,237,198 2.8228 2.81%
2015-04-08 0 6.410 6.410 6.420 6.310 6.480 265,999,626 1,708,483,193 6.4229 2.734 2.734 2.738 2.691 2.764 623,676,934 2.7394 2.89%
2015-04-02 0 6.230 6.220 6.230 6.220 6.270 138,763,016 866,535,160 6.2447 2.657 2.653 2.657 2.653 2.674 325,351,181 2.6634 0.65%
2015-04-01 0 6.190 6.190 6.200 6.180 6.240 80,577,988 500,643,240 6.2132 2.640 2.640 2.644 2.636 2.661 188,927,455 2.6499 0.32%
2015-03-31 0 6.170 6.170 6.180 6.150 6.250 149,632,351 928,180,361 6.2031 2.632 2.632 2.636 2.623 2.666 350,836,004 2.6456 0.82%
2015-03-30 0 6.120 6.110 6.120 6.030 6.190 140,343,497 863,165,185 6.1504 2.610 2.606 2.610 2.572 2.640 329,056,861 2.6231 1.49%
2015-03-27 0 6.030 6.030 6.040 6.010 6.070 90,008,392 543,168,004 6.0346 2.572 2.572 2.576 2.563 2.589 211,038,484 2.5738 -0.33%
2015-03-26 0 6.050 6.050 6.060 5.970 6.100 110,751,724 669,447,153 6.0446 2.580 2.580 2.585 2.546 2.602 259,674,409 2.5780 0.67%
2015-03-25 0 6.010 6.000 6.020 5.990 6.040 96,684,566 580,942,608 6.0086 2.563 2.559 2.568 2.555 2.576 226,691,799 2.5627 -0.33%
2015-03-24 0 6.030 6.030 6.040 5.990 6.050 116,216,280 699,312,745 6.0173 2.572 2.572 2.576 2.555 2.580 272,486,899 2.5664 -0.66%
2015-03-23 0 6.070 6.060 6.080 5.980 6.080 188,548,664 1,138,581,667 6.0387 2.589 2.585 2.593 2.550 2.593 442,081,271 2.5755 -2.10%
2015-03-20 0 6.200 6.210 6.220 6.140 6.230 86,873,619 537,679,578 6.1892 2.644 2.649 2.653 2.619 2.657 203,688,528 2.6397 0.00%
2015-03-19 0 6.200 6.190 6.200 6.140 6.230 140,048,044 867,041,018 6.1910 2.644 2.640 2.644 2.619 2.657 328,364,126 2.6405 0.81%
2015-03-18 0 6.150 6.150 6.170 6.100 6.220 82,817,900 510,863,130 6.1685 2.623 2.623 2.632 2.602 2.653 194,179,273 2.6309 0.65%
2015-03-17 0 6.110 6.110 6.130 6.070 6.130 72,627,763 442,752,929 6.0962 2.606 2.606 2.614 2.589 2.614 170,286,933 2.6000 -0.49%
2015-03-16 0 6.140 6.140 6.150 6.080 6.170 75,887,608 464,914,325 6.1264 2.619 2.619 2.623 2.593 2.632 177,930,140 2.6129 -0.16%
2015-03-13 0 6.150 6.150 6.170 6.080 6.180 63,415,538 389,790,289 6.1466 2.623 2.623 2.632 2.593 2.636 148,687,458 2.6215 0.16%
2015-03-12 0 6.140 6.130 6.150 6.070 6.150 88,850,626 543,478,529 6.1168 2.619 2.614 2.623 2.589 2.623 208,323,924 2.6088 0.82%
2015-03-11 0 6.090 6.080 6.100 6.080 6.130 78,555,977 478,968,524 6.0972 2.597 2.593 2.602 2.593 2.614 184,186,540 2.6005 -0.65%
2015-03-10 0 6.130 6.130 6.150 6.110 6.170 70,887,837 434,804,691 6.1337 2.614 2.614 2.623 2.606 2.632 166,207,410 2.6160 -1.13%
2015-03-09 0 6.200 6.190 6.210 6.110 6.230 95,803,726 590,245,388 6.1610 2.644 2.640 2.649 2.606 2.657 224,626,534 2.6277 0.00%
2015-03-06 0 6.200 6.190 6.200 6.170 6.230 87,909,664 545,283,804 6.2028 2.644 2.640 2.644 2.632 2.657 206,117,695 2.6455 -0.48%
2015-03-05 0 6.230 6.230 6.240 6.200 6.330 117,861,160 735,310,167 6.2388 2.657 2.657 2.661 2.644 2.700 276,343,572 2.6609 -1.58%
2015-03-04 0 6.330 6.330 6.350 6.290 6.420 81,800,260 518,876,792 6.3432 2.700 2.700 2.708 2.683 2.738 191,793,260 2.7054 -1.56%
2015-03-03 0 6.430 6.410 6.440 6.370 6.510 75,616,176 485,578,808 6.4216 2.742 2.734 2.747 2.717 2.777 177,293,726 2.7388 -1.08%
2015-03-02 0 6.500 6.490 6.500 6.460 6.560 94,293,555 614,061,545 6.5122 2.772 2.768 2.772 2.755 2.798 221,085,707 2.7775 0.00%
2015-02-27 0 6.500 6.500 6.520 6.450 6.570 108,720,536 708,076,676 6.5128 2.772 2.772 2.781 2.751 2.802 254,911,977 2.7777 -0.46%
2015-02-26 0 6.530 6.540 6.550 6.380 6.580 163,375,497 1,062,231,460 6.5018 2.785 2.789 2.794 2.721 2.806 383,058,918 2.7730 1.40%
2015-02-25 0 6.440 6.440 6.460 6.370 6.480 92,936,228 597,802,241 6.4324 2.747 2.747 2.755 2.717 2.764 217,903,245 2.7434 0.31%
2015-02-24 0 6.420 6.390 6.400 6.330 6.430 77,806,015 496,677,702 6.3835 2.738 2.725 2.730 2.700 2.742 182,428,139 2.7226 -0.47%
2015-02-23 0 6.450 6.430 6.450 6.300 6.460 109,768,090 701,786,209 6.3934 2.751 2.742 2.751 2.687 2.755 257,368,128 2.7268 -1.07%
2015-02-18 0 6.520 6.510 6.520 6.370 6.580 328,289,493 2,131,111,979 6.4916 2.781 2.777 2.781 2.717 2.806 769,725,084 2.7687 4.65%
2015-02-17 0 6.230 6.210 6.230 6.140 6.230 54,825,876 340,535,488 6.2112 2.657 2.649 2.657 2.619 2.657 128,547,678 2.6491 0.97%
2015-02-16 0 6.170 6.170 6.180 6.140 6.210 64,305,729 397,171,082 6.1763 2.632 2.632 2.636 2.619 2.649 150,774,648 2.6342 0.33%
2015-02-13 0 6.150 6.150 6.170 6.120 6.180 56,871,939 350,078,106 6.1556 2.623 2.623 2.632 2.610 2.636 133,344,986 2.6254 0.33%
2015-02-12 0 6.130 6.120 6.130 6.050 6.160 83,928,846 513,120,846 6.1138 2.614 2.610 2.614 2.580 2.627 196,784,056 2.6075 0.33%
2015-02-11 0 6.110 6.100 6.120 6.070 6.160 77,327,503 471,824,545 6.1016 2.606 2.602 2.610 2.589 2.627 181,306,195 2.6024 -0.49%
2015-02-10 0 6.140 6.140 6.160 6.120 6.170 40,228,230 247,272,334 6.1467 2.619 2.619 2.627 2.610 2.632 94,321,257 2.6216 0.49%
2015-02-09 0 6.110 6.110 6.120 6.100 6.160 63,547,958 389,228,356 6.1250 2.606 2.606 2.610 2.602 2.627 148,997,937 2.6123 -0.33%
2015-02-06 0 6.130 6.120 6.140 6.100 6.240 116,974,006 717,736,172 6.1359 2.614 2.610 2.619 2.602 2.661 274,263,504 2.6170 -0.97%
2015-02-05 0 6.190 6.170 6.200 6.140 6.330 114,832,786 713,076,968 6.2097 2.640 2.632 2.644 2.619 2.700 269,243,085 2.6485 -1.43%
2015-02-04 0 6.280 6.270 6.290 6.250 6.360 168,231,793 1,062,487,746 6.3156 2.678 2.674 2.683 2.666 2.713 394,445,249 2.6936 1.62%
2015-02-03 0 6.180 6.180 6.190 6.120 6.220 111,305,547 686,621,359 6.1688 2.636 2.636 2.640 2.610 2.653 260,972,932 2.6310 1.81%
2015-02-02 0 6.070 6.060 6.070 6.040 6.160 101,514,100 617,504,375 6.0829 2.589 2.585 2.589 2.576 2.627 238,015,382 2.5944 -0.98%
2015-01-30 0 6.130 6.120 6.140 6.130 6.220 60,633,706 372,560,860 6.1445 2.614 2.610 2.619 2.614 2.653 142,165,026 2.6206 -0.65%
2015-01-29 0 6.170 6.150 6.180 6.100 6.210 119,483,104 733,456,703 6.1386 2.632 2.623 2.636 2.602 2.649 280,146,469 2.6181 -1.12%
2015-01-28 0 6.240 6.220 6.250 6.160 6.260 71,987,838 448,108,663 6.2248 2.661 2.653 2.666 2.627 2.670 168,786,531 2.6549 0.48%
2015-01-27 0 6.210 6.190 6.230 6.190 6.320 85,572,973 532,929,426 6.2278 2.649 2.640 2.657 2.640 2.695 200,638,964 2.6562 -0.80%
2015-01-26 0 6.260 6.240 6.260 6.210 6.330 76,798,471 480,339,801 6.2545 2.670 2.661 2.670 2.649 2.700 180,065,798 2.6676 -1.11%
2015-01-23 0 6.330 6.330 6.340 6.270 6.360 129,293,621 816,338,318 6.3138 2.700 2.700 2.704 2.674 2.713 303,148,731 2.6929 1.61%
2015-01-22 0 6.230 6.230 6.240 6.210 6.290 144,180,173 899,518,687 6.2389 2.657 2.657 2.661 2.649 2.683 338,052,536 2.6609 0.97%
2015-01-21 0 6.170 6.140 6.150 6.030 6.180 107,877,608 660,972,780 6.1271 2.632 2.619 2.623 2.572 2.636 252,935,603 2.6132 0.98%
2015-01-20 0 6.110 6.110 6.120 6.050 6.160 111,399,455 681,477,670 6.1174 2.606 2.606 2.610 2.580 2.627 261,193,114 2.6091 0.83%
2015-01-19 0 6.060 6.060 6.070 5.970 6.240 231,604,792 1,407,510,975 6.0772 2.585 2.585 2.589 2.546 2.661 543,032,968 2.5919 -2.10%
2015-01-16 0 6.190 6.200 6.210 6.180 6.230 119,090,970 738,773,375 6.2034 2.640 2.644 2.649 2.636 2.657 279,227,051 2.6458 -1.43%
2015-01-15 0 6.280 6.290 6.300 6.190 6.300 110,782,925 692,810,041 6.2538 2.678 2.683 2.687 2.640 2.687 259,747,564 2.6672 0.80%
2015-01-14 0 6.230 6.230 6.240 6.200 6.310 85,597,344 534,320,115 6.2423 2.657 2.657 2.661 2.644 2.691 200,696,106 2.6623 -0.48%
2015-01-13 0 6.260 6.260 6.270 6.160 6.330 114,818,048 720,865,613 6.2783 2.670 2.670 2.674 2.627 2.700 269,208,529 2.6777 0.81%
2015-01-12 0 6.210 6.200 6.210 6.150 6.250 92,502,859 572,993,743 6.1943 2.649 2.644 2.649 2.623 2.666 216,887,145 2.6419 0.00%
2015-01-09 0 6.210 6.220 6.240 6.200 6.370 160,864,522 1,008,972,712 6.2722 2.649 2.653 2.661 2.644 2.717 377,171,552 2.6751 -0.96%
2015-01-08 0 6.270 6.260 6.280 6.150 6.280 194,051,052 1,208,645,636 6.2285 2.674 2.670 2.678 2.623 2.678 454,982,463 2.6565 0.48%
2015-01-07 0 6.240 6.230 6.260 6.100 6.280 163,515,371 1,012,535,748 6.1923 2.661 2.657 2.670 2.602 2.678 383,386,874 2.6410 0.00%
2015-01-06 0 6.240 6.220 6.240 6.150 6.350 221,610,881 1,377,935,895 6.2178 2.661 2.653 2.661 2.623 2.708 519,600,711 2.6519 -1.89%
2015-01-05 0 6.360 6.350 6.370 6.190 6.530 175,790,694 1,126,775,387 6.4098 2.713 2.708 2.717 2.640 2.785 412,168,252 2.7338 1.27%
2015-01-02 0 6.280 6.270 6.280 6.270 6.350 81,419,915 513,558,471 6.3075 2.678 2.674 2.678 2.674 2.708 190,901,482 2.6902 0.48%
2014-12-31 0 6.250 6.240 6.270 6.190 6.280 39,209,716 244,710,894 6.2411 2.666 2.661 2.674 2.640 2.678 91,933,195 2.6618 0.64%
2014-12-30 0 6.210 6.210 6.220 6.140 6.400 121,079,735 752,864,052 6.2179 2.649 2.649 2.653 2.619 2.730 283,890,015 2.6520 -2.05%
2014-12-29 0 6.340 6.330 6.340 6.310 6.430 71,749,749 456,146,393 6.3575 2.704 2.700 2.704 2.691 2.742 168,228,295 2.7115 1.60%
2014-12-24 0 6.240 6.230 6.240 6.220 6.340 40,910,131 256,973,813 6.2814 2.661 2.657 2.661 2.653 2.704 95,920,079 2.6790 0.00%
2014-12-23 0 6.240 6.230 6.250 6.200 6.370 89,667,208 562,746,619 6.2759 2.661 2.657 2.666 2.644 2.717 210,238,526 2.6767 -0.95%
2014-12-22 0 6.300 6.300 6.310 6.200 6.400 240,958,789 1,519,698,065 6.3069 2.687 2.687 2.691 2.644 2.730 564,964,850 2.6899 3.45%
2014-12-19 0 6.090 6.050 6.060 5.980 6.120 117,154,388 712,399,738 6.0809 2.597 2.580 2.585 2.550 2.610 274,686,437 2.5935 0.66%
2014-12-18 0 6.050 6.040 6.050 5.960 6.150 141,528,753 858,272,396 6.0643 2.580 2.576 2.580 2.542 2.623 331,835,875 2.5864 1.17%
2014-12-17 0 5.980 5.970 5.990 5.940 6.040 109,143,577 653,263,798 5.9854 2.550 2.546 2.555 2.533 2.576 255,903,861 2.5528 0.84%
2014-12-16 0 5.930 5.910 5.930 5.900 5.980 148,669,301 882,034,085 5.9329 2.529 2.521 2.529 2.516 2.550 348,577,986 2.5304 -1.66%
2014-12-15 0 6.030 6.010 6.030 5.900 6.120 131,193,542 788,394,278 6.0094 2.572 2.563 2.572 2.516 2.610 307,603,387 2.5630 0.00%
2014-12-12 0 6.030 6.030 6.040 5.990 6.080 74,259,970 448,197,138 6.0355 2.572 2.572 2.576 2.555 2.593 174,113,893 2.5742 -1.15%
2014-12-11 0 6.100 6.100 6.110 5.960 6.120 174,331,494 1,049,470,674 6.0200 2.602 2.602 2.606 2.542 2.610 408,746,934 2.5675 -1.13%
2014-12-10 0 6.170 6.160 6.180 6.080 6.200 102,247,498 628,698,669 6.1488 2.632 2.627 2.636 2.593 2.644 239,734,946 2.6225 -0.80%
2014-12-09 0 6.220 6.210 6.230 6.180 6.440 210,269,320 1,318,031,020 6.2683 2.653 2.649 2.657 2.636 2.747 493,008,681 2.6734 -4.31%
2014-12-08 0 6.500 6.490 6.500 6.430 6.630 153,529,590 1,001,881,210 6.5257 2.772 2.768 2.772 2.742 2.828 359,973,679 2.7832 -1.37%
2014-12-05 0 6.590 6.590 6.600 6.330 6.660 331,273,912 2,168,141,741 6.5449 2.811 2.811 2.815 2.700 2.841 776,722,512 2.7914 1.07%
2014-12-04 0 6.520 6.500 6.510 6.080 6.630 421,542,107 2,718,934,736 6.4500 2.781 2.772 2.777 2.593 2.828 988,370,144 2.7509 7.59%
2014-12-03 0 6.060 6.060 6.070 6.050 6.250 139,574,189 858,027,943 6.1475 2.585 2.585 2.589 2.580 2.666 327,253,100 2.6219 -1.30%
2014-12-02 0 6.140 6.130 6.140 6.100 6.180 160,443,848 985,023,465 6.1394 2.619 2.614 2.619 2.602 2.636 376,185,217 2.6185 0.82%
2014-12-01 0 6.090 6.080 6.110 6.030 6.200 204,821,653 1,252,919,526 6.1171 2.597 2.593 2.606 2.572 2.644 480,235,790 2.6090 -4.09%
2014-11-28 0 6.350 6.350 6.360 6.120 6.380 202,379,851 1,269,291,831 6.2718 2.708 2.708 2.713 2.610 2.721 474,510,610 2.6749 -1.24%
2014-11-27 0 6.430 6.420 6.440 6.410 6.570 64,447,821 417,453,403 6.4774 2.742 2.738 2.747 2.734 2.802 151,107,804 2.7626 -0.16%
2014-11-26 0 6.440 6.430 6.460 6.280 6.500 98,108,238 626,018,885 6.3809 2.747 2.742 2.755 2.678 2.772 230,029,816 2.7215 1.42%
2014-11-25 0 6.350 6.350 6.370 6.320 6.450 145,293,455 926,929,481 6.3797 2.708 2.708 2.717 2.695 2.751 340,662,797 2.7210 -2.31%
2014-11-24 0 6.500 6.470 6.490 6.430 6.550 148,154,944 960,939,390 6.4860 2.772 2.759 2.768 2.742 2.794 347,371,997 2.7663 3.01%
2014-11-21 0 6.310 6.310 6.320 6.210 6.370 60,652,857 382,401,700 6.3048 2.691 2.691 2.695 2.649 2.717 142,209,929 2.6890 1.28%
2014-11-20 0 6.230 6.220 6.240 6.170 6.300 77,637,294 485,154,044 6.2490 2.657 2.653 2.661 2.632 2.687 182,032,547 2.6652 0.97%
2014-11-19 0 6.170 6.160 6.170 6.150 6.240 61,164,754 377,865,581 6.1778 2.632 2.627 2.632 2.623 2.661 143,410,150 2.6349 -0.48%
2014-11-18 0 6.200 6.180 6.200 6.180 6.260 71,900,113 446,699,259 6.2128 2.644 2.636 2.644 2.636 2.670 168,580,846 2.6498 -0.32%
2014-11-17 0 6.220 6.210 6.230 6.200 6.450 124,270,718 778,091,781 6.2613 2.653 2.649 2.657 2.644 2.751 291,371,764 2.6704 -2.20%
2014-11-14 0 6.360 6.360 6.370 6.290 6.450 135,543,173 861,094,203 6.3529 2.713 2.713 2.717 2.683 2.751 317,801,765 2.7095 -1.85%
2014-11-13 0 6.480 6.470 6.490 6.390 6.520 80,422,947 518,946,847 6.4527 2.764 2.759 2.768 2.725 2.781 188,563,938 2.7521 0.47%
2014-11-12 0 6.450 6.430 6.440 6.330 6.480 90,143,806 578,485,960 6.4174 2.751 2.742 2.747 2.700 2.764 211,355,983 2.7370 1.10%
2014-11-11 0 6.380 6.370 6.380 6.320 6.460 115,907,316 739,597,731 6.3809 2.721 2.717 2.721 2.695 2.755 271,762,485 2.7215 -1.09%
2014-11-10 0 6.450 6.450 6.460 6.450 6.620 106,208,441 694,480,995 6.5388 2.751 2.751 2.755 2.751 2.823 249,021,985 2.7888 0.31%
2014-11-07 0 6.430 6.420 6.440 6.410 6.570 106,841,898 689,469,896 6.4532 2.742 2.738 2.747 2.734 2.802 250,507,222 2.7523 -0.92%
2014-11-06 0 6.490 6.480 6.490 6.480 6.600 75,799,044 493,381,865 6.5091 2.768 2.764 2.768 2.764 2.815 177,722,488 2.7761 -1.07%
2014-11-05 0 6.560 6.550 6.560 6.500 6.730 105,247,259 690,758,497 6.5632 2.798 2.794 2.798 2.772 2.870 246,768,346 2.7992 -1.50%
2014-11-04 0 6.660 6.660 6.670 6.600 6.720 77,319,179 515,710,068 6.6699 2.841 2.841 2.845 2.815 2.866 181,286,678 2.8447 0.00%
2014-11-03 0 6.660 6.650 6.660 6.630 6.740 58,137,287 388,098,399 6.6756 2.841 2.836 2.841 2.828 2.875 136,311,789 2.8471 -0.89%
2014-10-31 0 6.720 6.700 6.720 6.660 6.820 149,068,993 1,005,917,346 6.7480 2.866 2.858 2.866 2.841 2.909 349,515,125 2.8780 0.15%
2014-10-30 0 6.710 6.700 6.720 6.640 6.800 118,550,809 793,638,808 6.6945 2.862 2.858 2.866 2.832 2.900 277,960,560 2.8552 -1.18%
2014-10-29 0 6.790 6.770 6.790 6.720 6.820 135,864,238 920,231,212 6.7732 2.896 2.887 2.896 2.866 2.909 318,554,551 2.8888 1.95%
2014-10-28 0 6.660 6.650 6.670 6.560 6.700 127,031,710 841,951,547 6.6279 2.841 2.836 2.845 2.798 2.858 297,845,334 2.8268 0.76%
2014-10-27 0 6.610 6.610 6.620 6.540 6.630 70,631,297 465,251,084 6.5870 2.819 2.819 2.823 2.789 2.828 165,605,912 2.8094 -0.15%
2014-10-24 0 6.620 6.620 6.630 6.560 6.670 65,246,793 432,416,284 6.6274 2.823 2.823 2.828 2.798 2.845 152,981,117 2.8266 -0.15%
2014-10-23 0 6.630 6.620 6.640 6.520 6.640 80,452,536 530,768,619 6.5973 2.828 2.823 2.832 2.781 2.832 188,633,314 2.8138 0.30%
2014-10-22 0 6.610 6.590 6.620 6.510 6.660 115,751,491 763,083,867 6.5924 2.819 2.811 2.823 2.777 2.841 271,397,130 2.8117 1.54%
2014-10-21 0 6.510 6.500 6.510 6.460 6.590 90,809,115 591,235,095 6.5107 2.777 2.772 2.777 2.755 2.811 212,915,902 2.7768 -0.76%
2014-10-20 0 6.560 6.550 6.570 6.550 6.710 76,116,257 503,225,572 6.6113 2.798 2.794 2.802 2.794 2.862 178,466,243 2.8197 0.15%
2014-10-17 0 6.550 6.560 6.570 6.490 6.630 95,395,679 625,112,017 6.5528 2.794 2.798 2.802 2.768 2.828 223,669,805 2.7948 0.61%
2014-10-16 0 6.510 6.500 6.510 6.500 6.600 113,238,891 740,160,519 6.5363 2.777 2.772 2.777 2.772 2.815 265,505,953 2.7877 -1.81%
2014-10-15 0 6.630 6.620 6.650 6.600 6.670 76,908,560 509,995,452 6.6312 2.828 2.823 2.836 2.815 2.845 180,323,918 2.8282 -0.30%
2014-10-14 0 6.650 6.650 6.670 6.610 6.730 66,284,869 442,421,647 6.6745 2.836 2.836 2.845 2.819 2.870 155,415,045 2.8467 -0.30%
2014-10-13 0 6.670 6.670 6.690 6.570 6.730 79,798,513 530,301,033 6.6455 2.845 2.845 2.853 2.802 2.870 187,099,857 2.8343 0.00%
2014-10-10 0 6.670 6.670 6.680 6.640 6.690 118,940,133 792,518,999 6.6632 2.845 2.845 2.849 2.832 2.853 278,873,390 2.8419 -1.62%
2014-10-09 0 6.780 6.770 6.780 6.730 6.820 85,725,134 580,733,534 6.7744 2.892 2.887 2.892 2.870 2.909 200,995,729 2.8893 0.74%
2014-10-08 0 6.730 6.730 6.740 6.650 6.770 79,896,700 536,132,007 6.7103 2.870 2.870 2.875 2.836 2.887 187,330,071 2.8620 -0.59%
2014-10-07 0 6.770 6.750 6.770 6.680 6.850 126,788,720 859,436,867 6.7785 2.887 2.879 2.887 2.849 2.922 297,275,606 2.8910 0.74%
2014-10-06 0 6.720 6.710 6.720 6.620 6.790 128,868,978 863,525,780 6.7008 2.866 2.862 2.866 2.823 2.896 302,153,090 2.8579 0.45%
2014-10-03 0 6.690 6.680 6.690 6.600 6.770 228,778,544 1,527,885,799 6.6784 2.853 2.849 2.853 2.815 2.887 536,406,396 2.8484 -1.62%
2014-09-30 0 6.800 6.790 6.820 6.760 6.920 109,406,405 747,366,527 6.8311 2.900 2.896 2.909 2.883 2.951 256,520,102 2.9135 -0.87%
2014-09-29 0 6.860 6.860 6.870 6.810 6.900 132,527,100 908,854,021 6.8579 2.926 2.926 2.930 2.904 2.943 310,730,119 2.9249 -2.00%
2014-09-26 0 7.000 7.000 7.020 6.950 7.050 119,834,961 838,284,685 6.9953 2.986 2.986 2.994 2.964 3.007 280,971,452 2.9835 -1.55%
2014-09-25 0 7.110 7.100 7.110 6.980 7.160 132,244,969 936,709,936 7.0831 3.032 3.028 3.032 2.977 3.054 310,068,619 3.0210 0.28%
2014-09-24 0 7.090 7.080 7.100 6.900 7.150 142,254,775 1,004,701,751 7.0627 3.024 3.020 3.028 2.943 3.049 333,538,145 3.0123 2.31%
2014-09-23 0 6.930 6.940 6.950 6.820 7.040 155,951,757 1,084,716,379 6.9555 2.956 2.960 2.964 2.909 3.003 365,652,821 2.9665 0.58%
2014-09-22 0 6.890 6.880 6.890 6.880 6.970 160,232,621 1,107,933,964 6.9145 2.939 2.934 2.939 2.934 2.973 375,689,963 2.9491 -2.27%
2014-09-19 0 7.050 7.050 7.060 7.020 7.110 167,103,045 1,180,415,322 7.0640 3.007 3.007 3.011 2.994 3.032 391,798,727 3.0128 -0.14%
2014-09-18 0 7.060 7.050 7.060 7.010 7.110 184,658,051 1,302,762,243 7.0550 3.011 3.007 3.011 2.990 3.032 432,959,131 3.0090 -1.53%
2014-09-17 0 7.170 7.170 7.180 7.080 7.250 228,883,823 1,642,452,728 7.1759 3.058 3.058 3.062 3.020 3.092 536,653,239 3.0605 0.99%
2014-09-16 0 7.100 7.100 7.110 7.070 7.200 244,587,596 1,747,825,652 7.1460 3.028 3.028 3.032 3.015 3.071 573,473,144 3.0478 -2.07%
2014-09-15 0 7.250 7.230 7.250 7.220 7.600 414,351,444 3,055,182,028 7.3734 3.092 3.084 3.092 3.079 3.241 971,510,532 3.1448 -6.77%
2014-09-12 0 7.890 7.880 7.900 7.720 7.910 91,640,037 718,050,096 7.8356 3.317 3.312 3.321 3.245 3.325 218,001,104 3.2938 1.02%
2014-09-11 0 7.810 7.800 7.810 7.800 7.950 137,919,054 1,083,764,441 7.8580 3.283 3.279 3.283 3.279 3.342 328,093,561 3.3032 -1.39%
2014-09-10 0 7.920 7.920 7.930 7.880 8.080 135,540,366 1,079,912,037 7.9675 3.329 3.329 3.333 3.312 3.397 322,434,936 3.3492 -3.18%
2014-09-08 0 8.180 8.170 8.180 8.060 8.230 49,675,191 405,658,051 8.1662 3.439 3.434 3.439 3.388 3.460 118,171,564 3.4328 0.62%
2014-09-05 0 8.130 8.110 8.140 8.040 8.210 94,525,857 766,616,812 8.1101 3.418 3.409 3.422 3.380 3.451 224,866,138 3.4092 -0.12%
2014-09-04 0 8.140 8.130 8.150 8.070 8.200 116,324,285 948,226,868 8.1516 3.422 3.418 3.426 3.392 3.447 276,722,090 3.4266 0.00%
2014-09-03 0 8.140 8.130 8.140 7.820 8.150 153,973,581 1,237,828,064 8.0392 3.422 3.418 3.422 3.287 3.426 366,285,434 3.3794 4.09%
2014-09-02 0 7.820 7.820 7.830 7.720 7.880 88,782,587 692,129,973 7.7958 3.287 3.287 3.291 3.245 3.312 211,203,560 3.2771 -0.89%
2014-09-01 0 7.890 7.880 7.890 7.780 7.930 67,019,647 526,978,984 7.8631 3.317 3.312 3.317 3.270 3.333 159,432,029 3.3054 0.38%
2014-08-29 0 7.860 7.840 7.870 7.760 7.900 76,922,750 602,001,766 7.8261 3.304 3.296 3.308 3.262 3.321 182,990,372 3.2898 0.90%
2014-08-28 0 7.790 7.780 7.800 7.770 7.980 105,171,520 826,399,129 7.8576 3.275 3.270 3.279 3.266 3.355 250,190,946 3.3031 -1.14%
2014-08-27 0 7.880 7.880 7.890 7.830 8.090 120,214,511 956,929,179 7.9602 3.312 3.312 3.317 3.291 3.401 285,976,490 3.3462 -1.25%
2014-08-26 0 7.980 7.970 7.980 7.970 8.090 147,720,974 1,184,070,719 8.0156 3.355 3.350 3.355 3.350 3.401 351,411,201 3.3695 -0.75%
2014-08-25 0 8.040 8.040 8.050 7.770 8.110 224,805,383 1,789,072,774 7.9583 3.380 3.380 3.384 3.266 3.409 534,786,141 3.3454 4.28%
2014-08-22 0 7.710 7.700 7.720 7.600 7.740 76,478,439 587,620,326 7.6835 3.241 3.237 3.245 3.195 3.254 181,933,407 3.2299 1.58%
2014-08-21 0 7.590 7.580 7.600 7.490 7.630 92,456,495 698,264,593 7.5524 3.191 3.186 3.195 3.149 3.207 219,943,364 3.1747 -0.78%
2014-08-20 0 7.650 7.640 7.650 7.570 7.710 61,463,904 470,086,394 7.6482 3.216 3.212 3.216 3.182 3.241 146,215,556 3.2150 -0.39%
2014-08-19 0 7.680 7.680 7.690 7.610 7.720 76,220,813 584,483,905 7.6683 3.228 3.228 3.233 3.199 3.245 181,320,545 3.2235 1.32%
2014-08-18 0 7.580 7.570 7.590 7.510 7.670 86,921,838 658,474,815 7.5755 3.186 3.182 3.191 3.157 3.224 206,777,052 3.1845 -0.52%
2014-08-15 0 7.620 7.620 7.630 7.550 7.680 57,236,986 436,354,370 7.6236 3.203 3.203 3.207 3.174 3.228 136,160,204 3.2047 -0.26%
2014-08-14 0 7.640 7.630 7.650 7.580 7.720 66,514,103 508,875,684 7.6506 3.212 3.207 3.216 3.186 3.245 158,229,398 3.2161 -0.91%
2014-08-13 0 7.710 7.700 7.710 7.540 7.720 73,614,945 562,714,712 7.6440 3.241 3.237 3.241 3.170 3.245 175,121,484 3.2133 1.85%
2014-08-12 0 7.570 7.560 7.570 7.510 7.730 74,524,055 565,581,232 7.5892 3.182 3.178 3.182 3.157 3.249 177,284,152 3.1903 -0.26%
2014-08-11 0 7.590 7.580 7.590 7.530 7.620 52,271,213 396,214,222 7.5800 3.191 3.186 3.191 3.165 3.203 124,347,202 3.1864 0.80%
2014-08-08 0 7.530 7.520 7.530 7.370 7.590 64,777,387 485,488,516 7.4947 3.165 3.161 3.165 3.098 3.191 154,097,951 3.1505 1.21%
2014-08-07 0 7.440 7.440 7.450 7.430 7.570 55,729,533 417,280,360 7.4876 3.128 3.128 3.132 3.123 3.182 132,574,147 3.1475 -0.67%
2014-08-06 0 7.490 7.480 7.490 7.360 7.500 79,205,169 588,998,330 7.4364 3.149 3.144 3.149 3.094 3.153 188,419,984 3.1260 0.67%
2014-08-05 0 7.440 7.430 7.440 7.370 7.570 111,014,194 826,862,152 7.4483 3.128 3.123 3.128 3.098 3.182 264,089,995 3.1310 -1.59%
2014-08-04 0 7.560 7.560 7.570 7.540 7.630 72,787,800 551,871,511 7.5819 3.178 3.178 3.182 3.170 3.207 173,153,802 3.1872 0.27%
2014-08-01 0 7.540 7.530 7.550 7.510 7.660 100,300,619 759,735,994 7.5746 3.170 3.165 3.174 3.157 3.220 238,603,632 3.1841 -2.08%
2014-07-31 0 7.700 7.690 7.700 7.640 7.780 90,836,073 699,898,564 7.7051 3.237 3.233 3.237 3.212 3.270 216,088,566 3.2389 -0.13%
2014-07-30 0 7.710 7.700 7.710 7.610 7.750 114,261,336 881,482,448 7.7146 3.241 3.237 3.241 3.199 3.258 271,814,572 3.2430 1.45%
2014-07-29 0 7.600 7.590 7.600 7.520 7.640 78,479,789 595,197,731 7.5841 3.195 3.191 3.195 3.161 3.212 186,694,389 3.1881 0.80%
2014-07-28 0 7.540 7.530 7.550 7.520 7.720 81,020,137 614,476,028 7.5842 3.170 3.165 3.174 3.161 3.245 192,737,584 3.1881 -1.18%
2014-07-25 0 7.630 7.640 7.650 7.450 7.650 73,009,338 552,862,336 7.5725 3.207 3.212 3.216 3.132 3.216 173,680,815 3.1832 -0.26%
2014-07-24 0 7.650 7.640 7.650 7.610 7.750 122,923,882 942,803,312 7.6698 3.216 3.212 3.216 3.199 3.258 292,421,772 3.2241 0.26%
2014-07-23 0 7.630 7.620 7.630 7.460 7.650 114,747,962 870,606,776 7.5871 3.207 3.203 3.207 3.136 3.216 272,972,199 3.1894 2.01%
2014-07-22 0 7.480 7.480 7.490 7.300 7.490 121,604,592 901,627,873 7.4144 3.144 3.144 3.149 3.069 3.149 289,283,333 3.1168 3.60%
2014-07-21 0 7.220 7.200 7.220 7.170 7.380 70,601,027 510,776,897 7.2347 3.035 3.027 3.035 3.014 3.102 167,951,720 3.0412 -1.37%
2014-07-18 0 7.320 7.310 7.320 7.240 7.330 41,044,713 298,741,233 7.2784 3.077 3.073 3.077 3.043 3.081 97,640,650 3.0596 -0.41%
2014-07-17 0 7.350 7.340 7.350 7.300 7.390 64,347,548 472,271,448 7.3394 3.090 3.085 3.090 3.069 3.106 153,075,413 3.0852 0.82%
2014-07-16 0 7.290 7.290 7.300 7.250 7.360 47,598,241 347,448,462 7.2996 3.064 3.064 3.069 3.048 3.094 113,230,739 3.0685 -0.14%
2014-07-15 0 7.300 7.280 7.300 7.240 7.310 58,537,031 425,978,130 7.2771 3.069 3.060 3.069 3.043 3.073 139,252,862 3.0590 1.25%
2014-07-14 0 7.210 7.200 7.210 7.140 7.300 57,807,603 416,207,750 7.1999 3.031 3.027 3.031 3.001 3.069 137,517,636 3.0266 0.14%
2014-07-11 0 7.200 7.190 7.210 7.110 7.230 108,579,278 779,269,775 7.1770 3.027 3.022 3.031 2.989 3.039 258,297,610 3.0169 -0.55%
2014-07-10 0 7.240 7.220 7.240 7.220 7.300 49,359,224 357,983,324 7.2526 3.043 3.035 3.043 3.035 3.069 117,419,915 3.0487 0.00%
2014-07-09 0 7.240 7.230 7.240 7.220 7.430 82,105,430 598,091,336 7.2844 3.043 3.039 3.043 3.035 3.123 195,319,371 3.0621 -2.29%
2014-07-08 0 7.410 7.400 7.420 7.340 7.450 66,005,304 488,689,448 7.4038 3.115 3.111 3.119 3.085 3.132 157,019,024 3.1123 1.09%
2014-07-07 0 7.330 7.320 7.330 7.320 7.420 43,158,215 317,521,945 7.3572 3.081 3.077 3.081 3.077 3.119 102,668,428 3.0927 0.00%
2014-07-04 0 7.330 7.320 7.330 7.300 7.420 80,337,530 591,900,688 7.3677 3.081 3.077 3.081 3.069 3.119 191,113,741 3.0971 -0.41%
2014-07-03 0 7.360 7.360 7.370 7.350 7.490 51,569,160 381,945,800 7.4065 3.094 3.094 3.098 3.090 3.149 122,677,098 3.1134 -0.27%
2014-07-02 0 7.380 7.380 7.400 7.250 7.400 114,586,434 842,116,420 7.3492 3.102 3.102 3.111 3.048 3.111 272,587,943 3.0893 -0.14%
2014-06-30 0 7.390 7.400 7.410 7.360 7.580 92,710,373 690,977,157 7.4531 3.106 3.111 3.115 3.094 3.186 220,547,311 3.1330 -0.54%
2014-06-27 0 7.430 7.420 7.430 7.340 7.480 70,681,828 524,725,545 7.4238 3.123 3.119 3.123 3.085 3.144 168,143,936 3.1207 0.68%
2014-06-26 0 7.380 7.370 7.380 7.210 7.420 97,686,204 717,631,226 7.3463 3.102 3.098 3.102 3.031 3.119 232,384,240 3.0881 2.50%
2014-06-25 0 7.200 7.190 7.200 7.170 7.280 86,852,230 626,377,004 7.2120 3.027 3.022 3.027 3.014 3.060 206,611,462 3.0317 0.28%
2014-06-24 0 7.180 7.170 7.190 7.170 7.270 117,243,099 846,215,864 7.2176 3.018 3.014 3.022 3.014 3.056 278,907,843 3.0340 -0.83%
2014-06-23 0 7.240 7.230 7.240 7.230 7.580 121,056,169 895,573,587 7.3980 3.043 3.039 3.043 3.039 3.186 287,978,698 3.1099 -3.34%
2014-06-20 0 7.490 7.490 7.500 7.390 7.510 61,349,454 457,524,326 7.4577 3.149 3.149 3.153 3.106 3.157 145,943,292 3.1349 0.67%
2014-06-19 0 7.440 7.430 7.450 7.430 7.550 64,979,294 484,906,359 7.4625 3.128 3.123 3.132 3.123 3.174 154,578,264 3.1370 -0.13%
2014-06-18 0 7.450 7.440 7.460 7.390 7.500 70,677,397 526,644,117 7.4514 3.132 3.128 3.136 3.106 3.153 168,133,396 3.1323 0.68%
2014-06-17 0 7.400 7.390 7.400 7.360 7.460 78,232,142 578,813,584 7.3987 3.111 3.106 3.111 3.094 3.136 186,105,265 3.1101 -0.54%
2014-06-16 0 7.440 7.420 7.440 7.410 7.520 76,740,505 573,637,024 7.4750 3.128 3.119 3.128 3.115 3.161 182,556,832 3.1422 0.00%
2014-06-13 0 7.440 7.430 7.450 7.260 7.480 121,229,640 899,831,352 7.4225 3.128 3.123 3.132 3.052 3.144 288,391,365 3.1202 1.78%
2014-06-12 0 7.310 7.310 7.320 7.180 7.330 65,960,045 479,333,453 7.2670 3.073 3.073 3.077 3.018 3.081 156,911,358 3.0548 0.41%
2014-06-11 0 7.280 7.260 7.270 7.180 7.310 55,681,484 404,594,997 7.2662 3.060 3.052 3.056 3.018 3.073 132,459,844 3.0545 -0.68%
2014-06-10 0 7.330 7.310 7.330 7.170 7.340 128,988,471 939,071,317 7.2803 3.081 3.073 3.081 3.014 3.085 306,848,732 3.0604 2.52%
2014-06-09 0 7.150 7.150 7.160 7.100 7.200 63,653,978 456,073,248 7.1649 3.006 3.006 3.010 2.985 3.027 151,425,490 3.0119 0.14%
2014-06-06 0 7.140 7.130 7.170 7.060 7.200 79,497,897 567,622,956 7.1401 3.001 2.997 3.014 2.968 3.027 189,116,350 3.0014 1.28%
2014-06-05 0 7.050 7.040 7.050 7.030 7.130 41,122,379 290,338,794 7.0604 2.964 2.959 2.964 2.955 2.997 97,825,408 2.9679 -0.42%
2014-06-04 0 7.080 7.070 7.080 7.050 7.170 33,521,279 237,615,338 7.0885 2.976 2.972 2.976 2.964 3.014 79,743,266 2.9798 -0.56%
2014-06-03 0 7.120 7.110 7.130 7.060 7.180 77,635,951 551,437,575 7.1029 2.993 2.989 2.997 2.968 3.018 184,686,995 2.9858 1.28%
2014-05-30 0 7.030 7.030 7.050 7.020 7.170 86,501,269 611,621,467 7.0707 2.955 2.955 2.964 2.951 3.014 205,776,567 2.9723 -0.57%
2014-05-29 0 7.070 7.060 7.080 7.030 7.120 79,080,954 559,529,415 7.0754 2.972 2.968 2.976 2.955 2.993 188,124,491 2.9743 -0.42%
2014-05-28 0 7.100 7.090 7.110 7.010 7.170 79,620,577 566,544,966 7.1156 2.985 2.980 2.989 2.947 3.014 189,408,192 2.9911 1.57%
2014-05-27 0 6.990 7.000 7.010 6.920 7.090 39,261,254 273,838,575 6.9748 2.938 2.943 2.947 2.909 2.980 93,398,006 2.9320 -0.43%
2014-05-26 0 7.020 7.020 7.030 6.980 7.170 37,239,731 263,071,681 7.0643 2.951 2.951 2.955 2.934 3.014 88,589,035 2.9696 -0.99%
2014-05-23 0 7.090 7.080 7.090 7.030 7.120 57,586,088 407,970,549 7.0845 2.980 2.976 2.980 2.955 2.993 136,990,678 2.9781 0.42%
2014-05-22 0 7.060 7.050 7.080 7.010 7.140 81,138,693 573,684,164 7.0704 2.968 2.964 2.976 2.947 3.001 193,019,615 2.9722 1.71%
2014-05-21 0 7.130 7.120 7.140 6.920 7.170 111,274,617 791,502,491 7.1131 2.918 2.914 2.922 2.832 2.934 271,899,205 2.9110 2.15%
2014-05-20 0 6.980 6.960 6.980 6.920 7.040 55,072,230 384,180,206 6.9759 2.857 2.848 2.857 2.832 2.881 134,568,835 2.8549 0.00%
2014-05-19 0 6.980 6.960 6.980 6.900 7.030 47,747,112 332,327,708 6.9602 2.857 2.848 2.857 2.824 2.877 116,669,930 2.8484 -0.71%
2014-05-16 0 7.030 7.010 7.030 6.910 7.080 59,860,586 418,542,361 6.9920 2.877 2.869 2.877 2.828 2.897 146,269,169 2.8615 -0.14%
2014-05-15 0 7.040 7.030 7.040 7.010 7.120 54,365,061 383,488,762 7.0540 2.881 2.877 2.881 2.869 2.914 132,840,869 2.8868 -1.12%
2014-05-14 0 7.120 7.110 7.120 7.070 7.230 92,688,341 661,260,375 7.1342 2.914 2.910 2.914 2.893 2.959 226,483,693 2.9197 0.99%
2014-05-13 0 7.050 7.040 7.050 7.000 7.050 50,308,027 353,786,575 7.0324 2.885 2.881 2.885 2.865 2.885 122,927,518 2.8780 0.71%
2014-05-12 0 7.000 7.000 7.010 6.800 7.050 115,517,506 806,474,561 6.9814 2.865 2.865 2.869 2.783 2.885 282,266,692 2.8571 2.94%
2014-05-09 0 6.800 6.800 6.810 6.680 6.810 87,810,866 594,470,878 6.7699 2.783 2.783 2.787 2.734 2.787 214,565,597 2.7706 0.44%
2014-05-08 0 6.770 6.760 6.780 6.670 6.820 100,108,115 676,478,758 6.7575 2.771 2.767 2.775 2.730 2.791 244,613,890 2.7655 1.96%
2014-05-07 0 6.640 6.620 6.640 6.600 6.820 106,652,933 712,126,896 6.6770 2.717 2.709 2.717 2.701 2.791 260,606,133 2.7326 -1.78%
2014-05-05 0 6.760 6.750 6.760 6.700 6.930 66,792,899 451,589,246 6.7610 2.767 2.762 2.767 2.742 2.836 163,208,256 2.7670 -1.17%
2014-05-02 0 6.840 6.840 6.860 6.800 6.970 121,701,819 837,689,643 6.8831 2.799 2.799 2.807 2.783 2.852 297,378,043 2.8169 -0.15%
2014-04-30 0 6.850 6.830 6.860 6.770 6.920 99,577,777 679,972,292 6.8286 2.803 2.795 2.807 2.771 2.832 243,318,010 2.7946 -1.01%
2014-04-29 0 6.920 6.920 6.930 6.730 6.970 136,344,380 931,307,504 6.8306 2.832 2.832 2.836 2.754 2.852 333,157,098 2.7954 0.29%
2014-04-28 0 6.900 6.910 6.930 6.890 6.980 63,086,580 437,187,747 6.9300 2.824 2.828 2.836 2.820 2.857 154,151,876 2.8361 -0.43%
2014-04-25 0 6.930 6.920 6.940 6.870 7.070 116,203,154 806,824,735 6.9432 2.836 2.832 2.840 2.812 2.893 283,942,071 2.8415 -2.26%
2014-04-24 0 7.090 7.080 7.090 7.030 7.170 64,880,858 460,569,893 7.0987 2.902 2.897 2.902 2.877 2.934 158,536,189 2.9051 0.00%
2014-04-23 0 7.090 7.080 7.090 7.060 7.350 105,306,939 753,955,572 7.1596 2.902 2.897 2.902 2.889 3.008 257,317,201 2.9301 -2.07%
2014-04-22 0 7.240 7.240 7.250 6.980 7.330 174,201,366 1,250,109,466 7.1762 2.963 2.963 2.967 2.857 3.000 425,660,534 2.9369 3.43%
2014-04-17 0 7.000 6.980 6.990 6.920 7.040 70,042,131 488,773,510 6.9783 2.865 2.857 2.861 2.832 2.881 171,147,745 2.8559 1.16%
2014-04-16 0 6.920 6.910 6.920 6.850 7.000 120,086,265 828,181,484 6.8966 2.832 2.828 2.832 2.803 2.865 293,430,441 2.8224 0.44%
2014-04-15 0 6.890 6.880 6.890 6.880 7.140 131,130,802 914,720,846 6.9756 2.820 2.816 2.820 2.816 2.922 320,417,735 2.8548 -3.91%
2014-04-14 0 7.170 7.160 7.170 6.970 7.240 157,207,844 1,114,017,283 7.0863 2.934 2.930 2.934 2.852 2.963 384,136,912 2.9001 -0.83%
2014-04-11 0 7.230 7.230 7.240 7.140 7.370 130,447,064 943,217,943 7.2307 2.959 2.959 2.963 2.922 3.016 318,747,024 2.9591 -1.50%
2014-04-10 0 7.340 7.330 7.340 7.190 7.500 193,820,838 1,418,834,839 7.3203 3.004 3.000 3.004 2.943 3.069 473,600,657 2.9958 0.41%
2014-04-09 0 7.310 7.300 7.310 7.060 7.310 194,498,548 1,404,505,185 7.2212 2.992 2.988 2.992 2.889 2.992 475,256,640 2.9553 3.54%
2014-04-08 0 7.060 7.050 7.080 6.980 7.080 106,519,638 751,805,618 7.0579 2.889 2.885 2.897 2.857 2.897 260,280,427 2.8884 1.00%
2014-04-07 0 6.990 6.980 6.990 6.890 7.030 90,759,317 632,288,719 6.9667 2.861 2.857 2.861 2.820 2.877 221,770,129 2.8511 0.72%
2014-04-04 0 6.940 6.940 6.950 6.820 7.050 114,543,997 795,977,516 6.9491 2.840 2.840 2.844 2.791 2.885 279,887,925 2.8439 -0.14%
2014-04-03 0 6.950 6.940 6.950 6.910 7.050 78,493,802 547,547,166 6.9757 2.844 2.840 2.844 2.828 2.885 191,799,378 2.8548 -0.14%
2014-04-02 0 6.960 6.950 6.970 6.900 7.000 75,677,160 525,675,913 6.9463 2.848 2.844 2.852 2.824 2.865 184,916,922 2.8428 -0.57%
2014-04-01 0 7.000 6.990 7.000 6.880 7.000 71,289,411 496,708,166 6.9675 2.865 2.861 2.865 2.816 2.865 174,195,470 2.8514 0.86%
2014-03-31 0 6.940 6.940 6.960 6.880 7.000 98,308,514 682,800,426 6.9455 2.840 2.840 2.848 2.816 2.865 240,216,570 2.8424 0.43%
2014-03-28 0 6.910 6.920 6.930 6.860 7.000 91,205,849 633,378,156 6.9445 2.828 2.832 2.836 2.807 2.865 222,861,228 2.8420 -0.72%
2014-03-27 0 6.960 6.960 6.980 6.840 6.980 131,856,785 911,412,286 6.9121 2.848 2.848 2.857 2.799 2.857 322,191,673 2.8288 1.46%
2014-03-26 0 6.860 6.850 6.860 6.850 6.980 124,209,223 858,010,617 6.9078 2.807 2.803 2.807 2.803 2.857 303,504,877 2.8270 0.00%
2014-03-25 0 6.860 6.850 6.860 6.830 6.940 133,042,352 914,116,385 6.8709 2.807 2.803 2.807 2.795 2.840 325,088,602 2.8119 -0.15%
2014-03-24 0 6.870 6.870 6.880 6.520 6.890 206,975,678 1,393,065,406 6.7306 2.812 2.812 2.816 2.668 2.820 505,744,471 2.7545 3.62%
2014-03-21 0 6.630 6.650 6.670 6.400 6.680 184,005,377 1,212,381,053 6.5888 2.713 2.722 2.730 2.619 2.734 449,616,607 2.6965 2.16%
2014-03-20 0 6.490 6.480 6.490 6.410 6.640 141,231,234 920,125,067 6.5150 2.656 2.652 2.656 2.623 2.717 345,098,112 2.6663 -2.84%
2014-03-19 0 6.680 6.670 6.680 6.560 6.730 119,441,888 795,895,248 6.6635 2.734 2.730 2.734 2.685 2.754 291,855,908 2.7270 0.91%
2014-03-18 0 6.620 6.600 6.620 6.540 6.720 102,058,996 675,049,857 6.6143 2.709 2.701 2.709 2.676 2.750 249,380,862 2.7069 -0.90%
2014-03-17 0 6.680 6.670 6.680 6.640 6.780 104,855,540 702,117,342 6.6960 2.734 2.730 2.734 2.717 2.775 256,214,209 2.7404 1.37%
2014-03-14 0 6.590 6.590 6.600 6.400 6.610 123,819,853 804,637,319 6.4985 2.697 2.697 2.701 2.619 2.705 302,553,453 2.6595 0.92%
2014-03-13 0 6.530 6.530 6.550 6.500 6.730 111,494,357 735,538,183 6.5971 2.672 2.672 2.681 2.660 2.754 272,436,139 2.6999 -1.21%
2014-03-12 0 6.610 6.610 6.630 6.570 6.760 148,671,599 990,367,329 6.6614 2.705 2.705 2.713 2.689 2.767 363,278,622 2.7262 -3.92%
2014-03-11 0 6.880 6.890 6.900 6.790 6.970 97,858,816 675,071,404 6.8984 2.816 2.820 2.824 2.779 2.852 239,117,734 2.8232 -0.58%
2014-03-10 0 6.920 6.910 6.920 6.880 7.070 182,020,760 1,270,173,855 6.9782 2.832 2.828 2.832 2.816 2.893 444,767,201 2.8558 -1.98%
2014-03-07 0 7.060 7.050 7.070 6.770 7.090 247,323,652 1,728,877,583 6.9903 2.889 2.885 2.893 2.771 2.902 604,334,628 2.8608 4.59%
2014-03-06 0 6.750 6.740 6.750 6.700 6.830 99,200,570 670,710,897 6.7612 2.762 2.758 2.762 2.742 2.795 242,396,306 2.7670 -0.15%
2014-03-05 0 6.760 6.750 6.760 6.690 6.950 156,132,236 1,065,947,967 6.8272 2.767 2.762 2.767 2.738 2.844 381,508,667 2.7940 -1.89%
2014-03-04 0 6.890 6.880 6.890 6.730 6.950 194,201,691 1,331,409,937 6.8558 2.820 2.816 2.820 2.754 2.844 474,531,270 2.8057 2.07%
2014-03-03 0 6.750 6.750 6.770 6.750 7.060 186,855,217 1,288,113,912 6.8936 2.762 2.762 2.771 2.762 2.889 456,580,182 2.8212 -2.03%
2014-02-28 0 6.890 6.890 6.900 6.820 7.000 181,637,968 1,255,559,998 6.9124 2.820 2.820 2.824 2.791 2.865 443,831,850 2.8289 -1.43%
2014-02-27 0 6.990 6.990 7.000 6.740 7.020 370,177,917 2,556,737,926 6.9068 2.861 2.861 2.865 2.758 2.873 904,528,670 2.8266 5.27%
2014-02-26 0 6.640 6.640 6.660 6.330 6.720 228,970,212 1,507,852,321 6.5854 2.717 2.717 2.726 2.591 2.750 559,488,051 2.6951 4.08%
2014-02-25 0 6.380 6.370 6.380 6.370 6.560 133,062,124 860,736,246 6.4687 2.611 2.607 2.611 2.607 2.685 325,136,915 2.6473 -0.78%
2014-02-24 0 6.430 6.420 6.430 6.300 6.550 114,172,886 729,250,618 6.3872 2.631 2.627 2.631 2.578 2.681 278,981,117 2.6140 -1.68%
2014-02-21 0 6.540 6.520 6.530 6.470 6.800 203,758,647 1,341,261,836 6.5826 2.676 2.668 2.672 2.648 2.783 497,883,665 2.6939 -1.21%
2014-02-20 0 6.620 6.620 6.630 6.400 6.680 631,749,601 4,153,178,859 6.5741 2.709 2.709 2.713 2.619 2.734 1,543,678,323 2.6904 9.42%
2014-02-19 0 6.050 6.030 6.050 5.950 6.120 80,903,101 489,231,027 6.0471 2.476 2.468 2.476 2.435 2.505 197,686,493 2.4748 0.83%
2014-02-18 0 6.000 5.990 6.000 5.940 6.080 63,601,358 380,313,140 5.9796 2.455 2.451 2.455 2.431 2.488 155,409,734 2.4472 -1.32%
2014-02-17 0 6.080 6.070 6.080 6.070 6.130 53,861,065 327,523,978 6.0809 2.488 2.484 2.488 2.484 2.509 131,609,357 2.4886 0.83%
2014-02-14 0 6.030 6.030 6.040 6.010 6.070 61,653,167 371,709,357 6.0290 2.468 2.468 2.472 2.460 2.484 150,649,335 2.4674 1.34%
2014-02-13 0 5.950 5.950 5.960 5.900 6.000 62,011,280 368,407,418 5.9410 2.435 2.435 2.439 2.415 2.455 151,524,383 2.4313 -1.16%
2014-02-12 0 6.020 6.010 6.020 5.890 6.070 104,893,189 627,884,385 5.9859 2.464 2.460 2.464 2.410 2.484 256,306,204 2.4497 2.03%
2014-02-11 0 5.900 5.900 5.920 5.810 6.010 123,052,863 729,496,363 5.9283 2.415 2.415 2.423 2.378 2.460 300,679,315 2.4262 2.08%
2014-02-10 0 5.780 5.770 5.780 5.760 5.840 122,795,348 710,694,171 5.7876 2.365 2.361 2.365 2.357 2.390 300,050,078 2.3686 -1.03%
2014-02-07 0 5.840 5.830 5.840 5.740 5.850 166,153,527 964,278,341 5.8035 2.390 2.386 2.390 2.349 2.394 405,995,663 2.3751 -1.52%
2014-02-06 0 5.930 5.920 5.940 5.870 6.030 75,610,802 448,301,456 5.9291 2.427 2.423 2.431 2.402 2.468 184,754,776 2.4265 0.68%
2014-02-05 0 5.890 5.900 5.910 5.840 6.000 98,764,739 583,532,798 5.9083 2.410 2.415 2.419 2.390 2.455 241,331,354 2.4180 -1.01%
2014-02-04 0 5.950 5.950 5.960 5.910 5.980 109,354,667 649,843,063 5.9425 2.435 2.435 2.439 2.419 2.447 267,207,813 2.4320 -3.72%
2014-01-30 0 6.180 6.150 6.180 6.010 6.190 59,117,864 360,419,573 6.0966 2.529 2.517 2.529 2.460 2.533 144,454,330 2.4950 0.16%
2014-01-29 0 6.170 6.170 6.180 6.160 6.270 99,560,501 618,968,199 6.2170 2.525 2.525 2.529 2.521 2.566 243,275,796 2.5443 -0.16%
2014-01-28 0 6.180 6.180 6.200 6.150 6.270 91,678,075 568,614,455 6.2023 2.529 2.529 2.537 2.517 2.566 224,015,111 2.5383 -0.64%
2014-01-27 0 6.220 6.220 6.230 6.160 6.290 134,551,938 837,846,429 6.2269 2.546 2.546 2.550 2.521 2.574 328,777,271 2.5484 -1.11%
2014-01-24 0 6.290 6.290 6.300 6.210 6.390 80,675,604 508,554,690 6.3037 2.574 2.574 2.578 2.541 2.615 197,130,605 2.5798 0.16%
2014-01-23 0 6.280 6.280 6.290 6.260 6.460 88,604,263 558,810,467 6.3068 2.570 2.570 2.574 2.562 2.644 216,504,260 2.5811 -2.48%
2014-01-22 0 6.440 6.430 6.440 6.300 6.450 140,290,609 896,083,084 6.3873 2.636 2.631 2.636 2.578 2.640 342,799,697 2.6140 1.10%
2014-01-21 0 6.370 6.370 6.380 6.190 6.390 270,790,226 1,712,483,191 6.3240 2.607 2.607 2.611 2.533 2.615 661,675,134 2.5881 4.08%
2014-01-20 0 6.120 6.120 6.130 6.010 6.140 127,610,695 777,836,340 6.0954 2.505 2.505 2.509 2.460 2.513 311,816,364 2.4945 1.32%
2014-01-17 0 6.040 6.040 6.050 5.920 6.100 122,846,174 740,496,013 6.0278 2.472 2.472 2.476 2.423 2.496 300,174,271 2.4669 1.51%
2014-01-16 0 5.950 5.940 5.950 5.910 5.980 121,146,486 720,630,746 5.9484 2.435 2.431 2.435 2.419 2.447 296,021,088 2.4344 0.34%
2014-01-15 0 5.930 5.920 5.930 5.890 5.970 97,205,613 576,711,058 5.9329 2.427 2.423 2.427 2.410 2.443 237,521,634 2.4280 0.85%
2014-01-14 0 5.880 5.880 5.890 5.790 5.950 76,630,653 450,123,267 5.8739 2.406 2.406 2.410 2.370 2.435 187,246,779 2.4039 0.17%
2014-01-13 0 5.870 5.870 5.880 5.830 5.930 80,350,911 471,985,934 5.8741 2.402 2.402 2.406 2.386 2.427 196,337,219 2.4040 1.03%
2014-01-10 0 5.810 5.790 5.800 5.740 5.840 131,159,856 761,127,803 5.8031 2.378 2.370 2.374 2.349 2.390 320,488,729 2.3749 1.22%
2014-01-09 0 5.740 5.740 5.750 5.730 5.950 148,715,863 866,184,940 5.8244 2.349 2.349 2.353 2.345 2.435 363,386,781 2.3836 -2.71%
2014-01-08 0 5.900 5.890 5.900 5.840 5.980 222,651,771 1,315,659,656 5.9090 2.415 2.410 2.415 2.390 2.447 544,048,959 2.4183 -1.17%
2014-01-07 0 5.970 5.950 5.970 5.920 6.050 111,319,589 664,374,752 5.9682 2.443 2.435 2.443 2.423 2.476 272,009,094 2.4425 -0.67%
2014-01-06 0 6.010 6.000 6.010 5.900 6.050 107,360,541 640,736,123 5.9681 2.460 2.455 2.460 2.415 2.476 262,335,171 2.4424 -1.15%
2014-01-03 0 6.080 6.080 6.090 6.030 6.210 123,738,779 755,125,199 6.1026 2.488 2.488 2.492 2.468 2.541 302,355,349 2.4975 -3.03%
2014-01-02 0 6.270 6.260 6.270 6.200 6.390 47,628,628 297,683,966 6.2501 2.566 2.562 2.566 2.537 2.615 116,380,415 2.5579 -0.95%
2013-12-31 0 6.330 6.330 6.340 6.250 6.350 25,238,777 159,400,191 6.3157 2.591 2.591 2.595 2.558 2.599 61,670,879 2.5847 0.80%
2013-12-30 0 6.280 6.280 6.290 6.240 6.410 50,139,222 316,129,379 6.3050 2.570 2.570 2.574 2.554 2.623 122,515,044 2.5803 -0.79%
2013-12-27 0 6.330 6.320 6.330 6.240 6.390 44,858,695 284,273,584 6.3371 2.591 2.586 2.591 2.554 2.615 109,612,092 2.5935 0.32%
2013-12-24 0 6.310 6.310 6.320 6.200 6.320 31,916,422 200,151,928 6.2711 2.582 2.582 2.586 2.537 2.586 77,987,685 2.5665 1.61%
2013-12-23 0 6.210 6.200 6.210 6.150 6.250 48,849,584 302,533,194 6.1932 2.541 2.537 2.541 2.517 2.558 119,363,817 2.5345 0.32%
2013-12-20 0 6.190 6.210 6.220 6.160 6.310 100,269,557 622,041,493 6.2037 2.533 2.541 2.546 2.521 2.582 245,008,373 2.5389 -0.96%
2013-12-19 0 6.250 6.250 6.260 6.200 6.520 110,518,016 697,613,503 6.3122 2.558 2.558 2.562 2.537 2.668 270,050,453 2.5833 -3.10%
2013-12-18 0 6.450 6.430 6.440 6.350 6.450 52,993,718 339,867,379 6.4134 2.640 2.631 2.636 2.599 2.640 129,489,997 2.6247 0.78%
2013-12-17 0 6.400 6.390 6.400 6.380 6.490 84,021,435 538,877,149 6.4136 2.619 2.615 2.619 2.611 2.656 205,306,133 2.6247 -0.31%
2013-12-16 0 6.420 6.420 6.430 6.370 6.500 71,405,318 459,500,570 6.4351 2.627 2.627 2.631 2.607 2.660 174,478,688 2.6336 -0.77%
2013-12-13 0 6.470 6.460 6.470 6.360 6.520 78,272,304 504,927,318 6.4509 2.648 2.644 2.648 2.603 2.668 191,258,148 2.6400 0.78%
2013-12-12 0 6.420 6.410 6.430 6.390 6.460 111,735,736 721,015,904 6.4529 2.627 2.623 2.631 2.615 2.644 273,025,948 2.6408 -0.77%
2013-12-11 0 6.470 6.460 6.480 6.450 6.660 122,808,858 800,876,430 6.5213 2.648 2.644 2.652 2.640 2.726 300,083,089 2.6688 -3.00%
2013-12-10 0 6.670 6.660 6.670 6.620 6.700 64,989,831 433,152,213 6.6649 2.730 2.726 2.730 2.709 2.742 158,802,464 2.7276 0.60%
2013-12-09 0 6.630 6.630 6.650 6.620 6.720 91,608,226 610,778,684 6.6673 2.713 2.713 2.722 2.709 2.750 223,844,435 2.7286 0.45%
2013-12-06 0 6.600 6.610 6.620 6.550 6.700 126,458,063 838,715,551 6.6324 2.701 2.705 2.709 2.681 2.742 308,999,911 2.7143 0.30%
2013-12-05 0 6.580 6.570 6.590 6.470 6.600 83,303,592 543,630,748 6.5259 2.693 2.689 2.697 2.648 2.701 203,552,086 2.6707 0.92%
2013-12-04 0 6.520 6.520 6.530 6.490 6.600 97,799,063 639,686,691 6.5408 2.668 2.668 2.672 2.656 2.701 238,971,728 2.6768 -1.06%
2013-12-03 0 6.590 6.590 6.600 6.550 6.630 178,284,169 1,176,767,081 6.6005 2.697 2.697 2.701 2.681 2.713 435,636,851 2.7013 -0.90%
2013-12-02 0 6.650 6.640 6.650 6.580 6.700 152,613,083 1,012,449,161 6.6341 2.722 2.717 2.722 2.693 2.742 372,909,627 2.7150 -0.15%
2013-11-29 0 6.660 6.640 6.660 6.620 6.710 79,121,116 526,471,798 6.6540 2.726 2.717 2.726 2.709 2.746 193,332,218 2.7231 0.00%
2013-11-28 0 6.660 6.650 6.660 6.620 6.850 138,668,904 930,850,451 6.7128 2.726 2.722 2.726 2.709 2.803 338,837,066 2.7472 -0.75%
2013-11-27 0 6.710 6.700 6.710 6.610 6.790 157,812,198 1,058,906,786 6.7099 2.746 2.742 2.746 2.705 2.779 385,613,649 2.7460 0.90%
2013-11-26 0 6.650 6.640 6.680 6.620 6.800 294,237,651 1,963,218,385 6.6722 2.722 2.717 2.734 2.709 2.783 718,968,849 2.7306 -2.64%
2013-11-25 0 6.830 6.830 6.840 6.770 6.930 207,393,480 1,420,053,586 6.8471 2.795 2.795 2.799 2.771 2.836 506,765,369 2.8022 -2.57%
2013-11-22 0 7.010 6.990 7.010 6.970 7.110 112,908,820 796,700,204 7.0561 2.869 2.861 2.869 2.852 2.910 275,892,375 2.8877 0.72%
2013-11-21 0 6.960 6.950 6.960 6.820 6.970 83,682,256 577,997,055 6.9070 2.848 2.844 2.848 2.791 2.852 204,477,351 2.8267 -0.14%
2013-11-20 0 6.970 6.960 6.990 6.920 7.080 146,857,002 1,026,904,357 6.9925 2.852 2.848 2.861 2.832 2.897 358,844,660 2.8617 -0.29%
2013-11-19 0 6.990 7.000 7.010 6.930 7.200 206,856,394 1,455,466,637 7.0361 2.861 2.865 2.869 2.836 2.947 505,453,001 2.8795 1.16%
2013-11-18 0 6.910 6.900 6.910 6.630 7.000 312,054,477 2,143,708,584 6.8697 2.828 2.824 2.828 2.713 2.865 762,504,212 2.8114 6.31%
2013-11-15 0 6.500 6.480 6.490 6.350 6.500 125,124,749 808,001,190 6.4576 2.660 2.652 2.656 2.599 2.660 305,741,962 2.6428 3.17%
2013-11-14 0 6.300 6.290 6.300 6.250 6.350 41,565,946 261,804,046 6.2985 2.578 2.574 2.578 2.558 2.599 101,566,269 2.5777 0.96%
2013-11-13 0 6.240 6.230 6.240 6.220 6.380 85,412,837 536,712,018 6.2837 2.554 2.550 2.554 2.546 2.611 208,706,020 2.5716 -2.95%
2013-11-12 0 6.430 6.430 6.440 6.370 6.450 72,136,366 463,230,521 6.4216 2.631 2.631 2.636 2.607 2.640 176,265,002 2.6280 0.78%
2013-11-11 0 6.380 6.370 6.380 6.190 6.440 64,379,939 406,685,354 6.3170 2.611 2.607 2.611 2.533 2.636 157,312,195 2.5852 1.59%
2013-11-08 0 6.280 6.270 6.290 6.230 6.320 63,831,697 400,507,440 6.2744 2.570 2.566 2.574 2.550 2.586 155,972,567 2.5678 -1.26%
2013-11-07 0 6.360 6.360 6.370 6.240 6.390 61,906,741 392,491,352 6.3400 2.603 2.603 2.607 2.554 2.615 151,268,943 2.5947 -1.24%
2013-11-06 0 6.440 6.430 6.440 6.390 6.470 116,611,546 750,207,454 6.4334 2.636 2.631 2.636 2.615 2.648 284,939,975 2.6329 0.47%
2013-11-05 0 6.410 6.400 6.410 6.300 6.410 100,785,228 643,550,241 6.3854 2.623 2.619 2.623 2.578 2.623 246,268,413 2.6132 0.47%
2013-11-04 0 6.380 6.380 6.390 6.370 6.420 106,354,054 680,464,274 6.3981 2.611 2.611 2.615 2.607 2.627 259,875,823 2.6184 0.31%
2013-11-01 0 6.360 6.360 6.370 6.280 6.440 109,336,709 697,400,995 6.3785 2.603 2.603 2.607 2.570 2.636 267,163,932 2.6104 0.47%
2013-10-31 0 6.330 6.320 6.330 6.160 6.350 173,208,426 1,092,441,700 6.3071 2.591 2.586 2.591 2.521 2.599 423,234,288 2.5812 1.61%
2013-10-30 0 6.230 6.230 6.240 6.140 6.240 118,710,333 735,125,705 6.1926 2.550 2.550 2.554 2.513 2.554 290,068,355 2.5343 2.81%
2013-10-29 0 6.060 6.050 6.060 5.980 6.070 69,325,204 418,552,861 6.0375 2.480 2.476 2.480 2.447 2.484 169,395,936 2.4709 1.51%
2013-10-28 0 5.970 5.970 5.990 5.900 6.000 82,489,319 490,724,779 5.9489 2.443 2.443 2.451 2.415 2.455 201,562,412 2.4346 -0.50%
2013-10-25 0 6.000 5.980 6.010 5.910 6.020 109,432,039 652,275,141 5.9606 2.455 2.447 2.460 2.419 2.464 267,396,871 2.4394 -0.83%
2013-10-24 0 6.050 6.040 6.050 6.010 6.150 74,910,001 453,125,007 6.0489 2.476 2.472 2.476 2.460 2.517 183,042,371 2.4755 -0.82%
2013-10-23 0 6.100 6.100 6.110 6.090 6.250 69,563,099 428,689,910 6.1626 2.496 2.496 2.501 2.492 2.558 169,977,231 2.5220 -1.61%
2013-10-22 0 6.200 6.200 6.210 6.160 6.240 54,633,660 338,786,915 6.2011 2.537 2.537 2.541 2.521 2.554 133,497,190 2.5378 -0.16%
2013-10-21 0 6.210 6.200 6.220 6.160 6.240 43,365,139 269,269,163 6.2093 2.541 2.537 2.546 2.521 2.554 105,962,592 2.5412 0.32%
2013-10-18 0 6.190 6.190 6.200 6.150 6.230 51,990,943 321,615,003 6.1860 2.533 2.533 2.537 2.517 2.550 127,039,719 2.5316 0.49%
2013-10-17 0 6.160 6.150 6.160 6.130 6.270 66,987,540 414,604,663 6.1893 2.521 2.517 2.521 2.509 2.566 163,683,860 2.5330 -0.65%
2013-10-16 0 6.200 6.190 6.200 6.160 6.260 51,343,695 318,602,434 6.2053 2.537 2.533 2.537 2.521 2.562 125,458,170 2.5395 -0.80%
2013-10-15 0 6.250 6.250 6.260 6.190 6.280 57,555,894 358,678,005 6.2318 2.558 2.558 2.562 2.533 2.570 140,637,661 2.5504 0.81%
2013-10-11 0 6.200 6.200 6.210 6.190 6.290 77,131,915 480,630,944 6.2313 2.537 2.537 2.541 2.533 2.574 188,471,611 2.5502 0.49%
2013-10-10 0 6.170 6.170 6.180 6.050 6.190 55,218,918 338,094,299 6.1228 2.525 2.525 2.529 2.476 2.533 134,927,266 2.5058 -0.64%
2013-10-09 0 6.210 6.200 6.220 6.140 6.220 42,570,761 263,360,399 6.1864 2.541 2.537 2.546 2.513 2.546 104,021,531 2.5318 -0.32%
2013-10-08 0 6.230 6.210 6.220 6.140 6.250 63,655,665 394,944,655 6.2044 2.550 2.541 2.546 2.513 2.558 155,542,433 2.5391 0.97%
2013-10-07 0 6.170 6.150 6.170 6.080 6.200 66,305,350 407,483,301 6.1456 2.525 2.517 2.525 2.488 2.537 162,016,931 2.5151 -0.64%
2013-10-04 0 6.210 6.210 6.220 6.120 6.250 43,309,083 269,007,911 6.2114 2.541 2.541 2.546 2.505 2.558 105,825,619 2.5420 -0.16%
2013-10-03 0 6.220 6.220 6.230 6.180 6.250 59,646,604 370,501,202 6.2116 2.546 2.546 2.550 2.529 2.558 145,746,304 2.5421 1.30%
2013-10-02 0 6.140 6.130 6.150 6.080 6.170 79,373,317 486,688,419 6.1316 2.513 2.509 2.517 2.488 2.525 193,948,471 2.5094 1.15%
2013-09-30 0 6.070 6.060 6.070 6.050 6.150 93,487,098 568,003,609 6.0757 2.484 2.480 2.484 2.476 2.517 228,435,454 2.4865 -1.94%
2013-09-27 0 6.190 6.170 6.180 6.150 6.270 101,056,940 627,015,447 6.2046 2.533 2.525 2.529 2.517 2.566 246,932,341 2.5392 0.32%
2013-09-26 0 6.170 6.160 6.170 6.100 6.220 103,362,566 638,731,584 6.1795 2.525 2.521 2.525 2.496 2.546 252,566,131 2.5290 0.33%
2013-09-25 0 6.150 6.150 6.160 6.130 6.240 85,131,391 526,587,687 6.1856 2.517 2.517 2.521 2.509 2.554 208,018,308 2.5314 0.65%
2013-09-24 0 6.110 6.110 6.120 6.070 6.160 99,339,141 607,608,114 6.1165 2.501 2.501 2.505 2.484 2.521 242,734,904 2.5032 -1.29%
2013-09-23 0 6.190 6.180 6.190 6.100 6.300 85,347,968 527,406,793 6.1795 2.533 2.529 2.533 2.496 2.578 208,547,513 2.5290 -0.96%
2013-09-19 0 6.250 6.240 6.250 6.180 6.260 92,118,116 573,279,348 6.2233 2.558 2.554 2.558 2.529 2.562 225,090,350 2.5469 1.96%
2013-09-18 0 6.130 6.110 6.120 6.090 6.230 59,304,059 363,489,320 6.1292 2.509 2.501 2.505 2.492 2.550 144,909,297 2.5084 -0.81%
2013-09-17 0 6.180 6.170 6.180 6.100 6.280 73,506,433 452,802,234 6.1600 2.529 2.525 2.529 2.496 2.570 179,612,756 2.5210 -0.16%
2013-09-16 0 6.190 6.170 6.190 6.150 6.230 92,573,240 572,502,722 6.1843 2.533 2.525 2.533 2.517 2.550 226,202,444 2.5309 2.15%
2013-09-13 0 6.060 6.050 6.060 6.010 6.100 80,229,234 486,417,304 6.0628 2.480 2.476 2.480 2.460 2.496 196,039,901 2.4812 -0.49%
2013-09-12 0 6.090 6.090 6.100 6.080 6.220 92,253,258 567,437,294 6.1509 2.492 2.492 2.496 2.488 2.546 225,420,569 2.5172 -0.65%
2013-09-11 0 6.130 6.120 6.130 6.070 6.240 97,559,846 597,957,831 6.1291 2.509 2.505 2.509 2.484 2.554 238,387,202 2.5083 -0.97%
2013-09-10 0 6.190 6.190 6.200 6.120 6.210 101,009,418 622,420,894 6.1620 2.533 2.533 2.537 2.505 2.541 246,816,221 2.5218 0.49%
2013-09-09 0 6.160 6.150 6.160 6.040 6.180 104,645,893 642,279,944 6.1377 2.521 2.517 2.521 2.472 2.529 255,701,937 2.5118 2.33%
2013-09-06 0 6.020 6.010 6.020 5.900 6.080 105,140,184 633,335,074 6.0237 2.464 2.460 2.464 2.415 2.488 256,909,736 2.4652 1.35%
2013-09-05 0 5.940 5.940 5.960 5.910 6.020 127,084,061 760,011,287 5.9804 2.431 2.431 2.439 2.419 2.464 310,529,536 2.4475 1.42%
2013-09-04 0 5.970 5.970 5.980 5.860 6.020 92,889,370 553,464,451 5.9583 2.397 2.397 2.401 2.353 2.417 231,361,593 2.3922 0.00%
2013-09-03 0 5.970 5.960 5.970 5.820 5.990 190,988,538 1,130,337,909 5.9184 2.397 2.393 2.397 2.337 2.405 475,699,343 2.3762 3.83%
2013-09-02 0 5.750 5.750 5.760 5.620 5.770 115,137,768 660,419,477 5.7359 2.309 2.309 2.313 2.256 2.317 286,776,166 2.3029 2.86%
2013-08-30 0 5.590 5.580 5.590 5.580 5.690 123,146,004 690,355,059 5.6060 2.244 2.240 2.244 2.240 2.284 306,722,455 2.2507 -1.76%
2013-08-29 0 5.690 5.680 5.690 5.640 5.790 90,374,865 514,126,899 5.6888 2.284 2.280 2.284 2.264 2.325 225,098,660 2.2840 -0.70%
2013-08-28 0 5.730 5.720 5.730 5.670 5.760 115,687,265 661,487,122 5.7179 2.301 2.297 2.301 2.276 2.313 288,144,810 2.2957 -1.38%
2013-08-27 0 5.810 5.810 5.830 5.770 5.900 116,074,588 677,264,299 5.8347 2.333 2.333 2.341 2.317 2.369 289,109,524 2.3426 -0.34%
2013-08-26 0 5.830 5.830 5.840 5.750 5.890 102,451,923 597,449,632 5.8315 2.341 2.341 2.345 2.309 2.365 255,179,253 2.3413 1.92%
2013-08-23 0 5.720 5.710 5.720 5.690 5.830 67,409,499 388,903,946 5.7693 2.297 2.293 2.297 2.284 2.341 167,898,319 2.3163 -0.35%
2013-08-22 0 5.740 5.740 5.750 5.620 5.830 92,322,427 527,846,278 5.7174 2.305 2.305 2.309 2.256 2.341 229,949,495 2.2955 0.53%
2013-08-21 0 5.710 5.710 5.730 5.680 5.800 61,531,000 351,366,016 5.7104 2.293 2.293 2.301 2.280 2.329 153,256,612 2.2927 -1.04%
2013-08-20 0 5.770 5.760 5.780 5.750 5.960 81,388,908 473,658,898 5.8197 2.317 2.313 2.321 2.309 2.393 202,717,139 2.3366 -2.37%
2013-08-19 0 5.910 5.910 5.920 5.870 6.000 107,488,306 639,245,011 5.9471 2.373 2.373 2.377 2.357 2.409 267,723,483 2.3877 0.68%
2013-08-16 0 5.870 5.880 5.890 5.830 5.980 100,621,486 592,561,874 5.8890 2.357 2.361 2.365 2.341 2.401 250,620,144 2.3644 -0.84%
2013-08-15 0 5.920 5.910 5.920 5.870 5.970 140,921,901 834,146,169 5.9192 2.377 2.373 2.377 2.357 2.397 350,997,272 2.3765 0.68%
2013-08-13 0 5.880 5.870 5.900 5.740 5.900 105,876,126 617,751,489 5.8347 2.361 2.357 2.369 2.305 2.369 263,707,991 2.3426 0.86%
2013-08-12 0 5.830 5.820 5.830 5.650 5.880 165,898,442 964,407,327 5.8132 2.341 2.337 2.341 2.268 2.361 413,206,891 2.3340 3.55%
2013-08-09 0 5.630 5.620 5.630 5.600 5.690 50,452,493 284,166,642 5.6324 2.260 2.256 2.260 2.248 2.284 125,663,132 2.2613 0.72%
2013-08-08 0 5.590 5.590 5.610 5.580 5.700 52,217,629 293,448,210 5.6197 2.244 2.244 2.252 2.240 2.288 130,059,595 2.2563 -0.36%
2013-08-07 0 5.610 5.590 5.610 5.550 5.720 92,755,213 523,104,911 5.6396 2.252 2.244 2.252 2.228 2.297 231,027,445 2.2643 -2.43%
2013-08-06 0 5.750 5.740 5.750 5.680 5.800 69,277,229 396,901,365 5.7292 2.309 2.305 2.309 2.280 2.329 172,550,315 2.3002 -0.86%
2013-08-05 0 5.800 5.800 5.820 5.770 5.830 37,103,278 215,384,136 5.8050 2.329 2.329 2.337 2.317 2.341 92,413,949 2.3306 0.17%
2013-08-02 0 5.790 5.780 5.790 5.720 5.860 54,584,852 314,366,864 5.7592 2.325 2.321 2.325 2.297 2.353 135,955,689 2.3123 -0.17%
2013-08-01 0 5.800 5.800 5.810 5.760 5.850 45,570,926 264,453,568 5.8031 2.329 2.329 2.333 2.313 2.349 113,504,506 2.3299 0.52%
2013-07-31 0 5.770 5.760 5.770 5.700 5.830 52,900,213 305,393,615 5.7730 2.317 2.313 2.317 2.288 2.341 131,759,722 2.3178 0.35%
2013-07-30 0 5.750 5.750 5.760 5.730 5.860 58,796,466 340,019,032 5.7830 2.309 2.309 2.313 2.301 2.353 146,445,648 2.3218 0.17%
2013-07-29 0 5.740 5.730 5.740 5.690 5.820 94,327,212 541,669,725 5.7425 2.305 2.301 2.305 2.284 2.337 234,942,857 2.3055 -1.88%
2013-07-26 0 5.850 5.830 5.860 5.800 5.890 88,923,622 518,347,278 5.8291 2.349 2.341 2.353 2.329 2.365 221,484,017 2.3403 -0.17%
2013-07-25 0 5.860 5.870 5.880 5.840 5.930 76,362,039 448,374,094 5.8717 2.353 2.357 2.361 2.345 2.381 190,196,606 2.3574 -0.34%
2013-07-24 0 5.880 5.860 5.870 5.800 5.880 51,001,735 298,400,206 5.8508 2.361 2.353 2.357 2.329 2.361 127,031,141 2.3490 0.68%
2013-07-23 0 5.840 5.830 5.840 5.640 5.900 153,900,790 896,566,793 5.8256 2.345 2.341 2.345 2.264 2.369 383,324,075 2.3389 4.29%
2013-07-22 0 5.600 5.590 5.600 5.550 5.640 38,592,141 215,381,361 5.5810 2.248 2.244 2.248 2.228 2.264 96,122,293 2.2407 0.36%
2013-07-19 0 5.580 5.570 5.580 5.460 5.600 62,625,258 347,033,784 5.5414 2.240 2.236 2.240 2.192 2.248 155,982,105 2.2248 0.00%
2013-07-18 0 5.580 5.570 5.590 5.540 5.630 78,149,792 436,113,271 5.5805 2.240 2.236 2.244 2.224 2.260 194,649,402 2.2405 0.36%
2013-07-17 0 5.560 5.550 5.560 5.440 5.590 79,856,156 442,460,046 5.5407 2.232 2.228 2.232 2.184 2.244 198,899,480 2.2245 1.46%
2013-07-16 0 5.480 5.480 5.500 5.430 5.540 56,722,752 311,035,855 5.4834 2.200 2.200 2.208 2.180 2.224 141,280,603 2.2015 0.18%
2013-07-15 0 5.470 5.470 5.480 5.450 5.590 65,278,119 359,550,964 5.5080 2.196 2.196 2.200 2.188 2.244 162,589,644 2.2114 -0.55%
2013-07-12 0 5.500 5.490 5.510 5.450 5.650 79,535,154 439,425,879 5.5249 2.208 2.204 2.212 2.188 2.268 198,099,954 2.2182 -1.26%
2013-07-11 0 5.570 5.570 5.580 5.480 5.630 143,876,727 799,857,261 5.5593 2.236 2.236 2.240 2.200 2.260 358,356,922 2.2320 2.58%
2013-07-10 0 5.430 5.410 5.430 5.320 5.450 89,958,383 484,957,316 5.3909 2.180 2.172 2.180 2.136 2.188 224,061,319 2.1644 2.45%
2013-07-09 0 5.300 5.290 5.300 5.210 5.340 68,191,262 360,243,765 5.2828 2.128 2.124 2.128 2.092 2.144 169,845,473 2.1210 0.95%
2013-07-08 0 5.250 5.250 5.270 5.110 5.300 104,510,967 543,496,931 5.2004 2.108 2.108 2.116 2.052 2.128 260,307,759 2.0879 -1.32%
2013-07-05 0 5.320 5.310 5.320 5.250 5.430 72,792,170 386,934,921 5.3156 2.136 2.132 2.136 2.108 2.180 181,305,055 2.1342 1.33%
2013-07-04 0 5.250 5.240 5.250 5.210 5.310 113,940,384 599,925,624 5.2653 2.108 2.104 2.108 2.092 2.132 283,793,815 2.1139 2.54%
2013-07-03 0 5.120 5.120 5.130 5.110 5.270 115,659,175 598,226,301 5.1723 2.056 2.056 2.060 2.052 2.116 288,074,846 2.0766 -3.94%
2013-07-02 0 5.330 5.310 5.320 5.310 5.700 173,368,962 945,174,358 5.4518 2.140 2.132 2.136 2.132 2.288 431,813,879 2.1888 -2.38%
2013-06-28 0 5.460 5.450 5.460 5.360 5.480 144,619,163 784,655,073 5.4257 2.192 2.188 2.192 2.152 2.200 360,206,123 2.1784 2.25%
2013-06-27 0 5.340 5.330 5.340 5.290 5.390 139,052,310 742,483,281 5.3396 2.144 2.140 2.144 2.124 2.164 346,340,640 2.1438 1.91%
2013-06-26 0 5.240 5.230 5.240 5.130 5.270 164,251,218 857,871,943 5.2229 2.104 2.100 2.104 2.060 2.116 409,104,114 2.0970 1.55%
2013-06-25 0 5.160 5.150 5.160 5.020 5.250 170,289,691 877,063,351 5.1504 2.072 2.068 2.072 2.015 2.108 424,144,271 2.0678 1.57%
2013-06-24 0 5.080 5.080 5.090 5.060 5.230 155,729,917 796,129,202 5.1122 2.040 2.040 2.044 2.032 2.100 387,879,922 2.0525 -4.51%
2013-06-21 0 5.320 5.300 5.310 5.210 5.350 181,239,801 959,987,352 5.2968 2.136 2.128 2.132 2.092 2.148 451,417,950 2.1266 -0.93%
2013-06-20 0 5.370 5.370 5.380 5.360 5.490 132,346,903 714,562,149 5.3992 2.156 2.156 2.160 2.152 2.204 329,639,336 2.1677 -3.94%
2013-06-19 0 5.590 5.570 5.580 5.520 5.760 108,744,052 610,600,554 5.6150 2.244 2.236 2.240 2.216 2.313 270,851,197 2.2544 -1.76%
2013-06-18 0 5.690 5.680 5.690 5.580 5.740 139,994,884 792,348,733 5.6598 2.284 2.280 2.284 2.240 2.305 348,688,330 2.2724 1.07%
2013-06-17 0 5.630 5.630 5.640 5.550 5.760 96,399,721 545,913,011 5.6630 2.260 2.260 2.264 2.228 2.313 240,104,901 2.2736 2.74%
2013-06-14 0 5.480 5.470 5.500 5.440 5.620 113,097,572 624,097,497 5.5182 2.200 2.196 2.208 2.184 2.256 281,694,605 2.2155 -0.54%
2013-06-13 0 5.510 5.510 5.520 5.410 5.700 187,441,401 1,029,872,647 5.4944 2.212 2.212 2.216 2.172 2.288 466,864,411 2.2059 -2.65%
2013-06-11 0 5.660 5.640 5.660 5.640 5.800 108,223,659 619,037,050 5.7200 2.272 2.264 2.272 2.264 2.329 269,555,043 2.2965 -0.53%
2013-06-10 0 5.690 5.690 5.700 5.630 5.830 80,757,889 462,295,843 5.7245 2.284 2.284 2.288 2.260 2.341 201,145,447 2.2983 -0.69%
2013-06-07 0 7.700 7.690 7.700 7.660 7.850 97,472,594 753,044,282 7.7257 2.300 2.297 2.300 2.288 2.345 326,263,404 2.3081 -1.03%
2013-06-06 0 7.780 7.770 7.780 7.720 7.860 67,312,383 523,821,211 7.7819 2.324 2.321 2.324 2.306 2.348 225,310,175 2.3249 -1.39%
2013-06-05 0 7.890 7.870 7.880 7.710 7.970 93,922,590 735,835,432 7.8345 2.357 2.351 2.354 2.303 2.381 314,380,716 2.3406 -1.13%
2013-06-04 0 7.980 7.970 7.980 7.910 8.050 43,464,615 346,924,204 7.9818 2.384 2.381 2.384 2.363 2.405 145,486,158 2.3846 0.25%
2013-06-03 0 7.960 7.950 7.960 7.910 8.060 64,910,912 518,339,778 7.9854 2.378 2.375 2.378 2.363 2.408 217,271,894 2.3857 -0.75%
2013-05-31 0 8.020 8.020 8.040 7.930 8.190 131,394,133 1,053,967,245 8.0214 2.396 2.396 2.402 2.369 2.447 439,806,671 2.3964 -1.47%
2013-05-30 0 8.140 8.140 8.150 8.010 8.250 91,240,158 742,633,151 8.1393 2.432 2.432 2.435 2.393 2.465 305,401,993 2.4317 -0.25%
2013-05-29 0 8.160 8.150 8.160 8.110 8.290 80,839,711 662,957,845 8.2009 2.438 2.435 2.438 2.423 2.477 270,589,282 2.4501 -1.81%
2013-05-28 0 8.310 8.300 8.310 8.220 8.350 43,910,569 363,896,715 8.2872 2.483 2.480 2.483 2.456 2.495 146,978,870 2.4758 1.47%
2013-05-27 0 8.190 8.180 8.190 8.180 8.260 62,439,273 511,918,035 8.1987 2.447 2.444 2.447 2.444 2.468 208,998,744 2.4494 -0.24%
2013-05-24 0 8.210 8.210 8.220 8.160 8.330 83,735,263 688,611,923 8.2237 2.453 2.453 2.456 2.438 2.489 280,281,367 2.4569 -0.85%
2013-05-23 0 8.280 8.270 8.280 8.230 8.530 120,847,901 1,004,939,503 8.3157 2.474 2.471 2.474 2.459 2.548 404,505,983 2.4844 -3.16%
2013-05-22 0 8.550 8.550 8.560 8.510 8.660 38,566,089 330,396,844 8.5670 2.554 2.554 2.557 2.542 2.587 129,089,654 2.5594 -0.58%
2013-05-21 0 8.600 8.590 8.600 8.530 8.660 58,951,036 506,034,511 8.5840 2.569 2.566 2.569 2.548 2.587 197,322,805 2.5645 -0.12%
2013-05-20 0 8.610 8.590 8.620 8.570 8.690 76,161,023 657,265,464 8.6299 2.572 2.566 2.575 2.560 2.596 254,928,627 2.5782 0.94%
2013-05-16 0 8.530 8.530 8.540 8.510 8.670 49,634,193 424,985,079 8.5623 2.548 2.548 2.551 2.542 2.590 166,137,168 2.5580 -0.81%
2013-05-15 0 8.600 8.590 8.610 8.560 8.650 47,325,161 407,161,462 8.6035 2.569 2.566 2.572 2.557 2.584 158,408,302 2.5703 0.58%
2013-05-14 0 8.550 8.560 8.570 8.520 8.700 45,896,937 393,004,231 8.5628 2.554 2.557 2.560 2.545 2.599 153,627,705 2.5582 -0.58%
2013-05-13 0 8.600 8.590 8.600 8.580 8.710 37,732,488 325,273,722 8.6205 2.569 2.566 2.569 2.563 2.602 126,299,398 2.5754 -1.04%
2013-05-10 0 8.690 8.680 8.690 8.590 8.710 61,909,427 535,984,708 8.6576 2.596 2.593 2.596 2.566 2.602 207,225,226 2.5865 0.46%
2013-05-09 0 8.650 8.660 8.670 8.580 8.760 80,302,214 694,570,488 8.6495 2.584 2.587 2.590 2.563 2.617 268,790,155 2.5841 -0.35%
2013-05-08 0 8.680 8.680 8.690 8.510 8.740 146,475,784 1,266,346,780 8.6454 2.593 2.593 2.596 2.542 2.611 490,288,458 2.5829 2.12%
2013-05-07 0 8.500 8.500 8.510 8.450 8.540 83,021,436 705,839,491 8.5019 2.539 2.539 2.542 2.524 2.551 277,892,022 2.5400 0.59%
2013-05-06 0 8.450 8.450 8.460 8.440 8.590 84,504,255 718,893,731 8.5072 2.524 2.524 2.527 2.521 2.566 282,855,362 2.5416 0.96%
2013-05-03 0 8.370 8.360 8.370 8.320 8.500 61,390,062 515,736,074 8.4010 2.501 2.498 2.501 2.486 2.539 205,486,791 2.5098 -0.12%
2013-05-02 0 8.380 8.360 8.380 8.310 8.390 81,239,258 680,547,983 8.3771 2.504 2.498 2.504 2.483 2.507 271,926,659 2.5027 -1.30%
2013-04-30 0 8.490 8.490 8.500 8.420 8.570 78,686,338 667,403,506 8.4818 2.536 2.536 2.539 2.516 2.560 263,381,443 2.5340 1.07%
2013-04-29 0 8.400 8.400 8.410 8.320 8.450 78,207,037 654,403,851 8.3676 2.510 2.510 2.513 2.486 2.524 261,777,111 2.4999 -0.83%
2013-04-26 0 8.470 8.470 8.490 8.470 8.580 91,253,390 777,616,910 8.5215 2.530 2.530 2.536 2.530 2.563 305,446,284 2.5458 -0.70%
2013-04-25 0 8.530 8.520 8.530 8.440 8.560 102,485,137 872,547,156 8.5139 2.548 2.545 2.548 2.521 2.557 343,041,549 2.5436 2.03%
2013-04-24 0 8.360 8.360 8.370 8.300 8.390 109,433,562 912,364,000 8.3371 2.498 2.498 2.501 2.480 2.507 366,299,541 2.4908 1.21%
2013-04-23 0 8.260 8.260 8.270 8.200 8.460 130,221,153 1,077,422,596 8.2738 2.468 2.468 2.471 2.450 2.527 435,880,434 2.4718 -2.59%
2013-04-22 0 8.480 8.470 8.480 8.380 8.500 50,458,377 426,300,293 8.4486 2.533 2.530 2.533 2.504 2.539 168,895,903 2.5240 -0.24%
2013-04-19 0 8.500 8.500 8.510 8.350 8.510 68,932,732 582,462,366 8.4497 2.539 2.539 2.542 2.495 2.542 230,733,859 2.5244 1.80%
2013-04-18 0 8.350 8.350 8.360 8.250 8.440 85,968,919 717,817,500 8.3497 2.495 2.495 2.498 2.465 2.521 287,757,932 2.4945 -0.12%
2013-04-17 0 8.360 8.360 8.370 8.340 8.580 98,071,778 826,553,544 8.4280 2.498 2.498 2.501 2.492 2.563 328,269,012 2.5179 -1.76%
2013-04-16 0 8.510 8.500 8.520 8.390 8.530 111,884,897 948,670,166 8.4790 2.542 2.539 2.545 2.507 2.548 374,504,728 2.5331 -1.16%
2013-04-15 0 8.610 8.610 8.620 8.600 8.860 112,813,497 977,601,228 8.6656 2.572 2.572 2.575 2.569 2.647 377,612,968 2.5889 -2.93%
2013-04-12 0 8.870 8.860 8.870 8.830 8.960 57,696,616 512,272,505 8.8787 2.650 2.647 2.650 2.638 2.677 193,123,970 2.6526 -0.22%
2013-04-11 0 8.890 8.880 8.890 8.850 8.980 63,676,015 568,123,799 8.9221 2.656 2.653 2.656 2.644 2.683 213,138,407 2.6655 0.68%
2013-04-10 0 8.830 8.810 8.820 8.740 8.900 80,266,574 706,559,781 8.8027 2.638 2.632 2.635 2.611 2.659 268,670,860 2.6298 -0.34%
2013-04-09 0 8.860 8.840 8.850 8.800 8.980 49,104,321 435,573,078 8.8704 2.647 2.641 2.644 2.629 2.683 164,363,564 2.6501 1.03%
2013-04-08 0 8.770 8.770 8.780 8.730 8.860 53,442,755 470,264,216 8.7994 2.620 2.620 2.623 2.608 2.647 178,885,309 2.6289 0.23%
2013-04-05 0 8.750 8.730 8.740 8.730 9.010 130,209,677 1,149,273,534 8.8263 2.614 2.608 2.611 2.608 2.692 435,842,021 2.6369 -3.53%
2013-04-03 0 9.070 9.070 9.080 9.040 9.200 44,368,855 403,558,683 9.0955 2.710 2.710 2.713 2.701 2.749 148,512,859 2.7173 -0.44%
2013-04-02 0 9.110 9.100 9.120 9.010 9.190 73,011,305 664,492,120 9.1012 2.722 2.719 2.725 2.692 2.746 244,385,790 2.7190 -0.33%
2013-03-28 0 9.140 9.120 9.140 8.910 9.160 134,422,716 1,218,908,720 9.0677 2.731 2.725 2.731 2.662 2.737 449,944,041 2.7090 0.44%
2013-03-27 0 9.100 9.090 9.100 9.020 9.180 164,418,912 1,496,050,157 9.0990 2.719 2.716 2.719 2.695 2.743 550,348,274 2.7184 2.02%
2013-03-26 0 8.920 8.910 8.920 8.850 9.100 97,540,901 869,387,538 8.9131 2.665 2.662 2.665 2.644 2.719 326,492,043 2.6628 -0.78%
2013-03-25 0 8.990 8.990 9.000 8.930 9.100 135,318,431 1,216,856,538 8.9925 2.686 2.686 2.689 2.668 2.719 452,942,207 2.6866 2.74%
2013-03-22 0 8.750 8.740 8.760 8.650 8.820 85,986,230 753,813,690 8.7667 2.614 2.611 2.617 2.584 2.635 287,815,876 2.6191 0.23%
2013-03-21 0 8.730 8.720 8.730 8.700 8.870 81,256,308 714,600,921 8.7944 2.608 2.605 2.608 2.599 2.650 271,983,729 2.6274 -1.02%
2013-03-20 0 8.820 8.810 8.830 8.700 8.850 70,800,427 622,543,264 8.7929 2.635 2.632 2.638 2.599 2.644 236,985,468 2.6269 1.61%
2013-03-19 0 8.680 8.670 8.690 8.660 8.820 68,526,212 598,427,849 8.7328 2.593 2.590 2.596 2.587 2.635 229,373,142 2.6090 0.70%
2013-03-18 0 8.620 8.610 8.620 8.580 8.700 65,517,595 566,429,647 8.6455 2.575 2.572 2.575 2.563 2.599 219,302,603 2.5829 -0.92%
2013-03-15 0 8.700 8.660 8.680 8.570 8.860 150,619,430 1,310,711,076 8.7021 2.599 2.587 2.593 2.560 2.647 504,158,203 2.5998 -0.68%
2013-03-14 0 8.760 8.760 8.780 8.600 8.780 89,925,635 781,468,463 8.6902 2.617 2.617 2.623 2.569 2.623 301,001,980 2.5962 0.11%
2013-03-13 0 8.750 8.740 8.750 8.700 8.980 77,455,664 684,117,300 8.8324 2.614 2.611 2.614 2.599 2.683 259,262,091 2.6387 -1.91%
2013-03-12 0 8.920 8.910 8.930 8.900 9.090 73,604,798 663,419,963 9.0133 2.665 2.662 2.668 2.659 2.716 246,372,349 2.6928 -0.56%
2013-03-11 0 8.970 8.960 8.970 8.950 9.050 57,389,860 516,637,781 9.0022 2.680 2.677 2.680 2.674 2.704 192,097,186 2.6895 0.11%
2013-03-08 0 8.960 8.950 8.960 8.920 9.030 84,699,125 759,627,696 8.9685 2.677 2.674 2.677 2.665 2.698 283,507,637 2.6794 -0.11%
2013-03-07 0 8.970 8.960 8.970 8.850 8.980 61,213,661 546,387,686 8.9259 2.680 2.677 2.680 2.644 2.683 204,896,336 2.6667 -0.33%
2013-03-06 0 9.000 8.980 9.000 8.950 9.020 91,476,657 821,705,755 8.9827 2.689 2.683 2.689 2.674 2.695 306,193,610 2.6836 1.12%
2013-03-05 0 8.900 8.870 8.880 8.820 8.930 117,579,704 1,043,739,879 8.8769 2.659 2.650 2.653 2.635 2.668 393,566,569 2.6520 0.00%
2013-03-04 0 8.900 8.900 8.910 8.880 9.010 122,799,792 1,098,552,401 8.9459 2.659 2.659 2.662 2.653 2.692 411,039,416 2.6726 -1.33%
2013-03-01 0 9.020 9.020 9.030 8.800 9.060 242,315,876 2,167,735,078 8.9459 2.695 2.695 2.698 2.629 2.707 811,087,499 2.6726 2.27%
2013-02-28 0 8.820 8.800 8.830 8.730 8.840 89,060,458 784,427,950 8.8078 2.635 2.629 2.638 2.608 2.641 298,106,031 2.6314 1.03%
2013-02-27 0 8.730 8.730 8.740 8.620 8.770 126,478,526 1,101,538,988 8.7093 2.608 2.608 2.611 2.575 2.620 423,352,993 2.6019 0.46%
2013-02-26 0 8.690 8.680 8.700 8.660 8.770 76,089,683 663,155,450 8.7154 2.596 2.593 2.599 2.587 2.620 254,689,836 2.6038 -1.25%
2013-02-25 0 8.800 8.800 8.810 8.730 8.840 72,837,877 639,935,309 8.7857 2.629 2.629 2.632 2.608 2.641 243,805,286 2.6248 0.46%
2013-02-22 0 8.760 8.740 8.750 8.710 8.830 163,149,893 1,429,456,817 8.7616 2.617 2.611 2.614 2.602 2.638 546,100,572 2.6176 -0.45%
2013-02-21 0 8.800 8.800 8.810 8.730 8.820 110,901,973 973,245,882 8.7757 2.629 2.629 2.632 2.608 2.635 371,214,653 2.6218 -0.90%
2013-02-20 0 8.880 8.870 8.880 8.800 8.900 149,979,810 1,325,474,081 8.8377 2.653 2.650 2.653 2.629 2.659 502,017,247 2.6403 0.45%
2013-02-19 0 8.840 8.810 8.820 8.750 8.860 266,775,622 2,351,053,074 8.8128 2.641 2.632 2.635 2.614 2.647 892,959,948 2.6329 0.91%
2013-02-18 0 8.760 8.750 8.760 8.690 8.830 103,140,444 903,889,808 8.7637 2.617 2.614 2.617 2.596 2.638 345,235,014 2.6182 0.46%
2013-02-15 0 8.720 8.710 8.720 8.590 8.740 103,546,672 900,538,991 8.6969 2.605 2.602 2.605 2.566 2.611 346,594,753 2.5982 1.16%
2013-02-14 0 8.620 8.610 8.620 8.560 8.670 125,714,286 1,081,982,239 8.6067 2.575 2.572 2.575 2.557 2.590 420,794,904 2.5713 0.12%
2013-02-08 0 8.610 8.610 8.620 8.560 8.650 155,309,436 1,335,977,388 8.6020 2.572 2.572 2.575 2.557 2.584 519,856,742 2.5699 -0.46%
2013-02-07 0 8.650 8.630 8.640 8.610 8.870 237,791,175 2,072,047,109 8.7137 2.584 2.578 2.581 2.572 2.650 795,942,274 2.6033 -2.48%
2013-02-06 0 8.870 8.870 8.880 8.800 8.950 193,027,601 1,715,439,630 8.8870 2.650 2.650 2.653 2.629 2.674 646,108,198 2.6550 1.49%
2013-02-05 0 8.740 8.720 8.730 8.670 8.770 485,283,476 4,227,489,312 8.7114 2.611 2.605 2.608 2.590 2.620 1,624,356,469 2.6026 -6.42%
2013-02-04 0 9.340 9.310 9.330 9.270 9.500 43,584,973 409,785,156 9.4020 2.790 2.781 2.787 2.769 2.838 145,889,024 2.8089 -0.32%
2013-02-01 0 9.370 9.360 9.370 9.220 9.400 55,944,577 520,398,935 9.3020 2.799 2.796 2.799 2.755 2.808 187,259,489 2.7790 -0.43%
2013-01-31 0 9.410 9.380 9.410 9.310 9.460 53,727,984 504,211,920 9.3845 2.811 2.802 2.811 2.781 2.826 179,840,037 2.8037 -0.11%
2013-01-30 0 9.420 9.410 9.420 9.410 9.570 83,841,734 794,316,081 9.4740 2.814 2.811 2.814 2.811 2.859 280,637,750 2.8304 0.11%
2013-01-29 0 9.410 9.400 9.420 9.300 9.520 61,915,405 584,416,020 9.4389 2.811 2.808 2.814 2.778 2.844 207,245,236 2.8199 0.43%
2013-01-28 0 9.370 9.370 9.380 9.320 9.490 71,687,934 674,925,623 9.4148 2.799 2.799 2.802 2.784 2.835 239,956,160 2.8127 -0.74%
2013-01-25 0 9.440 9.420 9.440 9.170 9.480 91,523,335 854,683,997 9.3384 2.820 2.814 2.820 2.740 2.832 306,349,852 2.7899 2.16%
2013-01-24 0 9.240 9.220 9.230 9.130 9.270 54,970,524 506,673,101 9.2172 2.760 2.755 2.758 2.728 2.769 183,999,107 2.7537 0.11%
2013-01-23 0 9.230 9.220 9.230 9.140 9.400 64,361,102 594,408,650 9.2355 2.758 2.755 2.758 2.731 2.808 215,431,552 2.7592 -0.86%
2013-01-22 0 9.310 9.290 9.320 9.200 9.400 64,680,024 603,231,564 9.3264 2.781 2.775 2.784 2.749 2.808 216,499,058 2.7863 0.65%
2013-01-21 0 9.250 9.240 9.250 9.160 9.320 67,322,687 624,100,297 9.2703 2.763 2.760 2.763 2.737 2.784 225,344,665 2.7695 0.65%
2013-01-18 0 9.190 9.160 9.190 9.040 9.240 85,481,254 783,963,520 9.1712 2.746 2.737 2.746 2.701 2.760 286,125,604 2.7399 2.34%
2013-01-17 0 8.980 8.970 8.980 8.890 9.120 56,480,849 505,787,126 8.9550 2.683 2.680 2.683 2.656 2.725 189,054,515 2.6754 -0.55%
2013-01-16 0 9.030 9.010 9.030 8.920 9.180 72,933,837 656,414,537 9.0001 2.698 2.692 2.698 2.665 2.743 244,126,486 2.6888 -1.63%
2013-01-15 0 9.180 9.170 9.180 9.060 9.220 53,418,829 487,774,413 9.1311 2.743 2.740 2.743 2.707 2.755 178,805,224 2.7280 -0.22%
2013-01-14 0 9.200 9.180 9.200 9.140 9.290 46,162,004 425,427,084 9.2160 2.749 2.743 2.749 2.731 2.775 154,514,945 2.7533 -0.11%
2013-01-11 0 9.210 9.200 9.220 9.160 9.250 69,690,028 642,414,740 9.2182 2.752 2.749 2.755 2.737 2.763 233,268,705 2.7540 0.55%
2013-01-10 0 9.160 9.150 9.160 9.090 9.230 86,413,022 793,411,039 9.1816 2.737 2.734 2.737 2.716 2.758 289,244,448 2.7430 1.66%
2013-01-09 0 9.010 9.000 9.010 8.990 9.240 69,394,693 631,875,835 9.1055 2.692 2.689 2.692 2.686 2.760 232,280,150 2.7203 -0.66%
2013-01-08 0 9.070 9.040 9.070 8.980 9.100 74,974,741 678,257,979 9.0465 2.710 2.701 2.710 2.683 2.719 250,957,866 2.7027 -0.33%
2013-01-07 0 9.100 9.090 9.110 8.980 9.140 61,759,216 559,312,846 9.0563 2.719 2.716 2.722 2.683 2.731 206,722,435 2.7056 -0.44%
2013-01-04 0 9.140 9.130 9.140 9.020 9.200 61,720,460 561,747,450 9.1015 2.731 2.728 2.731 2.695 2.749 206,592,710 2.7191 -0.22%
2013-01-03 0 9.160 9.150 9.160 8.980 9.170 83,092,970 753,674,488 9.0703 2.737 2.734 2.737 2.683 2.740 278,131,463 2.7098 1.10%
2013-01-02 0 9.060 9.040 9.050 8.880 9.060 61,552,313 553,675,983 8.9952 2.707 2.701 2.704 2.653 2.707 206,029,883 2.6874 3.19%
2012-12-31 0 8.780 8.780 8.790 8.700 8.850 18,874,291 165,789,229 8.7839 2.623 2.623 2.626 2.599 2.644 63,176,634 2.6242 0.34%
2012-12-28 0 8.750 8.750 8.760 8.670 8.770 52,466,432 457,309,313 8.7162 2.614 2.614 2.617 2.590 2.620 175,617,330 2.6040 0.57%
2012-12-27 0 8.700 8.690 8.700 8.670 8.930 55,726,629 487,352,417 8.7454 2.599 2.596 2.599 2.590 2.668 186,529,966 2.6127 -0.11%
2012-12-24 0 8.710 8.720 8.730 8.620 8.810 28,390,171 247,069,280 8.7026 2.602 2.605 2.608 2.575 2.632 95,028,494 2.5999 -0.46%
2012-12-21 0 8.750 8.710 8.720 8.640 8.810 70,743,219 618,989,093 8.7498 2.614 2.602 2.605 2.581 2.632 236,793,979 2.6140 -1.35%
2012-12-20 0 8.870 8.870 8.880 8.750 8.940 69,410,370 614,740,221 8.8566 2.650 2.650 2.653 2.614 2.671 232,332,624 2.6459 0.80%
2012-12-19 0 8.800 8.790 8.800 8.680 8.940 78,523,706 692,205,776 8.8152 2.629 2.626 2.629 2.593 2.671 262,837,076 2.6336 1.73%
2012-12-18 0 8.650 8.650 8.660 8.480 8.740 62,762,276 541,716,540 8.6312 2.584 2.584 2.587 2.533 2.611 210,079,910 2.5786 1.17%
2012-12-17 0 8.550 8.540 8.550 8.490 8.680 89,173,883 764,192,864 8.5697 2.554 2.551 2.554 2.536 2.593 298,485,691 2.5602 -1.84%
2012-12-14 0 8.710 8.710 8.730 8.620 8.820 77,052,246 673,541,217 8.7414 2.602 2.602 2.608 2.575 2.635 257,911,758 2.6115 -0.34%
2012-12-13 0 8.740 8.730 8.740 8.640 8.750 57,810,313 503,231,688 8.7049 2.611 2.608 2.611 2.581 2.614 193,504,540 2.6006 0.11%
2012-12-12 0 8.730 8.710 8.730 8.600 8.780 64,525,084 562,051,593 8.7106 2.608 2.602 2.608 2.569 2.623 215,980,438 2.6023 0.11%
2012-12-11 0 8.720 8.720 8.730 8.600 8.750 103,139,522 897,074,923 8.6977 2.605 2.605 2.608 2.569 2.614 345,231,927 2.5985 1.16%
2012-12-10 0 8.620 8.610 8.620 8.500 8.620 71,797,440 615,967,741 8.5792 2.575 2.572 2.575 2.539 2.575 240,322,702 2.5631 1.29%
2012-12-07 0 8.510 8.500 8.510 8.380 8.570 80,687,897 686,634,007 8.5098 2.542 2.539 2.542 2.504 2.560 270,081,126 2.5423 1.07%
2012-12-06 0 8.420 8.410 8.420 8.350 8.450 81,684,967 687,708,674 8.4190 2.516 2.513 2.516 2.495 2.524 273,418,550 2.5152 0.48%
2012-12-05 0 8.380 8.360 8.370 8.230 8.400 108,933,616 908,174,465 8.3370 2.504 2.498 2.501 2.459 2.510 364,626,105 2.4907 1.82%
2012-12-04 0 8.230 8.230 8.240 8.070 8.250 60,586,793 496,153,404 8.1891 2.459 2.459 2.462 2.411 2.465 202,798,063 2.4465 1.60%
2012-12-03 0 8.100 8.080 8.100 8.060 8.270 44,774,731 364,445,806 8.1395 2.420 2.414 2.420 2.408 2.471 149,871,421 2.4317 -1.46%
2012-11-30 0 8.220 8.210 8.240 8.050 8.300 77,686,611 639,524,056 8.2321 2.456 2.453 2.462 2.405 2.480 260,035,125 2.4594 1.23%
2012-11-29 0 8.120 8.100 8.110 8.060 8.180 55,166,442 446,950,639 8.1019 2.426 2.420 2.423 2.408 2.444 184,654,890 2.4205 0.87%
2012-11-28 0 8.050 8.030 8.040 8.010 8.150 68,519,052 551,398,209 8.0474 2.405 2.399 2.402 2.393 2.435 229,349,176 2.4042 -1.11%
2012-11-27 0 8.140 8.140 8.150 8.130 8.360 70,507,796 579,290,775 8.2160 2.432 2.432 2.435 2.429 2.498 236,005,964 2.4546 -1.69%
2012-11-26 0 8.280 8.270 8.280 8.190 8.390 52,819,930 435,995,626 8.2544 2.474 2.471 2.474 2.447 2.507 176,800,570 2.4660 -1.19%
2012-11-23 0 8.380 8.370 8.380 8.260 8.400 58,544,772 489,558,842 8.3621 2.504 2.501 2.504 2.468 2.510 195,962,945 2.4982 1.45%
2012-11-22 0 8.260 8.270 8.280 8.110 8.330 58,802,604 485,954,804 8.2642 2.468 2.471 2.474 2.423 2.489 196,825,969 2.4690 1.60%
2012-11-21 0 8.130 8.120 8.130 7.990 8.180 61,245,157 496,696,894 8.1100 2.429 2.426 2.429 2.387 2.444 205,001,761 2.4229 2.14%
2012-11-20 0 7.960 7.950 7.960 7.910 8.110 58,620,007 470,418,986 8.0249 2.378 2.375 2.378 2.363 2.423 196,214,774 2.3975 -0.25%
2012-11-19 0 7.980 7.970 7.980 7.940 8.130 96,744,993 776,227,203 8.0234 2.384 2.381 2.384 2.372 2.429 323,827,954 2.3970 1.66%
2012-11-16 0 7.850 7.830 7.850 7.750 7.860 62,980,986 491,133,036 7.7981 2.345 2.339 2.345 2.315 2.348 210,811,983 2.3297 0.00%
2012-11-15 0 7.850 7.830 7.840 7.820 7.970 45,935,959 362,495,276 7.8913 2.345 2.339 2.342 2.336 2.381 153,758,320 2.3576 -1.88%
2012-11-14 0 8.000 7.990 8.000 7.830 8.000 47,736,948 378,670,517 7.9324 2.390 2.387 2.390 2.339 2.390 159,786,649 2.3699 1.78%
2012-11-13 0 7.860 7.870 7.880 7.850 8.070 94,261,848 746,998,022 7.9247 2.348 2.351 2.354 2.345 2.411 315,516,291 2.3675 -2.96%
2012-11-12 0 8.100 8.100 8.110 8.060 8.200 50,426,891 410,087,179 8.1323 2.420 2.420 2.423 2.408 2.450 168,790,512 2.4296 0.50%
2012-11-09 0 8.060 8.050 8.060 8.050 8.170 75,754,724 613,205,079 8.0946 2.408 2.405 2.408 2.405 2.441 253,568,650 2.4183 -1.59%
2012-11-08 0 8.190 8.180 8.190 8.160 8.280 69,940,661 574,541,367 8.2147 2.447 2.444 2.447 2.438 2.474 234,107,631 2.4542 -1.68%
2012-11-07 0 8.330 8.330 8.340 8.140 8.390 64,009,094 529,899,931 8.2785 2.489 2.489 2.492 2.432 2.507 214,253,299 2.4732 1.34%
2012-11-06 0 8.220 8.220 8.230 8.160 8.330 82,109,188 673,543,586 8.2030 2.456 2.456 2.459 2.438 2.489 274,838,517 2.4507 -0.72%
2012-11-05 0 8.280 8.280 8.290 8.270 8.470 66,619,175 556,223,006 8.3493 2.474 2.474 2.477 2.471 2.530 222,989,847 2.4944 -2.36%
2012-11-02 0 8.480 8.490 8.500 8.460 8.640 100,291,283 856,843,215 8.5435 2.533 2.536 2.539 2.527 2.581 335,698,210 2.5524 0.95%
2012-11-01 0 8.400 8.390 8.400 8.160 8.420 82,360,319 687,047,075 8.3420 2.510 2.507 2.510 2.438 2.516 275,679,110 2.4922 2.07%
2012-10-31 0 8.230 8.230 8.240 8.160 8.300 68,991,557 568,912,156 8.2461 2.459 2.459 2.462 2.438 2.480 230,930,760 2.4636 1.35%
2012-10-30 0 8.120 8.120 8.130 8.090 8.340 69,671,563 570,353,728 8.1863 2.426 2.426 2.429 2.417 2.492 233,206,898 2.4457 -1.58%
2012-10-29 0 8.250 8.250 8.260 8.230 8.350 117,684,187 975,976,838 8.2932 2.465 2.465 2.468 2.459 2.495 393,916,298 2.4776 2.87%
2012-10-26 0 8.020 8.010 8.020 7.980 8.240 68,553,448 552,759,480 8.0632 2.396 2.393 2.396 2.384 2.462 229,464,307 2.4089 -1.84%
2012-10-25 0 8.170 8.170 8.180 8.100 8.250 71,840,524 586,966,120 8.1704 2.441 2.441 2.444 2.420 2.465 240,466,914 2.4409 -0.12%
2012-10-24 0 8.180 8.170 8.180 8.160 8.350 74,164,099 609,902,877 8.2237 2.444 2.441 2.444 2.438 2.495 248,244,459 2.4569 -2.15%
2012-10-22 0 8.360 8.340 8.350 8.150 8.480 101,198,904 846,917,486 8.3688 2.498 2.492 2.495 2.435 2.533 338,736,228 2.5002 0.97%
2012-10-19 0 8.280 8.280 8.290 8.200 8.320 96,348,649 797,934,995 8.2817 2.474 2.474 2.477 2.450 2.486 322,501,299 2.4742 0.98%
2012-10-18 0 8.200 8.200 8.210 8.110 8.320 137,634,926 1,137,105,655 8.2618 2.450 2.450 2.453 2.423 2.486 460,696,054 2.4682 1.61%
2012-10-17 0 8.070 8.060 8.070 7.850 8.080 94,299,622 753,387,034 7.9893 2.411 2.408 2.411 2.345 2.414 315,642,730 2.3868 3.20%
2012-10-16 0 7.820 7.820 7.840 7.770 7.910 57,158,556 447,432,918 7.8279 2.336 2.336 2.342 2.321 2.363 191,322,958 2.3386 -0.89%
2012-10-15 0 7.890 7.890 7.900 7.790 7.910 48,695,871 382,313,916 7.8511 2.357 2.357 2.360 2.327 2.363 162,996,387 2.3455 0.90%
2012-10-12 0 7.820 7.830 7.840 7.770 7.880 57,745,224 452,991,716 7.8447 2.336 2.339 2.342 2.321 2.354 193,286,672 2.3436 0.64%
2012-10-11 0 7.770 7.750 7.770 7.580 7.810 100,145,033 775,941,162 7.7482 2.321 2.315 2.321 2.265 2.333 335,208,677 2.3148 1.44%
2012-10-10 0 7.660 7.650 7.660 7.520 7.690 87,139,822 664,866,479 7.6299 2.288 2.285 2.288 2.247 2.297 291,677,217 2.2795 0.26%
2012-10-09 0 7.640 7.630 7.640 7.440 7.740 187,842,468 1,437,435,720 7.6523 2.282 2.279 2.282 2.223 2.312 628,752,354 2.2862 3.80%
2012-10-08 0 7.360 7.350 7.360 7.270 7.420 135,556,686 1,000,516,262 7.3808 2.199 2.196 2.199 2.172 2.217 453,739,702 2.2050 1.52%
2012-10-05 0 7.250 7.240 7.260 7.190 7.290 63,561,555 461,224,951 7.2564 2.166 2.163 2.169 2.148 2.178 212,755,282 2.1679 0.69%
2012-10-04 0 7.200 7.190 7.200 7.120 7.230 47,012,590 337,394,591 7.1767 2.151 2.148 2.151 2.127 2.160 157,362,054 2.1441 -0.41%
2012-10-03 0 7.230 7.220 7.230 7.150 7.330 91,428,445 663,142,365 7.2531 2.160 2.157 2.160 2.136 2.190 306,032,234 2.1669 -0.14%
2012-09-28 0 7.240 7.240 7.250 7.180 7.330 66,519,259 483,822,582 7.2734 2.163 2.163 2.166 2.145 2.190 222,655,405 2.1730 0.28%
2012-09-27 0 7.220 7.200 7.210 7.050 7.270 55,645,426 399,579,285 7.1808 2.157 2.151 2.154 2.106 2.172 186,258,161 2.1453 1.69%
2012-09-26 0 7.100 7.100 7.110 7.060 7.140 42,146,637 298,934,604 7.0927 2.121 2.121 2.124 2.109 2.133 141,074,580 2.1190 -0.84%
2012-09-25 0 7.160 7.160 7.170 7.130 7.200 48,547,789 347,593,746 7.1598 2.139 2.139 2.142 2.130 2.151 162,500,722 2.1390 0.00%
2012-09-24 0 7.160 7.150 7.160 7.030 7.160 58,922,113 418,287,155 7.0990 2.139 2.136 2.139 2.100 2.139 197,225,993 2.1209 -0.28%
2012-09-21 0 7.180 7.160 7.210 7.140 7.260 75,819,206 545,550,616 7.1954 2.145 2.139 2.154 2.133 2.169 253,784,486 2.1497 0.84%
2012-09-20 0 7.120 7.110 7.130 7.100 7.190 80,408,593 574,341,844 7.1428 2.127 2.124 2.130 2.121 2.148 269,146,230 2.1339 -0.84%
2012-09-19 0 7.180 7.170 7.200 7.080 7.210 99,003,017 707,406,078 7.1453 2.145 2.142 2.151 2.115 2.154 331,386,085 2.1347 0.70%
2012-09-18 0 7.130 7.120 7.140 7.100 7.230 84,377,565 603,702,273 7.1548 2.130 2.127 2.133 2.121 2.160 282,431,301 2.1375 -0.83%
2012-09-17 0 7.190 7.190 7.200 7.170 7.400 92,769,450 673,803,926 7.2632 2.148 2.148 2.151 2.142 2.211 310,520,889 2.1699 -1.64%
2012-09-14 0 7.310 7.300 7.310 7.190 7.340 124,713,502 907,982,872 7.2805 2.184 2.181 2.184 2.148 2.193 417,445,048 2.1751 2.67%
2012-09-13 0 7.120 7.100 7.120 7.080 7.180 39,504,473 281,316,948 7.1211 2.127 2.121 2.127 2.115 2.145 132,230,643 2.1275 -0.28%
2012-09-12 0 7.140 7.130 7.140 7.090 7.170 63,660,617 454,474,689 7.1390 2.133 2.130 2.133 2.118 2.142 213,086,866 2.1328 1.56%
2012-09-11 0 7.030 7.020 7.030 6.980 7.090 70,247,386 494,444,277 7.0386 2.100 2.097 2.100 2.085 2.118 235,134,311 2.1028 -0.71%
2012-09-10 0 7.080 7.080 7.090 7.010 7.130 69,332,274 491,366,973 7.0871 2.115 2.115 2.118 2.094 2.130 232,071,219 2.1173 1.29%
2012-09-07 0 6.990 6.980 7.010 6.810 7.030 109,193,360 760,373,129 6.9635 2.088 2.085 2.094 2.035 2.100 365,495,529 2.0804 1.16%
2012-09-06 0 6.910 6.890 6.900 6.810 6.940 33,779,278 232,997,633 6.8976 2.064 2.058 2.061 2.035 2.073 113,067,086 2.0607 0.91%
2012-09-05 0 6.970 6.960 6.970 6.920 7.040 85,366,414 594,645,553 6.9658 2.046 2.043 2.046 2.031 2.066 290,849,646 2.0445 -1.83%
2012-09-04 0 7.100 7.100 7.110 7.070 7.260 79,765,430 569,063,827 7.1342 2.084 2.084 2.087 2.075 2.131 271,766,682 2.0939 -2.74%
2012-09-03 0 7.300 7.290 7.300 7.240 7.360 39,141,969 285,555,529 7.2954 2.143 2.140 2.143 2.125 2.160 133,359,565 2.1412 0.00%
2012-08-31 0 7.300 7.300 7.310 7.290 7.360 37,423,979 273,913,596 7.3192 2.143 2.143 2.146 2.140 2.160 127,506,247 2.1482 -1.48%
2012-08-30 0 7.410 7.400 7.410 7.310 7.440 63,136,955 464,860,139 7.3627 2.175 2.172 2.175 2.146 2.184 215,112,246 2.1610 -0.67%
2012-08-29 0 7.460 7.450 7.460 7.350 7.480 57,912,036 431,192,067 7.4456 2.190 2.187 2.190 2.157 2.195 197,310,563 2.1853 0.81%
2012-08-28 0 7.400 7.400 7.410 7.290 7.490 46,018,043 339,411,136 7.3756 2.172 2.172 2.175 2.140 2.198 156,786,855 2.1648 -0.13%
2012-08-27 0 7.410 7.400 7.410 7.190 7.410 105,728,614 773,613,678 7.3170 2.175 2.172 2.175 2.110 2.175 360,225,158 2.1476 3.35%
2012-08-24 0 7.170 7.180 7.190 7.130 7.240 64,697,486 465,240,785 7.1910 2.104 2.107 2.110 2.093 2.125 220,429,090 2.1106 -2.58%
2012-08-23 0 7.360 7.360 7.370 7.290 7.510 79,046,678 584,179,997 7.3903 2.160 2.160 2.163 2.140 2.204 269,317,841 2.1691 1.24%
2012-08-22 0 7.270 7.270 7.280 7.250 7.450 52,733,853 385,199,589 7.3046 2.134 2.134 2.137 2.128 2.187 179,668,113 2.1440 -2.02%
2012-08-21 0 7.420 7.420 7.440 7.340 7.540 56,773,743 422,307,535 7.4384 2.178 2.178 2.184 2.154 2.213 193,432,315 2.1832 -0.93%
2012-08-20 0 7.490 7.480 7.500 7.340 7.530 49,667,778 368,838,768 7.4261 2.198 2.195 2.201 2.154 2.210 169,221,770 2.1796 -0.53%
2012-08-17 0 7.530 7.520 7.530 7.470 7.570 63,895,268 480,962,005 7.5273 2.210 2.207 2.210 2.192 2.222 217,695,874 2.2093 1.62%
2012-08-16 0 7.410 7.410 7.420 7.390 7.490 42,083,183 313,404,320 7.4473 2.175 2.175 2.178 2.169 2.198 143,380,497 2.1858 0.00%
2012-08-15 0 7.410 7.400 7.410 7.290 7.420 40,657,683 299,545,279 7.3675 2.175 2.172 2.175 2.140 2.178 138,523,714 2.1624 -0.80%
2012-08-14 0 7.470 7.470 7.480 7.430 7.500 63,156,242 471,320,345 7.4628 2.192 2.192 2.195 2.181 2.201 215,177,958 2.1904 1.49%
2012-08-13 0 7.360 7.340 7.360 7.340 7.490 41,916,872 309,869,788 7.3925 2.160 2.154 2.160 2.154 2.198 142,813,864 2.1697 -0.14%
2012-08-10 0 7.370 7.360 7.370 7.340 7.480 64,504,423 476,814,861 7.3920 2.163 2.160 2.163 2.154 2.195 219,771,310 2.1696 -0.27%
2012-08-09 0 7.390 7.380 7.390 7.310 7.470 79,690,791 589,446,134 7.3967 2.169 2.166 2.169 2.146 2.192 271,512,382 2.1710 0.82%
2012-08-08 0 7.330 7.320 7.330 7.260 7.440 51,383,753 377,091,894 7.3387 2.151 2.148 2.151 2.131 2.184 175,068,223 2.1540 -0.41%
2012-08-07 0 7.360 7.360 7.370 7.250 7.450 88,827,561 652,242,666 7.3428 2.160 2.160 2.163 2.128 2.187 302,642,029 2.1552 1.10%
2012-08-06 0 7.280 7.280 7.290 7.140 7.300 110,598,404 801,016,849 7.2426 2.137 2.137 2.140 2.096 2.143 376,816,891 2.1257 4.00%
2012-08-03 0 7.000 7.000 7.010 6.950 7.070 37,887,696 265,178,958 6.9991 2.055 2.055 2.057 2.040 2.075 129,086,165 2.0543 -0.71%
2012-08-02 0 7.050 7.040 7.050 6.920 7.080 42,118,673 295,739,212 7.0216 2.069 2.066 2.069 2.031 2.078 143,501,414 2.0609 0.14%
2012-08-01 0 7.040 7.040 7.060 6.960 7.170 52,572,089 372,492,068 7.0854 2.066 2.066 2.072 2.043 2.104 179,116,971 2.0796 0.00%
2012-07-31 0 7.040 7.030 7.050 6.980 7.100 83,955,082 591,331,634 7.0434 2.066 2.063 2.069 2.049 2.084 286,041,135 2.0673 1.29%
2012-07-30 0 6.950 6.940 6.960 6.900 6.980 83,953,650 581,453,554 6.9259 2.040 2.037 2.043 2.025 2.049 286,036,256 2.0328 2.21%
2012-07-27 0 6.800 6.790 6.810 6.730 6.820 67,560,541 457,789,969 6.7760 1.996 1.993 1.999 1.975 2.002 230,183,728 1.9888 1.95%
2012-07-26 0 6.670 6.660 6.670 6.580 6.710 86,209,186 573,281,087 6.6499 1.958 1.955 1.958 1.931 1.969 293,721,033 1.9518 -1.33%
2012-07-25 0 6.760 6.750 6.760 6.710 6.780 67,141,264 453,038,054 6.7475 1.984 1.981 1.984 1.969 1.990 228,755,221 1.9804 -1.17%
2012-07-24 0 6.840 6.820 6.840 6.820 7.200 42,483,446 292,233,761 6.8788 2.008 2.002 2.008 2.002 2.113 144,744,223 2.0190 -0.58%
2012-07-23 0 6.880 6.870 6.890 6.820 6.940 54,747,075 377,283,216 6.8914 2.019 2.016 2.022 2.002 2.037 186,527,308 2.0227 -2.55%
2012-07-20 0 7.060 7.040 7.050 6.950 7.070 60,451,047 425,453,509 7.0380 2.072 2.066 2.069 2.040 2.075 205,961,160 2.0657 1.88%
2012-07-19 0 6.930 6.920 6.930 6.760 6.960 91,329,547 629,444,932 6.8920 2.034 2.031 2.034 1.984 2.043 311,166,479 2.0229 1.91%
2012-07-18 0 6.800 6.800 6.810 6.750 6.870 49,245,567 334,974,032 6.8021 1.996 1.996 1.999 1.981 2.016 167,783,266 1.9965 -0.73%
2012-07-17 0 6.850 6.840 6.850 6.770 6.860 56,600,078 385,866,241 6.8174 2.011 2.008 2.011 1.987 2.013 192,840,626 2.0010 1.78%
2012-07-16 0 6.730 6.720 6.730 6.690 6.810 62,042,257 418,165,153 6.7400 1.975 1.972 1.975 1.964 1.999 211,382,529 1.9782 -0.74%
2012-07-13 0 6.780 6.770 6.780 6.660 6.780 79,385,167 536,179,480 6.7542 1.990 1.987 1.990 1.955 1.990 270,471,098 1.9824 1.19%
2012-07-12 0 6.700 6.660 6.700 6.430 6.750 146,485,550 973,346,479 6.6447 1.966 1.955 1.966 1.887 1.981 499,087,035 1.9503 2.29%
2012-07-11 0 6.550 6.540 6.560 6.380 6.560 80,275,782 521,525,459 6.4967 1.922 1.920 1.925 1.873 1.925 273,505,489 1.9068 1.87%
2012-07-10 0 6.430 6.420 6.430 6.400 6.550 62,695,216 404,528,624 6.4523 1.887 1.884 1.887 1.878 1.922 213,607,209 1.8938 -1.23%
2012-07-09 0 6.510 6.500 6.510 6.500 6.650 64,039,527 419,979,912 6.5581 1.911 1.908 1.911 1.908 1.952 218,187,375 1.9249 -2.40%
2012-07-06 0 6.670 6.660 6.670 6.630 6.760 91,118,334 607,827,167 6.6707 1.958 1.955 1.958 1.946 1.984 310,446,861 1.9579 -0.89%
2012-07-05 0 6.730 6.740 6.750 6.700 6.770 86,567,634 582,774,377 6.7320 1.975 1.978 1.981 1.966 1.987 294,942,291 1.9759 0.45%
2012-07-04 0 6.700 6.710 6.720 6.690 6.850 122,720,887 826,317,641 6.7333 1.966 1.969 1.972 1.964 2.011 418,119,081 1.9763 -2.47%
2012-07-03 0 6.870 6.860 6.870 6.820 6.960 77,266,860 530,752,808 6.8691 2.016 2.013 2.016 2.002 2.043 263,253,871 2.0161 -0.15%
2012-06-29 0 6.880 6.870 6.880 6.680 6.940 87,836,890 602,317,691 6.8572 2.019 2.016 2.019 1.961 2.037 299,266,740 2.0126 2.23%
2012-06-28 0 6.730 6.710 6.730 6.700 6.870 44,931,982 303,796,755 6.7613 1.975 1.969 1.975 1.966 2.016 153,086,565 1.9845 -1.03%
2012-06-27 0 6.800 6.800 6.820 6.700 6.880 61,609,282 419,316,706 6.8061 1.996 1.996 2.002 1.966 2.019 209,907,352 1.9976 0.15%
2012-06-26 0 6.790 6.780 6.790 6.700 6.790 53,804,499 362,587,058 6.7390 1.993 1.990 1.993 1.966 1.993 183,315,882 1.9779 0.59%
2012-06-25 0 6.750 6.740 6.750 6.710 6.900 69,865,721 471,717,154 6.7518 1.981 1.978 1.981 1.969 2.025 238,037,646 1.9817 -2.32%
2012-06-22 0 6.910 6.900 6.910 6.890 6.990 40,716,235 282,160,778 6.9299 2.028 2.025 2.028 2.022 2.052 138,723,205 2.0340 -1.29%
2012-06-21 0 7.000 7.000 7.010 6.980 7.070 44,855,258 314,990,855 7.0224 2.055 2.055 2.057 2.049 2.075 152,825,161 2.0611 -0.43%
2012-06-20 0 7.030 7.020 7.030 7.010 7.100 53,365,354 376,219,506 7.0499 2.063 2.060 2.063 2.057 2.084 181,819,683 2.0692 -0.14%
2012-06-19 0 7.040 7.040 7.050 7.010 7.090 43,534,209 306,830,337 7.0480 2.066 2.066 2.069 2.057 2.081 148,324,250 2.0686 -0.56%
2012-06-18 0 7.080 7.060 7.070 7.050 7.200 60,944,257 433,440,072 7.1121 2.078 2.072 2.075 2.069 2.113 207,641,563 2.0874 0.14%
2012-06-15 0 7.070 7.060 7.100 6.860 7.110 134,210,387 941,546,000 7.0154 2.075 2.072 2.084 2.013 2.087 457,264,652 2.0591 2.32%
2012-06-14 0 6.910 6.890 6.900 6.880 7.130 99,386,630 694,806,130 6.9909 2.028 2.022 2.025 2.019 2.093 338,617,553 2.0519 -2.81%
2012-06-13 0 7.110 7.100 7.110 7.040 7.140 67,489,400 478,631,011 7.0919 2.087 2.084 2.087 2.066 2.096 229,941,346 2.0815 0.28%
2012-06-12 0 7.090 7.070 7.100 7.020 7.100 43,450,677 306,517,129 7.0544 2.081 2.075 2.084 2.060 2.084 148,039,650 2.0705 -1.39%
2012-06-11 0 7.190 7.190 7.200 7.150 7.400 69,539,796 503,920,449 7.2465 2.110 2.110 2.113 2.099 2.172 236,927,196 2.1269 1.70%
2012-06-08 0 7.070 7.060 7.070 6.970 7.150 54,260,598 383,366,487 7.0653 2.075 2.072 2.075 2.046 2.099 184,869,845 2.0737 0.71%
2012-06-07 0 7.020 7.020 7.030 7.000 7.160 60,140,022 424,837,778 7.0641 2.060 2.060 2.063 2.055 2.102 204,901,475 2.0734 0.43%
2012-06-06 0 6.990 6.990 7.000 6.830 7.070 74,687,140 519,093,404 6.9502 2.052 2.052 2.055 2.005 2.075 254,464,575 2.0399 2.79%
2012-06-05 0 6.800 6.810 6.820 6.780 6.900 40,385,332 275,822,526 6.8298 1.996 1.999 2.002 1.990 2.025 137,595,794 2.0046 0.44%
2012-06-04 0 6.770 6.750 6.760 6.660 6.800 86,256,254 580,864,316 6.7342 1.987 1.981 1.984 1.955 1.996 293,881,397 1.9765 -1.31%
2012-06-01 0 6.860 6.840 6.860 6.830 6.980 44,674,137 308,041,669 6.8953 2.013 2.008 2.013 2.005 2.049 152,208,068 2.0238 -0.72%
2012-05-31 0 6.910 6.910 6.950 6.900 6.990 72,577,947 502,330,479 6.9213 2.028 2.028 2.040 2.025 2.052 247,278,399 2.0314 -1.99%
2012-05-30 0 7.050 7.030 7.050 6.930 7.110 68,564,830 481,402,404 7.0211 2.069 2.063 2.069 2.034 2.087 233,605,415 2.0608 -1.81%
2012-05-29 0 7.180 7.170 7.180 7.010 7.200 54,324,968 387,565,721 7.1342 2.107 2.104 2.107 2.057 2.113 185,089,159 2.0939 1.27%
2012-05-28 0 7.090 7.090 7.100 7.050 7.150 31,039,338 220,391,051 7.1004 2.081 2.081 2.084 2.069 2.099 105,753,306 2.0840 -0.14%
2012-05-25 0 7.100 7.090 7.120 7.000 7.140 49,839,853 351,645,358 7.0555 2.084 2.081 2.090 2.055 2.096 169,808,042 2.0708 0.57%
2012-05-24 0 7.060 7.050 7.060 7.040 7.190 52,550,243 373,341,914 7.1045 2.072 2.069 2.072 2.066 2.110 179,042,540 2.0852 -0.56%
2012-05-23 0 7.100 7.090 7.100 6.980 7.160 68,384,415 482,983,025 7.0628 2.084 2.081 2.084 2.049 2.102 232,990,728 2.0730 -0.70%
2012-05-22 0 7.150 7.150 7.160 7.110 7.250 78,663,736 564,722,768 7.1789 2.099 2.099 2.102 2.087 2.128 268,013,130 2.1071 0.42%
2012-05-21 0 7.120 7.120 7.130 7.110 7.270 88,405,483 633,697,989 7.1681 2.090 2.090 2.093 2.087 2.134 301,203,978 2.1039 -0.84%
2012-05-18 0 7.180 7.170 7.180 6.960 7.190 113,542,353 802,946,295 7.0718 2.107 2.104 2.107 2.043 2.110 386,847,141 2.0756 -1.10%
2012-05-17 0 7.260 7.270 7.280 7.160 7.430 83,214,147 607,375,124 7.2989 2.131 2.134 2.137 2.102 2.181 283,516,715 2.1423 1.34%
2012-05-16 0 7.410 7.400 7.420 7.370 7.540 81,141,651 603,425,794 7.4367 2.103 2.100 2.106 2.091 2.140 285,938,221 2.1103 -2.76%
2012-05-15 0 7.620 7.610 7.620 7.530 7.660 75,939,659 578,379,219 7.6163 2.162 2.160 2.162 2.137 2.174 267,606,719 2.1613 0.93%
2012-05-14 0 7.550 7.530 7.550 7.530 7.720 67,861,694 516,337,805 7.6087 2.142 2.137 2.142 2.137 2.191 239,140,464 2.1591 -1.05%
2012-05-11 0 7.630 7.610 7.620 7.560 7.730 71,834,358 548,841,589 7.6404 2.165 2.160 2.162 2.145 2.194 253,139,889 2.1681 -1.29%
2012-05-10 0 7.730 7.720 7.740 7.680 7.820 107,146,222 829,716,940 7.7438 2.194 2.191 2.196 2.179 2.219 377,576,741 2.1975 -1.78%
2012-05-09 0 7.870 7.860 7.870 7.750 7.890 64,194,977 502,493,099 7.8276 2.233 2.230 2.233 2.199 2.239 226,219,177 2.2213 -0.38%
2012-05-08 0 7.900 7.890 7.900 7.820 8.080 100,350,416 794,210,495 7.9144 2.242 2.239 2.242 2.219 2.293 353,628,736 2.2459 -1.37%
2012-05-07 0 8.010 8.000 8.010 8.000 8.110 81,193,234 652,656,522 8.0383 2.273 2.270 2.273 2.270 2.301 286,119,997 2.2811 -1.96%
2012-05-04 0 8.170 8.150 8.160 8.120 8.190 81,645,375 666,486,267 8.1632 2.318 2.313 2.316 2.304 2.324 287,713,314 2.3165 -0.61%
2012-05-03 0 8.220 8.220 8.230 8.200 8.370 51,759,426 427,839,723 8.2659 2.333 2.333 2.335 2.327 2.375 182,397,055 2.3457 -1.44%
2012-05-02 0 8.340 8.330 8.350 8.280 8.440 59,187,453 494,344,926 8.3522 2.367 2.364 2.370 2.350 2.395 208,572,969 2.3701 -0.24%
2012-04-30 0 8.360 8.360 8.370 8.220 8.410 64,954,176 540,341,184 8.3188 2.372 2.372 2.375 2.333 2.387 228,894,548 2.3607 1.95%
2012-04-27 0 8.200 8.180 8.200 8.130 8.270 73,804,469 605,837,079 8.2087 2.327 2.321 2.327 2.307 2.347 260,082,440 2.3294 0.12%
2012-04-26 0 8.190 8.190 8.200 8.150 8.250 37,256,808 304,993,746 8.1863 2.324 2.324 2.327 2.313 2.341 131,290,715 2.3230 0.49%
2012-04-25 0 8.150 8.150 8.160 8.100 8.180 35,151,008 286,185,781 8.1416 2.313 2.313 2.316 2.299 2.321 123,870,005 2.3104 0.12%
2012-04-24 0 8.140 8.130 8.140 8.100 8.260 40,396,904 329,906,697 8.1666 2.310 2.307 2.310 2.299 2.344 142,356,222 2.3175 0.00%
2012-04-23 0 8.140 8.120 8.140 8.100 8.320 54,312,624 445,753,324 8.2072 2.310 2.304 2.310 2.299 2.361 191,394,369 2.3290 -1.93%
2012-04-20 0 8.300 8.290 8.300 8.260 8.390 38,114,578 316,162,098 8.2950 2.355 2.352 2.355 2.344 2.381 134,313,445 2.3539 -0.72%
2012-04-19 0 8.360 8.350 8.360 8.230 8.380 59,451,145 494,991,190 8.3260 2.372 2.370 2.372 2.335 2.378 209,502,203 2.3627 1.70%
2012-04-18 0 8.220 8.200 8.210 8.190 8.300 73,025,927 601,183,013 8.2325 2.333 2.327 2.330 2.324 2.355 257,338,906 2.3362 0.24%
2012-04-17 0 8.200 8.190 8.200 8.030 8.250 81,712,130 664,929,960 8.1375 2.327 2.324 2.327 2.279 2.341 287,948,554 2.3092 -0.36%
2012-04-16 0 8.230 8.220 8.230 8.160 8.280 39,318,834 322,772,007 8.2091 2.335 2.333 2.335 2.316 2.350 138,557,169 2.3295 -0.96%
2012-04-13 0 8.310 8.310 8.320 8.250 8.380 82,071,733 682,472,047 8.3156 2.358 2.358 2.361 2.341 2.378 289,215,773 2.3597 0.48%
2012-04-12 0 8.270 8.270 8.280 8.150 8.340 58,392,065 481,650,979 8.2486 2.347 2.347 2.350 2.313 2.367 205,770,070 2.3407 1.10%
2012-04-11 0 8.180 8.180 8.190 8.150 8.240 53,598,091 439,044,249 8.1914 2.321 2.321 2.324 2.313 2.338 188,876,398 2.3245 -0.85%
2012-04-10 0 8.250 8.240 8.250 8.240 8.480 82,258,283 688,090,394 8.3650 2.341 2.338 2.341 2.338 2.406 289,873,164 2.3738 -1.55%
2012-04-05 0 8.380 8.370 8.380 8.320 8.520 56,876,317 477,813,513 8.4009 2.378 2.375 2.378 2.361 2.418 200,428,667 2.3840 -1.06%
2012-04-03 0 8.470 8.460 8.480 8.350 8.570 70,001,232 589,905,864 8.4271 2.404 2.401 2.406 2.370 2.432 246,680,065 2.3914 0.59%
2012-04-02 0 8.420 8.390 8.410 8.380 8.560 48,751,131 411,272,830 8.4362 2.389 2.381 2.387 2.378 2.429 171,796,008 2.3940 -0.47%
2012-03-30 0 8.460 8.450 8.460 8.400 8.500 68,260,317 577,551,312 8.4610 2.401 2.398 2.401 2.384 2.412 240,545,187 2.4010 0.00%
2012-03-29 0 8.460 8.450 8.470 8.430 8.590 90,329,224 768,548,299 8.5083 2.401 2.398 2.404 2.392 2.438 318,314,667 2.4144 -2.42%
2012-03-28 0 8.670 8.660 8.670 8.620 8.800 71,680,281 623,221,306 8.6945 2.460 2.457 2.460 2.446 2.497 252,596,931 2.4673 -1.92%
2012-03-27 0 8.840 8.850 8.860 8.710 8.900 68,342,663 602,408,707 8.8145 2.509 2.511 2.514 2.472 2.526 240,835,369 2.5013 0.80%
2012-03-26 0 8.770 8.760 8.770 8.500 8.840 79,227,441 691,947,949 8.7337 2.489 2.486 2.489 2.412 2.509 279,192,662 2.4784 1.50%
2012-03-23 0 8.640 8.630 8.640 8.520 8.750 72,491,833 626,238,474 8.6387 2.452 2.449 2.452 2.418 2.483 255,456,791 2.4514 -0.35%
2012-03-22 0 8.670 8.660 8.680 8.590 8.790 60,106,937 521,300,493 8.6729 2.460 2.457 2.463 2.438 2.494 211,813,174 2.4611 0.58%
2012-03-21 0 8.620 8.620 8.630 8.600 8.720 82,047,786 709,737,127 8.6503 2.446 2.446 2.449 2.440 2.475 289,131,386 2.4547 -0.92%
2012-03-20 0 8.700 8.690 8.700 8.610 9.100 143,368,085 1,266,515,538 8.8340 2.469 2.466 2.469 2.443 2.582 505,220,373 2.5069 -3.87%
2012-03-19 0 9.050 9.050 9.060 9.000 9.180 79,300,786 721,707,609 9.1009 2.568 2.568 2.571 2.554 2.605 279,451,126 2.5826 0.56%
2012-03-16 0 9.000 9.000 9.010 8.810 9.050 76,219,219 684,457,010 8.9801 2.554 2.554 2.557 2.500 2.568 268,591,872 2.5483 1.58%
2012-03-15 0 8.860 8.830 8.870 8.800 8.930 60,792,725 538,871,921 8.8641 2.514 2.506 2.517 2.497 2.534 214,229,849 2.5154 -0.34%
2012-03-14 0 8.890 8.880 8.890 8.850 9.120 67,243,679 602,971,246 8.9670 2.523 2.520 2.523 2.511 2.588 236,962,617 2.5446 -1.33%
2012-03-13 0 9.010 9.020 9.030 8.990 9.120 74,886,475 678,149,555 9.0557 2.557 2.560 2.562 2.551 2.588 263,895,363 2.5698 0.56%
2012-03-12 0 8.960 8.940 8.960 8.860 8.990 52,158,540 465,697,963 8.9285 2.543 2.537 2.543 2.514 2.551 183,803,509 2.5337 -0.44%
2012-03-09 0 9.000 9.000 9.010 8.910 9.090 96,822,516 872,977,397 9.0163 2.554 2.554 2.557 2.528 2.579 341,196,632 2.5586 1.12%
2012-03-08 0 8.900 8.890 8.900 8.800 8.930 64,265,634 569,386,465 8.8599 2.526 2.523 2.526 2.497 2.534 226,468,168 2.5142 1.14%
2012-03-07 0 8.800 8.790 8.800 8.710 8.890 78,680,223 693,938,179 8.8197 2.497 2.494 2.497 2.472 2.523 277,264,299 2.5028 1.03%
2012-03-06 0 8.710 8.690 8.710 8.680 8.860 75,182,388 658,867,443 8.7636 2.472 2.466 2.472 2.463 2.514 264,938,143 2.4869 -0.46%
2012-03-05 0 8.750 8.750 8.760 8.670 9.020 72,278,123 635,502,420 8.7925 2.483 2.483 2.486 2.460 2.560 254,703,690 2.4951 -1.91%
2012-03-02 0 8.920 8.890 8.900 8.840 8.990 76,651,033 683,839,440 8.9215 2.531 2.523 2.526 2.509 2.551 270,113,558 2.5317 1.83%
2012-03-01 0 8.760 8.750 8.780 8.700 8.880 45,169,521 397,028,451 8.7897 2.486 2.483 2.492 2.469 2.520 159,174,633 2.4943 -1.46%
2012-02-29 0 8.890 8.840 8.870 8.770 8.910 73,329,985 649,740,784 8.8605 2.523 2.509 2.517 2.489 2.528 258,410,388 2.5144 1.25%
2012-02-28 0 8.780 8.790 8.800 8.630 8.790 67,729,295 590,216,882 8.7144 2.492 2.494 2.497 2.449 2.494 238,673,898 2.4729 2.33%
2012-02-27 0 8.580 8.570 8.590 8.570 8.820 84,564,983 732,688,246 8.6642 2.435 2.432 2.438 2.432 2.503 298,001,834 2.4587 -1.38%
2012-02-24 0 8.700 8.700 8.710 8.650 8.880 93,760,327 818,276,216 8.7273 2.469 2.469 2.472 2.455 2.520 330,405,665 2.4766 -1.14%
2012-02-23 0 8.800 8.800 8.810 8.750 8.870 53,556,302 471,561,427 8.8050 2.497 2.497 2.500 2.483 2.517 188,729,137 2.4986 -0.56%
2012-02-22 0 8.850 8.830 8.840 8.630 8.890 107,423,679 944,187,139 8.7894 2.511 2.506 2.509 2.449 2.523 378,554,482 2.4942 1.03%
2012-02-21 0 8.760 8.750 8.760 8.620 8.870 171,040,840 1,489,801,448 8.7102 2.486 2.483 2.486 2.446 2.517 602,737,472 2.4717 -1.02%
2012-02-20 0 8.850 8.850 8.860 8.840 9.470 212,731,694 1,917,941,651 9.0158 2.511 2.511 2.514 2.509 2.687 749,653,494 2.5584 -5.45%
2012-02-17 0 9.360 9.360 9.370 9.210 9.370 70,498,296 654,414,626 9.2827 2.656 2.656 2.659 2.614 2.659 248,431,689 2.6342 1.85%
2012-02-16 0 9.190 9.170 9.180 9.110 9.260 106,579,015 977,048,974 9.1674 2.608 2.602 2.605 2.585 2.628 375,577,938 2.6015 -1.50%
2012-02-15 0 9.330 9.320 9.330 9.070 9.340 113,458,261 1,047,711,463 9.2343 2.648 2.645 2.648 2.574 2.650 399,819,981 2.6205 2.08%
2012-02-14 0 9.140 9.140 9.150 9.100 9.300 46,055,039 421,972,037 9.1623 2.594 2.594 2.597 2.582 2.639 162,295,144 2.6000 -1.40%
2012-02-13 0 9.270 9.270 9.280 9.190 9.320 70,407,370 651,623,349 9.2550 2.631 2.631 2.633 2.608 2.645 248,111,271 2.6263 0.65%
2012-02-10 0 9.210 9.190 9.200 9.070 9.310 103,609,534 951,869,588 9.1871 2.614 2.608 2.611 2.574 2.642 365,113,669 2.6070 -1.29%
2012-02-09 0 9.330 9.320 9.330 9.270 9.490 106,932,921 1,001,975,420 9.3701 2.648 2.645 2.648 2.631 2.693 376,825,081 2.6590 -1.27%
2012-02-08 0 9.450 9.440 9.450 9.350 9.540 103,227,980 975,709,201 9.4520 2.682 2.679 2.682 2.653 2.707 363,769,096 2.6822 1.83%
2012-02-07 0 9.280 9.270 9.280 9.220 9.420 83,818,345 780,064,390 9.3066 2.633 2.631 2.633 2.616 2.673 295,370,727 2.6410 -0.64%
2012-02-06 0 9.340 9.330 9.340 9.290 9.650 111,554,014 1,049,190,466 9.4052 2.650 2.648 2.650 2.636 2.738 393,109,531 2.6690 -2.91%
2012-02-03 0 9.620 9.590 9.600 9.510 9.650 76,444,833 733,128,591 9.5903 2.730 2.721 2.724 2.699 2.738 269,386,922 2.7215 -0.10%
2012-02-02 0 9.630 9.620 9.630 9.550 9.670 65,048,210 624,773,568 9.6048 2.733 2.730 2.733 2.710 2.744 229,225,918 2.7256 2.01%
2012-02-01 0 9.440 9.440 9.450 9.330 9.500 73,128,428 690,463,888 9.4418 2.679 2.679 2.682 2.648 2.696 257,700,113 2.6793 0.21%
2012-01-31 0 9.420 9.380 9.390 9.290 9.440 107,452,279 1,008,195,274 9.3827 2.673 2.662 2.665 2.636 2.679 378,655,267 2.6626 2.06%
2012-01-30 0 9.230 9.210 9.230 9.210 9.430 127,261,269 1,184,785,385 9.3099 2.619 2.614 2.619 2.614 2.676 448,460,938 2.6419 0.00%
2012-01-27 0 9.230 9.220 9.230 9.010 9.240 63,207,381 580,341,290 9.1815 2.619 2.616 2.619 2.557 2.622 222,738,949 2.6055 0.98%
2012-01-26 0 9.140 9.130 9.140 9.100 9.220 61,715,310 565,991,507 9.1710 2.594 2.591 2.594 2.582 2.616 217,480,982 2.6025 1.22%
2012-01-20 0 9.030 9.020 9.030 8.950 9.100 88,480,620 797,096,067 9.0087 2.562 2.560 2.562 2.540 2.582 311,800,300 2.5564 -0.77%
2012-01-19 0 9.100 9.090 9.100 8.990 9.180 89,106,891 808,086,708 9.0687 2.582 2.579 2.582 2.551 2.605 314,007,241 2.5735 -0.44%
2012-01-18 0 9.140 9.140 9.150 8.980 9.150 69,907,801 634,656,734 9.0785 2.594 2.594 2.597 2.548 2.597 246,350,820 2.5762 0.55%
2012-01-17 0 9.090 9.090 9.110 8.740 9.110 95,641,250 860,377,133 8.9959 2.579 2.579 2.585 2.480 2.585 337,033,922 2.5528 4.72%
2012-01-16 0 8.680 8.670 8.690 8.610 8.830 64,666,070 562,994,421 8.7062 2.463 2.460 2.466 2.443 2.506 227,879,280 2.4706 -2.47%
2012-01-13 0 8.900 8.900 8.910 8.830 9.000 53,694,063 478,166,633 8.9054 2.526 2.526 2.528 2.506 2.554 189,214,598 2.5271 0.23%
2012-01-12 0 8.880 8.880 8.900 8.810 8.980 53,334,453 473,011,325 8.8688 2.520 2.520 2.526 2.500 2.548 187,947,354 2.5167 -1.33%
2012-01-11 0 9.000 9.000 9.010 8.880 9.050 65,654,928 589,527,487 8.9792 2.554 2.554 2.557 2.520 2.568 231,363,956 2.5481 -0.22%
2012-01-10 0 9.020 9.000 9.010 8.930 9.100 118,890,553 1,073,887,592 9.0326 2.560 2.554 2.557 2.534 2.582 418,963,046 2.5632 1.35%
2012-01-09 0 8.900 8.900 8.910 8.600 8.910 83,880,623 733,167,734 8.7406 2.526 2.526 2.528 2.440 2.528 295,590,191 2.4804 1.02%
2012-01-06 0 8.810 8.800 8.820 8.720 8.980 165,296,215 1,462,123,936 8.8455 2.500 2.497 2.503 2.475 2.548 582,493,764 2.5101 1.85%
2012-01-05 0 8.650 8.680 8.690 8.540 8.690 78,250,522 672,836,102 8.5985 2.455 2.463 2.466 2.423 2.466 275,750,059 2.4400 2.25%
2012-01-04 0 8.460 8.460 8.480 8.440 8.690 81,746,779 697,929,923 8.5377 2.401 2.401 2.406 2.395 2.466 288,070,655 2.4228 -1.86%
2012-01-03 0 8.620 8.620 8.630 8.290 8.670 113,860,394 973,938,682 8.5538 2.446 2.446 2.449 2.352 2.460 401,237,073 2.4273 5.51%
2011-12-30 0 8.170 8.170 8.190 8.160 8.290 31,037,109 254,859,329 8.2114 2.318 2.318 2.324 2.316 2.352 109,372,876 2.3302 0.00%
2011-12-29 0 8.170 8.170 8.230 8.100 8.240 51,019,773 418,192,512 8.1967 2.318 2.318 2.335 2.299 2.338 179,790,563 2.3260 -0.97%
2011-12-28 0 8.250 8.240 8.250 8.170 8.300 53,140,638 437,440,777 8.2318 2.341 2.338 2.341 2.318 2.355 187,264,362 2.3360 -0.72%
2011-12-23 0 8.310 8.310 8.320 8.250 8.340 43,364,758 360,302,030 8.3086 2.358 2.358 2.361 2.341 2.367 152,814,758 2.3578 1.34%
2011-12-22 0 8.200 8.190 8.210 8.140 8.220 29,596,070 242,284,745 8.1864 2.327 2.324 2.330 2.310 2.333 104,294,743 2.3231 -0.36%
2011-12-21 0 8.230 8.230 8.240 8.150 8.250 84,866,481 696,449,509 8.2064 2.335 2.335 2.338 2.313 2.341 299,064,295 2.3288 2.36%
2011-12-20 0 8.040 8.030 8.060 7.960 8.130 56,197,171 453,129,086 8.0632 2.282 2.279 2.287 2.259 2.307 198,035,398 2.2881 0.75%
2011-12-19 0 7.980 7.980 8.000 7.800 8.000 66,447,934 525,792,895 7.9129 2.265 2.265 2.270 2.213 2.270 234,158,460 2.2455 -0.25%
2011-12-16 0 8.000 7.980 8.020 7.890 8.150 104,564,484 839,597,996 8.0295 2.270 2.265 2.276 2.239 2.313 368,478,854 2.2786 1.27%
2011-12-15 0 7.900 7.900 7.920 7.850 7.960 74,132,333 585,516,588 7.8983 2.242 2.242 2.247 2.228 2.259 261,237,813 2.2413 -1.25%
2011-12-14 0 8.000 8.010 8.020 7.950 8.040 70,988,852 568,028,307 8.0017 2.270 2.273 2.276 2.256 2.282 250,160,378 2.2707 -0.37%
2011-12-13 0 8.030 8.000 8.020 7.850 8.050 56,252,913 447,845,917 7.9613 2.279 2.270 2.276 2.228 2.284 198,231,829 2.2592 -0.37%
2011-12-12 0 8.060 8.060 8.070 7.980 8.200 47,380,843 383,170,698 8.0870 2.287 2.287 2.290 2.265 2.327 166,967,196 2.2949 0.88%
2011-12-09 0 7.990 7.980 7.990 7.900 8.080 64,101,666 513,804,300 8.0155 2.267 2.265 2.267 2.242 2.293 225,890,355 2.2746 -1.84%
2011-12-08 0 8.140 8.140 8.150 8.110 8.200 46,143,115 376,753,117 8.1649 2.310 2.310 2.313 2.301 2.327 162,605,518 2.3170 -0.61%
2011-12-07 0 8.190 8.180 8.190 8.100 8.230 74,306,456 606,373,243 8.1604 2.324 2.321 2.324 2.299 2.335 261,851,412 2.3157 0.61%
2011-12-06 0 8.140 8.140 8.150 8.090 8.260 55,079,126 449,541,471 8.1617 2.310 2.310 2.313 2.296 2.344 194,095,475 2.3161 -1.45%
2011-12-05 0 8.260 8.260 8.290 8.130 8.310 49,294,363 405,836,611 8.2329 2.344 2.344 2.352 2.307 2.358 173,710,324 2.3363 0.49%
2011-12-02 0 8.220 8.190 8.210 8.080 8.340 85,340,549 702,164,362 8.2278 2.333 2.324 2.330 2.293 2.367 300,734,881 2.3348 0.49%
2011-12-01 0 8.180 8.150 8.160 8.150 8.300 97,407,931 798,927,290 8.2019 2.321 2.313 2.316 2.313 2.355 343,259,598 2.3275 3.68%
2011-11-30 0 7.890 7.890 7.920 7.830 7.970 76,989,205 609,432,378 7.9158 2.239 2.239 2.247 2.222 2.262 271,305,255 2.2463 -1.62%
2011-11-29 0 8.020 8.000 8.020 7.900 8.140 65,670,885 526,612,941 8.0190 2.276 2.270 2.276 2.242 2.310 231,420,187 2.2756 0.00%
2011-11-28 0 8.020 8.010 8.020 7.960 8.150 51,039,934 409,354,646 8.0203 2.276 2.273 2.276 2.259 2.313 179,861,609 2.2759 0.50%
2011-11-25 0 7.980 7.980 7.990 7.920 8.020 55,861,426 445,330,919 7.9721 2.265 2.265 2.267 2.247 2.276 196,852,253 2.2623 -1.60%
2011-11-24 0 8.110 8.110 8.140 7.950 8.150 60,869,643 492,331,443 8.0883 2.301 2.301 2.310 2.256 2.313 214,500,904 2.2952 1.00%
2011-11-23 0 8.030 8.000 8.010 7.910 8.060 76,487,625 612,408,474 8.0066 2.279 2.270 2.273 2.245 2.287 269,537,718 2.2721 -0.99%
2011-11-22 0 8.110 8.100 8.140 8.060 8.240 98,148,058 799,827,302 8.1492 2.301 2.299 2.310 2.287 2.338 345,867,761 2.3125 1.25%
2011-11-21 0 8.010 8.000 8.010 7.750 8.110 61,776,018 491,798,398 7.9610 2.273 2.270 2.273 2.199 2.301 217,694,914 2.2591 0.50%
2011-11-18 0 7.970 7.960 7.970 7.830 8.030 62,307,502 496,038,471 7.9611 2.262 2.259 2.262 2.222 2.279 219,567,831 2.2592 -0.87%
2011-11-17 0 8.040 8.020 8.030 7.890 8.140 53,600,490 430,511,213 8.0319 2.282 2.276 2.279 2.239 2.310 188,884,852 2.2792 -0.37%
2011-11-16 0 8.070 8.060 8.070 7.850 8.280 109,727,798 876,981,459 7.9923 2.290 2.287 2.290 2.228 2.350 386,674,057 2.2680 -2.77%
2011-11-15 0 8.300 8.280 8.300 8.260 8.450 72,837,498 607,984,706 8.3471 2.355 2.350 2.355 2.344 2.398 256,674,893 2.3687 -1.31%
2011-11-14 0 8.410 8.400 8.410 8.380 8.480 90,572,131 763,763,895 8.4327 2.387 2.384 2.387 2.378 2.406 319,170,657 2.3930 1.57%
2011-11-11 0 8.280 8.280 8.290 8.080 8.350 91,434,467 755,131,600 8.2587 2.350 2.350 2.352 2.293 2.370 322,209,476 2.3436 3.11%
2011-11-10 0 8.030 8.020 8.030 7.850 8.180 90,850,165 731,923,556 8.0564 2.279 2.276 2.279 2.228 2.321 320,150,432 2.2862 -1.47%
2011-11-09 0 8.150 8.150 8.160 8.130 8.400 99,713,164 822,322,702 8.2469 2.313 2.313 2.316 2.307 2.384 351,383,099 2.3402 0.25%
2011-11-08 0 8.130 8.140 8.150 8.070 8.300 136,630,615 1,118,530,804 8.1865 2.307 2.310 2.313 2.290 2.355 481,477,941 2.3231 2.01%
2011-11-07 0 7.970 7.950 7.960 7.800 8.130 137,185,094 1,098,768,682 8.0094 2.262 2.256 2.259 2.213 2.307 483,431,891 2.2729 0.63%
2011-11-04 0 7.920 7.910 7.920 7.540 7.970 232,531,315 1,822,295,837 7.8368 2.247 2.245 2.247 2.140 2.262 819,426,149 2.2239 8.34%
2011-11-03 0 7.310 7.290 7.310 7.220 7.400 85,401,313 622,676,768 7.2912 2.074 2.069 2.074 2.049 2.100 300,949,010 2.0690 -2.79%
2011-11-02 0 7.520 7.520 7.530 7.190 7.580 72,899,765 543,733,768 7.4586 2.134 2.134 2.137 2.040 2.151 256,894,319 2.1166 2.17%
2011-11-01 0 7.360 7.350 7.380 7.320 7.480 49,175,611 362,799,015 7.3776 2.089 2.086 2.094 2.077 2.123 173,291,849 2.0936 -1.08%
2011-10-31 0 7.440 7.430 7.440 7.420 7.670 88,509,156 666,596,421 7.5314 2.111 2.108 2.111 2.106 2.177 311,900,859 2.1372 -0.80%
2011-10-28 0 7.500 7.490 7.500 7.360 7.740 124,619,783 941,037,931 7.5513 2.128 2.125 2.128 2.089 2.196 439,152,503 2.1428 -2.22%
2011-10-27 0 7.670 7.640 7.650 7.430 7.680 86,896,365 660,111,939 7.5965 2.177 2.168 2.171 2.108 2.179 306,217,482 2.1557 2.27%
2011-10-26 0 7.500 7.490 7.510 7.400 7.580 67,855,202 509,216,265 7.5045 2.128 2.125 2.131 2.100 2.151 239,117,587 2.1296 0.54%
2011-10-25 0 7.460 7.460 7.470 7.380 7.500 80,986,431 603,232,860 7.4486 2.117 2.117 2.120 2.094 2.128 285,391,236 2.1137 1.22%
2011-10-24 0 7.370 7.350 7.360 7.230 7.530 55,919,024 411,927,934 7.3665 2.091 2.086 2.089 2.052 2.137 197,055,225 2.0904 3.22%
2011-10-21 0 7.140 7.150 7.160 7.100 7.220 36,494,385 260,581,785 7.1403 2.026 2.029 2.032 2.015 2.049 128,603,983 2.0262 0.14%
2011-10-20 0 7.130 7.120 7.140 7.070 7.220 49,543,135 353,793,701 7.1411 2.023 2.020 2.026 2.006 2.049 174,586,981 2.0265 -1.38%
2011-10-19 0 7.230 7.210 7.230 7.160 7.310 42,953,612 311,406,854 7.2498 2.052 2.046 2.052 2.032 2.074 151,365,905 2.0573 1.26%
2011-10-18 0 7.140 7.120 7.130 7.030 7.230 69,457,979 496,143,487 7.1431 2.026 2.020 2.023 1.995 2.052 244,765,675 2.0270 -2.46%
2011-10-17 0 7.320 7.310 7.330 7.200 7.450 89,091,725 651,829,969 7.3164 2.077 2.074 2.080 2.043 2.114 313,953,796 2.0762 1.39%
2011-10-14 0 7.220 7.220 7.230 7.140 7.340 77,415,802 560,845,940 7.2446 2.049 2.049 2.052 2.026 2.083 272,808,557 2.0558 1.12%
2011-10-13 0 7.140 7.130 7.150 7.060 7.200 123,451,639 879,506,372 7.1243 2.026 2.023 2.029 2.003 2.043 435,036,034 2.0217 -0.56%
2011-10-12 0 7.180 7.170 7.180 7.020 7.270 93,101,663 668,475,956 7.1801 2.037 2.035 2.037 1.992 2.063 328,084,573 2.0375 1.27%
2011-10-11 0 7.090 7.090 7.100 6.950 7.330 144,552,604 1,028,226,113 7.1132 2.012 2.012 2.015 1.972 2.080 509,394,546 2.0185 -0.98%
2011-10-10 0 7.160 7.160 7.170 7.020 7.360 159,141,836 1,135,792,854 7.1370 2.032 2.032 2.035 1.992 2.089 560,806,108 2.0253 -4.41%
2011-10-07 0 7.490 7.490 7.510 7.430 7.630 104,244,064 784,317,415 7.5239 2.125 2.125 2.131 2.108 2.165 367,349,713 2.1351 -1.83%
2011-10-06 0 7.630 7.560 7.580 7.510 7.710 123,151,935 934,573,494 7.5888 2.165 2.145 2.151 2.131 2.188 433,979,896 2.1535 1.19%
2011-10-04 0 7.540 7.530 7.550 7.470 7.800 129,230,405 986,426,187 7.6331 2.140 2.137 2.142 2.120 2.213 455,400,053 2.1661 -1.44%
2011-10-03 0 7.650 7.630 7.640 7.430 7.700 120,476,272 909,181,511 7.5466 2.171 2.165 2.168 2.108 2.185 424,551,023 2.1415 -0.39%
2011-09-30 0 7.680 7.670 7.680 7.430 7.760 181,457,641 1,382,376,746 7.6182 2.179 2.177 2.179 2.108 2.202 639,445,642 2.1618 0.92%
2011-09-28 0 7.610 7.620 7.630 7.430 7.650 98,681,633 743,971,127 7.5391 2.160 2.162 2.165 2.108 2.171 347,748,046 2.1394 0.79%
2011-09-27 0 7.550 7.550 7.560 7.260 7.560 116,476,060 859,979,468 7.3833 2.142 2.142 2.145 2.060 2.145 410,454,520 2.0952 5.30%
2011-09-26 0 7.170 7.130 7.140 7.070 7.300 118,549,116 852,958,110 7.1950 2.035 2.023 2.026 2.006 2.072 417,759,843 2.0417 -1.10%
2011-09-23 0 7.250 7.240 7.270 6.880 7.360 146,871,732 1,053,612,625 7.1737 2.057 2.055 2.063 1.952 2.089 517,567,011 2.0357 2.11%
2011-09-22 0 7.100 7.100 7.110 7.010 7.350 131,121,316 943,876,061 7.1985 2.015 2.015 2.018 1.989 2.086 462,063,508 2.0427 -6.21%
2011-09-21 0 7.570 7.550 7.580 7.510 7.700 65,715,419 498,782,586 7.5900 2.148 2.142 2.151 2.131 2.185 231,577,122 2.1539 -1.30%
2011-09-20 0 7.670 7.660 7.680 7.490 7.700 69,581,540 530,506,385 7.6242 2.177 2.174 2.179 2.125 2.185 245,201,096 2.1636 1.59%
2011-09-19 0 7.550 7.540 7.550 7.450 7.670 87,900,798 666,018,155 7.5769 2.142 2.140 2.142 2.114 2.177 309,757,042 2.1501 0.00%
2011-09-16 0 7.550 7.530 7.550 7.490 7.690 113,261,960 859,782,366 7.5911 2.142 2.137 2.142 2.125 2.182 399,128,228 2.1542 1.21%
2011-09-15 0 7.460 7.460 7.470 7.380 7.620 112,587,324 843,115,264 7.4885 2.117 2.117 2.120 2.094 2.162 396,750,852 2.1250 1.50%
2011-09-14 0 7.350 7.340 7.350 7.150 7.440 140,401,544 1,023,895,998 7.2926 2.086 2.083 2.086 2.029 2.111 494,766,464 2.0695 1.66%
2011-09-12 0 7.230 7.220 7.230 7.180 7.430 82,388,607 597,609,781 7.2535 2.052 2.049 2.052 2.037 2.108 290,332,418 2.0584 -3.73%
2011-09-09 0 7.510 7.510 7.520 7.490 7.660 49,663,548 375,702,054 7.5649 2.131 2.131 2.134 2.125 2.174 175,011,309 2.1467 -0.40%
2011-09-08 0 7.540 7.530 7.540 7.460 7.700 64,953,216 490,290,704 7.5484 2.140 2.137 2.140 2.117 2.185 228,891,165 2.1420 -0.89%
2011-09-07 0 7.730 7.720 7.740 7.540 7.820 111,221,826 858,032,541 7.7146 2.159 2.156 2.162 2.106 2.184 398,225,526 2.1546 2.25%
2011-09-06 0 7.560 7.550 7.560 7.280 7.610 93,398,412 699,208,823 7.4863 2.111 2.109 2.111 2.033 2.125 334,409,469 2.0909 2.44%
2011-09-05 0 7.380 7.370 7.390 7.230 7.440 98,041,330 720,481,480 7.3488 2.061 2.058 2.064 2.019 2.078 351,033,260 2.0525 -1.34%
2011-09-02 0 7.480 7.470 7.490 7.450 7.640 93,606,691 708,285,767 7.5666 2.089 2.086 2.092 2.081 2.134 335,155,204 2.1133 -1.19%
2011-09-01 0 7.570 7.560 7.570 7.560 7.850 95,453,182 732,738,464 7.6764 2.114 2.111 2.114 2.111 2.192 341,766,495 2.1440 -1.56%
2011-08-31 0 7.690 7.680 7.700 7.430 7.720 101,851,821 777,544,134 7.6341 2.148 2.145 2.151 2.075 2.156 364,676,579 2.1321 1.85%
2011-08-30 0 7.550 7.550 7.560 7.500 7.630 110,976,964 839,644,675 7.5659 2.109 2.109 2.111 2.095 2.131 397,348,807 2.1131 0.80%
2011-08-29 0 7.490 7.480 7.490 7.260 7.600 222,668,088 1,657,786,529 7.4451 2.092 2.089 2.092 2.028 2.123 797,254,637 2.0794 6.70%
2011-08-26 0 7.020 7.020 7.030 7.000 7.150 85,787,655 606,686,711 7.0720 1.961 1.961 1.963 1.955 1.997 307,159,442 1.9752 -1.82%
2011-08-25 0 7.150 7.130 7.140 7.080 7.250 96,543,365 692,586,675 7.1738 1.997 1.991 1.994 1.977 2.025 345,669,854 2.0036 2.58%
2011-08-24 0 6.970 6.950 6.970 6.940 7.050 62,713,311 438,640,920 6.9944 1.947 1.941 1.947 1.938 1.969 224,542,629 1.9535 -0.71%
2011-08-23 0 7.020 7.020 7.030 6.600 7.130 170,949,919 1,191,684,694 6.9710 1.961 1.961 1.963 1.843 1.991 612,079,696 1.9469 6.04%
2011-08-22 0 6.620 6.610 6.630 6.530 6.780 137,795,584 913,707,745 6.6309 1.849 1.846 1.852 1.824 1.894 493,371,858 1.8520 2.00%
2011-08-19 0 6.490 6.480 6.490 6.410 6.670 96,514,521 632,792,403 6.5564 1.813 1.810 1.813 1.790 1.863 345,566,579 1.8312 -3.28%
2011-08-18 0 6.710 6.690 6.730 6.660 6.820 72,433,512 487,723,270 6.7334 1.874 1.868 1.880 1.860 1.905 259,345,440 1.8806 -0.74%
2011-08-17 0 6.760 6.750 6.760 6.750 6.970 73,079,923 500,622,108 6.8503 1.888 1.885 1.888 1.885 1.947 261,659,890 1.9133 0.15%
2011-08-16 0 6.750 6.750 6.760 6.660 6.830 53,643,892 361,801,591 6.7445 1.885 1.885 1.888 1.860 1.908 192,069,919 1.8837 -0.59%
2011-08-15 0 6.790 6.770 6.790 6.610 6.800 61,404,712 412,652,069 6.7202 1.896 1.891 1.896 1.846 1.899 219,857,240 1.8769 3.98%
2011-08-12 0 6.530 6.530 6.550 6.510 6.640 68,319,193 448,666,717 6.5672 1.824 1.824 1.829 1.818 1.855 244,614,277 1.8342 -0.61%
2011-08-11 0 6.570 6.560 6.570 6.400 6.650 93,546,449 611,964,344 6.5418 1.835 1.832 1.835 1.787 1.857 334,939,510 1.8271 -0.45%
2011-08-10 0 6.600 6.600 6.640 6.510 6.760 134,540,474 895,048,292 6.6526 1.843 1.843 1.855 1.818 1.888 481,717,060 1.8580 2.33%
2011-08-09 0 6.450 6.430 6.440 6.220 6.850 219,612,735 1,436,933,288 6.5430 1.801 1.796 1.799 1.737 1.913 786,315,061 1.8274 -7.33%
2011-08-08 0 6.960 6.920 6.930 6.800 7.000 95,800,289 661,591,239 6.9059 1.944 1.933 1.936 1.899 1.955 343,009,298 1.9288 -1.97%
2011-08-05 0 7.100 7.110 7.120 6.850 7.120 143,578,438 1,008,502,715 7.0241 1.983 1.986 1.989 1.913 1.989 514,077,147 1.9618 -3.66%
2011-08-04 0 7.370 7.360 7.370 7.310 7.520 68,912,994 509,191,469 7.3889 2.058 2.056 2.058 2.042 2.100 246,740,359 2.0637 -1.21%
2011-08-03 0 7.460 7.450 7.470 7.440 7.540 85,305,092 638,359,325 7.4832 2.084 2.081 2.086 2.078 2.106 305,431,644 2.0900 -2.10%
2011-08-02 0 7.620 7.610 7.620 7.600 7.700 44,718,414 341,802,564 7.6434 2.128 2.125 2.128 2.123 2.151 160,112,584 2.1348 -2.06%
2011-08-01 0 7.780 7.760 7.780 7.750 7.870 46,041,977 359,879,037 7.8163 2.173 2.167 2.173 2.165 2.198 164,851,551 2.1830 1.17%
2011-07-29 0 7.690 7.680 7.690 7.660 7.760 27,900,061 214,710,669 7.6957 2.148 2.145 2.148 2.139 2.167 99,895,109 2.1494 -1.03%
2011-07-28 0 7.770 7.770 7.780 7.600 7.780 47,645,533 366,295,542 7.6879 2.170 2.170 2.173 2.123 2.173 170,593,022 2.1472 0.00%
2011-07-27 0 7.770 7.770 7.790 7.720 7.800 32,493,154 252,334,281 7.7658 2.170 2.170 2.176 2.156 2.178 116,340,504 2.1689 -0.38%
2011-07-26 0 7.800 7.780 7.800 7.710 7.850 52,638,677 410,474,628 7.7980 2.178 2.173 2.178 2.153 2.192 188,470,785 2.1779 1.43%
2011-07-25 0 7.690 7.690 7.700 7.660 7.790 45,749,348 353,294,524 7.7224 2.148 2.148 2.151 2.139 2.176 163,803,804 2.1568 -1.28%
2011-07-22 0 7.790 7.790 7.800 7.690 7.800 68,327,347 529,718,038 7.7527 2.176 2.176 2.178 2.148 2.178 244,643,472 2.1653 2.23%
2011-07-21 0 7.620 7.620 7.630 7.550 7.700 45,572,694 348,088,934 7.6381 2.128 2.128 2.131 2.109 2.151 163,171,301 2.1333 -0.52%
2011-07-20 0 7.660 7.650 7.660 7.550 7.670 52,694,299 401,438,919 7.6183 2.139 2.137 2.139 2.109 2.142 188,669,937 2.1277 0.39%
2011-07-19 0 7.630 7.600 7.640 7.500 7.660 64,720,937 491,046,706 7.5871 2.131 2.123 2.134 2.095 2.139 231,730,858 2.1190 0.53%
2011-07-18 0 7.590 7.610 7.620 7.550 7.670 42,334,580 321,591,814 7.5964 2.120 2.125 2.128 2.109 2.142 151,577,357 2.1216 -0.52%
2011-07-15 0 7.630 7.630 7.660 7.560 7.730 27,798,288 212,546,576 7.6460 2.131 2.131 2.139 2.111 2.159 99,530,715 2.1355 -0.52%
2011-07-14 0 7.670 7.630 7.640 7.480 7.680 48,515,485 368,466,580 7.5948 2.142 2.131 2.134 2.089 2.145 173,707,852 2.1212 0.26%
2011-07-13 0 7.650 7.630 7.640 7.530 7.710 52,295,034 397,518,656 7.6015 2.137 2.131 2.134 2.103 2.153 187,240,384 2.1230 1.46%
2011-07-12 0 7.540 7.530 7.540 7.520 7.710 72,193,445 548,579,510 7.5987 2.106 2.103 2.106 2.100 2.153 258,485,889 2.1223 -3.46%
2011-07-11 0 7.810 7.810 7.820 7.780 7.950 34,836,725 273,692,838 7.8564 2.181 2.181 2.184 2.173 2.220 124,731,571 2.1943 -1.51%
2011-07-08 0 7.930 7.910 7.930 7.840 7.970 49,359,589 391,273,030 7.9270 2.215 2.209 2.215 2.190 2.226 176,730,135 2.2140 0.76%
2011-07-07 0 7.870 7.860 7.870 7.820 7.950 42,942,494 338,932,144 7.8927 2.198 2.195 2.198 2.184 2.220 153,753,970 2.2044 0.00%
2011-07-06 0 7.870 7.850 7.870 7.850 7.980 45,997,535 364,068,257 7.9150 2.198 2.192 2.198 2.192 2.229 164,692,428 2.2106 -0.25%
2011-07-05 0 7.890 7.880 7.900 7.850 7.930 34,995,284 276,346,118 7.8967 2.204 2.201 2.206 2.192 2.215 125,299,286 2.2055 0.00%
2011-07-04 0 7.890 7.890 7.910 7.830 7.980 47,165,863 372,901,524 7.9062 2.204 2.204 2.209 2.187 2.229 168,875,582 2.2081 0.77%
2011-06-30 0 7.830 7.800 7.850 7.790 7.880 54,782,142 429,161,843 7.8340 2.187 2.178 2.192 2.176 2.201 196,145,380 2.1880 0.90%
2011-06-29 0 7.760 7.760 7.770 7.710 7.840 67,805,814 528,079,407 7.7881 2.167 2.167 2.170 2.153 2.190 242,776,143 2.1752 -0.39%
2011-06-28 0 7.790 7.780 7.790 7.710 7.830 149,151,119 1,159,768,179 7.7758 2.176 2.173 2.176 2.153 2.187 534,029,920 2.1717 2.37%
2011-06-27 0 7.610 7.610 7.620 7.470 7.670 89,036,135 676,749,029 7.6008 2.125 2.125 2.128 2.086 2.142 318,790,502 2.1229 0.79%
2011-06-24 0 7.550 7.540 7.560 7.380 7.630 122,827,740 926,101,939 7.5398 2.109 2.106 2.111 2.061 2.131 439,780,061 2.1058 3.00%
2011-06-23 0 7.330 7.310 7.320 7.250 7.460 85,671,734 630,240,729 7.3565 2.047 2.042 2.044 2.025 2.084 306,744,392 2.0546 0.83%
2011-06-22 0 7.270 7.270 7.280 7.230 7.390 55,647,502 406,866,769 7.3115 2.030 2.030 2.033 2.019 2.064 199,243,769 2.0421 -0.14%
2011-06-21 0 7.280 7.280 7.310 7.190 7.350 85,162,930 620,636,496 7.2876 2.033 2.033 2.042 2.008 2.053 304,922,638 2.0354 1.53%
2011-06-20 0 7.170 7.160 7.170 7.120 7.300 77,498,921 555,786,598 7.1715 2.003 2.000 2.003 1.989 2.039 277,481,945 2.0030 -0.42%
2011-06-17 0 7.200 7.200 7.210 7.120 7.350 105,695,183 764,208,440 7.2303 2.011 2.011 2.014 1.989 2.053 378,437,591 2.0194 -1.50%
2011-06-16 0 7.310 7.300 7.310 7.300 7.410 59,693,224 437,640,724 7.3315 2.042 2.039 2.042 2.039 2.070 213,729,323 2.0476 -1.48%
2011-06-15 0 7.420 7.410 7.420 7.360 7.570 67,880,617 504,208,547 7.4279 2.072 2.070 2.072 2.056 2.114 243,043,972 2.0746 -1.46%
2011-06-14 0 7.530 7.520 7.530 7.410 7.600 82,717,418 620,606,568 7.5027 2.103 2.100 2.103 2.070 2.123 296,166,575 2.0955 0.00%
2011-06-13 0 7.530 7.520 7.540 7.420 7.550 41,901,707 314,101,792 7.4962 2.103 2.100 2.106 2.072 2.109 150,027,471 2.0936 0.00%
2011-06-10 0 7.530 7.520 7.530 7.460 7.590 52,328,565 393,716,853 7.5239 2.103 2.100 2.103 2.084 2.120 187,360,441 2.1014 -0.40%
2011-06-09 0 7.560 7.550 7.570 7.350 7.610 126,129,864 948,845,590 7.5228 2.111 2.109 2.114 2.053 2.125 451,603,190 2.1011 1.14%
2011-06-08 0 7.630 7.620 7.630 7.560 7.670 71,462,945 543,987,896 7.6122 2.088 2.085 2.088 2.068 2.099 261,190,012 2.0827 0.13%
2011-06-07 0 7.620 7.620 7.630 7.580 7.700 86,247,892 657,629,349 7.6249 2.085 2.085 2.088 2.074 2.107 315,227,534 2.0862 -0.65%
2011-06-03 0 7.670 7.650 7.670 7.650 7.800 65,939,601 509,069,869 7.7202 2.099 2.093 2.099 2.093 2.134 241,002,734 2.1123 -0.90%
2011-06-02 0 7.740 7.720 7.730 7.660 7.770 52,121,204 402,773,875 7.7276 2.118 2.112 2.115 2.096 2.126 190,497,857 2.1143 -0.64%
2011-06-01 0 7.790 7.790 7.810 7.750 7.830 73,020,942 569,589,954 7.8004 2.131 2.131 2.137 2.120 2.142 266,884,337 2.1342 -0.13%
2011-05-31 0 7.800 7.800 7.810 7.680 7.820 116,458,249 901,940,959 7.7448 2.134 2.134 2.137 2.101 2.140 425,643,407 2.1190 2.50%
2011-05-30 0 7.610 7.600 7.610 7.580 7.650 35,435,699 269,509,357 7.6056 2.082 2.079 2.082 2.074 2.093 129,513,983 2.0809 -0.39%
2011-05-27 0 7.640 7.630 7.650 7.510 7.680 96,775,739 738,504,142 7.6311 2.090 2.088 2.093 2.055 2.101 353,705,776 2.0879 1.87%
2011-05-26 0 7.500 7.490 7.510 7.430 7.550 65,635,919 492,692,773 7.5065 2.052 2.049 2.055 2.033 2.066 239,892,807 2.0538 1.49%
2011-05-25 0 7.390 7.380 7.410 7.300 7.450 63,886,818 469,869,561 7.3547 2.022 2.019 2.027 1.997 2.038 233,500,015 2.0123 0.00%
2011-05-24 0 7.390 7.380 7.400 7.350 7.420 75,849,966 559,991,251 7.3829 2.022 2.019 2.025 2.011 2.030 277,224,140 2.0200 -0.54%
2011-05-23 0 7.430 7.420 7.450 7.410 7.520 57,501,781 427,678,429 7.4377 2.033 2.030 2.038 2.027 2.058 210,163,335 2.0350 -1.85%
2011-05-20 0 7.570 7.570 7.580 7.540 7.620 43,650,546 330,139,737 7.5632 2.071 2.071 2.074 2.063 2.085 159,538,438 2.0693 -0.39%
2011-05-19 0 7.600 7.580 7.590 7.480 7.620 71,115,902 538,282,449 7.5691 2.079 2.074 2.077 2.047 2.085 259,921,604 2.0709 1.06%
2011-05-18 0 7.520 7.520 7.530 7.480 7.580 83,088,115 626,361,629 7.5385 2.058 2.058 2.060 2.047 2.074 303,678,861 2.0626 -0.13%
2011-05-17 0 7.530 7.510 7.520 7.490 7.580 57,665,810 434,543,741 7.5356 2.060 2.055 2.058 2.049 2.074 210,762,845 2.0618 -0.13%
2011-05-16 0 7.540 7.540 7.550 7.510 7.600 57,932,662 437,225,045 7.5471 2.063 2.063 2.066 2.055 2.079 211,738,163 2.0649 -1.44%
2011-05-13 0 7.650 7.640 7.650 7.530 7.660 40,791,118 310,095,058 7.6020 2.093 2.090 2.093 2.060 2.096 149,087,511 2.0800 0.53%
2011-05-12 0 7.610 7.570 7.600 7.520 7.620 68,011,367 515,037,744 7.5728 2.082 2.071 2.079 2.058 2.085 248,574,835 2.0720 -0.78%
2011-05-11 0 7.670 7.650 7.670 7.610 7.790 63,828,361 490,557,320 7.6856 2.099 2.093 2.099 2.082 2.131 233,286,361 2.1028 0.26%
2011-05-09 0 7.650 7.630 7.650 7.550 7.670 95,192,755 725,603,368 7.6225 2.093 2.088 2.093 2.066 2.099 347,920,125 2.0855 1.59%
2011-05-06 0 7.530 7.510 7.530 7.440 7.580 79,065,287 593,990,028 7.5127 2.060 2.055 2.060 2.036 2.074 288,975,821 2.0555 0.27%
2011-05-05 0 7.510 7.500 7.520 7.410 7.550 111,916,434 836,752,626 7.4766 2.055 2.052 2.058 2.027 2.066 409,043,522 2.0456 -0.79%
2011-05-04 0 7.570 7.550 7.560 7.500 7.720 133,930,324 1,013,308,885 7.5659 2.071 2.066 2.068 2.052 2.112 489,502,117 2.0701 -1.82%
2011-05-03 0 7.710 7.700 7.710 7.640 7.770 109,318,038 842,711,953 7.7088 2.109 2.107 2.109 2.090 2.126 399,546,641 2.1092 -1.41%
2011-04-29 0 7.820 7.800 7.820 7.770 7.910 80,640,066 632,492,009 7.8434 2.140 2.134 2.140 2.126 2.164 294,731,483 2.1460 -0.26%
2011-04-28 0 7.840 7.830 7.850 7.770 8.020 81,007,459 637,121,414 7.8650 2.145 2.142 2.148 2.126 2.194 296,074,268 2.1519 -0.76%
2011-04-27 0 7.900 7.900 7.910 7.840 8.040 77,907,703 621,086,654 7.9721 2.161 2.161 2.164 2.145 2.200 284,744,966 2.1812 -0.50%
2011-04-26 0 7.940 7.940 7.950 7.850 7.960 60,382,630 477,101,005 7.9013 2.172 2.172 2.175 2.148 2.178 220,692,554 2.1618 -0.87%
2011-04-21 0 8.010 8.030 8.040 7.970 8.060 91,836,276 736,434,966 8.0190 2.192 2.197 2.200 2.181 2.205 335,652,526 2.1940 0.88%
2011-04-20 0 7.940 7.920 7.940 7.810 7.980 79,353,179 627,300,835 7.9052 2.172 2.167 2.172 2.137 2.183 290,028,038 2.1629 0.76%
2011-04-19 0 7.880 7.860 7.880 7.800 7.880 69,696,864 546,083,048 7.8351 2.156 2.151 2.156 2.134 2.156 254,735,160 2.1437 -0.63%
2011-04-18 0 7.930 7.920 7.940 7.850 8.080 84,743,270 674,224,831 7.9561 2.170 2.167 2.172 2.148 2.211 309,728,289 2.1768 -0.88%
2011-04-15 0 8.000 7.990 8.000 7.950 8.100 89,122,556 713,977,132 8.0112 2.189 2.186 2.189 2.175 2.216 325,734,147 2.1919 -0.25%
2011-04-14 0 8.020 8.000 8.010 8.000 8.120 76,768,139 619,079,933 8.0643 2.194 2.189 2.192 2.189 2.222 280,579,972 2.2064 -1.84%
2011-04-13 0 8.170 8.170 8.180 7.950 8.190 101,895,801 824,003,442 8.0867 2.235 2.235 2.238 2.175 2.241 372,419,097 2.2126 0.25%
2011-04-12 0 8.150 8.160 8.170 8.020 8.170 105,137,272 851,458,653 8.0985 2.230 2.233 2.235 2.194 2.235 384,266,354 2.2158 -1.09%
2011-04-11 0 8.240 8.250 8.260 8.190 8.440 201,042,919 1,672,424,624 8.3187 2.255 2.257 2.260 2.241 2.309 734,792,029 2.2761 0.61%
2011-04-08 0 8.190 8.180 8.190 8.050 8.220 117,018,226 954,912,781 8.1604 2.241 2.238 2.241 2.203 2.249 427,690,068 2.2327 0.61%
2011-04-07 0 8.140 8.120 8.130 8.050 8.170 178,394,306 1,449,119,777 8.1231 2.227 2.222 2.224 2.203 2.235 652,013,584 2.2225 1.50%
2011-04-06 0 8.020 8.010 8.020 7.880 8.070 137,736,138 1,100,582,889 7.9905 2.194 2.192 2.194 2.156 2.208 503,411,992 2.1862 1.65%
2011-04-04 0 7.890 7.890 7.900 7.830 7.970 100,839,750 798,342,761 7.9169 2.159 2.159 2.161 2.142 2.181 368,559,335 2.1661 0.90%
2011-04-01 0 7.820 7.800 7.830 7.660 7.870 122,455,173 947,739,303 7.7395 2.140 2.134 2.142 2.096 2.153 447,561,573 2.1176 0.26%
2011-03-31 0 7.800 7.780 7.810 7.660 7.910 155,237,476 1,206,521,697 7.7721 2.134 2.129 2.137 2.096 2.164 567,377,655 2.1265 -0.13%
2011-03-30 0 7.810 7.810 7.820 7.730 7.860 126,805,953 991,065,768 7.8156 2.137 2.137 2.140 2.115 2.151 463,463,244 2.1384 1.43%
2011-03-29 0 7.700 7.700 7.710 7.560 7.720 90,964,263 696,166,737 7.6532 2.107 2.107 2.109 2.068 2.112 332,465,404 2.0940 0.13%
2011-03-28 0 7.690 7.680 7.690 7.560 7.840 146,326,326 1,122,706,828 7.6726 2.104 2.101 2.104 2.068 2.145 534,808,281 2.0993 -2.04%
2011-03-25 0 7.850 7.840 7.850 7.800 7.950 124,921,316 985,646,682 7.8901 2.148 2.145 2.148 2.134 2.175 456,575,082 2.1588 1.29%
2011-03-24 0 7.750 7.750 7.760 7.730 7.850 110,895,248 864,585,563 7.7964 2.120 2.120 2.123 2.115 2.148 405,311,188 2.1331 1.17%
2011-03-23 0 7.660 7.660 7.680 7.620 7.760 113,548,853 871,932,272 7.6789 2.096 2.096 2.101 2.085 2.123 415,009,852 2.1010 0.00%
2011-03-22 0 7.660 7.660 7.670 7.570 7.740 90,021,955 690,631,330 7.6718 2.096 2.096 2.099 2.071 2.118 329,021,362 2.0990 0.79%
2011-03-21 0 7.600 7.610 7.620 7.460 7.620 101,552,632 763,700,455 7.5202 2.079 2.082 2.085 2.041 2.085 371,164,848 2.0576 1.74%
2011-03-18 0 7.470 7.410 7.420 7.400 7.750 150,602,524 1,138,587,457 7.5602 2.044 2.027 2.030 2.025 2.120 550,437,363 2.0685 -2.99%
2011-03-17 0 7.700 7.690 7.700 7.570 7.710 87,835,500 671,222,907 7.6418 2.107 2.104 2.107 2.071 2.109 321,030,084 2.0908 -0.90%
2011-03-16 0 7.770 7.760 7.790 7.720 7.920 71,783,814 558,703,670 7.7831 2.126 2.123 2.131 2.112 2.167 262,362,756 2.1295 0.13%
2011-03-15 0 7.760 7.750 7.760 7.560 7.920 175,338,368 1,350,903,529 7.7046 2.123 2.120 2.123 2.068 2.167 640,844,432 2.1080 -2.27%
2011-03-14 0 7.940 7.940 7.950 7.770 8.030 96,853,395 765,401,772 7.9027 2.172 2.172 2.175 2.126 2.197 353,989,601 2.1622 2.19%
2011-03-11 0 7.770 7.750 7.770 7.710 7.890 82,565,229 643,904,572 7.7987 2.126 2.120 2.126 2.109 2.159 301,767,764 2.1338 -2.26%
2011-03-10 0 7.950 7.940 7.950 7.800 7.970 83,803,567 660,379,725 7.8801 2.175 2.172 2.175 2.134 2.181 306,293,767 2.1560 0.00%
2011-03-09 0 7.950 7.940 7.950 7.860 8.170 107,773,016 860,660,189 7.9859 2.175 2.172 2.175 2.151 2.235 393,899,738 2.1850 -0.50%
2011-03-08 0 7.990 7.990 8.000 7.740 8.000 181,491,935 1,428,355,926 7.8701 2.186 2.186 2.189 2.118 2.189 663,335,112 2.1533 3.63%
2011-03-07 0 7.710 7.690 7.700 7.610 7.810 107,190,963 825,311,841 7.6995 2.109 2.104 2.107 2.082 2.137 391,772,392 2.1066 -0.90%
2011-03-04 0 7.780 7.790 7.800 7.750 7.950 93,672,665 734,491,505 7.8410 2.129 2.131 2.134 2.120 2.175 342,364,346 2.1454 0.26%
2011-03-03 0 7.760 7.770 7.780 7.710 7.900 129,894,456 1,013,015,468 7.7988 2.123 2.126 2.129 2.109 2.161 474,751,418 2.1338 0.26%
2011-03-02 0 7.740 7.730 7.740 7.610 7.900 230,004,684 1,773,351,275 7.7101 2.118 2.115 2.118 2.082 2.161 840,644,422 2.1095 -3.97%
2011-03-01 0 8.060 8.050 8.060 7.940 8.120 86,533,537 694,434,180 8.0250 2.205 2.203 2.205 2.172 2.222 316,271,538 2.1957 1.51%
2011-02-28 0 7.940 7.910 7.920 7.620 7.990 146,665,805 1,145,986,005 7.8136 2.172 2.164 2.167 2.085 2.186 536,049,044 2.1378 2.06%
2011-02-25 0 7.780 7.780 7.790 7.630 7.960 133,951,972 1,048,084,525 7.8243 2.129 2.129 2.131 2.088 2.178 489,581,239 2.1408 1.57%
2011-02-24 0 7.660 7.660 7.670 7.600 8.080 234,323,873 1,822,705,912 7.7786 2.096 2.096 2.099 2.079 2.211 856,430,632 2.1283 -4.25%
2011-02-23 0 8.000 7.990 8.000 7.860 8.090 114,443,180 912,522,513 7.9736 2.189 2.186 2.189 2.151 2.213 418,278,529 2.1816 -0.25%
2011-02-22 0 8.020 8.010 8.020 7.960 8.210 189,998,228 1,534,138,973 8.0745 2.194 2.192 2.194 2.178 2.246 694,424,773 2.2092 -3.84%
2011-02-21 0 8.340 8.340 8.350 8.300 8.710 156,703,133 1,334,970,590 8.5191 2.282 2.282 2.285 2.271 2.383 572,734,487 2.3309 -2.34%
2011-02-18 0 8.540 8.540 8.550 8.350 8.550 106,447,389 902,975,799 8.4828 2.337 2.337 2.339 2.285 2.339 389,054,702 2.3209 2.28%
2011-02-17 0 8.350 8.350 8.360 8.240 8.390 84,268,055 701,387,206 8.3233 2.285 2.285 2.287 2.255 2.296 307,991,425 2.2773 0.97%
2011-02-16 0 8.270 8.240 8.250 8.070 8.300 73,764,202 606,262,760 8.2189 2.263 2.255 2.257 2.208 2.271 269,600,879 2.2487 1.97%
2011-02-15 0 8.110 8.130 8.140 8.060 8.260 76,856,277 625,809,873 8.1426 2.219 2.224 2.227 2.205 2.260 280,902,108 2.2279 -1.82%
2011-02-14 0 8.260 8.250 8.260 8.160 8.350 90,367,926 746,167,031 8.2570 2.260 2.257 2.260 2.233 2.285 330,285,852 2.2592 1.72%
2011-02-11 0 8.120 8.120 8.130 7.940 8.150 121,727,430 983,698,244 8.0812 2.222 2.222 2.224 2.172 2.230 444,901,744 2.2110 1.63%
2011-02-10 0 7.990 7.980 7.990 7.880 8.210 189,606,713 1,529,535,585 8.0669 2.186 2.183 2.186 2.156 2.246 692,993,825 2.2071 -3.39%
2011-02-09 0 8.270 8.250 8.260 8.250 8.820 166,127,303 1,403,626,790 8.4491 2.263 2.257 2.260 2.257 2.413 607,178,898 2.3117 -4.61%
2011-02-08 0 8.670 8.650 8.660 8.410 8.800 138,719,096 1,201,057,147 8.6582 2.372 2.367 2.369 2.301 2.408 507,004,606 2.3689 3.46%
2011-02-07 0 8.380 8.380 8.390 8.350 8.660 100,562,330 856,359,201 8.5157 2.293 2.293 2.296 2.285 2.369 367,545,392 2.3299 -4.23%
2011-02-02 0 8.750 8.740 8.760 8.640 8.900 104,666,230 918,573,480 8.7762 2.394 2.391 2.397 2.364 2.435 382,544,742 2.4012 1.86%
2011-02-01 0 8.590 8.590 8.600 8.510 8.720 125,397,434 1,077,697,261 8.5943 2.350 2.350 2.353 2.328 2.386 458,315,246 2.3514 0.00%
2011-01-31 0 8.590 8.590 8.600 8.120 8.830 319,963,174 2,740,429,784 8.5648 2.350 2.350 2.353 2.222 2.416 1,169,433,825 2.3434 2.87%
2011-01-28 0 8.350 8.340 8.350 8.170 8.380 106,174,389 880,846,483 8.2962 2.285 2.282 2.285 2.235 2.293 388,056,914 2.2699 0.72%
2011-01-27 0 8.290 8.270 8.290 8.040 8.330 132,449,647 1,095,031,184 8.2675 2.268 2.263 2.268 2.200 2.279 484,090,389 2.2620 2.85%
2011-01-26 0 8.060 8.070 8.080 7.890 8.160 106,395,763 857,345,126 8.0581 2.205 2.208 2.211 2.159 2.233 388,866,014 2.2047 2.28%
2011-01-25 0 7.880 7.870 7.910 7.860 7.980 65,714,645 521,507,747 7.9359 2.156 2.153 2.164 2.151 2.183 240,180,542 2.1713 0.64%
2011-01-24 0 7.830 7.840 7.850 7.830 7.980 46,307,344 365,896,304 7.9015 2.142 2.145 2.148 2.142 2.183 169,248,772 2.1619 -1.14%
2011-01-21 0 7.920 7.920 7.930 7.900 8.020 69,036,930 548,943,448 7.9514 2.167 2.167 2.170 2.161 2.194 252,323,166 2.1756 -1.37%
2011-01-20 0 8.030 8.010 8.030 7.920 8.170 149,128,221 1,198,143,488 8.0343 2.197 2.192 2.197 2.167 2.235 545,048,931 2.1982 -0.74%
2011-01-19 0 8.090 8.090 8.100 7.830 8.120 153,080,269 1,230,386,460 8.0375 2.213 2.213 2.216 2.142 2.222 559,493,276 2.1991 4.39%
2011-01-18 0 7.750 7.750 7.790 7.740 7.800 53,702,533 417,177,496 7.7683 2.120 2.120 2.131 2.118 2.134 196,277,458 2.1254 0.52%
2011-01-17 0 7.710 7.700 7.720 7.680 7.910 74,972,345 582,838,399 7.7740 2.109 2.107 2.112 2.101 2.164 274,016,522 2.1270 -2.16%
2011-01-14 0 7.880 7.890 7.900 7.870 8.000 109,302,805 869,549,792 7.9554 2.156 2.159 2.161 2.153 2.189 399,490,966 2.1766 -0.76%
2011-01-13 0 7.940 7.910 7.930 7.860 7.960 129,918,269 1,028,949,096 7.9200 2.172 2.164 2.170 2.151 2.178 474,838,452 2.1669 1.66%
2011-01-12 0 7.810 7.800 7.820 7.680 7.850 118,862,721 925,403,596 7.7855 2.137 2.134 2.140 2.101 2.148 434,431,515 2.1301 2.09%
2011-01-11 0 7.650 7.650 7.660 7.540 7.690 94,013,615 717,195,153 7.6286 2.093 2.093 2.096 2.063 2.104 343,610,485 2.0872 0.26%
2011-01-10 0 7.630 7.600 7.610 7.590 7.830 64,296,844 493,326,418 7.6726 2.088 2.079 2.082 2.077 2.142 234,998,620 2.0993 -1.42%
2011-01-07 0 7.740 7.740 7.750 7.650 7.800 62,708,960 485,323,062 7.7393 2.118 2.118 2.120 2.093 2.134 229,195,060 2.1175 0.26%
2011-01-06 0 7.720 7.710 7.720 7.660 7.780 47,937,055 370,352,413 7.7258 2.112 2.109 2.112 2.096 2.129 175,205,205 2.1138 -0.13%
2011-01-05 0 7.730 7.710 7.730 7.570 7.750 59,020,532 452,870,066 7.6731 2.115 2.109 2.115 2.071 2.120 215,714,220 2.0994 0.65%
2011-01-04 0 7.680 7.680 7.690 7.500 7.690 58,348,947 445,540,662 7.6358 2.101 2.101 2.104 2.052 2.104 213,259,643 2.0892 1.45%
2011-01-03 0 7.570 7.580 7.590 7.420 7.610 48,794,984 368,331,958 7.5486 2.071 2.074 2.077 2.030 2.082 178,340,851 2.0653 1.75%
2010-12-31 0 7.440 7.410 7.440 7.360 7.460 24,009,098 178,049,014 7.4159 2.036 2.027 2.036 2.014 2.041 87,750,884 2.0290 1.50%
2010-12-30 0 7.330 7.330 7.340 7.310 7.430 46,652,594 343,527,093 7.3635 2.006 2.006 2.008 2.000 2.033 170,510,627 2.0147 -0.14%
2010-12-29 0 7.340 7.340 7.350 7.240 7.380 35,024,229 256,879,684 7.3343 2.008 2.008 2.011 1.981 2.019 128,010,101 2.0067 2.09%
2010-12-28 0 7.190 7.180 7.190 7.170 7.330 50,234,772 362,797,083 7.2220 1.967 1.964 1.967 1.962 2.006 183,603,134 1.9760 -2.04%
2010-12-24 0 7.340 7.340 7.360 7.310 7.410 28,173,971 206,906,157 7.3439 2.008 2.008 2.014 2.000 2.027 102,973,084 2.0093 0.14%
2010-12-23 0 7.330 7.330 7.340 7.320 7.470 44,065,068 325,764,631 7.3928 2.006 2.006 2.008 2.003 2.044 161,053,475 2.0227 -0.81%
2010-12-22 0 7.390 7.390 7.400 7.350 7.490 150,083,408 1,114,063,308 7.4230 2.022 2.022 2.025 2.011 2.049 548,540,045 2.0310 2.35%
2010-12-21 0 7.220 7.210 7.220 7.100 7.280 89,050,423 641,748,311 7.2066 1.975 1.973 1.975 1.943 1.992 325,470,508 1.9718 1.55%
2010-12-20 0 7.110 7.100 7.120 7.000 7.150 71,976,228 510,328,638 7.0902 1.945 1.943 1.948 1.915 1.956 263,066,010 1.9399 0.42%
2010-12-17 0 7.080 7.040 7.050 6.940 7.110 110,042,039 774,796,116 7.0409 1.937 1.926 1.929 1.899 1.945 402,192,793 1.9264 -0.56%
2010-12-16 0 7.120 7.100 7.110 7.090 7.260 70,305,843 503,337,565 7.1593 1.948 1.943 1.945 1.940 1.986 256,960,918 1.9588 -1.52%
2010-12-15 0 7.230 7.220 7.240 7.150 7.410 97,771,703 709,467,800 7.2564 1.978 1.975 1.981 1.956 2.027 357,345,926 1.9854 -2.95%
2010-12-14 0 7.450 7.450 7.470 7.370 7.510 69,377,029 517,243,453 7.4555 2.038 2.038 2.044 2.016 2.055 253,566,195 2.0399 1.09%
2010-12-13 0 7.370 7.380 7.390 7.310 7.490 105,626,628 780,662,299 7.3908 2.016 2.019 2.022 2.000 2.049 386,054,902 2.0222 2.65%
2010-12-10 0 7.180 7.170 7.180 7.010 7.200 75,823,714 538,268,493 7.0989 1.964 1.962 1.964 1.918 1.970 277,128,192 1.9423 0.56%
2010-12-09 0 7.140 7.150 7.160 7.080 7.190 109,056,074 776,532,605 7.1205 1.954 1.956 1.959 1.937 1.967 398,589,188 1.9482 -0.14%
2010-12-08 0 7.150 7.140 7.160 7.070 7.260 90,762,572 648,342,468 7.1433 1.956 1.954 1.959 1.934 1.986 331,728,244 1.9544 -0.97%
2010-12-07 0 7.220 7.210 7.220 7.130 7.280 86,533,923 623,856,030 7.2094 1.975 1.973 1.975 1.951 1.992 316,272,949 1.9725 0.98%
2010-12-06 0 7.150 7.150 7.180 7.140 7.350 102,241,463 739,583,842 7.2337 1.956 1.956 1.964 1.954 2.011 373,682,458 1.9792 -1.52%
2010-12-03 0 7.260 7.250 7.260 7.250 7.520 140,557,388 1,037,414,572 7.3807 1.986 1.984 1.986 1.984 2.058 513,723,382 2.0194 -1.76%
2010-12-02 0 7.390 7.410 7.420 7.360 7.480 94,815,894 699,737,155 7.3800 2.022 2.027 2.030 2.014 2.047 346,542,736 2.0192 1.51%
2010-12-01 0 7.280 7.280 7.290 7.130 7.310 85,377,008 617,806,178 7.2362 1.992 1.992 1.995 1.951 2.000 312,044,539 1.9799 0.69%
2010-11-30 0 7.230 7.210 7.230 7.150 7.370 116,159,396 840,486,036 7.2356 1.978 1.973 1.978 1.956 2.016 424,551,129 1.9797 -1.90%
2010-11-29 0 7.370 7.370 7.380 7.180 7.390 61,287,402 445,850,521 7.2747 2.016 2.016 2.019 1.964 2.022 223,999,406 1.9904 0.82%
2010-11-26 0 7.310 7.300 7.310 7.300 7.420 55,899,800 411,329,730 7.3583 2.000 1.997 2.000 1.997 2.030 204,308,253 2.0133 -0.81%
2010-11-25 0 7.370 7.370 7.380 7.250 7.410 54,413,745 399,403,842 7.3401 2.016 2.016 2.019 1.984 2.027 198,876,868 2.0083 1.66%
2010-11-24 0 7.250 7.230 7.240 7.230 7.400 68,466,983 498,997,768 7.2882 1.984 1.978 1.981 1.978 2.025 250,240,066 1.9941 0.42%
2010-11-23 0 7.220 7.220 7.230 7.130 7.450 92,104,544 665,724,604 7.2279 1.975 1.975 1.978 1.951 2.038 336,633,019 1.9776 -2.17%
2010-11-22 0 7.380 7.380 7.390 7.340 7.510 56,418,173 418,140,584 7.4115 2.019 2.019 2.022 2.008 2.055 206,202,855 2.0278 1.37%
2010-11-19 0 7.280 7.280 7.290 7.160 7.410 99,174,752 723,704,595 7.2973 1.992 1.992 1.995 1.959 2.027 362,473,931 1.9966 0.69%
2010-11-18 0 7.230 7.210 7.220 7.160 7.300 110,288,973 797,639,241 7.2323 1.978 1.973 1.975 1.959 1.997 403,095,312 1.9788 0.84%
2010-11-17 0 7.170 7.160 7.170 7.060 7.330 144,655,234 1,038,806,318 7.1813 1.962 1.959 1.962 1.932 2.006 528,700,605 1.9648 -2.85%
2010-11-16 0 7.380 7.380 7.400 7.300 7.550 88,898,693 657,783,942 7.3993 2.019 2.019 2.025 1.997 2.066 324,915,950 2.0245 -1.60%
2010-11-15 0 7.500 7.520 7.530 7.450 7.750 111,377,624 842,468,485 7.5641 2.052 2.058 2.060 2.038 2.120 407,074,224 2.0696 -2.85%
2010-11-12 0 7.720 7.720 7.730 7.650 7.940 113,650,754 882,053,890 7.7611 2.112 2.112 2.115 2.093 2.172 415,382,290 2.1235 -2.77%
2010-11-11 0 7.940 7.950 7.960 7.740 7.980 111,555,734 880,636,035 7.8941 2.172 2.175 2.178 2.118 2.183 407,725,199 2.1599 2.85%
2010-11-10 0 7.720 7.710 7.730 7.670 7.790 85,677,244 662,521,753 7.7328 2.112 2.109 2.115 2.099 2.131 313,141,872 2.1157 0.13%
2010-11-09 0 7.710 7.700 7.710 7.700 7.850 53,880,901 418,727,179 7.7713 2.109 2.107 2.109 2.107 2.148 196,929,376 2.1263 -1.53%
2010-11-08 0 7.830 7.840 7.850 7.720 7.890 54,261,290 422,413,257 7.7848 2.142 2.145 2.148 2.112 2.159 198,319,660 2.1300 0.00%
2010-11-05 0 7.830 7.830 7.840 7.790 7.980 58,882,187 462,921,098 7.8618 2.142 2.142 2.145 2.131 2.183 215,208,583 2.1510 0.00%
2010-11-04 0 7.830 7.820 7.830 7.720 7.850 73,977,731 576,490,597 7.7928 2.142 2.140 2.142 2.112 2.148 270,381,306 2.1321 1.29%
2010-11-03 0 7.730 7.730 7.740 7.460 7.740 103,004,632 790,067,547 7.6702 2.115 2.115 2.118 2.041 2.118 376,471,765 2.0986 3.62%
2010-11-02 0 7.460 7.460 7.470 7.420 7.570 48,005,827 360,169,870 7.5026 2.041 2.041 2.044 2.030 2.071 175,456,560 2.0528 -0.40%
2010-11-01 0 7.490 7.490 7.500 7.430 7.520 48,927,986 365,637,159 7.4730 2.049 2.049 2.052 2.033 2.058 178,826,960 2.0446 2.46%
2010-10-29 0 7.310 7.290 7.310 7.250 7.490 71,891,902 525,536,144 7.3101 2.000 1.995 2.000 1.984 2.049 262,757,807 2.0001 -1.75%
2010-10-28 0 7.440 7.420 7.430 7.390 7.540 69,494,405 519,060,671 7.4691 2.036 2.030 2.033 2.022 2.063 253,995,192 2.0436 0.68%
2010-10-27 0 7.390 7.380 7.390 7.300 7.700 138,785,464 1,032,617,601 7.4404 2.022 2.019 2.022 1.997 2.107 507,247,175 2.0357 -3.40%
2010-10-26 0 7.650 7.630 7.640 7.490 7.670 167,926,146 1,273,066,246 7.5811 2.093 2.088 2.090 2.049 2.099 613,753,492 2.0742 3.10%
2010-10-25 0 7.420 7.430 7.440 7.240 7.470 120,913,832 890,893,353 7.3680 2.030 2.033 2.036 1.981 2.044 441,928,124 2.0159 2.91%
2010-10-22 0 7.210 7.210 7.220 7.150 7.410 97,783,679 709,430,245 7.2551 1.973 1.973 1.975 1.956 2.027 357,389,697 1.9850 -2.44%
2010-10-21 0 7.390 7.370 7.380 7.350 7.530 82,685,139 612,999,007 7.4137 2.022 2.016 2.019 2.011 2.060 302,206,023 2.0284 -1.07%
2010-10-20 0 7.470 7.460 7.470 7.270 7.500 133,884,566 988,924,262 7.3864 2.044 2.041 2.044 1.989 2.052 489,334,876 2.0210 -0.40%
2010-10-19 0 7.500 7.490 7.500 7.420 7.560 76,651,533 573,039,709 7.4759 2.052 2.049 2.052 2.030 2.068 280,153,789 2.0454 0.54%
2010-10-18 0 7.460 7.460 7.480 7.400 7.540 89,673,505 668,730,060 7.4574 2.041 2.041 2.047 2.025 2.063 327,747,811 2.0404 -0.53%
2010-10-15 0 7.500 7.480 7.510 7.400 7.640 148,127,340 1,116,915,389 7.5402 2.052 2.047 2.055 2.025 2.090 541,390,810 2.0630 0.54%
2010-10-14 0 7.460 7.450 7.480 7.340 7.570 247,565,289 1,852,766,987 7.4840 2.041 2.038 2.047 2.008 2.071 904,826,700 2.0476 0.81%
2010-10-13 0 7.400 7.370 7.380 7.080 7.410 263,211,899 1,905,148,428 7.2381 2.025 2.016 2.019 1.937 2.027 962,013,516 1.9804 4.82%
2010-10-12 0 7.060 7.060 7.070 6.860 7.070 152,067,930 1,060,863,197 6.9762 1.932 1.932 1.934 1.877 1.934 555,793,277 1.9087 3.07%
2010-10-11 0 6.850 6.840 6.850 6.830 6.980 114,251,056 788,328,448 6.9000 1.874 1.871 1.874 1.869 1.910 417,576,335 1.8879 1.03%
2010-10-08 0 6.780 6.770 6.780 6.750 6.870 71,446,632 486,125,470 6.8040 1.855 1.852 1.855 1.847 1.880 261,130,389 1.8616 0.30%
2010-10-07 0 6.760 6.780 6.790 6.740 6.950 141,105,950 961,506,236 6.8141 1.850 1.855 1.858 1.844 1.902 515,728,322 1.8644 -1.46%
2010-10-06 0 6.860 6.860 6.870 6.850 7.040 99,267,531 687,687,936 6.9276 1.877 1.877 1.880 1.874 1.926 362,813,030 1.8954 -1.29%
2010-10-05 0 6.950 6.950 6.960 6.880 6.980 65,081,943 451,120,270 6.9316 1.902 1.902 1.904 1.882 1.910 237,868,079 1.8965 -0.14%
2010-10-04 0 6.960 6.950 6.960 6.900 7.030 143,353,968 998,531,170 6.9655 1.904 1.902 1.904 1.888 1.923 523,944,606 1.9058 1.16%
2010-09-30 0 6.880 6.870 6.880 6.820 6.900 76,978,582 528,881,981 6.8705 1.882 1.880 1.882 1.866 1.888 281,349,121 1.8798 0.15%
2010-09-29 0 6.870 6.860 6.870 6.750 6.880 125,977,248 860,373,378 6.8296 1.880 1.877 1.880 1.847 1.882 460,434,409 1.8686 2.69%
2010-09-28 0 6.690 6.670 6.680 6.600 6.770 64,817,838 434,097,877 6.6972 1.830 1.825 1.828 1.806 1.852 236,902,801 1.8324 -0.89%
2010-09-27 0 6.750 6.750 6.760 6.710 6.780 96,464,495 651,241,647 6.7511 1.847 1.847 1.850 1.836 1.855 352,568,210 1.8471 1.81%
2010-09-24 0 6.630 6.620 6.630 6.600 6.700 81,305,108 540,340,462 6.6458 1.814 1.811 1.814 1.806 1.833 297,162,146 1.8183 -0.60%
2010-09-22 0 6.670 6.670 6.680 6.630 6.730 114,229,395 764,688,667 6.6943 1.825 1.825 1.828 1.814 1.841 417,497,166 1.8316 0.91%
2010-09-21 0 6.610 6.590 6.600 6.600 6.740 142,898,713 953,889,907 6.6753 1.809 1.803 1.806 1.806 1.844 522,280,694 1.8264 -0.30%
2010-09-20 0 6.630 6.630 6.640 6.530 6.640 95,018,964 624,725,433 6.5747 1.814 1.814 1.817 1.787 1.817 347,284,936 1.7989 1.69%
2010-09-17 0 6.520 6.520 6.530 6.370 6.550 122,551,488 796,266,812 6.4974 1.784 1.784 1.787 1.743 1.792 447,913,595 1.7777 2.35%
2010-09-16 0 6.370 6.350 6.370 6.310 6.450 66,454,246 424,405,614 6.3864 1.743 1.737 1.743 1.726 1.765 242,883,711 1.7474 -0.93%
2010-09-15 0 6.430 6.420 6.430 6.360 6.500 49,047,004 315,099,960 6.4244 1.759 1.757 1.759 1.740 1.778 179,261,959 1.7578 -0.46%
2010-09-14 0 6.460 6.450 6.460 6.410 6.490 68,213,727 440,985,450 6.4648 1.767 1.765 1.767 1.754 1.776 249,314,441 1.7688 0.47%
2010-09-13 0 6.430 6.420 6.440 6.390 6.480 135,655,718 871,582,672 6.4250 1.759 1.757 1.762 1.748 1.773 495,808,262 1.7579 1.90%
2010-09-10 0 6.310 6.300 6.310 6.270 6.420 76,592,853 485,621,865 6.3403 1.726 1.724 1.726 1.716 1.757 279,939,319 1.7347 -0.32%
2010-09-09 0 6.330 6.330 6.340 6.310 6.390 75,464,311 479,169,916 6.3496 1.732 1.732 1.735 1.726 1.748 275,814,610 1.7373 0.32%
2010-09-08 0 6.310 6.290 6.300 6.260 6.360 63,106,614 398,392,954 6.3130 1.726 1.721 1.724 1.713 1.740 230,648,446 1.7273 -0.47%
2010-09-07 0 6.340 6.330 6.340 6.280 6.350 59,059,452 373,234,232 6.3196 1.735 1.732 1.735 1.718 1.737 215,856,469 1.7291 0.48%
2010-09-06 0 6.310 6.300 6.310 6.270 6.340 74,588,695 470,323,651 6.3056 1.726 1.724 1.726 1.716 1.735 272,614,319 1.7252 1.45%
2010-09-03 0 6.220 6.220 6.230 6.160 6.250 130,310,593 810,206,061 6.2175 1.702 1.702 1.705 1.685 1.710 476,272,358 1.7011 0.97%
2010-09-02 0 6.160 6.160 6.170 6.130 6.210 88,227,705 544,717,630 6.1740 1.685 1.685 1.688 1.677 1.699 322,463,555 1.6892 1.01%
2010-09-01 0 6.190 6.190 6.200 6.130 6.230 49,947,233 308,927,728 6.1851 1.669 1.669 1.671 1.652 1.679 185,288,369 1.6673 0.49%
2010-08-31 0 6.160 6.140 6.150 6.100 6.200 77,413,412 475,467,437 6.1419 1.661 1.655 1.658 1.644 1.671 287,179,169 1.6556 -0.65%
2010-08-30 0 6.200 6.200 6.210 6.170 6.240 51,618,225 320,035,158 6.2000 1.671 1.671 1.674 1.663 1.682 191,487,219 1.6713 1.14%
2010-08-27 0 6.130 6.140 6.150 6.120 6.230 47,123,974 290,617,992 6.1671 1.652 1.655 1.658 1.650 1.679 174,814,975 1.6624 -0.16%
2010-08-26 0 6.140 6.130 6.140 6.120 6.190 41,148,260 253,486,430 6.1603 1.655 1.652 1.655 1.650 1.669 152,646,974 1.6606 0.33%
2010-08-25 0 6.120 6.110 6.130 6.100 6.240 74,460,906 457,998,249 6.1509 1.650 1.647 1.652 1.644 1.682 276,226,309 1.6581 -0.65%
2010-08-24 0 6.160 6.150 6.160 6.150 6.260 70,624,022 437,167,215 6.1901 1.661 1.658 1.661 1.658 1.687 261,992,688 1.6686 -1.60%
2010-08-23 0 6.260 6.240 6.260 6.210 6.360 72,684,952 454,308,800 6.2504 1.687 1.682 1.687 1.674 1.714 269,638,084 1.6849 -1.57%
2010-08-20 0 6.360 6.350 6.360 6.240 6.380 105,382,165 664,376,166 6.3044 1.714 1.712 1.714 1.682 1.720 390,934,358 1.6995 -0.16%
2010-08-19 0 6.370 6.350 6.360 6.130 6.440 259,439,454 1,652,950,631 6.3712 1.717 1.712 1.714 1.652 1.736 962,437,965 1.7175 3.92%
2010-08-18 0 6.130 6.130 6.140 6.110 6.260 59,157,060 365,285,046 6.1748 1.652 1.652 1.655 1.647 1.687 219,453,902 1.6645 -0.97%
2010-08-17 0 6.190 6.180 6.190 6.120 6.220 44,533,964 275,196,980 6.1795 1.669 1.666 1.669 1.650 1.677 165,206,860 1.6658 0.49%
2010-08-16 0 6.160 6.150 6.160 6.070 6.220 51,406,049 317,074,059 6.1680 1.661 1.658 1.661 1.636 1.677 190,700,113 1.6627 0.33%
2010-08-13 0 6.140 6.120 6.150 6.020 6.180 97,647,729 596,397,803 6.1076 1.655 1.650 1.658 1.623 1.666 362,242,057 1.6464 0.49%
2010-08-12 0 6.110 6.120 6.130 6.020 6.130 104,532,146 634,622,257 6.0711 1.647 1.650 1.652 1.623 1.652 387,781,058 1.6365 -0.65%
2010-08-11 0 6.150 6.140 6.150 6.100 6.250 82,340,627 507,136,359 6.1590 1.658 1.655 1.658 1.644 1.685 305,457,571 1.6603 -0.65%
2010-08-10 0 6.190 6.190 6.200 6.160 6.340 69,716,808 434,028,736 6.2256 1.669 1.669 1.671 1.661 1.709 258,627,213 1.6782 -2.06%
2010-08-09 0 6.320 6.320 6.330 6.300 6.360 33,482,396 211,688,880 6.3224 1.704 1.704 1.706 1.698 1.714 124,209,054 1.7043 -0.32%
2010-08-06 0 6.340 6.330 6.350 6.300 6.370 60,385,962 383,219,273 6.3462 1.709 1.706 1.712 1.698 1.717 224,012,738 1.7107 0.48%
2010-08-05 0 6.310 6.310 6.330 6.280 6.340 41,696,031 263,267,330 6.3140 1.701 1.701 1.706 1.693 1.709 154,679,031 1.7020 0.00%
2010-08-04 0 6.310 6.300 6.310 6.290 6.370 62,719,336 396,033,750 6.3144 1.701 1.698 1.701 1.696 1.717 232,668,814 1.7021 0.64%
2010-08-03 0 6.270 6.260 6.270 6.240 6.440 90,264,593 568,890,529 6.3025 1.690 1.687 1.690 1.682 1.736 334,852,968 1.6989 -2.03%
2010-08-02 0 6.400 6.380 6.390 6.310 6.440 76,063,104 485,017,152 6.3765 1.725 1.720 1.723 1.701 1.736 282,169,955 1.7189 2.24%
2010-07-30 0 6.260 6.240 6.260 6.190 6.290 44,865,583 279,745,847 6.2352 1.687 1.682 1.687 1.669 1.696 166,437,062 1.6808 0.16%
2010-07-29 0 6.250 6.250 6.260 6.200 6.300 46,851,536 292,047,245 6.2335 1.685 1.685 1.687 1.671 1.698 173,804,316 1.6803 -0.32%
2010-07-28 0 6.270 6.270 6.280 6.160 6.320 71,279,358 447,067,307 6.2720 1.690 1.690 1.693 1.661 1.704 264,423,777 1.6907 0.80%
2010-07-27 0 6.220 6.210 6.220 6.180 6.250 50,607,676 314,878,197 6.2219 1.677 1.674 1.677 1.666 1.685 187,738,403 1.6772 0.81%
2010-07-26 0 6.170 6.160 6.170 6.160 6.320 51,025,780 317,564,544 6.2236 1.663 1.661 1.663 1.661 1.704 189,289,436 1.6777 -0.64%
2010-07-23 0 6.210 6.210 6.220 6.180 6.290 75,694,921 471,787,019 6.2327 1.674 1.674 1.677 1.666 1.696 280,804,113 1.6801 0.32%
2010-07-22 0 6.190 6.190 6.200 6.070 6.190 67,024,864 410,878,433 6.1302 1.669 1.669 1.671 1.636 1.669 248,640,955 1.6525 0.32%
2010-07-21 0 6.170 6.170 6.180 6.080 6.190 85,891,700 527,404,949 6.1403 1.663 1.663 1.666 1.639 1.669 318,630,924 1.6552 1.82%
2010-07-20 0 6.060 6.050 6.060 5.970 6.120 81,659,549 495,665,228 6.0699 1.634 1.631 1.634 1.609 1.650 302,930,988 1.6362 0.83%
2010-07-19 0 6.010 6.000 6.010 5.960 6.030 68,509,578 411,004,684 5.9992 1.620 1.617 1.620 1.607 1.625 254,148,773 1.6172 -0.66%
2010-07-16 0 6.050 6.040 6.050 6.010 6.080 72,469,021 438,213,207 6.0469 1.631 1.628 1.631 1.620 1.639 268,837,049 1.6300 0.50%
2010-07-15 0 6.020 6.040 6.050 6.000 6.240 92,826,648 565,636,407 6.0935 1.623 1.628 1.631 1.617 1.682 344,357,378 1.6426 -2.27%
2010-07-14 0 6.160 6.160 6.170 6.100 6.340 95,718,379 595,028,353 6.2164 1.661 1.661 1.663 1.644 1.709 355,084,782 1.6757 -0.32%
2010-07-13 0 6.180 6.170 6.180 6.150 6.290 62,693,738 389,180,123 6.2076 1.666 1.663 1.666 1.658 1.696 232,573,854 1.6734 -0.48%
2010-07-12 0 6.210 6.200 6.220 6.190 6.320 82,471,034 515,888,627 6.2554 1.674 1.671 1.677 1.669 1.704 305,941,340 1.6862 -0.48%
2010-07-09 0 6.240 6.230 6.240 6.180 6.300 101,667,896 633,223,016 6.2283 1.682 1.679 1.682 1.666 1.698 377,155,600 1.6789 1.13%
2010-07-08 0 6.170 6.160 6.170 6.150 6.340 75,851,095 472,700,887 6.2320 1.663 1.661 1.663 1.658 1.709 281,383,469 1.6799 -0.96%
2010-07-07 0 6.230 6.230 6.240 6.160 6.250 85,102,156 527,727,123 6.2011 1.679 1.679 1.682 1.661 1.685 315,701,967 1.6716 -1.89%
2010-07-06 0 6.350 6.350 6.360 6.200 6.360 68,320,242 428,228,216 6.2680 1.712 1.712 1.714 1.671 1.714 253,446,396 1.6896 2.09%
2010-07-05 0 6.220 6.210 6.220 6.160 6.290 42,342,876 264,026,450 6.2354 1.677 1.674 1.677 1.661 1.696 157,078,620 1.6809 0.16%
2010-07-02 0 6.210 6.210 6.220 6.160 6.340 85,467,020 532,169,785 6.2266 1.674 1.674 1.677 1.661 1.709 317,055,496 1.6785 -2.20%
2010-06-30 0 6.350 6.340 6.350 6.260 6.370 84,204,188 532,059,896 6.3187 1.712 1.709 1.712 1.687 1.717 312,370,791 1.7033 -0.63%
2010-06-29 0 6.390 6.350 6.360 6.310 6.570 82,928,628 530,162,822 6.3930 1.723 1.712 1.714 1.701 1.771 307,638,868 1.7233 -2.59%
2010-06-28 0 6.560 6.530 6.550 6.510 6.600 72,647,890 475,346,711 6.5432 1.768 1.760 1.766 1.755 1.779 269,500,596 1.7638 0.77%
2010-06-25 0 6.510 6.500 6.510 6.360 6.530 73,104,070 470,818,940 6.4404 1.755 1.752 1.755 1.714 1.760 271,192,879 1.7361 0.46%
2010-06-24 0 6.480 6.480 6.490 6.450 6.520 59,311,215 385,048,984 6.4920 1.747 1.747 1.749 1.739 1.758 220,025,768 1.7500 -0.61%
2010-06-23 0 6.520 6.510 6.520 6.360 6.530 66,309,518 427,175,289 6.4421 1.758 1.755 1.758 1.714 1.760 245,987,249 1.7366 0.93%
2010-06-22 0 6.460 6.440 6.450 6.420 6.520 66,980,281 432,887,543 6.4629 1.741 1.736 1.739 1.731 1.758 248,475,567 1.7422 -0.92%
2010-06-21 0 6.520 6.520 6.530 6.400 6.550 215,797,398 1,396,866,470 6.4730 1.758 1.758 1.760 1.725 1.766 800,539,800 1.7449 4.32%
2010-06-18 0 6.250 6.250 6.270 6.200 6.300 68,350,603 427,257,917 6.2510 1.685 1.685 1.690 1.671 1.698 253,559,026 1.6850 0.16%
2010-06-17 0 6.240 6.230 6.240 6.220 6.340 55,122,632 345,935,542 6.2757 1.682 1.679 1.682 1.677 1.709 204,487,455 1.6917 -0.16%
2010-06-15 0 6.250 6.240 6.250 6.170 6.270 50,712,304 316,257,528 6.2363 1.685 1.682 1.685 1.663 1.690 188,126,539 1.6811 0.81%
2010-06-14 0 6.200 6.180 6.190 6.150 6.240 69,844,276 433,261,225 6.2032 1.671 1.666 1.669 1.658 1.682 259,100,078 1.6722 1.64%
2010-06-11 0 6.100 6.110 6.120 6.070 6.200 71,753,088 440,111,849 6.1337 1.644 1.647 1.650 1.636 1.671 266,181,165 1.6534 1.50%
2010-06-10 0 6.010 6.030 6.040 5.910 6.080 69,194,855 416,932,834 6.0255 1.620 1.625 1.628 1.593 1.639 256,690,933 1.6243 -0.33%
2010-06-09 0 6.030 6.010 6.030 5.890 6.150 94,348,677 569,852,067 6.0399 1.625 1.620 1.625 1.588 1.658 350,003,622 1.6281 1.86%
2010-06-08 0 5.920 5.910 5.920 5.860 5.970 39,807,597 236,160,329 5.9325 1.596 1.593 1.596 1.580 1.609 147,673,540 1.5992 -0.17%
2010-06-07 0 5.930 5.920 5.930 5.800 5.960 100,987,470 593,258,850 5.8746 1.599 1.596 1.599 1.563 1.607 374,631,436 1.5836 -0.84%
2010-06-04 0 5.980 5.990 6.020 5.950 6.060 47,350,448 283,804,536 5.9937 1.612 1.615 1.623 1.604 1.634 175,655,121 1.6157 -0.99%
2010-06-03 0 6.040 6.040 6.050 5.990 6.090 78,615,983 474,393,614 6.0343 1.628 1.628 1.631 1.615 1.642 291,640,325 1.6266 3.17%
2010-06-02 0 5.980 5.970 5.980 5.940 6.120 85,201,432 511,519,705 6.0037 1.578 1.576 1.578 1.568 1.615 322,846,241 1.5844 -1.64%
2010-06-01 0 6.080 6.050 6.080 6.010 6.170 94,121,464 572,797,341 6.0857 1.605 1.597 1.605 1.586 1.628 356,646,128 1.6061 -1.78%
2010-05-31 0 6.190 6.180 6.190 6.140 6.230 66,674,608 412,186,165 6.1821 1.634 1.631 1.634 1.620 1.644 252,644,187 1.6315 -0.64%
2010-05-28 0 6.230 6.220 6.240 6.160 6.250 124,099,184 771,040,920 6.2131 1.644 1.642 1.647 1.626 1.649 470,238,048 1.6397 2.47%
2010-05-27 0 6.080 6.070 6.080 5.900 6.180 138,215,889 841,879,644 6.0910 1.605 1.602 1.605 1.557 1.631 523,729,228 1.6075 2.18%
2010-05-26 0 5.950 5.950 5.960 5.860 5.990 131,102,462 777,245,038 5.9285 1.570 1.570 1.573 1.546 1.581 496,774,949 1.5646 2.41%
2010-05-25 0 5.810 5.800 5.820 5.800 5.920 125,846,744 739,836,328 5.8789 1.533 1.531 1.536 1.531 1.562 476,859,922 1.5515 -3.49%
2010-05-24 0 6.020 6.010 6.030 5.900 6.050 79,217,983 475,029,591 5.9965 1.589 1.586 1.591 1.557 1.597 300,173,688 1.5825 2.03%
2010-05-20 0 5.900 5.880 5.890 5.780 5.980 124,118,867 730,777,222 5.8877 1.557 1.552 1.554 1.525 1.578 470,312,631 1.5538 1.03%
2010-05-19 0 5.840 5.820 5.830 5.800 5.970 59,016,952 346,969,650 5.8792 1.541 1.536 1.539 1.531 1.576 223,627,710 1.5516 -2.18%
2010-05-18 0 5.970 5.960 5.980 5.880 6.000 53,553,701 318,079,742 5.9395 1.576 1.573 1.578 1.552 1.583 202,926,297 1.5675 1.70%
2010-05-17 0 5.870 5.870 5.880 5.800 5.910 79,296,441 463,809,375 5.8491 1.549 1.549 1.552 1.531 1.560 300,470,981 1.5436 -2.49%
2010-05-14 0 6.020 6.020 6.030 6.000 6.110 44,091,101 266,914,124 6.0537 1.589 1.589 1.591 1.583 1.612 167,070,504 1.5976 -1.15%
2010-05-13 0 6.090 6.090 6.100 6.050 6.160 64,023,645 390,102,317 6.0931 1.607 1.607 1.610 1.597 1.626 242,599,128 1.6080 1.84%
2010-05-12 0 5.980 5.990 6.000 5.920 6.070 59,265,500 354,265,955 5.9776 1.578 1.581 1.583 1.562 1.602 224,569,511 1.5775 -0.66%
2010-05-11 0 6.020 6.010 6.020 5.940 6.060 115,909,633 696,437,596 6.0085 1.589 1.586 1.589 1.568 1.599 439,206,107 1.5857 -0.33%
2010-05-10 0 6.040 6.030 6.040 5.870 6.100 101,318,203 608,258,336 6.0034 1.594 1.591 1.594 1.549 1.610 383,916,094 1.5844 3.07%
2010-05-07 0 5.860 5.850 5.860 5.740 5.900 131,217,381 764,660,378 5.8274 1.546 1.544 1.546 1.515 1.557 497,210,401 1.5379 -0.68%
2010-05-06 0 5.900 5.890 5.910 5.830 6.000 108,562,605 641,236,290 5.9066 1.557 1.554 1.560 1.539 1.583 411,366,665 1.5588 -0.51%
2010-05-05 0 5.930 5.950 5.960 5.900 6.040 132,261,305 787,716,740 5.9558 1.565 1.570 1.573 1.557 1.594 501,166,050 1.5718 -2.63%
2010-05-04 0 6.090 6.080 6.090 6.070 6.240 90,866,224 557,310,913 6.1333 1.607 1.605 1.607 1.602 1.647 344,311,336 1.6186 -1.14%
2010-05-03 0 6.160 6.150 6.160 6.150 6.260 71,239,393 440,212,135 6.1793 1.626 1.623 1.626 1.623 1.652 269,941,123 1.6308 -2.07%
2010-04-30 0 6.290 6.290 6.300 6.170 6.310 104,960,643 656,580,170 6.2555 1.660 1.660 1.663 1.628 1.665 397,718,069 1.6509 1.94%
2010-04-29 0 6.170 6.170 6.180 6.160 6.330 102,295,882 637,695,172 6.2338 1.628 1.628 1.631 1.626 1.671 387,620,726 1.6452 -1.59%
2010-04-28 0 6.270 6.270 6.280 6.260 6.350 76,993,481 484,246,440 6.2894 1.655 1.655 1.657 1.652 1.676 291,744,579 1.6598 -2.34%
2010-04-27 0 6.420 6.410 6.420 6.360 6.450 65,548,242 419,795,095 6.4044 1.694 1.692 1.694 1.678 1.702 248,376,149 1.6902 -1.53%
2010-04-26 0 6.520 6.520 6.530 6.450 6.530 66,710,686 433,180,211 6.4934 1.721 1.721 1.723 1.702 1.723 252,780,895 1.7137 1.87%
2010-04-23 0 6.400 6.390 6.400 6.380 6.510 38,804,248 249,096,151 6.4193 1.689 1.686 1.689 1.684 1.718 147,037,500 1.6941 -0.78%
2010-04-22 0 6.450 6.450 6.460 6.330 6.520 61,059,593 392,603,965 6.4298 1.702 1.702 1.705 1.671 1.721 231,367,708 1.6969 -0.31%
2010-04-21 0 6.470 6.460 6.470 6.420 6.530 101,733,515 658,685,386 6.4746 1.707 1.705 1.707 1.694 1.723 385,489,799 1.7087 0.47%
2010-04-20 0 6.440 6.420 6.440 6.390 6.480 89,077,187 573,436,325 6.4375 1.700 1.694 1.700 1.686 1.710 337,532,296 1.6989 1.42%
2010-04-19 0 6.350 6.350 6.360 6.300 6.500 135,193,060 862,808,920 6.3821 1.676 1.676 1.678 1.663 1.715 512,275,090 1.6843 -3.50%
2010-04-16 0 6.580 6.580 6.590 6.460 6.670 127,580,165 833,985,430 6.5370 1.737 1.737 1.739 1.705 1.760 483,428,221 1.7251 -0.60%
2010-04-15 0 6.620 6.620 6.630 6.560 6.740 142,314,353 946,420,191 6.6502 1.747 1.747 1.750 1.731 1.779 539,259,175 1.7550 -1.19%
2010-04-14 0 6.700 6.700 6.710 6.640 6.740 112,087,783 749,022,684 6.6825 1.768 1.768 1.771 1.752 1.779 424,724,310 1.7636 0.00%
2010-04-13 0 6.700 6.700 6.710 6.600 6.720 185,943,297 1,241,543,512 6.6770 1.768 1.768 1.771 1.742 1.773 704,578,468 1.7621 1.67%
2010-04-12 0 6.590 6.580 6.590 6.570 6.700 94,043,715 622,569,119 6.6200 1.739 1.737 1.739 1.734 1.768 356,351,521 1.7471 0.00%
2010-04-09 0 6.590 6.570 6.580 6.520 6.630 124,774,310 821,538,355 6.5842 1.739 1.734 1.737 1.721 1.750 472,796,243 1.7376 2.17%
2010-04-08 0 6.450 6.420 6.430 6.430 6.580 99,155,601 644,041,677 6.4953 1.702 1.694 1.697 1.697 1.737 375,721,538 1.7141 -1.68%
2010-04-07 0 6.560 6.550 6.570 6.500 6.700 208,073,896 1,368,137,667 6.5752 1.731 1.729 1.734 1.715 1.768 788,435,987 1.7353 -0.15%
2010-04-01 0 6.570 6.560 6.570 6.420 6.580 181,375,896 1,181,735,750 6.5154 1.734 1.731 1.734 1.694 1.737 687,271,620 1.7195 3.30%
2010-03-31 0 6.360 6.350 6.370 6.310 6.400 90,690,521 576,558,983 6.3574 1.678 1.676 1.681 1.665 1.689 343,645,560 1.6778 0.16%
2010-03-30 0 6.350 6.350 6.360 6.320 6.430 132,422,703 844,457,679 6.3770 1.676 1.676 1.678 1.668 1.697 501,777,621 1.6829 0.16%
2010-03-29 0 6.340 6.330 6.340 6.320 6.450 108,504,679 692,257,844 6.3800 1.673 1.671 1.673 1.668 1.702 411,147,171 1.6837 -0.63%
2010-03-26 0 6.380 6.380 6.390 6.150 6.420 145,104,320 916,031,802 6.3129 1.684 1.684 1.686 1.623 1.694 549,830,949 1.6660 2.41%
2010-03-25 0 6.230 6.230 6.240 6.190 6.290 104,043,782 648,124,151 6.2293 1.644 1.644 1.647 1.634 1.660 394,243,889 1.6440 -1.42%
2010-03-24 0 6.320 6.300 6.320 6.290 6.390 63,060,823 399,273,826 6.3316 1.668 1.663 1.668 1.660 1.686 238,950,792 1.6709 0.64%
2010-03-23 0 6.280 6.290 6.300 6.280 6.390 74,059,097 468,676,145 6.3284 1.657 1.660 1.663 1.657 1.686 280,625,578 1.6701 0.80%
2010-03-22 0 6.230 6.230 6.250 6.200 6.290 97,180,241 608,216,598 6.2586 1.644 1.644 1.649 1.636 1.660 368,236,481 1.6517 -2.35%
2010-03-19 0 6.380 6.360 6.370 6.290 6.410 85,596,892 542,995,646 6.3436 1.684 1.678 1.681 1.660 1.692 324,344,722 1.6741 1.59%
2010-03-18 0 6.280 6.270 6.280 6.250 6.430 120,356,266 762,896,916 6.3387 1.657 1.655 1.657 1.649 1.697 456,055,340 1.6728 -0.79%
2010-03-17 0 6.330 6.320 6.330 6.210 6.370 127,878,176 806,022,839 6.3031 1.671 1.668 1.671 1.639 1.681 484,557,448 1.6634 2.43%
2010-03-16 0 6.180 6.180 6.190 6.120 6.220 87,139,449 537,367,516 6.1668 1.631 1.631 1.634 1.615 1.642 330,189,797 1.6275 0.82%
2010-03-15 0 6.130 6.140 6.150 6.080 6.170 68,493,225 419,118,227 6.1191 1.618 1.620 1.623 1.605 1.628 259,535,312 1.6149 -0.97%
2010-03-12 0 6.190 6.190 6.200 6.150 6.210 65,257,431 403,671,478 6.1858 1.634 1.634 1.636 1.623 1.639 247,274,204 1.6325 0.49%
2010-03-11 0 6.160 6.150 6.160 6.090 6.220 118,840,522 731,513,133 6.1554 1.626 1.623 1.626 1.607 1.642 450,311,866 1.6245 0.65%
2010-03-10 0 6.120 6.120 6.130 6.100 6.260 136,252,970 836,868,659 6.1420 1.615 1.615 1.618 1.610 1.652 516,291,313 1.6209 -1.45%
2010-03-09 0 6.210 6.210 6.220 6.150 6.240 108,238,670 670,558,341 6.1952 1.639 1.639 1.642 1.623 1.647 410,139,207 1.6350 -0.64%
2010-03-08 0 6.250 6.250 6.260 6.190 6.290 104,958,548 656,754,575 6.2573 1.649 1.649 1.652 1.634 1.660 397,710,131 1.6513 1.46%
2010-03-05 0 6.160 6.150 6.190 6.100 6.240 151,641,460 935,174,940 6.1670 1.626 1.623 1.634 1.610 1.647 574,601,555 1.6275 1.15%
2010-03-04 0 6.090 6.090 6.100 6.030 6.210 122,401,329 746,049,501 6.0951 1.607 1.607 1.610 1.591 1.639 463,804,516 1.6085 -1.14%
2010-03-03 0 6.160 6.160 6.170 6.070 6.180 74,431,177 457,043,166 6.1405 1.626 1.626 1.628 1.602 1.631 282,035,467 1.6205 1.48%
2010-03-02 0 6.070 6.070 6.080 6.050 6.150 136,033,694 827,482,252 6.0829 1.602 1.602 1.605 1.597 1.623 515,460,430 1.6053 -1.30%
2010-03-01 0 6.150 6.150 6.170 6.110 6.230 125,658,739 774,864,988 6.1664 1.623 1.623 1.628 1.612 1.644 476,147,531 1.6274 0.99%
2010-02-26 0 6.090 6.090 6.100 5.930 6.140 183,657,060 1,113,438,448 6.0626 1.607 1.607 1.610 1.565 1.620 695,915,433 1.6000 4.10%
2010-02-25 0 5.850 5.840 5.850 5.800 5.950 80,105,426 469,374,821 5.8595 1.544 1.541 1.544 1.531 1.570 303,536,397 1.5464 -0.51%
2010-02-24 0 5.880 5.890 5.900 5.850 5.940 79,363,295 467,778,294 5.8941 1.552 1.554 1.557 1.544 1.568 300,724,305 1.5555 -1.34%
2010-02-23 0 5.960 5.950 5.960 5.800 6.010 73,208,800 433,208,971 5.9174 1.573 1.570 1.573 1.531 1.586 277,403,623 1.5617 0.85%
2010-02-22 0 5.910 5.900 5.910 5.880 5.980 51,337,193 304,003,287 5.9217 1.560 1.557 1.560 1.552 1.578 194,527,479 1.5628 2.43%
2010-02-19 0 5.770 5.760 5.770 5.760 5.920 62,837,977 364,304,217 5.7975 1.523 1.520 1.523 1.520 1.562 238,106,381 1.5300 -2.70%
2010-02-18 0 5.930 5.920 5.930 5.910 6.010 29,503,320 175,924,566 5.9629 1.565 1.562 1.565 1.560 1.586 111,794,318 1.5736 -1.17%
2010-02-17 0 6.000 5.990 6.000 5.970 6.090 54,998,751 331,235,031 6.0226 1.583 1.581 1.583 1.576 1.607 208,401,897 1.5894 1.35%
2010-02-12 0 5.920 5.920 5.930 5.880 6.030 111,371,834 662,519,431 5.9487 1.562 1.562 1.565 1.552 1.591 422,011,428 1.5699 -1.00%
2010-02-11 0 5.980 5.970 5.980 5.890 5.990 69,093,644 410,440,660 5.9404 1.578 1.576 1.578 1.554 1.581 261,810,426 1.5677 2.22%
2010-02-10 0 5.850 5.850 5.860 5.800 5.900 87,808,348 513,950,316 5.8531 1.544 1.544 1.546 1.531 1.557 332,724,397 1.5447 0.34%
2010-02-09 0 5.830 5.830 5.840 5.670 5.920 79,828,680 464,725,419 5.8215 1.539 1.539 1.541 1.496 1.562 302,487,748 1.5363 1.39%
2010-02-08 0 5.750 5.740 5.750 5.700 5.850 100,315,853 578,566,567 5.7674 1.517 1.515 1.517 1.504 1.544 380,117,978 1.5221 -1.71%
2010-02-05 0 5.850 5.830 5.840 5.810 5.900 154,834,591 905,919,036 5.8509 1.544 1.539 1.541 1.533 1.557 586,701,004 1.5441 -3.94%
2010-02-04 0 6.090 6.070 6.090 6.050 6.190 95,774,912 584,212,163 6.0998 1.607 1.602 1.607 1.597 1.634 362,911,392 1.6098 -2.25%
2010-02-03 0 6.230 6.220 6.230 6.130 6.270 120,977,104 751,920,471 6.2154 1.644 1.642 1.644 1.618 1.655 458,407,827 1.6403 0.65%
2010-02-02 0 6.190 6.160 6.170 6.080 6.230 77,080,306 475,657,939 6.1709 1.634 1.626 1.628 1.605 1.644 292,073,577 1.6286 0.98%
2010-02-01 0 6.130 6.120 6.130 5.990 6.180 85,033,054 515,945,357 6.0676 1.618 1.615 1.618 1.581 1.631 322,208,221 1.6013 0.33%
2010-01-29 0 6.110 6.100 6.110 6.020 6.160 91,637,888 558,488,192 6.0945 1.612 1.610 1.612 1.589 1.626 347,235,334 1.6084 -1.77%
2010-01-28 0 6.220 6.220 6.230 6.140 6.240 87,982,180 544,585,545 6.1897 1.642 1.642 1.644 1.620 1.647 333,383,083 1.6335 0.97%
2010-01-27 0 6.160 6.150 6.160 6.100 6.240 120,515,441 743,516,197 6.1695 1.626 1.623 1.626 1.610 1.647 456,658,488 1.6282 1.32%
2010-01-26 0 6.080 6.080 6.090 5.980 6.400 174,592,082 1,068,272,128 6.1187 1.605 1.605 1.607 1.578 1.689 661,566,315 1.6148 -3.34%
2010-01-25 0 6.290 6.300 6.310 6.210 6.330 72,597,742 455,711,386 6.2772 1.660 1.663 1.665 1.639 1.671 275,088,195 1.6566 -0.79%
2010-01-22 0 6.340 6.340 6.350 6.240 6.390 156,170,948 983,735,527 6.2991 1.673 1.673 1.676 1.647 1.686 591,764,743 1.6624 -1.25%
2010-01-21 0 6.420 6.410 6.420 6.400 6.570 100,624,478 650,973,878 6.4693 1.694 1.692 1.694 1.689 1.734 381,287,423 1.7073 -1.68%
2010-01-20 0 6.530 6.520 6.530 6.470 6.630 150,068,795 979,798,840 6.5290 1.723 1.721 1.723 1.707 1.750 568,642,395 1.7230 -1.95%
2010-01-19 0 6.660 6.660 6.670 6.500 6.670 104,876,740 687,538,557 6.5557 1.758 1.758 1.760 1.715 1.760 397,400,143 1.7301 1.68%
2010-01-18 0 6.550 6.550 6.560 6.520 6.620 63,978,126 420,405,948 6.5711 1.729 1.729 1.731 1.721 1.747 242,426,647 1.7342 -0.61%
2010-01-15 0 6.590 6.590 6.620 6.570 6.660 142,469,961 942,761,030 6.6173 1.739 1.739 1.747 1.734 1.758 539,848,806 1.7463 -0.60%
2010-01-14 0 6.630 6.620 6.630 6.610 6.750 111,438,855 745,319,853 6.6882 1.750 1.747 1.750 1.744 1.781 422,265,384 1.7651 -0.45%
2010-01-13 0 6.660 6.650 6.660 6.650 6.820 162,000,587 1,089,857,282 6.7275 1.758 1.755 1.758 1.755 1.800 613,854,478 1.7754 -2.20%
2010-01-12 0 6.810 6.830 6.840 6.700 6.920 128,264,387 874,382,499 6.8170 1.797 1.802 1.805 1.768 1.826 486,020,883 1.7991 0.89%
2010-01-11 0 6.750 6.740 6.750 6.730 6.880 139,359,539 947,302,736 6.7975 1.781 1.779 1.781 1.776 1.816 528,062,760 1.7939 1.05%
2010-01-08 0 6.680 6.670 6.680 6.660 6.760 108,665,692 729,963,369 6.7175 1.763 1.760 1.763 1.758 1.784 411,757,283 1.7728 -0.45%
2010-01-07 0 6.710 6.710 6.720 6.700 6.900 144,976,266 981,706,167 6.7715 1.771 1.771 1.773 1.768 1.821 549,345,726 1.7870 -1.61%
2010-01-06 0 6.820 6.810 6.820 6.730 6.960 166,408,713 1,139,906,767 6.8500 1.800 1.797 1.800 1.776 1.837 630,557,799 1.8078 0.59%
2010-01-05 0 6.780 6.770 6.780 6.680 6.810 205,883,288 1,388,809,751 6.7456 1.789 1.787 1.789 1.763 1.797 780,135,310 1.7802 0.74%
2010-01-04 0 6.730 6.730 6.740 6.680 6.910 129,904,467 879,296,478 6.7688 1.776 1.776 1.779 1.763 1.824 492,235,493 1.7863 -2.60%
2009-12-31 0 6.910 6.920 6.930 6.820 6.930 49,964,381 344,002,711 6.8850 1.824 1.826 1.829 1.800 1.829 189,325,604 1.8170 1.77%
2009-12-30 0 6.790 6.780 6.810 6.740 6.870 117,819,110 801,949,086 6.8066 1.792 1.789 1.797 1.779 1.813 446,441,520 1.7963 -0.59%
2009-12-29 0 6.830 6.780 6.790 6.790 6.910 74,539,855 510,679,325 6.8511 1.802 1.789 1.792 1.792 1.824 282,447,271 1.8081 -0.29%
2009-12-28 0 6.850 6.850 6.860 6.850 6.970 112,178,525 775,451,117 6.9127 1.808 1.808 1.810 1.808 1.839 425,068,150 1.8243 0.74%
2009-12-24 0 6.800 6.790 6.800 6.740 6.860 58,243,397 396,441,791 6.8066 1.795 1.792 1.795 1.779 1.810 220,696,546 1.7963 1.34%
2009-12-23 0 6.710 6.700 6.710 6.610 6.730 61,436,858 409,962,169 6.6729 1.771 1.768 1.771 1.744 1.776 232,797,245 1.7610 0.45%
2009-12-22 0 6.680 6.680 6.690 6.610 6.730 77,860,481 520,369,616 6.6834 1.763 1.763 1.766 1.744 1.776 295,029,825 1.7638 0.91%
2009-12-21 0 6.620 6.610 6.620 6.590 6.700 65,258,840 432,364,117 6.6254 1.747 1.744 1.747 1.739 1.768 247,279,543 1.7485 -0.60%
2009-12-18 0 6.660 6.650 6.680 6.610 6.740 148,357,021 989,765,327 6.6715 1.758 1.755 1.763 1.744 1.779 562,156,121 1.7607 0.30%
2009-12-17 0 6.640 6.660 6.670 6.600 6.810 128,413,123 859,784,138 6.6955 1.752 1.758 1.760 1.742 1.797 486,584,475 1.7670 -1.34%
2009-12-16 0 6.730 6.720 6.740 6.670 6.920 168,088,169 1,135,653,236 6.7563 1.776 1.773 1.779 1.760 1.826 636,921,613 1.7830 -1.90%
2009-12-15 0 6.860 6.870 6.880 6.800 6.970 255,410,566 1,761,014,283 6.8948 1.810 1.813 1.816 1.795 1.839 967,804,639 1.8196 -0.72%
2009-12-14 0 6.910 6.920 6.930 6.380 6.960 380,065,708 2,581,323,441 6.7918 1.824 1.826 1.829 1.684 1.837 1,440,149,329 1.7924 7.30%
2009-12-11 0 6.440 6.420 6.440 6.380 6.540 112,911,706 728,316,368 6.4503 1.700 1.694 1.700 1.684 1.726 427,846,328 1.7023 0.62%
2009-12-10 0 6.400 6.400 6.410 6.360 6.520 114,931,435 738,055,646 6.4217 1.689 1.689 1.692 1.678 1.721 435,499,508 1.6947 -0.47%
2009-12-09 0 6.430 6.420 6.430 6.420 6.540 100,576,719 650,577,314 6.4685 1.697 1.694 1.697 1.694 1.726 381,106,454 1.7071 -0.77%
2009-12-08 0 6.480 6.470 6.490 6.460 6.590 104,111,346 678,630,160 6.5183 1.710 1.707 1.713 1.705 1.739 394,499,903 1.7202 -0.77%
2009-12-07 0 6.530 6.530 6.560 6.510 6.630 87,372,441 573,541,504 6.5643 1.723 1.723 1.731 1.718 1.750 331,072,653 1.7324 -1.06%
2009-12-04 0 6.600 6.610 6.620 6.500 6.670 98,088,380 646,437,711 6.5904 1.742 1.744 1.747 1.715 1.760 371,677,612 1.7392 -0.30%
2009-12-03 0 6.620 6.600 6.620 6.560 6.650 83,249,452 550,400,509 6.6115 1.747 1.742 1.747 1.731 1.755 315,449,776 1.7448 0.46%
2009-12-02 0 6.590 6.580 6.590 6.550 6.610 126,232,631 831,050,537 6.5835 1.739 1.737 1.739 1.729 1.744 478,322,130 1.7374 1.38%
2009-12-01 0 6.500 6.500 6.510 6.400 6.520 103,250,787 668,268,335 6.4723 1.715 1.715 1.718 1.689 1.721 391,239,063 1.7081 0.78%
2009-11-30 0 6.450 6.440 6.450 6.420 6.540 140,251,977 908,567,095 6.4781 1.702 1.700 1.702 1.694 1.726 531,444,396 1.7096 1.57%
2009-11-27 0 6.350 6.350 6.370 6.250 6.540 257,647,819 1,645,984,123 6.3885 1.676 1.676 1.681 1.649 1.726 976,282,064 1.6860 -3.93%
2009-11-26 0 6.610 6.600 6.610 6.560 6.790 110,323,717 732,582,757 6.6403 1.744 1.742 1.744 1.731 1.792 418,039,891 1.7524 -2.07%
2009-11-25 0 6.750 6.740 6.750 6.670 6.760 82,170,334 552,491,934 6.7237 1.781 1.779 1.781 1.760 1.784 311,360,770 1.7744 1.66%
2009-11-24 0 6.640 6.630 6.640 6.610 6.750 99,653,046 665,059,619 6.6738 1.752 1.750 1.752 1.744 1.781 377,606,462 1.7613 -0.75%
2009-11-23 0 6.690 6.680 6.690 6.670 6.770 104,664,202 701,206,012 6.6996 1.766 1.763 1.766 1.760 1.787 396,594,792 1.7681 0.15%
2009-11-20 0 6.680 6.650 6.670 6.650 6.810 225,698,540 1,513,939,956 6.7078 1.763 1.755 1.760 1.755 1.797 855,219,490 1.7702 -2.34%
2009-11-19 0 6.840 6.840 6.850 6.820 6.980 161,341,471 1,112,459,414 6.8951 1.805 1.805 1.808 1.800 1.842 611,356,948 1.8197 -0.73%
2009-11-18 0 6.890 6.880 6.890 6.780 6.920 199,873,087 1,374,095,215 6.8748 1.818 1.816 1.818 1.789 1.826 757,361,388 1.8143 1.47%
2009-11-17 0 6.790 6.780 6.790 6.720 6.860 109,207,129 742,581,706 6.7998 1.792 1.789 1.792 1.773 1.810 413,808,903 1.7945 -0.15%
2009-11-16 0 6.800 6.780 6.790 6.780 6.940 143,495,072 983,565,174 6.8543 1.795 1.789 1.792 1.789 1.832 543,733,169 1.8089 -0.29%
2009-11-13 0 6.820 6.820 6.830 6.800 6.900 107,878,186 739,236,525 6.8525 1.800 1.800 1.802 1.795 1.821 408,773,257 1.8084 -0.44%
2009-11-12 0 6.850 6.840 6.850 6.820 6.930 79,585,148 547,291,016 6.8768 1.808 1.805 1.808 1.800 1.829 301,564,953 1.8148 -0.29%
2009-11-11 0 6.870 6.870 6.890 6.740 6.900 149,837,829 1,022,508,776 6.8241 1.813 1.813 1.818 1.779 1.821 567,767,216 1.8009 2.23%
2009-11-10 0 6.720 6.720 6.730 6.710 7.000 181,430,661 1,238,555,181 6.8266 1.773 1.773 1.776 1.771 1.847 687,479,136 1.8016 -1.47%
2009-11-09 0 6.820 6.810 6.820 6.750 6.870 117,987,450 803,511,594 6.8101 1.800 1.797 1.800 1.781 1.813 447,079,395 1.7972 0.00%
2009-11-06 0 6.820 6.810 6.820 6.760 6.850 115,734,317 787,770,475 6.8067 1.800 1.797 1.800 1.784 1.808 438,541,798 1.7963 1.34%
2009-11-05 0 6.730 6.720 6.730 6.620 6.760 96,380,552 644,356,855 6.6855 1.776 1.773 1.776 1.747 1.784 365,206,290 1.7644 0.60%
2009-11-04 0 6.690 6.700 6.710 6.620 6.720 137,781,275 920,180,474 6.6786 1.766 1.768 1.771 1.747 1.773 522,082,384 1.7625 1.06%
2009-11-03 0 6.620 6.600 6.610 6.610 6.790 108,556,913 728,542,414 6.7112 1.747 1.742 1.744 1.744 1.792 411,345,097 1.7711 -1.05%
2009-11-02 0 6.690 6.690 6.700 6.510 6.720 121,819,592 807,902,563 6.6320 1.766 1.766 1.768 1.718 1.773 461,600,192 1.7502 -0.74%
2009-10-30 0 6.740 6.720 6.730 6.650 6.830 166,037,817 1,118,388,408 6.7357 1.779 1.773 1.776 1.755 1.802 629,152,396 1.7776 1.66%
2009-10-29 0 6.630 6.630 6.640 6.560 6.670 149,765,444 990,684,414 6.6149 1.750 1.750 1.752 1.731 1.760 567,492,934 1.7457 -1.34%
2009-10-28 0 6.720 6.710 6.720 6.710 6.880 113,263,316 766,912,765 6.7711 1.773 1.771 1.773 1.771 1.816 429,178,653 1.7869 -1.90%
2009-10-27 0 6.850 6.840 6.850 6.780 6.970 139,381,617 961,517,955 6.8985 1.808 1.805 1.808 1.789 1.839 528,146,418 1.8206 -0.44%
2009-10-23 0 6.880 6.860 6.870 6.770 6.970 159,919,074 1,102,782,379 6.8959 1.816 1.810 1.813 1.787 1.839 605,967,185 1.8199 2.53%
2009-10-22 0 6.710 6.710 6.720 6.700 6.840 188,185,117 1,267,886,307 6.7374 1.771 1.771 1.773 1.768 1.805 713,073,198 1.7781 -1.32%
2009-10-21 0 6.800 6.790 6.800 6.780 6.950 188,309,204 1,287,737,173 6.8384 1.795 1.792 1.795 1.789 1.834 713,543,390 1.8047 -2.16%
2009-10-20 0 6.950 6.930 6.940 6.900 7.100 177,159,466 1,239,882,518 6.9987 1.834 1.829 1.832 1.821 1.874 671,294,675 1.8470 -1.56%
2009-10-19 0 7.060 7.060 7.070 6.970 7.120 111,305,908 785,593,172 7.0580 1.863 1.863 1.866 1.839 1.879 421,761,620 1.8626 0.28%
2009-10-16 0 7.040 7.050 7.060 7.010 7.140 102,356,829 723,817,154 7.0715 1.858 1.861 1.863 1.850 1.884 387,851,668 1.8662 -0.14%
2009-10-15 0 7.050 7.050 7.060 7.010 7.250 145,703,441 1,037,039,086 7.1175 1.861 1.861 1.863 1.850 1.913 552,101,146 1.8783 0.28%
2009-10-14 0 7.030 7.030 7.040 6.860 7.050 183,317,928 1,279,730,277 6.9809 1.855 1.855 1.858 1.810 1.861 694,630,390 1.8423 3.08%
2009-10-13 0 6.820 6.810 6.830 6.790 6.890 123,071,175 842,467,948 6.8454 1.800 1.797 1.802 1.792 1.818 466,342,704 1.8065 1.04%
2009-10-12 0 6.750 6.740 6.750 6.710 6.920 52,735,787 358,206,651 6.7925 1.781 1.779 1.781 1.771 1.826 199,827,047 1.7926 -1.32%
2009-10-09 0 6.840 6.810 6.820 6.810 6.900 77,297,719 530,664,129 6.8652 1.805 1.797 1.800 1.797 1.821 292,897,401 1.8118 0.15%
2009-10-08 0 6.830 6.830 6.850 6.740 6.850 69,141,937 469,785,868 6.7945 1.802 1.802 1.808 1.779 1.808 261,993,419 1.7931 1.19%
2009-10-07 0 6.750 6.730 6.740 6.650 6.790 121,861,322 816,514,977 6.7004 1.781 1.776 1.779 1.755 1.792 461,758,316 1.7683 2.12%
2009-10-06 0 6.610 6.600 6.610 6.460 6.620 113,411,128 741,430,093 6.5375 1.744 1.742 1.744 1.705 1.747 429,738,744 1.7253 3.44%
2009-10-05 0 6.390 6.390 6.420 6.330 6.450 109,571,093 699,397,813 6.3831 1.686 1.686 1.694 1.671 1.702 415,188,039 1.6845 0.31%
2009-10-02 0 6.370 6.370 6.390 6.350 6.450 130,002,052 830,898,790 6.3914 1.681 1.681 1.686 1.676 1.702 492,605,263 1.6867 -3.34%
2009-09-30 0 6.590 6.570 6.590 6.550 6.680 105,415,481 695,055,395 6.5935 1.739 1.734 1.739 1.729 1.763 399,441,547 1.7401 -1.35%
2009-09-29 0 6.680 6.660 6.670 6.650 6.770 91,186,900 613,571,383 6.7287 1.763 1.758 1.760 1.755 1.787 345,526,445 1.7758 0.45%
2009-09-28 0 6.650 6.650 6.660 6.580 6.670 108,540,183 718,317,322 6.6180 1.755 1.755 1.758 1.737 1.760 411,281,703 1.7465 -0.30%
2009-09-25 0 6.670 6.650 6.670 6.580 6.740 96,756,569 645,746,411 6.6739 1.760 1.755 1.760 1.737 1.779 366,631,098 1.7613 -0.60%
2009-09-24 0 6.710 6.700 6.710 6.700 6.840 125,941,071 850,246,710 6.7511 1.771 1.768 1.771 1.768 1.805 477,217,347 1.7817 -2.19%
2009-09-23 0 6.860 6.850 6.860 6.790 6.880 71,003,999 485,762,770 6.8413 1.810 1.808 1.810 1.792 1.816 269,049,165 1.8055 0.44%
2009-09-22 0 6.830 6.810 6.830 6.740 6.900 72,237,572 491,679,559 6.8064 1.802 1.797 1.802 1.779 1.821 273,723,434 1.7963 0.59%
2009-09-21 0 6.790 6.790 6.800 6.760 6.930 73,240,403 501,956,886 6.8536 1.792 1.792 1.795 1.784 1.829 277,523,373 1.8087 -0.88%
2009-09-18 0 6.850 6.830 6.890 6.820 6.980 99,056,673 684,290,244 6.9081 1.808 1.802 1.818 1.800 1.842 375,346,679 1.8231 -1.01%
2009-09-17 0 6.920 6.920 6.930 6.890 7.010 158,022,015 1,097,319,563 6.9441 1.826 1.826 1.829 1.818 1.850 598,778,827 1.8326 0.73%
2009-09-16 0 6.870 6.860 6.870 6.710 6.890 111,349,559 759,067,838 6.8170 1.813 1.810 1.813 1.771 1.818 421,927,023 1.7991 2.23%
2009-09-15 0 6.720 6.700 6.710 6.690 6.780 41,334,473 278,125,434 6.7287 1.773 1.768 1.771 1.766 1.789 156,625,058 1.7757 0.15%
2009-09-14 0 6.710 6.670 6.680 6.600 6.860 116,978,722 789,341,095 6.7477 1.771 1.760 1.763 1.742 1.810 443,257,112 1.7808 -0.45%
2009-09-11 0 6.740 6.730 6.740 6.710 6.860 158,862,570 1,076,192,961 6.7744 1.779 1.776 1.779 1.771 1.810 601,963,868 1.7878 -0.45%
2009-09-10 0 6.850 6.860 6.870 6.830 6.950 117,763,078 810,814,114 6.8851 1.787 1.789 1.792 1.782 1.813 451,466,010 1.7960 1.18%
2009-09-09 0 6.770 6.780 6.790 6.750 6.970 189,292,201 1,285,538,206 6.7913 1.766 1.769 1.771 1.761 1.818 725,685,811 1.7715 -2.73%
2009-09-08 0 6.960 6.970 6.980 6.730 6.980 145,471,660 1,001,825,861 6.8867 1.815 1.818 1.821 1.755 1.821 557,691,860 1.7964 2.50%
2009-09-07 0 6.790 6.770 6.790 6.760 6.880 94,999,580 647,917,440 6.8202 1.771 1.766 1.771 1.763 1.795 364,198,033 1.7790 -0.44%
2009-09-04 0 6.820 6.790 6.800 6.670 6.850 164,987,962 1,115,614,843 6.7618 1.779 1.771 1.774 1.740 1.787 632,511,125 1.7638 1.79%
2009-09-03 0 6.700 6.690 6.700 6.600 6.780 133,637,608 897,828,190 6.7184 1.748 1.745 1.748 1.722 1.769 512,323,886 1.7525 1.67%
2009-09-02 0 6.590 6.600 6.620 6.510 6.660 266,720,559 1,758,882,218 6.5945 1.719 1.722 1.727 1.698 1.737 1,022,521,394 1.7201 0.76%
2009-09-01 0 6.540 6.530 6.550 6.450 6.610 151,057,408 988,624,660 6.5447 1.706 1.703 1.709 1.682 1.724 579,105,833 1.7072 1.08%
2009-08-31 0 6.470 6.460 6.470 6.340 6.580 301,800,155 1,935,409,541 6.4129 1.688 1.685 1.688 1.654 1.716 1,157,005,356 1.6728 -3.00%
2009-08-28 0 6.670 6.660 6.670 6.660 7.000 256,095,027 1,735,759,106 6.7778 1.740 1.737 1.740 1.737 1.826 981,786,500 1.7680 -4.99%
2009-08-27 0 7.020 7.020 7.030 6.870 7.030 113,255,073 786,997,990 6.9489 1.831 1.831 1.834 1.792 1.834 434,183,760 1.8126 -0.14%
2009-08-26 0 7.030 7.010 7.020 7.020 7.180 111,429,539 791,084,352 7.0994 1.834 1.829 1.831 1.831 1.873 427,185,246 1.8519 -1.26%
2009-08-25 0 7.120 7.110 7.120 6.780 7.160 236,997,419 1,651,409,328 6.9680 1.857 1.855 1.857 1.769 1.868 908,572,373 1.8176 2.15%
2009-08-24 0 6.970 6.960 6.980 6.910 7.260 341,614,357 2,407,814,052 7.0483 1.818 1.815 1.821 1.802 1.894 1,309,640,284 1.8385 0.72%
2009-08-21 0 6.920 6.910 6.920 6.830 7.070 186,070,651 1,295,785,454 6.9639 1.805 1.802 1.805 1.782 1.844 713,335,418 1.8165 0.29%
2009-08-20 0 6.900 6.910 6.920 6.720 6.950 205,542,342 1,408,568,622 6.8529 1.800 1.802 1.805 1.753 1.813 787,983,659 1.7876 3.45%
2009-08-19 0 6.670 6.660 6.670 6.510 6.800 213,082,084 1,419,002,648 6.6594 1.740 1.737 1.740 1.698 1.774 816,888,621 1.7371 1.21%
2009-08-18 0 6.590 6.570 6.590 6.430 6.660 162,259,863 1,063,202,586 6.5525 1.719 1.714 1.719 1.677 1.737 622,052,465 1.7092 1.85%
2009-08-17 0 6.470 6.450 6.460 6.460 6.680 189,875,547 1,247,271,357 6.5689 1.688 1.682 1.685 1.685 1.742 727,922,173 1.7135 -4.71%
2009-08-14 0 6.790 6.780 6.790 6.540 6.800 140,143,227 936,856,662 6.6850 1.771 1.769 1.771 1.706 1.774 537,264,350 1.7438 1.95%
2009-08-13 0 6.660 6.660 6.670 6.580 6.720 111,575,803 742,127,709 6.6513 1.737 1.737 1.740 1.716 1.753 427,745,975 1.7350 1.99%
2009-08-12 0 6.530 6.520 6.530 6.520 6.740 201,917,164 1,339,734,489 6.6351 1.703 1.701 1.703 1.701 1.758 774,085,885 1.7307 -4.95%
2009-08-11 0 6.870 6.860 6.870 6.750 6.920 116,531,528 797,394,394 6.8427 1.792 1.789 1.792 1.761 1.805 446,744,641 1.7849 -0.15%
2009-08-10 0 6.880 6.880 6.900 6.750 6.930 177,936,915 1,215,889,315 6.8333 1.795 1.795 1.800 1.761 1.808 682,153,273 1.7824 2.23%
2009-08-07 0 6.730 6.740 6.760 6.720 7.040 171,139,579 1,170,791,278 6.8411 1.755 1.758 1.763 1.753 1.836 656,094,459 1.7845 -5.08%
2009-08-06 0 7.090 7.100 7.110 6.820 7.110 138,924,666 967,435,540 6.9637 1.849 1.852 1.855 1.779 1.855 532,592,777 1.8165 2.01%
2009-08-05 0 6.950 6.930 6.940 6.830 7.150 157,497,260 1,101,427,680 6.9933 1.813 1.808 1.810 1.782 1.865 603,794,167 1.8242 -2.25%
2009-08-04 0 7.110 7.100 7.120 6.980 7.250 148,158,976 1,054,377,312 7.1165 1.855 1.852 1.857 1.821 1.891 567,994,171 1.8563 -0.56%
2009-08-03 0 7.150 7.130 7.140 6.910 7.240 175,708,864 1,254,465,319 7.1395 1.865 1.860 1.862 1.802 1.889 673,611,638 1.8623 2.73%
2009-07-31 0 6.960 6.950 6.990 6.870 7.040 177,790,764 1,239,657,751 6.9726 1.815 1.813 1.823 1.792 1.836 681,592,977 1.8188 3.26%
2009-07-30 0 6.740 6.740 6.750 6.610 6.890 170,994,074 1,155,988,681 6.7604 1.758 1.758 1.761 1.724 1.797 655,536,639 1.7634 -0.59%
2009-07-29 0 6.780 6.780 6.790 6.600 7.000 353,676,863 2,414,188,720 6.8260 1.769 1.769 1.771 1.722 1.826 1,355,884,077 1.7805 -5.04%
2009-07-28 0 7.140 7.160 7.170 7.010 7.170 145,906,243 1,033,830,785 7.0856 1.862 1.868 1.870 1.829 1.870 559,357,912 1.8482 0.71%
2009-07-27 0 7.090 7.080 7.090 7.030 7.200 169,844,801 1,208,534,844 7.1155 1.849 1.847 1.849 1.834 1.878 651,130,694 1.8561 1.14%
2009-07-24 0 7.010 7.020 7.030 6.860 7.070 212,358,167 1,478,273,892 6.9612 1.829 1.831 1.834 1.789 1.844 814,113,354 1.8158 0.43%
2009-07-23 0 6.980 6.980 6.990 6.820 7.000 344,108,724 2,379,783,645 6.9158 1.821 1.821 1.823 1.779 1.826 1,319,202,890 1.8040 5.28%
2009-07-22 0 6.630 6.620 6.630 6.400 6.840 351,696,894 2,343,699,301 6.6640 1.729 1.727 1.729 1.669 1.784 1,348,293,509 1.7383 3.76%
2009-07-21 0 6.390 6.380 6.400 6.350 6.500 168,221,085 1,077,817,730 6.4072 1.667 1.664 1.669 1.656 1.695 644,905,886 1.6713 -0.93%
2009-07-20 0 6.450 6.450 6.460 6.370 6.500 190,758,679 1,227,885,924 6.4369 1.682 1.682 1.685 1.662 1.695 731,307,819 1.6790 1.74%
2009-07-17 0 6.340 6.340 6.370 6.270 6.390 225,918,358 1,433,070,700 6.3433 1.654 1.654 1.662 1.636 1.667 866,098,794 1.6546 1.28%
2009-07-16 0 6.260 6.250 6.260 6.200 6.370 182,084,203 1,147,629,947 6.3027 1.633 1.630 1.633 1.617 1.662 698,052,650 1.6440 0.32%
2009-07-15 0 6.240 6.240 6.250 6.160 6.270 150,187,297 933,444,197 6.2152 1.628 1.628 1.630 1.607 1.636 575,770,105 1.6212 0.81%
2009-07-14 0 6.190 6.200 6.210 6.130 6.250 174,174,066 1,074,635,185 6.1699 1.615 1.617 1.620 1.599 1.630 667,727,713 1.6094 2.65%
2009-07-13 0 6.030 6.000 6.010 5.970 6.160 134,406,658 814,753,590 6.0619 1.573 1.565 1.568 1.557 1.607 515,272,178 1.5812 -1.95%
2009-07-10 0 6.150 6.130 6.140 6.130 6.300 193,104,398 1,199,891,346 6.2137 1.604 1.599 1.602 1.599 1.643 740,300,556 1.6208 -0.65%
2009-07-09 0 6.190 6.180 6.190 5.980 6.260 413,083,214 2,540,830,670 6.1509 1.615 1.612 1.615 1.560 1.633 1,583,629,044 1.6044 3.86%
2009-07-08 0 5.960 5.950 5.960 5.880 6.050 226,269,445 1,354,408,030 5.9858 1.555 1.552 1.555 1.534 1.578 867,444,749 1.5614 0.17%
2009-07-07 0 5.950 5.940 5.950 5.930 6.050 144,801,340 867,096,041 5.9882 1.552 1.549 1.552 1.547 1.578 555,122,067 1.5620 0.34%
2009-07-06 0 5.930 5.900 5.910 5.890 6.100 233,851,530 1,408,330,915 6.0223 1.547 1.539 1.542 1.536 1.591 896,512,040 1.5709 -0.50%
2009-07-03 0 5.960 5.940 5.950 5.800 6.000 158,566,602 942,598,627 5.9445 1.555 1.549 1.552 1.513 1.565 607,893,683 1.5506 1.53%
2009-07-02 0 5.870 5.860 5.870 5.840 6.060 210,501,843 1,257,322,597 5.9730 1.531 1.529 1.531 1.523 1.581 806,996,801 1.5580 -0.68%
2009-06-30 0 5.910 5.890 5.920 5.890 6.060 452,683,042 2,709,616,548 5.9857 1.542 1.536 1.544 1.536 1.581 1,735,442,131 1.5613 3.32%
2009-06-29 0 5.720 5.710 5.720 5.670 5.770 104,794,442 598,253,454 5.7088 1.492 1.489 1.492 1.479 1.505 401,748,404 1.4891 0.35%
2009-06-26 0 5.700 5.690 5.700 5.620 5.760 180,808,248 1,028,779,393 5.6899 1.487 1.484 1.487 1.466 1.502 693,161,047 1.4842 1.60%
2009-06-25 0 5.610 5.600 5.610 5.580 5.700 133,950,211 753,620,899 5.6261 1.463 1.461 1.463 1.456 1.487 513,522,306 1.4676 0.36%
2009-06-24 0 5.590 5.600 5.610 5.450 5.610 169,744,553 936,117,236 5.5149 1.458 1.461 1.463 1.422 1.463 650,746,375 1.4385 1.08%
2009-06-23 0 5.530 5.510 5.520 5.500 5.620 159,686,784 885,603,857 5.5459 1.442 1.437 1.440 1.435 1.466 612,188,103 1.4466 -3.66%
2009-06-22 0 5.740 5.720 5.730 5.660 5.850 179,664,436 1,040,045,198 5.7888 1.497 1.492 1.495 1.476 1.526 688,776,037 1.5100 1.41%
2009-06-19 0 5.660 5.630 5.650 5.580 5.790 258,213,507 1,469,605,442 5.6914 1.476 1.469 1.474 1.456 1.510 989,908,075 1.4846 2.54%
2009-06-18 0 5.520 5.510 5.520 5.500 5.670 150,301,177 837,332,836 5.5710 1.440 1.437 1.440 1.435 1.479 576,206,685 1.4532 -0.90%
2009-06-17 0 5.570 5.560 5.570 5.530 5.680 134,120,313 750,100,984 5.5927 1.453 1.450 1.453 1.442 1.482 514,174,423 1.4588 -1.76%
2009-06-16 0 5.670 5.670 5.680 5.560 5.690 160,054,589 900,340,425 5.6252 1.479 1.479 1.482 1.450 1.484 613,598,150 1.4673 -0.53%
2009-06-15 0 5.700 5.690 5.700 5.680 5.860 132,768,852 763,416,176 5.7500 1.487 1.484 1.487 1.482 1.529 508,993,353 1.4999 -3.06%
2009-06-12 0 5.880 5.870 5.880 5.780 5.980 164,872,680 969,238,665 5.8787 1.534 1.531 1.534 1.508 1.560 632,069,171 1.5334 0.51%
2009-06-11 0 5.850 5.850 5.860 5.620 6.040 362,941,643 2,134,353,204 5.8807 1.526 1.526 1.529 1.466 1.576 1,391,402,283 1.5340 2.27%
2009-06-10 0 5.720 5.720 5.730 5.630 5.750 330,422,307 1,880,243,021 5.6904 1.492 1.492 1.495 1.469 1.500 1,266,733,540 1.4843 0.70%
2009-06-09 0 5.680 5.670 5.690 5.600 5.850 172,336,078 980,499,594 5.6895 1.482 1.479 1.484 1.461 1.526 660,681,454 1.4841 -1.39%
2009-06-08 0 5.760 5.760 5.770 5.700 5.880 163,136,344 947,709,488 5.8093 1.502 1.502 1.505 1.487 1.534 625,412,614 1.5153 -1.20%
2009-06-05 0 5.830 5.790 5.800 5.700 5.930 264,204,768 1,535,210,256 5.8107 1.521 1.510 1.513 1.487 1.547 1,012,876,655 1.5157 -0.34%
2009-06-04 0 5.850 5.850 5.860 5.800 5.910 281,437,920 1,645,312,391 5.8461 1.526 1.526 1.529 1.513 1.542 1,078,943,053 1.5249 -0.98%
2009-06-03 0 6.010 6.010 6.020 5.930 6.180 456,933,406 2,777,500,170 6.0786 1.541 1.541 1.544 1.521 1.585 1,782,025,166 1.5586 -0.33%
2009-06-02 0 6.030 6.040 6.050 6.000 6.390 554,048,333 3,422,641,632 6.1775 1.546 1.549 1.551 1.538 1.638 2,160,770,168 1.5840 -6.22%
2009-06-01 0 6.430 6.440 6.450 6.300 6.540 427,289,655 2,745,378,018 6.4251 1.649 1.651 1.654 1.615 1.677 1,666,415,517 1.6475 3.38%
2009-05-29 0 6.220 6.230 6.240 6.140 6.420 329,496,937 2,053,440,138 6.2320 1.595 1.597 1.600 1.574 1.646 1,285,027,153 1.5980 -3.12%
2009-05-27 0 6.420 6.440 6.450 6.250 6.460 201,556,841 1,282,349,796 6.3622 1.646 1.651 1.654 1.603 1.656 786,065,011 1.6314 4.56%
2009-05-26 0 6.140 6.170 6.180 6.130 6.300 111,460,770 691,722,720 6.2060 1.574 1.582 1.585 1.572 1.615 434,693,315 1.5913 -1.29%
2009-05-25 0 6.220 6.210 6.220 6.160 6.370 147,885,654 925,505,281 6.2582 1.595 1.592 1.595 1.580 1.633 576,749,158 1.6047 -1.27%
2009-05-22 0 6.300 6.310 6.320 6.160 6.470 118,710,841 748,644,390 6.3065 1.615 1.618 1.621 1.580 1.659 462,968,352 1.6171 -2.02%
2009-05-21 0 6.430 6.420 6.440 6.400 6.590 138,230,153 898,899,420 6.5029 1.649 1.646 1.651 1.641 1.690 539,093,023 1.6674 -0.77%
2009-05-20 0 6.480 6.480 6.490 6.400 6.590 189,338,073 1,228,451,737 6.4881 1.662 1.662 1.664 1.641 1.690 738,412,220 1.6636 1.73%
2009-05-19 0 6.370 6.350 6.370 6.250 6.440 160,588,679 1,020,224,179 6.3530 1.633 1.628 1.633 1.603 1.651 626,290,535 1.6290 3.75%
2009-05-18 0 6.140 6.150 6.160 5.870 6.170 149,870,277 906,424,688 6.0481 1.574 1.577 1.580 1.505 1.582 584,489,122 1.5508 0.66%
2009-05-15 0 6.100 6.100 6.110 6.060 6.190 140,718,850 861,541,341 6.1224 1.564 1.564 1.567 1.554 1.587 548,798,859 1.5699 1.67%
2009-05-14 0 6.000 5.980 5.990 5.900 6.060 190,852,706 1,143,992,423 5.9941 1.538 1.533 1.536 1.513 1.554 744,319,239 1.5370 -4.15%
2009-05-13 0 6.260 6.260 6.280 6.080 6.380 193,707,525 1,212,795,703 6.2610 1.605 1.605 1.610 1.559 1.636 755,452,939 1.6054 1.95%
2009-05-12 0 6.140 6.130 6.140 5.960 6.190 203,144,405 1,243,655,598 6.1220 1.574 1.572 1.574 1.528 1.587 792,256,458 1.5698 1.15%
2009-05-11 0 6.070 6.080 6.090 5.980 6.540 360,466,836 2,254,584,274 6.2546 1.556 1.559 1.562 1.533 1.677 1,405,808,734 1.6038 -4.26%
2009-05-08 0 6.340 6.350 6.370 6.150 6.580 232,654,252 1,478,075,091 6.3531 1.626 1.628 1.633 1.577 1.687 907,343,885 1.6290 1.12%
2009-05-07 0 6.270 6.290 6.300 6.140 6.680 291,876,545 1,847,072,698 6.3283 1.608 1.613 1.615 1.574 1.713 1,138,308,869 1.6226 -2.64%
2009-05-06 0 6.440 6.450 6.460 6.250 6.490 152,196,592 970,590,581 6.3772 1.651 1.654 1.656 1.603 1.664 593,561,673 1.6352 0.00%
2009-05-05 0 6.440 6.430 6.440 6.300 6.560 168,877,549 1,080,377,335 6.3974 1.651 1.649 1.651 1.615 1.682 658,616,854 1.6404 -0.92%
2009-05-04 0 6.500 6.480 6.490 6.180 6.540 160,481,553 1,028,316,005 6.4077 1.667 1.662 1.664 1.585 1.677 625,872,747 1.6430 6.91%
2009-04-30 0 6.080 6.080 6.090 5.940 6.160 196,383,724 1,194,022,919 6.0801 1.559 1.559 1.562 1.523 1.580 765,890,026 1.5590 4.83%
2009-04-29 0 5.800 5.800 5.810 5.710 5.900 158,972,013 919,752,642 5.7856 1.487 1.487 1.490 1.464 1.513 619,985,591 1.4835 3.57%
2009-04-28 0 5.600 5.600 5.610 5.510 5.930 176,160,106 995,039,934 5.6485 1.436 1.436 1.438 1.413 1.521 687,018,585 1.4483 -4.11%
2009-04-27 0 5.840 5.830 5.840 5.740 5.950 103,913,275 606,462,056 5.8362 1.497 1.495 1.497 1.472 1.526 405,258,334 1.4965 -2.18%
2009-04-24 0 5.970 5.950 5.960 5.850 6.070 106,673,329 635,834,576 5.9606 1.531 1.526 1.528 1.500 1.556 416,022,454 1.5284 0.51%
2009-04-23 0 5.940 5.960 5.970 5.730 5.970 118,908,155 698,728,304 5.8762 1.523 1.528 1.531 1.469 1.531 463,737,870 1.5067 1.54%
2009-04-22 0 5.850 5.840 5.850 5.750 6.180 211,247,786 1,256,544,211 5.9482 1.500 1.497 1.500 1.474 1.585 823,859,376 1.5252 -3.62%
2009-04-21 0 6.070 6.060 6.070 5.920 6.200 228,166,210 1,376,664,661 6.0336 1.556 1.554 1.556 1.518 1.590 889,840,670 1.5471 -1.94%
2009-04-20 0 6.190 6.190 6.230 5.890 6.280 193,996,371 1,192,370,494 6.1464 1.587 1.587 1.597 1.510 1.610 756,579,428 1.5760 3.00%
2009-04-17 0 6.010 5.990 6.000 5.900 6.100 156,036,724 936,666,265 6.0029 1.541 1.536 1.538 1.513 1.564 608,538,061 1.5392 1.35%
2009-04-16 0 5.930 5.900 5.910 5.850 6.120 167,750,396 1,000,144,658 5.9621 1.521 1.513 1.515 1.500 1.569 654,220,994 1.5288 -1.00%
2009-04-15 0 5.990 5.990 6.000 5.650 6.000 157,969,362 917,311,489 5.8069 1.536 1.536 1.538 1.449 1.538 616,075,285 1.4890 2.74%
2009-04-14 0 5.830 5.810 5.830 5.710 5.940 169,508,518 984,576,561 5.8084 1.495 1.490 1.495 1.464 1.523 661,077,612 1.4894 4.86%
2009-04-09 0 5.560 5.550 5.560 5.400 5.640 159,496,758 878,402,280 5.5073 1.426 1.423 1.426 1.385 1.446 622,032,079 1.4121 1.83%
2009-04-08 0 5.460 5.480 5.490 5.320 5.500 185,796,641 1,004,555,869 5.4067 1.400 1.405 1.408 1.364 1.410 724,600,753 1.3864 -2.85%
2009-04-07 0 5.620 5.620 5.630 5.470 5.650 160,457,834 891,959,285 5.5588 1.441 1.441 1.444 1.403 1.449 625,780,244 1.4254 -0.88%
2009-04-06 0 5.670 5.660 5.670 5.560 5.850 197,481,351 1,127,696,981 5.7104 1.454 1.451 1.454 1.426 1.500 770,170,735 1.4642 3.28%
2009-04-03 0 5.490 5.490 5.500 5.410 5.640 248,152,859 1,367,388,699 5.5103 1.408 1.408 1.410 1.387 1.446 967,787,940 1.4129 0.37%
2009-04-02 0 5.470 5.470 5.480 5.420 5.590 289,705,418 1,593,739,340 5.5012 1.403 1.403 1.405 1.390 1.433 1,129,841,545 1.4106 6.21%
2009-04-01 0 5.150 5.130 5.140 5.020 5.270 288,999,146 1,487,092,929 5.1457 1.321 1.315 1.318 1.287 1.351 1,127,087,108 1.3194 3.83%
2009-03-31 0 4.960 4.950 4.960 4.730 4.980 272,747,278 1,341,588,446 4.9188 1.272 1.269 1.272 1.213 1.277 1,063,705,360 1.2612 5.76%
2009-03-30 0 4.690 4.680 4.690 4.670 5.020 212,609,984 1,030,639,064 4.8476 1.203 1.200 1.203 1.197 1.287 829,171,903 1.2430 -5.82%
2009-03-27 0 4.980 4.960 4.970 4.850 5.120 245,469,098 1,225,258,540 4.9915 1.277 1.272 1.274 1.244 1.313 957,321,361 1.2799 -0.20%
2009-03-26 0 4.990 4.970 4.980 4.740 5.050 385,692,231 1,901,007,503 4.9288 1.279 1.274 1.277 1.215 1.295 1,504,186,940 1.2638 7.54%
2009-03-25 0 4.640 4.640 4.650 4.550 4.850 490,553,440 2,300,483,840 4.6896 1.190 1.190 1.192 1.167 1.244 1,913,142,186 1.2025 5.45%
2009-03-24 0 4.400 4.410 4.420 4.350 4.470 211,823,875 935,684,154 4.4173 1.128 1.131 1.133 1.115 1.146 826,106,104 1.1326 1.85%
2009-03-23 0 4.320 4.310 4.320 4.150 4.330 158,592,330 677,584,899 4.2725 1.108 1.105 1.108 1.064 1.110 618,504,840 1.0955 4.60%
2009-03-20 0 4.130 4.120 4.130 4.080 4.300 136,027,868 566,733,188 4.1663 1.059 1.056 1.059 1.046 1.103 530,504,185 1.0683 -3.50%
2009-03-19 0 4.280 4.260 4.280 4.200 4.290 119,535,002 508,666,163 4.2554 1.097 1.092 1.097 1.077 1.100 466,182,553 1.0911 1.90%
2009-03-18 0 4.200 4.200 4.210 4.200 4.280 95,386,463 403,688,015 4.2321 1.077 1.077 1.079 1.077 1.097 372,004,050 1.0852 0.72%
2009-03-17 0 4.170 4.170 4.180 4.130 4.320 198,009,088 839,582,064 4.2401 1.069 1.069 1.072 1.059 1.108 772,228,892 1.0872 -0.48%
2009-03-16 0 4.190 4.180 4.190 4.040 4.200 145,171,228 598,981,019 4.1260 1.074 1.072 1.074 1.036 1.077 566,162,986 1.0580 3.20%
2009-03-13 0 4.060 4.040 4.060 3.990 4.100 199,607,318 804,002,455 4.0279 1.041 1.036 1.041 1.023 1.051 778,461,936 1.0328 4.91%
2009-03-12 0 3.870 3.870 3.880 3.790 3.890 89,540,054 344,644,104 3.8490 0.992 0.992 0.995 0.972 0.997 349,203,248 0.9869 -0.77%
2009-03-11 0 3.900 3.890 3.900 3.860 4.000 164,950,809 646,303,120 3.9182 1.000 0.997 1.000 0.990 1.026 643,302,698 1.0047 1.83%
2009-03-10 0 3.830 3.820 3.830 3.670 3.860 134,327,675 509,586,831 3.7936 0.982 0.979 0.982 0.941 0.990 523,873,488 0.9727 4.93%
2009-03-09 0 3.650 3.650 3.660 3.650 3.810 145,264,964 540,143,151 3.7183 0.936 0.936 0.938 0.936 0.977 566,528,553 0.9534 -3.44%
2009-03-06 0 3.780 3.780 3.800 3.710 3.830 195,324,911 738,435,465 3.7805 0.969 0.969 0.974 0.951 0.982 761,760,690 0.9694 -3.08%
2009-03-05 0 3.900 3.890 3.900 3.860 4.130 149,820,947 591,800,118 3.9500 1.000 0.997 1.000 0.990 1.059 584,296,736 1.0128 -2.50%
2009-03-04 0 4.000 4.000 4.010 3.800 4.100 168,388,512 670,374,524 3.9811 1.026 1.026 1.028 0.974 1.051 656,709,626 1.0208 3.36%
2009-03-03 0 3.870 3.870 3.880 3.670 3.990 175,849,056 674,564,957 3.8360 0.992 0.992 0.995 0.941 1.023 685,805,500 0.9836 0.52%
2009-03-02 0 3.850 3.840 3.850 3.820 3.960 167,362,298 648,534,630 3.8750 0.987 0.985 0.987 0.979 1.015 652,707,425 0.9936 -4.94%
2009-02-27 0 4.050 4.050 4.060 4.050 4.150 118,264,119 483,319,190 4.0868 1.038 1.038 1.041 1.038 1.064 461,226,151 1.0479 -0.98%
2009-02-26 0 4.090 4.080 4.090 4.060 4.280 157,938,399 652,494,634 4.1313 1.049 1.046 1.049 1.041 1.097 615,954,531 1.0593 -3.99%
2009-02-25 0 4.260 4.250 4.260 4.200 4.340 113,102,883 483,370,719 4.2737 1.092 1.090 1.092 1.077 1.113 441,097,502 1.0958 0.95%
2009-02-24 0 4.220 4.210 4.220 4.150 4.220 119,942,077 502,141,220 4.1865 1.082 1.079 1.082 1.064 1.082 467,770,132 1.0735 -3.21%
2009-02-23 0 4.360 4.350 4.360 4.240 4.390 103,977,804 450,098,780 4.3288 1.118 1.115 1.118 1.087 1.126 405,509,995 1.1100 3.07%
2009-02-20 0 4.230 4.230 4.240 4.180 4.270 126,086,805 533,641,353 4.2323 1.085 1.085 1.087 1.072 1.095 491,734,368 1.0852 -1.63%
2009-02-19 0 4.300 4.290 4.300 4.150 4.350 127,021,070 541,998,584 4.2670 1.103 1.100 1.103 1.064 1.115 495,377,970 1.0941 1.65%
2009-02-18 0 4.230 4.230 4.240 4.120 4.300 115,181,828 482,566,000 4.1896 1.085 1.085 1.087 1.056 1.103 449,205,318 1.0743 0.71%
2009-02-17 0 4.200 4.200 4.210 4.200 4.290 163,839,576 693,795,899 4.2346 1.077 1.077 1.079 1.077 1.100 638,968,926 1.0858 -4.76%
2009-02-16 0 4.410 4.410 4.420 4.280 4.440 97,495,617 425,803,341 4.3674 1.131 1.131 1.133 1.097 1.138 380,229,681 1.1199 0.00%
2009-02-13 0 4.410 4.400 4.410 4.220 4.420 155,973,444 676,194,706 4.3353 1.131 1.128 1.131 1.082 1.133 608,291,271 1.1116 3.76%
2009-02-12 0 4.250 4.250 4.260 4.170 4.350 177,036,237 750,487,325 4.2392 1.090 1.090 1.092 1.069 1.115 690,435,467 1.0870 -3.41%
2009-02-11 0 4.400 4.400 4.410 4.290 4.500 180,369,112 788,843,302 4.3735 1.128 1.128 1.131 1.100 1.154 703,433,569 1.1214 -4.76%
2009-02-10 0 4.620 4.610 4.620 4.510 4.640 138,912,206 635,492,144 4.5748 1.185 1.182 1.185 1.156 1.190 541,753,007 1.1730 -0.43%
2009-02-09 0 4.640 4.630 4.640 4.450 4.650 172,928,079 790,930,118 4.5738 1.190 1.187 1.190 1.141 1.192 674,413,787 1.1728 1.75%
2009-02-06 0 4.560 4.550 4.560 4.450 4.600 145,996,237 660,091,352 4.5213 1.169 1.167 1.169 1.141 1.179 569,380,494 1.1593 3.40%
2009-02-05 0 4.410 4.400 4.410 4.260 4.530 215,686,157 947,951,715 4.3951 1.131 1.128 1.131 1.092 1.162 841,168,876 1.1269 1.61%
2009-02-04 0 4.340 4.330 4.340 4.200 4.350 159,231,296 681,730,223 4.2814 1.113 1.110 1.113 1.077 1.115 620,996,786 1.0978 4.08%
2009-02-03 0 4.170 4.160 4.170 4.120 4.220 88,937,290 370,573,235 4.1667 1.069 1.067 1.069 1.056 1.082 346,852,488 1.0684 1.46%
2009-02-02 0 4.110 4.110 4.130 4.100 4.290 130,812,914 542,501,050 4.1472 1.054 1.054 1.059 1.051 1.100 510,166,037 1.0634 -3.29%
2009-01-30 0 4.250 4.250 4.300 4.160 4.390 214,961,730 919,245,223 4.2763 1.090 1.090 1.103 1.067 1.126 838,343,635 1.0965 -1.85%
2009-01-29 0 4.330 4.320 4.330 4.300 4.480 188,289,265 825,625,584 4.3849 1.110 1.108 1.110 1.103 1.149 734,321,904 1.1243 3.59%
2009-01-23 0 4.180 4.180 4.190 4.100 4.370 194,740,685 823,387,235 4.2281 1.072 1.072 1.074 1.051 1.121 759,482,228 1.0841 -1.65%
2009-01-22 0 4.250 4.250 4.260 4.250 4.420 106,679,383 461,320,558 4.3244 1.090 1.090 1.092 1.090 1.133 416,046,064 1.1088 0.95%
2009-01-21 0 4.210 4.210 4.230 4.150 4.360 143,417,498 608,527,246 4.2430 1.079 1.079 1.085 1.064 1.118 559,323,497 1.0880 -4.10%
2009-01-20 0 4.390 4.390 4.400 4.270 4.480 110,485,000 482,730,760 4.3692 1.126 1.126 1.128 1.095 1.149 430,887,845 1.1203 -1.57%
2009-01-19 0 4.460 4.460 4.470 4.330 4.520 167,732,651 742,170,265 4.4247 1.144 1.144 1.146 1.110 1.159 654,151,789 1.1346 4.45%
2009-01-16 0 4.270 4.270 4.280 4.130 4.280 235,672,359 992,839,121 4.2128 1.095 1.095 1.097 1.059 1.097 919,114,403 1.0802 2.40%
2009-01-15 0 4.170 4.170 4.180 4.060 4.200 204,064,093 841,220,450 4.1223 1.069 1.069 1.072 1.041 1.077 795,843,211 1.0570 -5.01%
2009-01-14 0 4.390 4.390 4.400 4.320 4.550 99,228,935 439,074,772 4.4249 1.126 1.126 1.128 1.108 1.167 386,989,563 1.1346 0.92%
2009-01-13 0 4.350 4.350 4.360 4.310 4.550 118,151,857 522,898,726 4.4256 1.115 1.115 1.118 1.105 1.167 460,788,333 1.1348 -3.76%
2009-01-12 0 4.520 4.520 4.530 4.480 4.720 135,164,527 615,404,154 4.5530 1.159 1.159 1.162 1.149 1.210 527,137,183 1.1674 -4.44%
2009-01-09 0 4.730 4.730 4.740 4.710 4.910 95,736,212 458,005,165 4.7840 1.213 1.213 1.215 1.208 1.259 373,368,059 1.2267 0.21%
2009-01-08 0 4.720 4.720 4.730 4.700 5.020 169,285,618 807,834,834 4.7720 1.210 1.210 1.213 1.205 1.287 660,208,309 1.2236 -5.98%
2009-01-07 0 5.020 5.020 5.030 4.900 5.380 134,990,590 693,478,465 5.1372 1.287 1.287 1.290 1.256 1.379 526,458,835 1.3173 -3.65%
2009-01-06 0 5.210 5.200 5.210 5.060 5.260 133,406,631 688,620,162 5.1618 1.336 1.333 1.336 1.297 1.349 520,281,447 1.3236 -0.95%
2009-01-05 0 5.260 5.250 5.260 5.020 5.260 132,187,690 678,209,297 5.1307 1.349 1.346 1.349 1.287 1.349 515,527,618 1.3156 6.05%
2009-01-02 0 4.960 4.960 4.970 4.650 5.030 111,318,039 543,569,304 4.8830 1.272 1.272 1.274 1.192 1.290 434,136,669 1.2521 5.76%
2008-12-31 0 4.690 4.690 4.700 4.650 4.730 47,130,442 221,387,963 4.6973 1.203 1.203 1.205 1.192 1.213 183,807,164 1.2045 0.43%
2008-12-30 0 4.670 4.670 4.680 4.610 4.780 102,042,430 480,360,369 4.7075 1.197 1.197 1.200 1.182 1.226 397,962,101 1.2071 -1.06%
2008-12-29 0 4.720 4.710 4.720 4.470 4.750 79,086,429 365,000,909 4.6152 1.210 1.208 1.210 1.146 1.218 308,434,456 1.1834 1.72%
2008-12-24 0 4.640 4.640 4.650 4.500 4.690 108,933,805 502,548,737 4.6133 1.190 1.190 1.192 1.154 1.203 424,838,235 1.1829 -2.73%
2008-12-23 0 4.770 4.770 4.780 4.760 5.050 165,832,642 801,302,227 4.8320 1.223 1.223 1.226 1.221 1.295 646,741,817 1.2390 -7.56%
2008-12-22 0 5.160 5.160 5.170 5.160 5.380 99,568,572 523,654,661 5.2592 1.323 1.323 1.326 1.323 1.379 388,314,137 1.3485 -2.64%
2008-12-19 0 5.300 5.290 5.300 5.030 5.450 243,953,462 1,279,724,484 5.2458 1.359 1.356 1.359 1.290 1.397 951,410,430 1.3451 2.71%
2008-12-18 0 5.160 5.150 5.160 5.050 5.220 118,965,234 610,838,077 5.1346 1.323 1.321 1.323 1.295 1.338 463,960,477 1.3166 0.39%
2008-12-17 0 5.140 5.120 5.140 5.030 5.230 154,497,146 791,896,197 5.1256 1.318 1.313 1.318 1.290 1.341 602,533,758 1.3143 3.01%
2008-12-16 0 4.990 4.990 5.000 4.880 5.130 141,512,368 706,946,813 4.9957 1.279 1.279 1.282 1.251 1.315 551,893,553 1.2809 -1.77%
2008-12-15 0 5.080 5.070 5.080 4.990 5.280 128,402,289 661,327,148 5.1504 1.303 1.300 1.303 1.279 1.354 500,764,679 1.3206 1.80%
2008-12-12 0 4.990 4.980 4.990 4.780 5.300 177,320,191 887,895,320 5.0073 1.279 1.277 1.279 1.226 1.359 691,542,878 1.2839 -7.42%
2008-12-11 0 5.390 5.390 5.400 5.310 5.570 198,418,313 1,075,304,752 5.4194 1.382 1.382 1.385 1.362 1.428 773,824,856 1.3896 -0.74%
2008-12-10 0 5.430 5.420 5.430 5.120 5.500 241,629,507 1,278,045,176 5.2893 1.392 1.390 1.392 1.313 1.410 942,347,083 1.3562 6.68%
2008-12-09 0 5.090 5.090 5.100 4.990 5.310 175,352,216 896,539,120 5.1128 1.305 1.305 1.308 1.279 1.362 683,867,841 1.3110 -1.17%
2008-12-08 0 5.150 5.140 5.150 4.850 5.150 209,486,220 1,054,863,605 5.0355 1.321 1.318 1.321 1.244 1.321 816,989,327 1.2912 9.57%
2008-12-05 0 4.700 4.690 4.700 4.600 4.790 167,687,332 783,251,372 4.6709 1.205 1.203 1.205 1.179 1.228 653,975,047 1.1977 -1.05%
2008-12-04 0 4.750 4.750 4.760 4.620 4.980 124,664,132 600,911,953 4.8202 1.218 1.218 1.221 1.185 1.277 486,185,990 1.2360 -1.66%
2008-12-03 0 4.830 4.830 4.840 4.720 4.950 123,388,730 596,911,737 4.8377 1.238 1.238 1.241 1.210 1.269 481,211,965 1.2404 1.90%
2008-12-02 0 4.740 4.730 4.740 4.650 4.750 143,442,151 676,422,015 4.7156 1.215 1.213 1.215 1.192 1.218 559,419,643 1.2091 -5.58%
2008-12-01 0 5.020 5.010 5.020 4.900 5.190 191,005,983 962,680,506 5.0401 1.287 1.285 1.287 1.256 1.331 744,917,014 1.2923 -2.52%
2008-11-28 0 5.150 5.130 5.150 4.950 5.170 139,630,569 713,406,578 5.1092 1.321 1.315 1.321 1.269 1.326 544,554,599 1.3101 3.21%
2008-11-27 0 4.990 4.990 5.000 4.810 5.250 213,442,079 1,082,188,948 5.0702 1.279 1.279 1.282 1.233 1.346 832,417,046 1.3001 3.74%
2008-11-26 0 4.810 4.800 4.810 4.550 4.820 225,385,178 1,063,232,882 4.7174 1.233 1.231 1.233 1.167 1.236 878,994,737 1.2096 6.89%
2008-11-25 0 4.500 4.490 4.500 4.420 4.650 156,544,678 708,602,721 4.5265 1.154 1.151 1.154 1.133 1.192 610,519,065 1.1607 4.17%
2008-11-24 0 4.320 4.320 4.340 4.230 4.460 113,319,581 492,464,584 4.3458 1.108 1.108 1.113 1.085 1.144 441,942,617 1.1143 -1.59%
2008-11-21 0 4.390 4.380 4.390 4.030 4.450 226,941,182 964,680,568 4.2508 1.126 1.123 1.126 1.033 1.141 885,063,101 1.0900 3.29%
2008-11-20 0 4.250 4.240 4.250 4.100 4.420 267,565,466 1,137,868,295 4.2527 1.090 1.087 1.090 1.051 1.133 1,043,496,465 1.0904 -3.63%
2008-11-19 0 4.410 4.410 4.420 4.180 4.680 309,949,797 1,384,873,364 4.4681 1.131 1.131 1.133 1.072 1.200 1,208,793,953 1.1457 2.80%
2008-11-18 0 4.290 4.280 4.290 4.080 4.490 233,516,955 995,998,950 4.2652 1.100 1.097 1.100 1.046 1.151 910,708,398 1.0937 -5.71%
2008-11-17 0 4.550 4.550 4.560 4.460 4.710 155,356,224 711,225,194 4.5780 1.167 1.167 1.169 1.144 1.208 605,884,134 1.1739 -0.66%
2008-11-14 0 4.580 4.570 4.580 4.530 4.760 181,366,919 838,120,778 4.6211 1.174 1.172 1.174 1.162 1.221 707,324,983 1.1849 2.46%
2008-11-13 0 4.470 4.470 4.480 4.250 4.530 176,862,740 783,092,567 4.4277 1.146 1.146 1.149 1.090 1.162 689,758,834 1.1353 -4.08%
2008-11-12 0 4.660 4.660 4.670 4.520 4.880 180,814,496 846,982,713 4.6843 1.195 1.195 1.197 1.159 1.251 705,170,552 1.2011 -0.85%
2008-11-11 0 4.700 4.680 4.700 4.530 5.140 170,960,698 825,161,113 4.8266 1.205 1.200 1.205 1.162 1.318 666,741,066 1.2376 -4.08%
2008-11-10 0 4.900 4.900 4.920 4.760 5.000 161,783,546 792,961,139 4.9014 1.256 1.256 1.262 1.221 1.282 630,950,477 1.2568 7.69%
2008-11-07 0 4.550 4.550 4.560 4.210 4.720 200,790,217 902,105,786 4.4928 1.167 1.167 1.169 1.079 1.210 783,075,203 1.1520 0.44%
2008-11-06 0 4.530 4.530 4.540 4.400 4.720 233,715,676 1,061,826,823 4.5432 1.162 1.162 1.164 1.128 1.210 911,483,404 1.1649 -9.58%
2008-11-05 0 5.010 5.000 5.010 4.960 5.250 183,563,411 943,856,709 5.1419 1.285 1.282 1.285 1.272 1.346 715,891,230 1.3184 5.25%
2008-11-04 0 4.760 4.760 4.770 4.550 4.890 221,238,199 1,050,793,027 4.7496 1.221 1.221 1.223 1.167 1.254 862,821,656 1.2179 -1.24%
2008-11-03 0 4.820 4.810 4.820 4.690 5.400 253,124,883 1,259,928,370 4.9775 1.236 1.233 1.236 1.203 1.385 987,178,669 1.2763 -4.17%
2008-10-31 0 5.030 5.030 5.040 4.670 5.150 313,321,547 1,543,307,838 4.9256 1.290 1.290 1.292 1.197 1.321 1,221,943,667 1.2630 -2.33%
2008-10-30 0 5.150 5.130 5.150 4.550 5.150 332,957,760 1,649,233,644 4.9533 1.321 1.315 1.321 1.167 1.321 1,298,524,248 1.2701 16.78%
2008-10-29 0 4.410 4.380 4.410 4.130 4.650 279,142,877 1,229,315,039 4.4039 1.131 1.123 1.131 1.059 1.192 1,088,647,985 1.1292 5.00%
2008-10-28 0 4.200 4.190 4.200 3.620 4.260 292,473,775 1,173,645,566 4.0128 1.077 1.074 1.077 0.928 1.092 1,140,638,046 1.0289 11.70%
2008-10-27 0 3.760 3.750 3.760 3.500 4.620 330,195,222 1,300,008,321 3.9371 0.964 0.962 0.964 0.897 1.185 1,287,750,441 1.0095 -16.44%
2008-10-24 0 4.500 4.490 4.500 4.460 4.910 231,789,636 1,077,668,550 4.6493 1.154 1.151 1.154 1.144 1.259 903,971,912 1.1921 -10.71%
2008-10-23 0 5.040 5.040 5.050 4.770 5.150 239,914,178 1,198,522,994 4.9956 1.292 1.292 1.295 1.223 1.321 935,657,357 1.2809 -4.73%
2008-10-22 0 5.290 5.290 5.300 5.030 5.810 243,490,666 1,308,650,400 5.3745 1.356 1.356 1.359 1.290 1.490 949,605,541 1.3781 -7.19%
2008-10-21 0 5.700 5.690 5.700 5.580 6.040 170,749,426 991,174,468 5.8048 1.462 1.459 1.462 1.431 1.549 665,917,112 1.4884 -1.04%
2008-10-20 0 5.760 5.750 5.760 5.330 5.870 246,838,343 1,397,562,591 5.6619 1.477 1.474 1.477 1.367 1.505 962,661,371 1.4518 10.56%
2008-10-17 0 5.210 5.210 5.220 5.210 5.670 355,739,611 1,913,747,357 5.3796 1.336 1.336 1.338 1.336 1.454 1,387,372,713 1.3794 -0.38%
2008-10-16 0 5.230 5.230 5.240 4.900 5.300 259,741,718 1,320,594,784 5.0843 1.341 1.341 1.344 1.256 1.359 1,012,984,107 1.3037 -4.21%
2008-10-15 0 5.460 5.460 5.470 5.350 5.740 173,244,683 964,326,681 5.5663 1.400 1.400 1.403 1.372 1.472 675,648,532 1.4273 -6.83%
2008-10-14 0 5.860 5.850 5.860 5.720 6.050 220,864,685 1,300,829,692 5.8897 1.503 1.500 1.503 1.467 1.551 861,364,964 1.5102 3.72%
2008-10-13 0 5.650 5.640 5.650 4.900 5.750 283,974,479 1,511,812,218 5.3238 1.449 1.446 1.449 1.256 1.474 1,107,491,073 1.3651 17.46%
2008-10-10 0 4.810 4.810 4.820 4.600 4.880 339,786,371 1,610,025,128 4.7383 1.233 1.233 1.236 1.179 1.251 1,325,155,605 1.2150 -8.56%
2008-10-09 0 5.260 5.260 5.270 5.000 5.370 211,716,021 1,101,042,942 5.2006 1.349 1.349 1.351 1.282 1.377 825,685,477 1.3335 7.35%
2008-10-08 0 4.900 4.900 4.950 4.900 5.490 294,915,172 1,531,580,452 5.1933 1.256 1.256 1.269 1.256 1.408 1,150,159,413 1.3316 -12.50%
2008-10-06 0 5.600 5.600 5.610 5.560 5.910 132,670,773 764,217,400 5.7603 1.436 1.436 1.438 1.426 1.515 517,411,625 1.4770 -7.89%
2008-10-03 0 6.080 6.080 6.090 6.010 6.310 135,360,872 834,567,891 6.1655 1.559 1.559 1.562 1.541 1.618 527,902,922 1.5809 -2.56%
2008-10-02 0 6.240 6.240 6.250 5.810 6.400 140,785,513 867,359,365 6.1609 1.600 1.600 1.603 1.490 1.641 549,058,843 1.5797 3.48%
2008-09-30 0 6.030 6.030 6.040 5.490 6.030 209,002,488 1,212,568,915 5.8017 1.546 1.546 1.549 1.408 1.546 815,102,788 1.4876 2.38%
2008-09-29 0 5.890 5.880 5.890 5.800 6.490 196,928,064 1,186,800,888 6.0266 1.510 1.508 1.510 1.487 1.664 768,012,934 1.5453 -7.39%
2008-09-26 0 6.360 6.350 6.360 6.280 6.610 120,418,989 768,784,842 6.3842 1.631 1.628 1.631 1.610 1.695 469,630,073 1.6370 -3.78%
2008-09-25 0 6.610 6.610 6.620 6.520 6.800 103,119,977 685,272,876 6.6454 1.695 1.695 1.697 1.672 1.744 402,164,499 1.7040 -0.75%
2008-09-24 0 6.660 6.650 6.660 6.510 6.820 131,474,359 883,051,153 6.7165 1.708 1.705 1.708 1.669 1.749 512,745,650 1.7222 2.78%
2008-09-23 0 6.480 6.480 6.490 6.180 6.750 131,089,620 859,301,119 6.5551 1.662 1.662 1.664 1.585 1.731 511,245,181 1.6808 -5.54%
2008-09-22 0 6.860 6.850 6.860 6.430 7.140 269,850,257 1,831,843,102 6.7884 1.759 1.756 1.759 1.649 1.831 1,052,407,074 1.7406 -0.58%
2008-09-19 0 6.900 6.890 6.900 6.270 6.900 418,533,654 2,721,447,410 6.5023 1.769 1.767 1.769 1.608 1.769 1,632,267,403 1.6673 14.24%
2008-09-18 0 6.040 6.040 6.050 5.460 6.080 361,303,606 2,091,664,767 5.7892 1.549 1.549 1.551 1.400 1.559 1,409,072,110 1.4844 -0.17%
2008-09-17 0 6.050 6.050 6.060 6.000 6.570 186,077,367 1,165,783,089 6.2650 1.551 1.551 1.554 1.538 1.685 725,695,575 1.6064 -4.12%
2008-09-16 0 6.310 6.310 6.320 6.020 6.470 334,285,860 2,105,552,428 6.2987 1.618 1.618 1.621 1.544 1.659 1,303,703,794 1.6151 -5.54%
2008-09-12 0 6.680 6.680 6.690 6.600 6.980 166,651,274 1,131,820,010 6.7915 1.713 1.713 1.715 1.692 1.790 649,934,455 1.7414 0.00%
2008-09-11 0 6.680 6.680 6.690 6.540 6.980 169,147,929 1,135,582,909 6.7135 1.713 1.713 1.715 1.677 1.790 659,671,327 1.7214 -4.10%
2008-09-10 0 7.000 6.990 7.000 6.940 7.140 189,595,782 1,336,507,330 7.0492 1.786 1.784 1.786 1.771 1.822 743,049,515 1.7987 -2.51%
2008-09-09 0 7.180 7.170 7.180 7.100 7.330 132,422,552 953,181,450 7.1980 1.832 1.829 1.832 1.812 1.870 518,980,496 1.8366 -2.71%
2008-09-08 0 7.380 7.370 7.380 7.260 7.390 153,088,846 1,121,118,051 7.3233 1.883 1.881 1.883 1.852 1.886 599,974,280 1.8686 3.94%
2008-09-05 0 7.100 7.100 7.110 6.910 7.170 209,873,264 1,477,148,112 7.0383 1.812 1.812 1.814 1.763 1.829 822,519,496 1.7959 -1.93%
2008-09-04 0 7.240 7.240 7.250 7.120 7.470 130,144,014 942,859,867 7.2447 1.847 1.847 1.850 1.817 1.906 510,050,622 1.8486 -1.50%
2008-09-03 0 7.350 7.350 7.360 7.330 7.580 145,760,635 1,088,159,076 7.4654 1.875 1.875 1.878 1.870 1.934 571,254,107 1.9049 -2.39%
2008-09-02 0 7.530 7.520 7.530 7.230 7.530 154,604,903 1,145,197,797 7.4073 1.921 1.919 1.921 1.845 1.921 605,915,897 1.8900 3.15%
2008-09-01 0 7.300 7.290 7.300 7.260 7.510 143,539,836 1,049,495,348 7.3115 1.863 1.860 1.863 1.852 1.916 562,550,519 1.8656 -2.93%
2008-08-29 0 7.520 7.520 7.530 7.470 7.800 150,873,904 1,151,043,295 7.6292 1.919 1.919 1.921 1.906 1.990 591,293,646 1.9467 -0.79%
2008-08-28 0 7.580 7.570 7.580 7.440 7.930 192,799,644 1,469,284,201 7.6208 1.934 1.932 1.934 1.898 2.023 755,605,850 1.9445 -5.25%
2008-08-27 0 8.000 7.990 8.000 7.800 8.000 155,692,645 1,229,146,817 7.8947 2.041 2.039 2.041 1.990 2.041 610,178,893 2.0144 1.78%
2008-08-26 0 7.860 7.850 7.860 7.680 7.880 92,259,329 718,990,185 7.7931 2.006 2.003 2.006 1.960 2.011 361,575,817 1.9885 0.51%
2008-08-25 0 7.820 7.820 7.830 7.680 7.910 129,600,578 1,013,981,376 7.8239 1.995 1.995 1.998 1.960 2.018 507,920,828 1.9963 3.03%
2008-08-21 0 7.590 7.590 7.600 7.470 7.760 139,540,709 1,056,057,041 7.5681 1.937 1.937 1.939 1.906 1.980 546,877,442 1.9311 -3.68%
2008-08-20 0 7.880 7.860 7.880 7.480 7.880 103,080,239 800,586,260 7.7666 2.011 2.006 2.011 1.909 2.011 403,984,312 1.9817 4.37%
2008-08-19 0 7.550 7.550 7.560 7.520 7.870 121,298,878 936,991,922 7.7247 1.926 1.926 1.929 1.919 2.008 475,385,431 1.9710 -1.56%
2008-08-18 0 7.670 7.670 7.680 7.590 7.920 72,162,297 555,713,563 7.7009 1.957 1.957 1.960 1.937 2.021 282,813,042 1.9650 -1.92%
2008-08-15 0 7.820 7.820 7.830 7.750 7.940 83,499,965 654,801,810 7.8419 1.995 1.995 1.998 1.977 2.026 327,246,777 2.0009 -0.26%
2008-08-14 0 7.840 7.830 7.840 7.630 7.870 170,768,126 1,318,329,114 7.7200 2.000 1.998 2.000 1.947 2.008 669,261,583 1.9698 -0.76%
2008-08-13 0 7.900 7.900 7.910 7.830 8.110 144,900,473 1,151,713,415 7.9483 2.016 2.016 2.018 1.998 2.069 567,883,025 2.0281 -1.99%
2008-08-12 0 8.060 8.060 8.080 8.060 8.500 206,712,060 1,709,189,691 8.2685 2.057 2.057 2.062 2.057 2.169 810,130,343 2.1098 -3.82%
2008-08-11 0 8.380 8.380 8.390 8.380 8.590 193,012,746 1,642,431,932 8.5094 2.138 2.138 2.141 2.138 2.192 756,441,023 2.1713 0.84%
2008-08-08 0 8.310 8.300 8.310 8.100 8.400 192,330,548 1,592,341,979 8.2792 2.120 2.118 2.120 2.067 2.143 753,767,404 2.1125 1.84%
2008-08-07 0 8.160 8.160 8.170 8.150 8.300 148,152,220 1,218,982,221 8.2279 2.082 2.082 2.085 2.080 2.118 580,627,027 2.0994 1.12%
2008-08-05 0 8.070 8.070 8.080 7.950 8.230 166,872,531 1,352,418,900 8.1045 2.059 2.059 2.062 2.029 2.100 653,994,261 2.0679 -0.37%
2008-08-04 0 8.100 8.090 8.100 8.010 8.130 77,790,208 628,613,243 8.0809 2.067 2.064 2.067 2.044 2.074 304,869,527 2.0619 -2.29%
2008-08-01 0 8.290 8.250 8.290 7.930 8.290 154,948,428 1,251,677,127 8.0780 2.115 2.105 2.115 2.023 2.115 607,262,214 2.0612 1.84%
2008-07-31 0 8.140 8.130 8.140 8.030 8.350 176,464,910 1,439,014,693 8.1547 2.077 2.074 2.077 2.049 2.131 691,587,990 2.0807 -1.81%
2008-07-30 0 8.290 8.280 8.290 8.190 8.380 246,665,913 2,045,389,224 8.2921 2.115 2.113 2.115 2.090 2.138 966,714,476 2.1158 4.94%
2008-07-29 0 7.900 7.890 7.900 7.720 7.930 101,484,571 795,268,037 7.8363 2.016 2.013 2.016 1.970 2.023 397,730,690 1.9995 -1.13%
2008-07-28 0 7.990 7.990 8.000 7.990 8.180 107,754,021 871,772,532 8.0904 2.039 2.039 2.041 2.039 2.087 422,301,447 2.0643 0.25%
2008-07-25 0 7.970 7.950 7.970 7.890 8.000 159,334,015 1,266,930,147 7.9514 2.034 2.029 2.034 2.013 2.041 624,449,876 2.0289 -1.36%
2008-07-24 0 8.080 8.070 8.080 8.080 8.320 220,316,543 1,808,550,790 8.2089 2.062 2.059 2.062 2.062 2.123 863,448,009 2.0946 -0.86%
2008-07-23 0 8.150 8.150 8.160 7.960 8.260 340,987,943 2,772,905,326 8.1320 2.080 2.080 2.082 2.031 2.108 1,336,374,275 2.0749 5.30%
2008-07-22 0 7.740 7.740 7.750 7.570 7.740 123,470,902 947,724,474 7.6757 1.975 1.975 1.977 1.932 1.975 483,897,864 1.9585 0.00%
2008-07-21 0 7.740 7.740 7.750 7.700 7.930 196,025,538 1,532,727,942 7.8190 1.975 1.975 1.977 1.965 2.023 768,248,531 1.9951 3.34%
2008-07-18 0 7.490 7.490 7.500 7.460 7.650 223,993,123 1,690,038,623 7.5450 1.911 1.911 1.914 1.903 1.952 877,856,985 1.9252 0.13%
2008-07-17 0 7.480 7.470 7.480 7.430 7.580 234,514,953 1,760,787,967 7.5082 1.909 1.906 1.909 1.896 1.934 919,093,349 1.9158 4.47%
2008-07-16 0 7.160 7.150 7.160 6.990 7.190 133,297,274 950,886,250 7.1336 1.827 1.824 1.827 1.784 1.835 522,408,641 1.8202 1.99%
2008-07-15 0 7.020 7.020 7.030 6.930 7.210 126,628,790 889,935,119 7.0279 1.791 1.791 1.794 1.768 1.840 496,274,021 1.7932 -3.70%
2008-07-14 0 7.290 7.280 7.290 7.240 7.470 124,366,739 911,644,668 7.3303 1.860 1.858 1.860 1.847 1.906 487,408,761 1.8704 -1.35%
2008-07-11 0 7.390 7.380 7.390 7.210 7.450 157,621,259 1,158,086,785 7.3473 1.886 1.883 1.886 1.840 1.901 617,737,372 1.8747 -0.40%
2008-07-10 0 7.420 7.410 7.420 7.220 7.490 217,315,357 1,607,770,450 7.3983 1.893 1.891 1.893 1.842 1.911 851,685,987 1.8878 0.54%
2008-07-09 0 7.380 7.380 7.410 7.380 7.550 167,219,596 1,245,443,177 7.4479 1.883 1.883 1.891 1.883 1.926 655,354,452 1.9004 3.22%
2008-07-08 0 7.150 7.140 7.150 7.080 7.310 164,323,521 1,184,120,731 7.2060 1.824 1.822 1.824 1.807 1.865 644,004,373 1.8387 -2.72%
2008-07-07 0 7.350 7.340 7.350 7.030 7.470 178,798,159 1,295,813,027 7.2474 1.875 1.873 1.875 1.794 1.906 700,732,284 1.8492 4.55%
2008-07-04 0 7.030 7.030 7.040 6.870 7.100 149,677,638 1,055,231,628 7.0500 1.794 1.794 1.796 1.753 1.812 586,605,331 1.7989 2.78%
2008-07-03 0 6.840 6.840 6.850 6.830 7.090 174,883,161 1,214,678,414 6.9457 1.745 1.745 1.748 1.743 1.809 685,388,919 1.7722 -2.84%
2008-07-02 0 7.040 7.030 7.040 6.910 7.170 246,196,578 1,729,027,624 7.0230 1.796 1.794 1.796 1.763 1.829 964,875,094 1.7920 -3.56%
2008-06-30 0 7.300 7.290 7.300 7.110 7.350 142,730,349 1,032,559,167 7.2343 1.863 1.860 1.863 1.814 1.875 559,378,038 1.8459 -0.68%
2008-06-27 0 7.350 7.350 7.360 7.230 7.390 219,446,841 1,600,154,455 7.2918 1.875 1.875 1.878 1.845 1.886 860,039,538 1.8606 -3.16%
2008-06-26 0 7.590 7.580 7.590 7.570 7.840 147,683,991 1,138,653,036 7.7101 1.937 1.934 1.937 1.932 2.000 578,791,979 1.9673 -0.52%
2008-06-25 0 7.630 7.620 7.630 7.520 7.760 131,098,300 998,022,820 7.6128 1.947 1.944 1.947 1.919 1.980 513,790,588 1.9425 0.00%
2008-06-24 0 7.630 7.630 7.640 7.590 7.730 145,856,186 1,117,585,463 7.6622 1.947 1.947 1.949 1.937 1.972 571,628,584 1.9551 -3.30%
2008-06-23 0 7.890 7.880 7.890 7.720 7.980 194,790,547 1,527,032,497 7.8394 2.013 2.011 2.013 1.970 2.036 763,408,447 2.0003 -2.35%
2008-06-20 0 8.080 8.070 8.080 8.030 8.460 503,064,384 4,144,392,921 8.2383 2.062 2.059 2.062 2.049 2.159 1,971,572,061 2.1021 1.13%
2008-06-19 0 7.990 7.980 7.990 7.960 8.140 286,535,459 2,308,203,289 8.0556 2.039 2.036 2.039 2.031 2.077 1,122,968,199 2.0554 -3.97%
2008-06-18 0 8.320 8.320 8.330 7.750 8.440 545,071,210 4,473,164,801 8.2066 2.123 2.123 2.125 1.977 2.154 2,136,202,051 2.0940 7.77%
2008-06-17 0 7.720 7.720 7.730 7.520 7.770 217,606,026 1,675,722,360 7.7007 1.970 1.970 1.972 1.919 1.983 852,825,155 1.9649 2.80%
2008-06-16 0 7.510 7.510 7.520 7.380 7.730 217,847,316 1,655,390,158 7.5989 1.916 1.916 1.919 1.883 1.972 853,770,800 1.9389 3.44%
2008-06-13 0 7.260 7.260 7.270 7.260 7.500 155,506,704 1,149,639,393 7.3929 1.852 1.852 1.855 1.852 1.914 609,450,167 1.8864 -2.42%
2008-06-12 0 7.440 7.430 7.440 7.160 7.440 184,952,373 1,347,395,067 7.2851 1.898 1.896 1.898 1.827 1.898 724,851,416 1.8589 -1.46%
2008-06-11 0 7.550 7.540 7.550 7.510 7.730 165,464,326 1,259,539,525 7.6122 1.926 1.924 1.926 1.916 1.972 648,475,330 1.9423 -2.71%
2008-06-10 0 7.760 7.750 7.760 7.570 7.850 274,810,889 2,123,448,653 7.7269 1.980 1.977 1.980 1.932 2.003 1,077,018,147 1.9716 -5.94%
2008-06-06 0 8.250 8.240 8.250 7.870 8.330 346,149,729 2,830,067,432 8.1758 2.105 2.103 2.105 2.008 2.125 1,356,603,958 2.0861 2.87%
2008-06-05 0 8.020 8.020 8.030 7.720 8.070 303,712,174 2,412,570,208 7.9436 2.046 2.046 2.049 1.970 2.059 1,190,285,888 2.0269 4.42%
2008-06-04 0 7.810 7.800 7.810 7.810 8.070 241,053,218 1,919,273,964 7.9620 1.960 1.957 1.960 1.960 2.025 960,658,091 1.9979 -0.76%
2008-06-03 0 7.870 7.870 7.880 7.670 8.020 253,423,613 1,988,645,028 7.8471 1.975 1.975 1.977 1.925 2.012 1,009,957,247 1.9690 -3.44%
2008-06-02 0 8.150 8.140 8.150 7.780 8.180 243,723,397 1,962,392,704 8.0517 2.045 2.043 2.045 1.952 2.053 971,299,430 2.0204 3.69%
2008-05-30 0 7.860 7.860 7.900 7.650 7.980 441,436,095 3,449,177,923 7.8135 1.972 1.972 1.982 1.920 2.002 1,759,234,579 1.9606 5.50%
2008-05-29 0 7.450 7.440 7.450 7.230 7.580 317,866,056 2,372,505,525 7.4639 1.869 1.867 1.869 1.814 1.902 1,266,776,694 1.8729 4.20%
2008-05-28 0 7.150 7.150 7.160 7.140 7.360 225,738,027 1,637,910,563 7.2558 1.794 1.794 1.797 1.792 1.847 899,623,178 1.8207 0.70%
2008-05-27 0 7.100 7.090 7.100 6.940 7.100 119,669,435 842,428,969 7.0396 1.782 1.779 1.782 1.741 1.782 476,912,990 1.7664 0.71%
2008-05-26 0 7.050 7.050 7.060 7.000 7.210 132,504,074 937,428,430 7.0747 1.769 1.769 1.772 1.756 1.809 528,062,275 1.7752 -2.62%
2008-05-23 0 7.240 7.230 7.240 7.200 7.390 116,849,844 848,897,062 7.2649 1.817 1.814 1.817 1.807 1.854 465,676,206 1.8229 -1.23%
2008-05-22 0 7.330 7.310 7.320 7.160 7.360 283,707,403 2,064,586,672 7.2772 1.839 1.834 1.837 1.797 1.847 1,130,645,815 1.8260 -3.17%
2008-05-21 0 7.570 7.580 7.590 7.080 7.680 378,805,117 2,834,360,964 7.4824 1.900 1.902 1.905 1.777 1.927 1,509,634,278 1.8775 4.27%
2008-05-20 0 7.260 7.250 7.260 7.180 7.610 186,142,172 1,360,184,012 7.3072 1.822 1.819 1.822 1.802 1.910 741,823,673 1.8336 -4.35%
2008-05-19 0 7.590 7.570 7.580 7.480 7.670 183,604,380 1,387,599,484 7.5576 1.905 1.900 1.902 1.877 1.925 731,709,930 1.8964 -1.04%
2008-05-16 0 7.670 7.670 7.680 7.410 7.740 223,541,894 1,701,987,491 7.6137 1.925 1.925 1.927 1.859 1.942 890,871,032 1.9105 3.09%
2008-05-15 0 7.440 7.430 7.440 7.250 7.590 250,946,281 1,854,604,626 7.3904 1.867 1.864 1.867 1.819 1.905 1,000,084,451 1.8544 -0.67%
2008-05-14 0 7.490 7.490 7.500 7.300 7.700 266,903,099 1,975,788,015 7.4026 1.879 1.879 1.882 1.832 1.932 1,063,676,410 1.8575 -2.22%
2008-05-13 0 7.660 7.660 7.670 7.520 7.780 212,563,134 1,622,441,294 7.6328 1.922 1.922 1.925 1.887 1.952 847,117,895 1.9152 0.66%
2008-05-09 0 7.610 7.610 7.620 7.440 7.850 234,858,153 1,775,111,299 7.5582 1.910 1.910 1.912 1.867 1.970 935,969,189 1.8965 -3.30%
2008-05-08 0 7.870 7.840 7.850 7.750 8.040 194,501,130 1,532,229,010 7.8777 1.975 1.967 1.970 1.945 2.017 775,136,237 1.9767 -3.32%
2008-05-07 0 8.140 8.130 8.140 8.000 8.600 192,920,784 1,587,615,905 8.2294 2.043 2.040 2.043 2.007 2.158 768,838,158 2.0650 -4.46%
2008-05-06 0 8.520 8.530 8.540 8.440 8.580 168,315,309 1,433,069,513 8.5142 2.138 2.140 2.143 2.118 2.153 670,779,112 2.1364 -2.18%
2008-05-05 0 8.710 8.680 8.700 8.500 8.780 111,563,104 959,694,283 8.6023 2.186 2.178 2.183 2.133 2.203 444,607,209 2.1585 0.23%
2008-05-02 0 8.690 8.700 8.710 8.560 8.790 168,368,703 1,464,717,746 8.6995 2.181 2.183 2.186 2.148 2.206 670,991,900 2.1829 5.08%
2008-04-30 0 8.270 8.270 8.280 8.250 8.650 161,348,249 1,360,803,237 8.4340 2.075 2.075 2.078 2.070 2.171 643,013,614 2.1163 0.61%
2008-04-29 0 8.220 8.220 8.230 8.050 8.300 128,004,132 1,052,310,083 8.2209 2.063 2.063 2.065 2.020 2.083 510,128,868 2.0628 1.99%
2008-04-28 0 8.060 8.030 8.050 7.930 8.280 182,000,254 1,465,565,997 8.0525 2.022 2.015 2.020 1.990 2.078 725,317,082 2.0206 -2.66%
2008-04-25 0 8.280 8.260 8.280 8.140 8.540 168,283,933 1,399,593,121 8.3169 2.078 2.073 2.078 2.043 2.143 670,654,070 2.0869 -1.78%
2008-04-24 0 8.430 8.410 8.420 8.220 8.550 243,342,304 2,043,736,881 8.3986 2.115 2.110 2.113 2.063 2.145 969,780,678 2.1074 3.44%
2008-04-23 0 8.150 8.130 8.150 7.890 8.270 247,883,112 2,011,204,353 8.1135 2.045 2.040 2.045 1.980 2.075 987,876,948 2.0359 3.82%
2008-04-22 0 7.850 7.840 7.850 7.630 7.880 268,658,967 2,073,074,041 7.7164 1.970 1.967 1.970 1.915 1.977 1,070,673,989 1.9362 5.09%
2008-04-21 0 7.470 7.490 7.500 7.420 7.700 224,190,506 1,693,192,754 7.5525 1.874 1.879 1.882 1.862 1.932 893,455,915 1.8951 1.77%
2008-04-18 0 7.340 7.310 7.340 7.080 7.430 189,620,617 1,380,474,032 7.2802 1.842 1.834 1.842 1.777 1.864 755,686,157 1.8268 0.14%
2008-04-17 0 7.330 7.310 7.320 7.120 7.380 255,306,941 1,856,660,440 7.2723 1.839 1.834 1.837 1.787 1.852 1,017,462,785 1.8248 5.77%
2008-04-16 0 6.930 6.900 6.920 6.840 7.120 133,178,807 930,835,561 6.9894 1.739 1.731 1.736 1.716 1.787 530,751,257 1.7538 0.87%
2008-04-15 0 6.870 6.870 6.880 6.600 6.980 159,741,690 1,093,463,887 6.8452 1.724 1.724 1.726 1.656 1.751 636,611,070 1.7176 1.33%
2008-04-14 0 6.780 6.750 6.760 6.760 7.040 114,689,325 789,568,893 6.8844 1.701 1.694 1.696 1.696 1.767 457,065,991 1.7275 -5.31%
2008-04-11 0 7.160 7.160 7.170 6.850 7.170 176,010,610 1,229,264,634 6.9840 1.797 1.797 1.799 1.719 1.799 701,446,834 1.7525 3.77%
2008-04-10 0 6.900 6.880 6.890 6.680 6.910 164,725,090 1,120,539,827 6.8025 1.731 1.726 1.729 1.676 1.734 656,471,180 1.7069 -1.57%
2008-04-09 0 7.010 7.000 7.030 6.920 7.270 168,307,637 1,189,368,245 7.0666 1.759 1.756 1.764 1.736 1.824 670,748,537 1.7732 -3.84%
2008-04-08 0 7.290 7.270 7.280 7.230 7.540 225,783,299 1,658,196,342 7.3442 1.829 1.824 1.827 1.814 1.892 899,803,599 1.8428 -4.33%
2008-04-07 0 7.620 7.610 7.620 7.110 7.640 213,381,436 1,565,574,450 7.3370 1.912 1.910 1.912 1.784 1.917 850,379,035 1.8410 2.01%
2008-04-03 0 7.470 7.440 7.460 7.220 7.640 147,089,712 1,095,259,673 7.4462 1.874 1.867 1.872 1.812 1.917 586,189,735 1.8684 3.03%
2008-04-02 0 7.250 7.240 7.250 7.140 7.420 252,407,341 1,840,206,210 7.2906 1.819 1.817 1.819 1.792 1.862 1,005,907,145 1.8294 6.30%
2008-04-01 0 6.820 6.800 6.810 6.630 6.980 140,041,598 956,634,132 6.8311 1.711 1.706 1.709 1.664 1.751 558,101,217 1.7141 2.40%
2008-03-31 0 6.660 6.650 6.690 6.630 6.840 118,196,130 792,785,395 6.7074 1.671 1.669 1.679 1.664 1.716 471,041,497 1.6830 -2.35%
2008-03-28 0 6.820 6.850 6.860 6.500 6.920 209,712,349 1,419,033,117 6.7666 1.711 1.719 1.721 1.631 1.736 835,756,795 1.6979 5.08%
2008-03-27 0 6.490 6.480 6.490 6.310 6.560 205,129,702 1,314,168,003 6.4065 1.629 1.626 1.629 1.583 1.646 817,493,787 1.6076 -3.42%
2008-03-26 0 6.720 6.680 6.690 6.430 6.980 172,566,689 1,159,547,484 6.7194 1.686 1.676 1.679 1.613 1.751 687,721,937 1.6861 0.15%
2008-03-25 0 6.710 6.700 6.710 6.190 6.770 214,609,592 1,391,701,987 6.4848 1.684 1.681 1.684 1.553 1.699 855,273,548 1.6272 8.75%
2008-03-20 0 6.170 6.190 6.200 6.040 6.480 206,901,495 1,290,464,194 6.2371 1.548 1.553 1.556 1.516 1.626 824,554,830 1.5650 -6.23%
2008-03-19 0 6.580 6.560 6.580 6.490 6.710 180,538,837 1,184,590,927 6.5614 1.651 1.646 1.651 1.629 1.684 719,492,965 1.6464 4.11%
2008-03-18 0 6.320 6.330 6.340 6.030 6.480 295,943,618 1,838,968,586 6.2139 1.586 1.588 1.591 1.513 1.626 1,179,410,229 1.5592 2.93%
2008-03-17 0 6.140 6.140 6.150 5.910 6.390 284,621,815 1,746,158,772 6.1350 1.541 1.541 1.543 1.483 1.603 1,134,289,979 1.5394 -8.08%
2008-03-14 0 6.680 6.660 6.670 6.520 7.100 378,043,328 2,542,548,707 6.7255 1.676 1.671 1.674 1.636 1.782 1,506,598,356 1.6876 -4.57%
2008-03-13 0 7.000 6.980 7.000 6.910 7.350 327,834,241 2,310,778,098 7.0486 1.756 1.751 1.756 1.734 1.844 1,306,502,435 1.7687 -8.38%
2008-03-12 0 7.640 7.640 7.650 7.400 7.850 239,765,906 1,830,590,426 7.6349 1.917 1.917 1.920 1.857 1.970 955,527,827 1.9158 1.60%
2008-03-11 0 7.520 7.500 7.520 7.120 7.560 178,045,346 1,305,590,910 7.3329 1.887 1.882 1.887 1.787 1.897 709,555,772 1.8400 -0.27%
2008-03-10 0 7.540 7.540 7.550 7.090 7.590 175,427,301 1,282,681,167 7.3118 1.892 1.892 1.894 1.779 1.905 699,122,200 1.8347 -0.26%
2008-03-07 0 7.560 7.540 7.560 7.510 7.800 304,067,853 2,311,324,689 7.6013 1.897 1.892 1.897 1.884 1.957 1,211,787,362 1.9074 -7.69%
2008-03-06 0 8.190 8.180 8.210 8.110 8.400 114,343,415 941,719,360 8.2359 2.055 2.053 2.060 2.035 2.108 455,687,452 2.0666 1.74%
2008-03-05 0 8.050 8.040 8.060 7.940 8.200 170,284,185 1,376,392,603 8.0829 2.020 2.017 2.022 1.992 2.058 678,625,581 2.0282 0.00%
2008-03-04 0 8.050 8.110 8.120 8.020 8.600 147,980,661 1,228,061,976 8.2988 2.020 2.035 2.038 2.012 2.158 589,740,392 2.0824 -5.29%
2008-03-03 0 8.500 8.460 8.470 8.440 8.700 162,249,512 1,384,566,543 8.5336 2.133 2.123 2.125 2.118 2.183 646,605,375 2.1413 -3.95%
2008-02-29 0 8.850 8.820 8.830 8.720 8.910 125,495,706 1,108,881,186 8.8360 2.221 2.213 2.216 2.188 2.236 500,132,155 2.2172 -1.88%
2008-02-28 0 9.020 9.000 9.020 8.770 9.150 256,361,593 2,311,965,087 9.0184 2.263 2.258 2.263 2.201 2.296 1,021,665,841 2.2629 2.97%
2008-02-27 0 8.760 8.780 8.790 8.480 8.790 204,229,665 1,769,945,245 8.6664 2.198 2.203 2.206 2.128 2.206 813,906,911 2.1746 5.04%
2008-02-26 0 8.340 8.350 8.360 8.270 8.590 175,567,745 1,473,916,520 8.3951 2.093 2.095 2.098 2.075 2.155 699,681,905 2.1066 -0.12%
2008-02-25 0 8.350 8.330 8.340 8.270 8.560 123,723,269 1,039,743,373 8.4038 2.095 2.090 2.093 2.075 2.148 493,068,545 2.1087 -1.30%
2008-02-22 0 8.460 8.420 8.430 8.350 8.600 110,019,056 930,999,456 8.4622 2.123 2.113 2.115 2.095 2.158 438,453,787 2.1234 -1.74%
2008-02-21 0 8.610 8.600 8.630 8.510 8.820 126,433,950 1,097,673,225 8.6818 2.160 2.158 2.165 2.135 2.213 503,871,295 2.1785 -1.26%
2008-02-20 0 8.720 8.730 8.740 8.670 9.200 165,429,246 1,464,964,851 8.8555 2.188 2.191 2.193 2.176 2.309 659,277,420 2.2221 -4.80%
2008-02-19 0 9.160 9.170 9.180 9.000 9.360 105,767,155 972,597,525 9.1956 2.298 2.301 2.303 2.258 2.349 421,508,885 2.3074 1.22%
2008-02-18 0 9.050 9.050 9.060 9.030 9.480 102,334,660 943,916,036 9.2238 2.271 2.271 2.273 2.266 2.379 407,829,524 2.3145 -2.06%
2008-02-15 0 9.240 9.210 9.220 8.870 9.300 103,795,893 944,039,797 9.0952 2.319 2.311 2.314 2.226 2.334 413,652,907 2.2822 1.65%
2008-02-14 0 9.090 9.080 9.090 8.900 9.280 220,207,346 2,008,218,521 9.1197 2.281 2.278 2.281 2.233 2.329 877,582,015 2.2884 5.09%
2008-02-13 0 8.650 8.640 8.650 8.490 8.880 123,302,903 1,070,326,761 8.6805 2.171 2.168 2.171 2.130 2.228 491,393,280 2.1781 1.53%
2008-02-12 0 8.520 8.530 8.540 8.450 8.680 77,148,615 660,031,847 8.5553 2.138 2.140 2.143 2.120 2.178 307,456,759 2.1467 1.43%
2008-02-11 0 8.400 8.380 8.400 8.270 8.780 137,222,467 1,160,462,052 8.4568 2.108 2.103 2.108 2.075 2.203 546,866,266 2.1220 -4.22%
2008-02-06 0 8.770 8.770 8.790 8.670 9.120 195,142,667 1,719,620,293 8.8121 2.201 2.201 2.206 2.176 2.288 777,692,924 2.2112 -8.55%
2008-02-05 0 9.590 9.570 9.590 9.200 9.870 252,422,903 2,420,638,692 9.5896 2.406 2.401 2.406 2.309 2.477 1,005,969,164 2.4063 2.13%
2008-02-04 0 9.390 9.380 9.400 9.150 9.600 203,388,727 1,910,600,472 9.3938 2.356 2.354 2.359 2.296 2.409 810,555,561 2.3571 7.19%
2008-02-01 0 8.760 8.730 8.750 8.280 8.890 163,713,348 1,406,176,807 8.5893 2.198 2.191 2.196 2.078 2.231 652,439,132 2.1553 6.96%
2008-01-31 0 8.190 8.210 8.220 8.100 8.550 167,246,430 1,386,401,371 8.2896 2.055 2.060 2.063 2.032 2.145 666,519,358 2.0801 -1.56%
2008-01-30 0 8.320 8.330 8.350 8.230 9.000 188,296,526 1,602,803,245 8.5121 2.088 2.090 2.095 2.065 2.258 750,409,319 2.1359 -5.78%
2008-01-29 0 8.830 8.890 8.900 8.810 9.150 106,153,911 954,310,173 8.9899 2.216 2.231 2.233 2.211 2.296 423,050,206 2.2558 0.11%
2008-01-28 0 8.820 8.810 8.840 8.500 9.200 181,387,031 1,590,714,441 8.7697 2.213 2.211 2.218 2.133 2.309 722,873,233 2.2005 -5.87%
2008-01-25 0 9.370 9.300 9.320 8.860 9.440 220,827,784 2,014,901,697 9.1243 2.351 2.334 2.339 2.223 2.369 880,054,617 2.2895 11.15%
2008-01-24 0 8.430 8.460 8.480 8.400 9.310 266,067,466 2,387,986,769 8.9751 2.115 2.123 2.128 2.108 2.336 1,060,346,201 2.2521 -6.33%
2008-01-23 0 9.000 9.000 9.010 8.010 9.090 338,133,061 2,853,373,728 8.4386 2.258 2.258 2.261 2.010 2.281 1,347,545,839 2.1175 17.65%
2008-01-22 0 7.650 7.600 7.620 7.410 8.190 384,210,737 3,008,715,913 7.8309 1.920 1.907 1.912 1.859 2.055 1,531,177,042 1.9650 -8.82%
2008-01-21 0 8.390 8.350 8.370 8.330 8.980 223,669,440 1,953,014,341 8.7317 2.105 2.095 2.100 2.090 2.253 891,379,335 2.1910 -9.10%
2008-01-18 0 9.230 9.280 9.290 8.900 9.400 172,613,507 1,577,018,410 9.1361 2.316 2.329 2.331 2.233 2.359 687,908,519 2.2925 -1.07%
2008-01-17 0 9.330 9.360 9.370 8.830 9.440 260,208,691 2,377,206,310 9.1358 2.341 2.349 2.351 2.216 2.369 1,036,997,500 2.2924 4.36%
2008-01-16 0 8.940 8.880 8.890 8.890 9.500 249,053,946 2,298,744,722 9.2299 2.243 2.228 2.231 2.231 2.384 992,543,017 2.3160 -6.78%
2008-01-15 0 9.590 9.600 9.610 9.570 10.20 205,635,231 2,015,230,473 9.8000 2.406 2.409 2.411 2.401 2.559 819,508,448 2.4591 -3.91%
2008-01-14 0 9.980 9.970 9.980 9.960 10.52 334,247,877 3,366,038,627 10.070 2.504 2.502 2.504 2.499 2.640 1,332,062,397 2.5269 -4.77%
2008-01-11 0 10.48 10.52 10.54 10.20 10.80 337,111,208 3,532,370,439 10.478 2.630 2.640 2.645 2.559 2.710 1,343,473,496 2.6293 -2.60%
2008-01-10 0 10.76 10.70 10.72 10.52 11.20 451,137,232 4,905,269,611 10.873 2.700 2.685 2.690 2.640 2.810 1,797,896,065 2.7283 -6.43%
2008-01-09 0 11.50 11.50 11.54 11.00 11.56 163,330,501 1,839,868,158 11.265 2.886 2.886 2.896 2.760 2.901 650,913,390 2.8266 2.50%
2008-01-08 0 11.22 11.16 11.18 11.16 11.56 120,414,138 1,374,374,040 11.414 2.815 2.800 2.805 2.800 2.901 479,880,820 2.8640 -0.36%
2008-01-07 0 11.26 11.24 11.26 11.04 11.36 155,016,403 1,732,971,296 11.179 2.825 2.820 2.825 2.770 2.851 617,779,605 2.8052 -3.43%
2008-01-04 0 11.66 11.68 11.70 11.18 11.76 170,885,477 1,962,071,176 11.482 2.926 2.931 2.936 2.805 2.951 681,021,882 2.8811 5.05%
2008-01-03 0 11.10 11.12 11.14 11.00 11.36 120,766,810 1,352,753,416 11.201 2.785 2.790 2.795 2.760 2.851 481,286,307 2.8107 -4.48%
2008-01-02 0 11.62 11.50 11.56 11.30 11.90 80,758,825 934,615,232 11.573 2.916 2.886 2.901 2.835 2.986 321,844,360 2.9039 -1.36%
2007-12-31 0 11.78 11.76 11.78 11.60 11.92 47,422,397 558,305,011 11.773 2.956 2.951 2.956 2.911 2.991 188,990,256 2.9541 0.68%
2007-12-28 0 11.70 11.68 11.72 11.64 12.10 143,520,810 1,705,647,275 11.884 2.936 2.931 2.941 2.921 3.036 571,966,757 2.9821 -3.78%
2007-12-27 0 12.16 12.08 12.16 12.04 12.56 156,937,492 1,926,652,447 12.277 3.051 3.031 3.051 3.021 3.152 625,435,631 3.0805 1.50%
2007-12-24 0 11.98 11.96 11.98 11.64 12.18 112,893,971 1,343,562,498 11.901 3.006 3.001 3.006 2.921 3.056 449,911,051 2.9863 3.45%
2007-12-21 0 11.58 11.52 11.54 11.38 11.80 148,439,439 1,719,843,016 11.586 2.906 2.891 2.896 2.856 2.961 591,568,739 2.9073 2.30%
2007-12-20 0 11.32 11.20 11.22 11.08 11.60 130,101,424 1,472,928,104 11.321 2.840 2.810 2.815 2.780 2.911 518,487,107 2.8408 1.62%
2007-12-19 0 11.14 11.12 11.14 10.94 11.26 127,176,155 1,413,780,802 11.117 2.795 2.790 2.795 2.745 2.825 506,829,170 2.7895 0.91%
2007-12-18 0 11.04 11.04 11.06 10.30 11.12 224,548,263 2,429,160,844 10.818 2.770 2.770 2.775 2.585 2.790 894,881,668 2.7145 3.56%
2007-12-17 0 10.66 10.70 10.72 10.60 11.08 207,339,258 2,248,171,855 10.843 2.675 2.685 2.690 2.660 2.780 826,299,427 2.7208 -4.48%
2007-12-14 0 11.16 11.16 11.18 11.02 11.56 134,515,735 1,519,044,233 11.293 2.800 2.800 2.805 2.765 2.901 536,079,254 2.8336 -2.45%
2007-12-13 0 11.44 11.42 11.44 11.40 12.16 239,919,662 2,811,631,913 11.719 2.871 2.866 2.871 2.861 3.051 956,140,584 2.9406 -5.45%
2007-12-12 0 12.10 12.06 12.08 12.02 12.24 204,199,882 2,479,755,350 12.144 3.036 3.026 3.031 3.016 3.071 813,788,219 3.0472 -3.35%
2007-12-11 0 12.52 12.56 12.58 12.22 12.58 131,138,423 1,623,889,714 12.383 3.142 3.152 3.157 3.066 3.157 522,619,811 3.1072 4.33%
2007-12-10 0 12.00 11.96 12.00 11.84 12.60 173,743,690 2,122,121,061 12.214 3.011 3.001 3.011 2.971 3.162 692,412,584 3.0648 -3.23%
2007-12-07 0 12.40 12.34 12.36 12.34 12.92 210,426,312 2,650,400,865 12.595 3.111 3.096 3.101 3.096 3.242 838,602,118 3.1605 -1.74%
2007-12-06 0 12.62 12.62 12.64 12.38 12.92 399,228,558 5,058,980,329 12.672 3.167 3.167 3.172 3.106 3.242 1,591,026,860 3.1797 3.78%
2007-12-05 0 12.16 12.10 12.16 11.64 12.26 200,448,061 2,410,978,610 12.028 3.051 3.036 3.051 2.921 3.076 798,836,262 3.0181 4.29%
2007-12-04 0 11.66 11.62 11.66 11.62 11.90 114,944,919 1,352,304,921 11.765 2.926 2.916 2.926 2.916 2.986 458,084,598 2.9521 0.17%
2007-12-03 0 11.64 11.60 11.62 11.58 11.90 161,525,535 1,894,954,628 11.732 2.921 2.911 2.916 2.906 2.986 643,720,144 2.9438 -0.68%
2007-11-30 0 11.72 11.66 11.68 11.52 11.86 176,854,850 2,063,019,714 11.665 2.941 2.926 2.931 2.891 2.976 704,811,344 2.9271 0.69%
2007-11-29 0 11.64 11.54 11.56 11.42 11.88 322,779,475 3,770,502,027 11.681 2.921 2.896 2.901 2.866 2.981 1,286,357,913 2.9311 5.63%
2007-11-28 0 11.02 10.90 10.92 10.92 11.26 154,870,940 1,719,726,926 11.104 2.765 2.735 2.740 2.740 2.825 617,199,898 2.7863 0.00%
2007-11-27 0 11.02 11.02 11.04 10.70 11.30 211,945,821 2,331,482,833 11.000 2.765 2.765 2.770 2.685 2.835 844,657,746 2.7603 -2.48%
2007-11-26 0 11.30 11.22 11.24 10.62 11.36 326,793,891 3,611,795,139 11.052 2.835 2.815 2.820 2.665 2.851 1,302,356,376 2.7733 9.50%
2007-11-23 0 10.32 10.32 10.34 10.16 10.46 189,193,401 1,954,779,999 10.332 2.590 2.590 2.595 2.549 2.625 753,983,593 2.5926 2.79%
2007-11-22 0 10.04 10.02 10.04 9.980 10.78 317,718,822 3,302,090,845 10.393 2.519 2.514 2.519 2.504 2.705 1,266,189,929 2.6079 -1.76%
2007-11-21 0 10.22 10.22 10.24 10.14 10.90 213,954,725 2,228,866,104 10.417 2.564 2.564 2.569 2.544 2.735 852,663,737 2.6140 -6.24%
2007-11-20 0 10.90 10.86 10.88 9.930 11.18 277,794,041 2,897,475,897 10.430 2.735 2.725 2.730 2.492 2.805 1,107,079,571 2.6172 4.61%
2007-11-19 0 10.42 10.38 10.40 10.36 10.84 145,757,048 1,540,952,404 10.572 2.615 2.605 2.610 2.600 2.720 580,878,732 2.6528 -2.25%
2007-11-16 0 10.66 10.62 10.64 10.52 11.06 301,619,254 3,246,737,208 10.764 2.675 2.665 2.670 2.640 2.775 1,202,029,076 2.7010 -4.99%
2007-11-15 0 11.22 11.20 11.22 11.10 11.66 249,774,722 2,831,454,360 11.336 2.815 2.810 2.815 2.785 2.926 995,415,492 2.8445 -3.44%
2007-11-14 0 11.62 11.58 11.60 10.90 11.80 417,401,620 4,719,359,480 11.307 2.916 2.906 2.911 2.735 2.961 1,663,451,112 2.8371 10.25%
2007-11-13 0 10.54 10.56 10.60 10.00 10.70 410,372,252 4,238,659,892 10.329 2.645 2.650 2.660 2.509 2.685 1,635,437,301 2.5918 4.98%
2007-11-12 0 10.04 10.02 10.04 10.00 10.72 387,440,499 4,002,525,622 10.331 2.519 2.514 2.519 2.509 2.690 1,544,048,461 2.5922 -8.23%
2007-11-09 0 10.94 10.92 10.94 10.22 11.26 346,233,428 3,782,769,896 10.925 2.745 2.740 2.745 2.564 2.825 1,379,827,852 2.7415 4.99%
2007-11-08 0 10.42 10.42 10.44 10.36 11.06 256,104,629 2,749,415,682 10.736 2.615 2.615 2.620 2.600 2.775 1,020,641,774 2.6938 -8.11%
2007-11-07 0 11.34 11.28 11.30 11.12 11.50 255,975,748 2,895,855,757 11.313 2.845 2.830 2.835 2.790 2.886 1,020,128,151 2.8387 2.72%
2007-11-06 0 11.04 11.08 11.10 10.84 11.38 282,942,728 3,133,138,513 11.073 2.770 2.780 2.785 2.720 2.856 1,127,598,392 2.7786 0.00%
2007-11-05 0 11.04 11.00 11.02 11.00 12.28 416,518,538 4,796,755,334 11.516 2.770 2.760 2.765 2.760 3.081 1,659,931,807 2.8897 -10.24%
2007-11-02 0 12.30 12.26 12.28 12.14 12.68 338,562,366 4,202,036,933 12.411 3.086 3.076 3.081 3.046 3.182 1,349,256,728 3.1143 -3.61%
2007-11-01 0 12.76 12.70 12.72 12.36 12.90 678,101,195 8,610,612,706 12.698 3.202 3.187 3.192 3.101 3.237 2,702,404,909 3.1863 9.43%
2007-10-31 0 11.66 11.66 11.68 11.60 11.96 219,149,905 2,583,696,727 11.790 2.926 2.926 2.931 2.911 3.001 873,367,844 2.9583 -2.18%
2007-10-30 0 11.92 11.88 11.90 11.58 11.98 254,718,833 3,014,614,857 11.835 2.991 2.981 2.986 2.906 3.006 1,015,119,026 2.9697 2.05%
2007-10-29 0 11.68 11.64 11.68 11.44 11.72 262,968,405 3,045,030,710 11.579 2.931 2.921 2.931 2.871 2.941 1,047,995,659 2.9056 0.86%
2007-10-26 0 11.58 11.60 11.62 11.38 11.88 214,323,571 2,479,165,044 11.567 2.906 2.911 2.916 2.856 2.981 854,133,682 2.9025 -0.52%
2007-10-25 0 11.64 11.62 11.68 11.32 12.02 256,426,071 2,979,163,407 11.618 2.921 2.916 2.931 2.840 3.016 1,021,922,802 2.9153 -1.36%
2007-10-24 0 11.80 11.82 11.84 11.54 12.24 334,372,689 3,978,976,598 11.900 2.961 2.966 2.971 2.896 3.071 1,332,559,805 2.9860 -0.51%
2007-10-23 0 11.86 11.92 11.94 11.40 11.94 246,220,861 2,872,009,672 11.664 2.976 2.991 2.996 2.861 2.996 981,252,457 2.9269 3.67%
2007-10-22 0 11.44 11.40 11.44 11.40 11.94 361,586,709 4,213,386,555 11.652 2.871 2.861 2.871 2.861 2.996 1,441,014,563 2.9239 -6.69%
2007-10-18 0 12.26 12.36 12.38 12.00 13.40 468,662,297 5,837,992,830 12.457 3.076 3.101 3.106 3.011 3.362 1,867,737,885 3.1257 -0.49%
2007-10-17 0 12.32 12.32 12.34 11.68 12.42 399,197,315 4,815,247,999 12.062 3.091 3.091 3.096 2.931 3.116 1,590,902,348 3.0267 0.65%
2007-10-16 0 12.24 12.20 12.30 12.18 13.28 606,330,369 7,763,115,930 12.803 3.071 3.061 3.086 3.056 3.332 2,416,380,000 3.2127 -5.56%
2007-10-15 0 12.96 12.98 13.00 11.70 13.14 515,038,816 6,362,319,679 12.353 3.252 3.257 3.262 2.936 3.297 2,052,560,053 3.0997 13.68%
2007-10-12 0 11.40 11.38 11.40 10.70 11.66 538,172,913 6,069,552,794 11.278 2.861 2.856 2.861 2.685 2.926 2,144,755,285 2.8300 0.53%
2007-10-11 0 11.34 11.28 11.30 10.18 11.38 526,215,891 5,701,952,335 10.836 2.845 2.830 2.835 2.554 2.856 2,097,103,526 2.7190 11.39%
2007-10-10 0 10.18 10.12 10.18 9.900 10.26 301,339,925 3,046,493,248 10.110 2.554 2.539 2.554 2.484 2.574 1,200,915,879 2.5368 2.21%
2007-10-09 0 9.960 9.980 9.990 9.230 10.00 287,983,884 2,763,171,827 9.5949 2.499 2.504 2.507 2.316 2.509 1,147,688,675 2.4076 4.84%
2007-10-08 0 9.500 9.490 9.500 9.410 10.12 226,571,674 2,223,121,096 9.8120 2.384 2.381 2.384 2.361 2.539 902,945,473 2.4621 -2.76%
2007-10-05 0 9.770 9.770 9.780 9.270 9.800 250,379,735 2,395,708,966 9.5683 2.452 2.452 2.454 2.326 2.459 997,826,622 2.4009 6.43%
2007-10-04 0 9.180 9.160 9.180 9.010 9.360 262,761,846 2,415,933,702 9.1944 2.303 2.298 2.303 2.261 2.349 1,047,172,469 2.3071 -2.24%
2007-10-03 0 9.390 9.340 9.360 9.170 10.20 386,311,661 3,778,801,487 9.7817 2.356 2.344 2.349 2.301 2.559 1,539,549,756 2.4545 -6.10%
2007-10-02 0 10.00 10.02 10.06 9.960 10.28 321,727,848 3,242,767,747 10.079 2.509 2.514 2.524 2.499 2.580 1,282,166,913 2.5291 2.99%
2007-09-28 0 9.710 9.660 9.670 9.480 9.880 305,478,780 2,978,551,972 9.7504 2.436 2.424 2.426 2.379 2.479 1,217,410,264 2.4466 2.32%
2007-09-27 0 9.490 9.490 9.530 9.300 9.600 265,829,334 2,516,245,575 9.4656 2.381 2.381 2.391 2.334 2.409 1,059,397,185 2.3752 2.26%
2007-09-25 0 9.280 9.250 9.280 9.200 9.630 291,024,697 2,743,162,631 9.4259 2.329 2.321 2.329 2.309 2.416 1,159,807,084 2.3652 -1.38%
2007-09-24 0 9.410 9.400 9.410 9.050 9.660 522,027,131 4,906,054,717 9.3981 2.361 2.359 2.361 2.271 2.424 2,080,410,257 2.3582 5.49%
2007-09-21 0 8.920 8.900 8.910 8.600 8.960 350,825,932 3,104,074,900 8.8479 2.238 2.233 2.236 2.158 2.248 1,398,130,143 2.2202 2.18%
2007-09-20 0 8.730 8.700 8.710 8.560 8.900 399,444,195 3,488,436,569 8.7332 2.191 2.183 2.186 2.148 2.233 1,591,886,228 2.1914 2.71%
2007-09-19 0 8.500 8.490 8.500 8.150 8.710 476,238,743 4,030,437,497 8.4631 2.133 2.130 2.133 2.045 2.186 1,897,931,940 2.1236 4.29%
2007-09-18 0 8.150 8.150 8.170 8.020 8.250 189,094,289 1,535,431,335 8.1199 2.045 2.045 2.050 2.012 2.070 753,588,607 2.0375 -1.45%
2007-09-17 0 8.270 8.290 8.300 8.200 8.380 91,122,790 756,138,001 8.2980 2.075 2.080 2.083 2.058 2.103 363,147,384 2.0822 -0.48%
2007-09-14 0 8.310 8.310 8.320 8.280 8.390 120,550,109 1,004,722,713 8.3345 2.085 2.085 2.088 2.078 2.105 480,422,699 2.0913 -0.24%
2007-09-13 0 8.330 8.320 8.330 8.230 8.390 78,203,191 648,670,565 8.2947 2.090 2.088 2.090 2.065 2.105 311,659,512 2.0813 0.60%
2007-09-12 0 8.280 8.260 8.270 8.140 8.400 131,662,823 1,087,025,123 8.2561 2.078 2.073 2.075 2.043 2.108 524,709,677 2.0717 0.00%
2007-09-11 0 8.280 8.280 8.290 8.230 8.510 130,860,938 1,091,507,198 8.3410 2.078 2.078 2.080 2.065 2.135 521,513,963 2.0930 -1.08%
2007-09-10 0 8.370 8.360 8.400 8.240 8.460 130,279,258 1,089,888,139 8.3658 2.100 2.098 2.108 2.068 2.123 519,195,821 2.0992 -1.63%
2007-09-07 0 8.560 8.520 8.540 8.410 8.680 203,656,723 1,742,330,008 8.5552 2.135 2.125 2.130 2.098 2.165 816,551,999 2.1338 1.06%
2007-09-06 0 8.470 8.470 8.480 8.350 8.600 121,717,200 1,031,233,236 8.4724 2.113 2.113 2.115 2.083 2.145 488,019,357 2.1131 0.47%
2007-09-05 0 8.430 8.420 8.430 8.360 8.680 175,385,278 1,493,297,377 8.5144 2.103 2.100 2.103 2.085 2.165 703,198,977 2.1236 -0.71%
2007-09-04 0 8.490 8.480 8.510 8.430 8.710 178,088,300 1,522,512,812 8.5492 2.117 2.115 2.122 2.103 2.172 714,036,616 2.1323 0.47%
2007-09-03 0 8.450 8.450 8.460 8.290 8.490 176,143,900 1,480,742,795 8.4064 2.108 2.108 2.110 2.068 2.117 706,240,636 2.0967 -0.59%
2007-08-31 0 8.500 8.490 8.500 8.360 8.600 194,813,067 1,653,925,613 8.4898 2.120 2.117 2.120 2.085 2.145 781,093,778 2.1174 0.47%
2007-08-30 0 8.460 8.460 8.470 8.390 8.550 208,224,015 1,763,957,501 8.4714 2.110 2.110 2.113 2.093 2.132 834,864,340 2.1129 1.20%
2007-08-29 0 8.360 8.370 8.380 8.060 8.450 298,795,461 2,464,678,168 8.2487 2.085 2.088 2.090 2.010 2.108 1,198,006,269 2.0573 -0.12%
2007-08-28 0 8.370 8.360 8.370 8.270 8.550 313,786,029 2,642,490,931 8.4213 2.088 2.085 2.088 2.063 2.132 1,258,110,243 2.1004 -1.18%
2007-08-27 0 8.470 8.470 8.480 8.330 8.520 334,616,883 2,816,533,252 8.4172 2.113 2.113 2.115 2.078 2.125 1,341,630,567 2.0993 3.80%
2007-08-24 0 8.160 8.170 8.190 7.930 8.200 209,279,906 1,690,036,817 8.0755 2.035 2.038 2.043 1.978 2.045 839,097,885 2.0141 0.74%
2007-08-23 0 8.100 8.090 8.100 7.880 8.200 364,969,978 2,938,225,155 8.0506 2.020 2.018 2.020 1.965 2.045 1,463,329,865 2.0079 4.52%
2007-08-22 0 7.750 7.750 7.780 7.560 7.800 183,420,955 1,415,051,229 7.7148 1.933 1.933 1.940 1.886 1.945 735,417,644 1.9241 3.06%
2007-08-21 0 7.520 7.510 7.540 7.380 7.920 319,262,896 2,442,105,075 7.6492 1.876 1.873 1.881 1.841 1.975 1,280,069,482 1.9078 2.87%
2007-08-20 0 7.310 7.310 7.330 7.030 7.350 221,024,945 1,591,992,397 7.2028 1.823 1.823 1.828 1.753 1.833 886,189,064 1.7964 5.48%
2007-08-17 0 6.930 6.910 6.930 6.480 7.100 303,367,376 2,056,132,105 6.7777 1.728 1.723 1.728 1.616 1.771 1,216,337,146 1.6904 -1.84%
2007-08-16 0 7.060 7.040 7.060 7.000 7.150 218,621,746 1,546,218,420 7.0726 1.761 1.756 1.761 1.746 1.783 876,553,551 1.7640 -3.42%
2007-08-15 0 7.310 7.330 7.340 7.260 7.500 206,165,672 1,518,258,481 7.3643 1.823 1.828 1.831 1.811 1.871 826,611,511 1.8367 -3.82%
2007-08-14 0 7.600 7.590 7.600 7.520 7.630 82,424,047 625,037,693 7.5832 1.896 1.893 1.896 1.876 1.903 330,475,318 1.8913 0.26%
2007-08-13 0 7.580 7.550 7.570 7.450 7.600 129,716,766 975,430,530 7.5197 1.891 1.883 1.888 1.858 1.896 520,093,238 1.8755 0.93%
2007-08-10 0 7.510 7.510 7.520 7.400 7.590 231,650,685 1,737,430,264 7.5002 1.873 1.873 1.876 1.846 1.893 928,792,466 1.8706 -4.33%
2007-08-09 0 7.850 7.820 7.870 7.780 7.960 117,892,970 926,940,983 7.8626 1.958 1.950 1.963 1.940 1.985 472,686,287 1.9610 -1.01%
2007-08-08 0 7.930 7.930 7.940 7.750 8.000 123,694,982 970,303,894 7.8443 1.978 1.978 1.980 1.933 1.995 495,949,180 1.9565 2.32%
2007-08-07 0 7.750 7.730 7.750 7.730 7.920 160,209,800 1,247,934,606 7.7894 1.933 1.928 1.933 1.928 1.975 642,353,616 1.9428 -0.13%
2007-08-06 0 7.760 7.760 7.780 7.730 7.930 180,602,858 1,409,479,549 7.8043 1.935 1.935 1.940 1.928 1.978 724,118,618 1.9465 -3.24%
2007-08-03 0 8.020 8.020 8.030 7.920 8.100 117,408,055 940,697,109 8.0122 2.000 2.000 2.003 1.975 2.020 470,742,044 1.9983 -0.12%
2007-08-02 0 8.030 8.030 8.070 7.860 8.200 157,481,926 1,265,608,644 8.0365 2.003 2.003 2.013 1.960 2.045 631,416,334 2.0044 -0.25%
2007-08-01 0 8.050 8.010 8.020 7.820 8.240 243,109,500 1,961,049,240 8.0665 2.008 1.998 2.000 1.950 2.055 974,736,042 2.0119 -2.66%
2007-07-31 0 8.270 8.260 8.280 8.200 8.340 103,561,274 856,701,550 8.2724 2.063 2.060 2.065 2.045 2.080 415,224,030 2.0632 0.73%
2007-07-30 0 8.210 8.210 8.230 8.100 8.280 158,138,926 1,293,949,748 8.1824 2.048 2.048 2.053 2.020 2.065 634,050,545 2.0408 -0.36%
2007-07-27 0 8.240 8.220 8.230 8.150 8.340 183,836,947 1,515,484,278 8.2436 2.055 2.050 2.053 2.033 2.080 737,085,544 2.0560 -1.90%
2007-07-26 0 8.400 8.360 8.370 8.200 8.510 193,045,482 1,617,130,461 8.3769 2.095 2.085 2.088 2.045 2.122 774,006,730 2.0893 0.96%
2007-07-25 0 8.320 8.310 8.320 8.200 8.470 205,782,329 1,721,043,268 8.3634 2.075 2.073 2.075 2.045 2.113 825,074,516 2.0859 -0.24%
2007-07-24 0 8.340 8.330 8.340 8.290 8.380 143,591,765 1,196,827,627 8.3349 2.080 2.078 2.080 2.068 2.090 575,724,391 2.0788 -0.12%
2007-07-23 0 8.350 8.340 8.350 8.190 8.430 175,045,828 1,453,235,620 8.3020 2.083 2.080 2.083 2.043 2.103 701,837,969 2.0706 0.72%
2007-07-20 0 8.290 8.330 8.340 8.270 8.410 164,872,000 1,375,228,810 8.3412 2.068 2.078 2.080 2.063 2.098 661,046,486 2.0804 0.24%
2007-07-19 0 8.270 8.270 8.280 8.170 8.350 245,298,778 2,018,809,761 8.2300 2.063 2.063 2.065 2.038 2.083 983,513,849 2.0527 -0.96%
2007-07-18 0 8.350 8.350 8.360 8.290 8.570 336,560,098 2,829,713,427 8.4078 2.083 2.083 2.085 2.068 2.137 1,349,421,795 2.0970 -3.80%
2007-07-17 0 8.680 8.680 8.690 8.660 8.740 140,389,042 1,221,265,525 8.6992 2.165 2.165 2.167 2.160 2.180 562,883,224 2.1697 -1.25%
2007-07-16 0 8.790 8.790 8.800 8.660 8.890 195,258,949 1,712,281,598 8.7693 2.192 2.192 2.195 2.160 2.217 782,881,521 2.1872 -2.22%
2007-07-13 0 8.990 8.980 9.010 8.940 9.150 103,034,387 930,802,800 9.0339 2.242 2.240 2.247 2.230 2.282 413,111,502 2.2532 0.11%
2007-07-12 0 8.980 8.950 8.960 8.900 9.080 128,048,865 1,151,428,866 8.9921 2.240 2.232 2.235 2.220 2.265 513,405,868 2.2427 0.45%
2007-07-11 0 8.940 8.950 8.970 8.840 8.980 158,337,615 1,412,852,110 8.9230 2.230 2.232 2.237 2.205 2.240 634,847,179 2.2255 -1.43%
2007-07-10 0 9.070 9.080 9.090 8.890 9.120 178,531,559 1,606,998,863 9.0012 2.262 2.265 2.267 2.217 2.275 715,813,842 2.2450 0.89%
2007-07-09 0 8.990 9.010 9.020 8.920 9.030 177,474,600 1,593,269,120 8.9774 2.242 2.247 2.250 2.225 2.252 711,576,015 2.2391 0.45%
2007-07-06 0 8.950 8.930 8.960 8.760 9.010 127,435,876 1,133,745,737 8.8966 2.232 2.227 2.235 2.185 2.247 510,948,118 2.2189 0.00%
2007-07-05 0 8.950 8.930 8.940 8.910 9.210 153,964,730 1,392,641,641 9.0452 2.232 2.227 2.230 2.222 2.297 617,314,303 2.2560 -1.65%
2007-07-04 0 9.100 9.090 9.100 9.050 9.250 202,320,389 1,841,585,349 9.1023 2.270 2.267 2.270 2.257 2.307 811,194,031 2.2702 1.34%
2007-07-03 0 8.980 8.980 9.000 8.770 9.050 210,380,324 1,873,489,235 8.9052 2.240 2.240 2.245 2.187 2.257 843,509,959 2.2211 3.82%
2007-06-29 0 8.650 8.660 8.670 8.590 8.830 161,470,371 1,402,356,408 8.6849 2.157 2.160 2.162 2.142 2.202 647,407,816 2.1661 -0.80%
2007-06-28 0 8.720 8.730 8.750 8.670 8.930 198,197,763 1,745,277,634 8.8057 2.175 2.177 2.182 2.162 2.227 794,664,557 2.1962 -0.46%
2007-06-27 0 8.760 8.760 8.770 8.620 8.820 154,337,277 1,347,791,402 8.7328 2.185 2.185 2.187 2.150 2.200 618,808,013 2.1780 -0.68%
2007-06-26 0 8.820 8.820 8.830 8.600 8.880 206,091,526 1,811,316,988 8.7889 2.200 2.200 2.202 2.145 2.215 826,314,226 2.1920 0.34%
2007-06-25 0 8.790 8.780 8.790 8.760 9.050 207,386,060 1,844,138,025 8.8923 2.192 2.190 2.192 2.185 2.257 831,504,599 2.2178 -2.87%
2007-06-22 0 9.050 9.050 9.060 8.870 9.240 182,451,081 1,661,857,663 9.1085 2.257 2.257 2.260 2.212 2.305 731,528,980 2.2718 -1.42%
2007-06-21 0 9.180 9.170 9.180 8.890 9.350 271,080,944 2,483,932,274 9.1631 2.290 2.287 2.290 2.217 2.332 1,086,886,224 2.2854 3.15%
2007-06-20 0 8.900 8.900 8.910 8.790 8.980 211,567,438 1,884,674,975 8.9082 2.220 2.220 2.222 2.192 2.240 848,269,637 2.2218 0.79%
2007-06-18 0 8.830 8.850 8.870 8.800 8.980 170,618,247 1,518,338,834 8.8990 2.202 2.207 2.212 2.195 2.240 684,085,792 2.2195 1.61%
2007-06-15 0 8.690 8.660 8.670 8.600 8.730 196,127,348 1,699,702,252 8.6663 2.167 2.160 2.162 2.145 2.177 786,363,326 2.1615 1.88%
2007-06-14 0 8.530 8.500 8.510 8.440 8.590 144,607,744 1,229,655,176 8.5034 2.127 2.120 2.122 2.105 2.142 579,797,910 2.1208 1.91%
2007-06-13 0 8.370 8.360 8.370 8.360 8.460 113,621,918 955,840,512 8.4125 2.088 2.085 2.088 2.085 2.110 455,561,706 2.0982 -1.18%
2007-06-12 0 8.470 8.410 8.420 8.400 8.530 124,867,300 1,056,704,903 8.4626 2.113 2.098 2.100 2.095 2.127 500,649,534 2.1107 0.12%
2007-06-11 0 8.460 8.450 8.460 8.390 8.590 116,724,166 988,806,578 8.4713 2.110 2.108 2.110 2.093 2.142 468,000,023 2.1128 0.36%
2007-06-08 0 8.430 8.410 8.420 8.340 8.520 204,546,900 1,721,189,852 8.4146 2.103 2.098 2.100 2.080 2.125 820,121,121 2.0987 -1.98%
2007-06-07 0 8.600 8.600 8.610 8.470 8.630 164,680,954 1,411,530,877 8.5713 2.145 2.145 2.147 2.113 2.152 660,280,496 2.1378 -0.55%
2007-06-06 0 8.760 8.750 8.760 8.740 8.900 163,252,800 1,439,688,202 8.8188 2.157 2.154 2.157 2.152 2.191 663,060,324 2.1713 -0.23%
2007-06-05 0 8.780 8.780 8.790 8.460 8.830 200,199,800 1,736,305,865 8.6729 2.162 2.162 2.164 2.083 2.174 813,122,619 2.1354 2.33%
2007-06-04 0 8.580 8.570 8.580 8.470 8.870 226,769,665 1,966,163,374 8.6703 2.112 2.110 2.112 2.085 2.184 921,037,603 2.1347 0.35%
2007-06-01 0 8.550 8.520 8.540 8.500 8.700 279,909,196 2,400,734,477 8.5768 2.105 2.098 2.103 2.093 2.142 1,136,866,763 2.1117 -1.95%
2007-05-31 0 8.720 8.700 8.710 8.010 8.740 401,469,713 3,387,869,927 8.4387 2.147 2.142 2.144 1.972 2.152 1,630,591,562 2.0777 9.69%
2007-05-30 0 7.950 7.970 7.980 7.790 8.080 179,317,777 1,421,345,006 7.9264 1.957 1.962 1.965 1.918 1.989 728,309,122 1.9516 -1.61%
2007-05-29 0 8.080 8.070 8.080 8.060 8.200 95,367,000 771,947,070 8.0945 1.989 1.987 1.989 1.984 2.019 387,338,373 1.9930 -1.10%
2007-05-28 0 8.170 8.150 8.160 8.060 8.230 115,110,538 938,127,613 8.1498 2.012 2.007 2.009 1.984 2.026 467,527,850 2.0066 2.77%
2007-05-25 0 7.950 7.950 7.960 7.850 8.030 179,167,579 1,419,726,698 7.9240 1.957 1.957 1.960 1.933 1.977 727,699,084 1.9510 -1.49%
2007-05-23 0 8.070 8.060 8.070 7.970 8.100 109,620,841 880,607,929 8.0332 1.987 1.984 1.987 1.962 1.994 445,231,141 1.9779 -0.49%
2007-05-22 0 8.110 8.110 8.120 8.090 8.220 76,023,912 618,799,893 8.1395 1.997 1.997 1.999 1.992 2.024 308,775,346 2.0040 -0.49%
2007-05-21 0 8.150 8.140 8.150 8.070 8.240 101,374,136 828,152,555 8.1693 2.007 2.004 2.007 1.987 2.029 411,736,690 2.0114 1.37%
2007-05-18 0 8.040 8.030 8.040 7.950 8.120 178,276,899 1,428,229,337 8.0113 1.980 1.977 1.980 1.957 1.999 724,081,538 1.9725 -1.71%
2007-05-17 0 8.180 8.160 8.180 8.150 8.290 134,469,492 1,105,577,017 8.2218 2.014 2.009 2.014 2.007 2.041 546,155,318 2.0243 0.62%
2007-05-16 0 8.130 8.120 8.130 7.950 8.170 172,448,860 1,395,105,864 8.0900 2.002 1.999 2.002 1.957 2.012 700,410,633 1.9918 1.63%
2007-05-15 0 8.000 7.980 7.990 7.910 8.280 263,187,160 2,124,939,848 8.0739 1.970 1.965 1.967 1.948 2.039 1,068,949,284 1.9879 -0.87%
2007-05-14 0 8.070 8.010 8.050 7.700 8.150 422,533,113 3,328,707,426 7.8780 1.987 1.972 1.982 1.896 2.007 1,716,141,732 1.9396 10.10%
2007-05-11 0 7.330 7.360 7.370 7.200 7.370 137,185,980 1,001,520,450 7.3005 1.805 1.812 1.815 1.773 1.815 557,188,485 1.7975 -0.68%
2007-05-10 0 7.380 7.380 7.390 7.240 7.460 202,296,561 1,492,215,807 7.3764 1.817 1.817 1.819 1.783 1.837 821,638,730 1.8161 1.10%
2007-05-09 0 7.300 7.290 7.300 7.200 7.370 149,761,505 1,090,116,849 7.2790 1.797 1.795 1.797 1.773 1.815 608,264,679 1.7922 1.53%
2007-05-08 0 7.190 7.170 7.200 7.150 7.410 217,018,300 1,576,423,948 7.2640 1.770 1.765 1.773 1.760 1.824 881,431,892 1.7885 0.56%
2007-05-07 0 7.150 7.150 7.160 7.090 7.240 137,900,628 989,728,029 7.1771 1.760 1.760 1.763 1.746 1.783 560,091,068 1.7671 1.56%
2007-05-04 0 7.040 7.000 7.020 7.000 7.180 97,647,000 689,256,440 7.0587 1.733 1.723 1.728 1.723 1.768 396,598,720 1.7379 1.00%
2007-05-03 0 6.970 6.970 6.990 6.930 7.030 102,343,537 714,410,345 6.9805 1.716 1.716 1.721 1.706 1.731 415,673,966 1.7187 1.60%
2007-05-02 0 6.860 6.900 6.910 6.830 6.950 84,150,961 580,438,790 6.8976 1.689 1.699 1.701 1.682 1.711 341,783,807 1.6983 -0.29%
2007-04-30 0 6.880 6.860 6.870 6.770 7.050 106,977,000 734,522,348 6.8662 1.694 1.689 1.691 1.667 1.736 434,493,034 1.6905 -1.71%
2007-04-27 0 7.000 6.960 6.980 6.880 7.040 85,727,353 596,481,720 6.9579 1.723 1.714 1.719 1.694 1.733 348,186,411 1.7131 -0.43%
2007-04-26 0 7.030 7.020 7.030 6.930 7.040 101,779,826 713,560,303 7.0108 1.731 1.728 1.731 1.706 1.733 413,384,422 1.7261 1.74%
2007-04-25 0 6.910 6.910 6.920 6.800 6.990 77,767,000 536,547,420 6.8994 1.701 1.701 1.704 1.674 1.721 315,854,994 1.6987 -0.58%
2007-04-24 0 6.950 6.950 6.960 6.830 6.990 73,768,540 511,064,656 6.9279 1.711 1.711 1.714 1.682 1.721 299,615,027 1.7057 0.43%
2007-04-23 0 6.920 6.910 6.930 6.900 7.060 98,618,000 687,457,180 6.9709 1.704 1.701 1.706 1.699 1.738 400,542,490 1.7163 0.00%
2007-04-20 0 6.920 6.920 6.930 6.810 6.980 148,611,426 1,019,954,873 6.8632 1.704 1.704 1.706 1.677 1.719 603,593,570 1.6898 3.28%
2007-04-19 0 6.700 6.690 6.700 6.620 7.050 305,280,687 2,070,470,241 6.7822 1.650 1.647 1.650 1.630 1.736 1,239,914,484 1.6698 -4.96%
2007-04-18 0 7.050 7.050 7.060 7.000 7.130 259,582,148 1,831,275,177 7.0547 1.736 1.736 1.738 1.723 1.755 1,054,307,327 1.7369 -1.67%
2007-04-17 1 - - - - - 0 0 - 1.765 - - - - 0 - 0.00%
2007-04-16 0 7.170 7.180 7.190 7.130 7.460 186,396,698 1,350,181,111 7.2436 1.765 1.768 1.770 1.755 1.837 757,060,553 1.7835 0.99%
2007-04-13 0 7.100 7.090 7.120 7.060 7.310 231,448,747 1,660,205,561 7.1731 1.748 1.746 1.753 1.738 1.800 940,041,955 1.7661 -2.47%
2007-04-12 0 7.280 7.270 7.280 7.260 7.470 153,096,475 1,129,054,885 7.3748 1.792 1.790 1.792 1.787 1.839 621,809,846 1.8158 -2.02%
2007-04-11 0 7.430 7.430 7.440 7.090 7.450 235,047,260 1,709,036,966 7.2710 1.829 1.829 1.832 1.746 1.834 954,657,515 1.7902 4.06%
2007-04-10 0 7.140 7.140 7.150 6.950 7.190 216,894,819 1,537,194,277 7.0873 1.758 1.758 1.760 1.711 1.770 880,930,367 1.7450 3.48%
2007-04-04 0 6.900 6.900 6.910 6.730 6.910 108,099,774 734,752,149 6.7970 1.699 1.699 1.701 1.657 1.701 439,053,243 1.6735 2.68%
2007-04-03 0 6.720 6.720 6.730 6.650 6.750 81,688,436 548,404,235 6.7134 1.655 1.655 1.657 1.637 1.662 331,782,125 1.6529 1.36%
2007-04-02 0 6.630 6.650 6.660 6.580 6.700 64,174,640 426,224,638 6.6416 1.632 1.637 1.640 1.620 1.650 260,648,869 1.6352 0.30%
2007-03-30 0 6.610 6.610 6.620 6.570 6.700 85,085,600 564,106,408 6.6299 1.627 1.627 1.630 1.618 1.650 345,579,895 1.6323 -0.60%
2007-03-29 0 6.650 6.640 6.650 6.480 6.700 130,299,917 864,313,167 6.6333 1.637 1.635 1.637 1.595 1.650 529,220,358 1.6332 1.53%
2007-03-28 0 6.550 6.540 6.550 6.540 6.710 154,907,467 1,023,059,337 6.6043 1.613 1.610 1.613 1.610 1.652 629,165,290 1.6261 -1.06%
2007-03-27 0 6.620 6.620 6.630 6.570 6.650 128,223,054 848,354,914 6.6162 1.630 1.630 1.632 1.618 1.637 520,785,063 1.6290 1.07%
2007-03-26 0 6.550 6.530 6.540 6.520 6.600 129,860,676 852,612,997 6.5656 1.613 1.608 1.610 1.605 1.625 527,436,356 1.6165 1.08%
2007-03-23 0 6.480 6.440 6.460 6.270 6.490 172,716,844 1,112,264,951 6.4398 1.595 1.586 1.591 1.544 1.598 701,499,065 1.5856 3.18%
2007-03-22 0 6.280 6.250 6.260 6.240 6.380 213,530,498 1,344,682,932 6.2974 1.546 1.539 1.541 1.536 1.571 867,265,990 1.5505 3.46%
2007-03-21 0 6.070 6.080 6.090 5.980 6.150 129,041,662 783,115,502 6.0687 1.495 1.497 1.499 1.472 1.514 524,109,885 1.4942 2.02%
2007-03-20 0 5.950 5.950 5.960 5.870 5.980 112,684,600 668,679,196 5.9341 1.465 1.465 1.467 1.445 1.472 457,674,768 1.4610 1.02%
2007-03-19 0 5.890 5.890 5.900 5.800 5.900 121,368,200 710,592,072 5.8548 1.450 1.450 1.453 1.428 1.453 492,943,693 1.4415 0.00%
2007-03-16 0 5.890 5.870 5.880 5.830 5.950 116,844,350 688,397,015 5.8916 1.450 1.445 1.448 1.435 1.465 474,569,824 1.4506 -1.17%
2007-03-15 0 5.960 5.950 5.960 5.910 5.990 62,002,835 369,096,378 5.9529 1.467 1.465 1.467 1.455 1.475 251,827,962 1.4657 1.02%
2007-03-14 0 5.900 5.900 5.910 5.770 5.920 137,132,768 801,748,751 5.8465 1.453 1.453 1.455 1.421 1.458 556,972,362 1.4395 -2.80%
2007-03-13 0 6.070 6.070 6.080 6.000 6.160 152,339,090 925,198,697 6.0733 1.495 1.495 1.497 1.477 1.517 618,733,684 1.4953 -1.78%
2007-03-12 0 6.180 6.170 6.190 6.120 6.230 120,668,836 745,005,409 6.1740 1.522 1.519 1.524 1.507 1.534 490,103,187 1.5201 0.00%
2007-03-09 0 6.180 6.170 6.190 6.050 6.220 202,587,642 1,242,959,304 6.1354 1.522 1.519 1.524 1.490 1.531 822,820,972 1.5106 2.32%
2007-03-08 0 6.040 6.040 6.050 5.860 6.090 128,938,150 772,995,552 5.9951 1.487 1.487 1.490 1.443 1.499 523,689,465 1.4761 3.07%
2007-03-07 0 5.860 5.850 5.860 5.850 6.040 154,582,352 915,423,062 5.9219 1.443 1.440 1.443 1.440 1.487 627,844,818 1.4580 -0.34%
2007-03-06 0 5.880 5.860 5.880 5.710 5.890 179,527,727 1,042,609,056 5.8075 1.448 1.443 1.448 1.406 1.450 729,161,845 1.4299 3.70%
2007-03-05 0 5.670 5.650 5.660 5.550 5.900 240,254,167 1,372,409,548 5.7123 1.396 1.391 1.394 1.366 1.453 975,805,658 1.4064 -5.97%
2007-03-02 0 6.030 6.010 6.020 6.010 6.170 115,324,506 701,622,580 6.0839 1.485 1.480 1.482 1.480 1.519 468,396,893 1.4979 -0.66%
2007-03-01 0 6.070 6.060 6.070 6.050 6.230 176,652,075 1,081,511,939 6.1223 1.495 1.492 1.495 1.490 1.534 717,482,225 1.5074 -2.88%
2007-02-28 0 6.250 6.250 6.260 6.070 6.280 230,905,905 1,433,736,871 6.2092 1.539 1.539 1.541 1.495 1.546 937,837,172 1.5288 -3.40%
2007-02-27 0 6.470 6.470 6.480 6.380 6.710 164,049,000 1,067,566,214 6.5076 1.593 1.593 1.595 1.571 1.652 666,294,135 1.6022 -3.43%
2007-02-26 0 6.700 6.680 6.690 6.600 6.730 97,207,100 648,362,144 6.6699 1.650 1.645 1.647 1.625 1.657 394,812,041 1.6422 -0.45%
2007-02-23 0 6.730 6.710 6.730 6.630 6.800 125,547,836 845,601,420 6.7353 1.657 1.652 1.657 1.632 1.674 509,919,517 1.6583 -0.74%
2007-02-22 0 6.780 6.750 6.760 6.620 6.840 184,513,996 1,245,404,674 6.7496 1.669 1.662 1.664 1.630 1.684 749,413,854 1.6618 2.73%
2007-02-21 0 6.600 6.600 6.610 6.450 6.630 123,723,180 812,028,929 6.5633 1.625 1.625 1.627 1.588 1.632 502,508,575 1.6160 2.01%
2007-02-16 0 6.470 6.460 6.470 6.410 6.500 44,890,446 290,062,786 6.4616 1.593 1.591 1.593 1.578 1.600 182,325,042 1.5909 -0.15%
2007-02-15 0 6.480 6.470 6.480 6.410 6.550 103,508,299 670,749,243 6.4801 1.595 1.593 1.595 1.578 1.613 420,404,712 1.5955 1.41%
2007-02-14 0 6.390 6.370 6.380 6.300 6.490 100,773,191 642,350,357 6.3742 1.573 1.568 1.571 1.551 1.598 409,295,918 1.5694 -0.31%
2007-02-13 0 6.410 6.410 6.420 6.360 6.500 84,739,424 544,002,537 6.4197 1.578 1.578 1.581 1.566 1.600 344,173,882 1.5806 -1.54%
2007-02-12 0 6.510 6.520 6.530 6.430 6.540 68,267,300 443,747,909 6.5002 1.603 1.605 1.608 1.583 1.610 277,271,435 1.6004 -0.46%
2007-02-09 0 6.540 6.530 6.540 6.510 6.590 67,362,762 441,709,036 6.5572 1.610 1.608 1.610 1.603 1.623 273,597,603 1.6144 0.31%
2007-02-08 0 6.520 6.520 6.530 6.380 6.550 92,823,000 599,408,192 6.4575 1.605 1.605 1.608 1.571 1.613 377,005,776 1.5899 0.77%
2007-02-07 0 6.470 6.470 6.480 6.400 6.470 92,466,120 594,593,354 6.4304 1.593 1.593 1.595 1.576 1.593 375,556,288 1.5832 1.25%
2007-02-06 0 6.390 6.400 6.410 6.350 6.470 113,653,813 726,483,677 6.3921 1.573 1.576 1.578 1.563 1.593 461,611,281 1.5738 -0.62%
2007-02-05 0 6.430 6.460 6.470 6.330 6.500 77,675,400 499,138,440 6.4260 1.583 1.591 1.593 1.559 1.600 315,482,956 1.5821 0.16%
2007-02-02 0 6.420 6.420 6.450 6.400 6.510 100,441,954 646,664,215 6.4382 1.581 1.581 1.588 1.576 1.603 407,950,581 1.5852 -0.77%
2007-02-01 0 6.470 6.460 6.470 6.400 6.570 93,360,441 603,505,528 6.4643 1.593 1.591 1.593 1.576 1.618 379,188,622 1.5916 -0.92%
2007-01-31 0 6.530 6.530 6.540 6.420 6.650 104,312,660 679,504,088 6.5141 1.608 1.608 1.610 1.581 1.637 423,671,668 1.6038 -1.06%
2007-01-30 0 6.600 6.600 6.610 6.500 6.660 87,609,100 578,874,554 6.6075 1.625 1.625 1.627 1.600 1.640 355,829,231 1.6268 1.07%
2007-01-29 0 6.530 6.520 6.530 6.450 6.560 68,759,108 446,725,587 6.4970 1.608 1.605 1.608 1.588 1.615 279,268,940 1.5996 0.77%
2007-01-26 0 6.480 6.470 6.480 6.390 6.600 145,501,000 942,324,480 6.4764 1.595 1.593 1.595 1.573 1.625 590,960,402 1.5946 -2.70%
2007-01-25 0 6.660 6.640 6.660 6.610 6.880 85,855,685 576,362,102 6.7132 1.640 1.635 1.640 1.627 1.694 348,707,638 1.6529 -1.62%
2007-01-24 0 6.770 6.760 6.770 6.750 6.890 107,519,286 731,396,929 6.8025 1.667 1.664 1.667 1.662 1.696 436,695,558 1.6748 0.89%
2007-01-23 0 6.710 6.700 6.710 6.600 6.780 134,135,518 900,090,778 6.7103 1.652 1.650 1.652 1.625 1.669 544,798,864 1.6522 -0.89%
2007-01-22 0 6.770 6.760 6.770 6.610 6.810 188,737,482 1,272,465,254 6.7420 1.667 1.664 1.667 1.627 1.677 766,567,777 1.6600 3.52%
2007-01-19 0 6.540 6.530 6.540 6.340 6.580 149,016,500 969,547,332 6.5063 1.610 1.608 1.610 1.561 1.620 605,238,800 1.6019 2.51%
2007-01-18 0 6.380 6.370 6.380 6.280 6.480 254,739,994 1,623,131,991 6.3717 1.571 1.568 1.571 1.546 1.595 1,034,640,649 1.5688 1.27%
2007-01-17 0 6.300 6.300 6.310 6.210 6.520 226,183,351 1,434,560,616 6.3425 1.551 1.551 1.554 1.529 1.605 918,656,256 1.5616 -3.52%
2007-01-16 0 6.530 6.540 6.550 6.400 6.540 159,363,294 1,033,975,455 6.4882 1.608 1.610 1.613 1.576 1.610 647,262,879 1.5975 0.15%
2007-01-15 0 6.520 6.510 6.520 6.410 6.550 237,629,750 1,537,556,865 6.4704 1.605 1.603 1.605 1.578 1.613 965,146,442 1.5931 2.03%
2007-01-12 0 6.390 6.390 6.400 6.310 6.740 268,906,165 1,751,671,159 6.5141 1.573 1.573 1.576 1.554 1.659 1,092,177,341 1.6038 -1.99%
2007-01-11 0 6.520 6.520 6.530 6.510 6.780 241,080,449 1,594,877,522 6.6155 1.605 1.605 1.608 1.603 1.669 979,161,648 1.6288 -4.82%
2007-01-10 0 6.850 6.840 6.850 6.830 7.120 216,465,964 1,509,352,104 6.9727 1.687 1.684 1.687 1.682 1.753 879,188,549 1.7168 -5.52%
2007-01-09 0 7.250 7.250 7.260 7.020 7.390 146,759,097 1,061,576,419 7.2335 1.785 1.785 1.787 1.728 1.819 596,070,232 1.7810 1.68%
2007-01-08 0 7.130 7.110 7.120 7.120 7.300 133,572,419 962,857,655 7.2085 1.755 1.751 1.753 1.753 1.797 542,511,807 1.7748 -2.46%
2007-01-05 0 7.310 7.300 7.320 7.100 7.590 217,623,800 1,605,977,566 7.3796 1.800 1.797 1.802 1.748 1.869 883,891,164 1.8169 0.55%
2007-01-04 0 7.270 7.260 7.280 7.230 7.770 273,698,072 2,059,638,694 7.5252 1.790 1.787 1.792 1.780 1.913 1,111,639,937 1.8528 -0.68%
2007-01-03 0 7.320 7.280 7.290 7.250 7.380 79,015,626 578,658,349 7.3233 1.802 1.792 1.795 1.785 1.817 320,926,358 1.8031 1.10%
2007-01-02 0 7.240 7.210 7.230 7.120 7.310 60,985,520 442,185,112 7.2507 1.783 1.775 1.780 1.753 1.800 247,696,080 1.7852 0.56%
2006-12-29 0 7.200 7.200 7.210 7.090 7.260 89,083,837 639,106,311 7.1742 1.773 1.773 1.775 1.746 1.787 361,818,957 1.7664 0.28%
2006-12-28 0 7.180 7.160 7.190 6.920 7.190 165,797,990 1,175,616,800 7.0907 1.768 1.763 1.770 1.704 1.770 673,397,755 1.7458 3.76%
2006-12-27 0 6.920 6.900 6.920 6.890 7.190 113,369,847 790,309,346 6.9711 1.704 1.699 1.704 1.696 1.770 460,457,937 1.7164 2.98%
2006-12-22 0 6.720 6.720 6.730 6.630 6.750 71,792,870 480,275,415 6.6897 1.655 1.655 1.657 1.632 1.662 291,590,733 1.6471 -0.44%
2006-12-21 0 6.750 6.710 6.750 6.670 6.840 75,116,168 505,150,080 6.7249 1.662 1.652 1.662 1.642 1.684 305,088,493 1.6557 -1.03%
2006-12-20 0 6.820 6.810 6.820 6.690 6.880 79,696,427 539,749,742 6.7726 1.679 1.677 1.679 1.647 1.694 323,691,469 1.6675 1.79%
2006-12-19 0 6.700 6.690 6.700 6.560 6.750 90,624,191 602,527,023 6.6486 1.650 1.647 1.650 1.615 1.662 368,075,191 1.6370 -1.03%
2006-12-18 0 6.770 6.770 6.780 6.580 6.790 80,736,279 540,343,582 6.6927 1.667 1.667 1.669 1.620 1.672 327,914,886 1.6478 2.11%
2006-12-15 0 6.630 6.650 6.660 6.530 6.670 97,300,993 640,960,150 6.5874 1.632 1.637 1.640 1.608 1.642 395,193,393 1.6219 2.00%
2006-12-14 0 6.500 6.490 6.500 6.390 6.520 83,824,537 540,794,402 6.4515 1.600 1.598 1.600 1.573 1.605 340,458,018 1.5884 0.31%
2006-12-13 0 6.480 6.470 6.490 6.310 6.520 145,062,282 932,287,485 6.4268 1.595 1.593 1.598 1.554 1.605 589,178,524 1.5824 1.57%
2006-12-12 0 6.380 6.370 6.390 6.280 6.430 69,018,860 438,321,900 6.3508 1.571 1.568 1.573 1.546 1.583 280,323,937 1.5636 0.79%
2006-12-11 0 6.330 6.330 6.340 6.260 6.410 127,702,402 808,514,530 6.3312 1.559 1.559 1.561 1.541 1.578 518,670,406 1.5588 1.44%
2006-12-08 0 6.240 6.230 6.240 6.180 6.410 168,926,622 1,062,173,759 6.2878 1.536 1.534 1.536 1.522 1.578 686,104,868 1.5481 -2.65%
2006-12-07 0 6.410 6.410 6.430 6.400 6.550 115,241,726 745,371,332 6.4679 1.578 1.578 1.583 1.576 1.613 468,060,678 1.5925 -1.08%
2006-12-06 0 6.480 6.460 6.470 6.410 6.590 150,819,560 980,830,881 6.5033 1.595 1.591 1.593 1.578 1.623 612,562,029 1.6012 -0.77%
2006-12-05 0 6.530 6.530 6.540 6.290 6.550 133,777,560 853,204,576 6.3778 1.608 1.608 1.610 1.549 1.613 543,344,998 1.5703 4.82%
2006-12-04 0 6.230 6.220 6.230 6.160 6.280 229,222,443 1,434,059,783 6.2562 1.534 1.531 1.534 1.517 1.546 930,999,697 1.5403 -0.95%
2006-12-01 0 6.290 6.260 6.270 6.190 6.330 391,926,121 2,455,431,499 6.2650 1.549 1.541 1.544 1.524 1.559 1,591,829,732 1.5425 2.28%
2006-11-30 0 6.150 6.150 6.170 6.050 6.220 174,611,218 1,070,532,212 6.1309 1.514 1.514 1.519 1.490 1.531 709,193,170 1.5095 3.54%
2006-11-29 0 5.940 5.940 5.950 5.770 5.960 191,746,840 1,123,601,887 5.8598 1.462 1.462 1.465 1.421 1.467 778,790,452 1.4428 3.85%
2006-11-28 0 5.720 5.680 5.710 5.680 6.040 209,752,162 1,228,744,682 5.8581 1.408 1.398 1.406 1.398 1.487 851,920,068 1.4423 -5.92%
2006-11-27 0 6.080 6.070 6.080 6.060 6.220 97,231,787 594,021,671 6.1093 1.497 1.495 1.497 1.492 1.531 394,912,309 1.5042 -1.14%
2006-11-24 0 6.150 6.150 6.160 6.130 6.280 115,807,319 718,495,952 6.2042 1.514 1.514 1.517 1.509 1.546 470,357,865 1.5276 -1.60%
2006-11-23 0 6.250 6.240 6.260 6.240 6.440 112,413,538 712,167,164 6.3352 1.539 1.536 1.541 1.536 1.586 456,573,835 1.5598 -1.11%
2006-11-22 0 6.320 6.320 6.330 6.000 6.330 140,392,928 864,817,965 6.1600 1.556 1.556 1.559 1.477 1.559 570,213,683 1.5167 5.33%
2006-11-21 0 6.000 5.990 6.000 5.940 6.040 121,916,073 729,797,812 5.9861 1.477 1.475 1.477 1.462 1.487 495,168,909 1.4738 1.35%
2006-11-20 0 5.920 5.900 5.910 5.850 6.050 181,754,630 1,080,337,055 5.9439 1.458 1.453 1.455 1.440 1.490 738,206,536 1.4635 1.72%
2006-11-17 0 5.820 5.810 5.820 5.660 5.890 185,324,694 1,078,542,123 5.8197 1.433 1.430 1.433 1.394 1.450 752,706,549 1.4329 2.11%
2006-11-16 0 5.700 5.690 5.710 5.600 5.720 121,567,033 689,690,913 5.6733 1.403 1.401 1.406 1.379 1.408 493,751,264 1.3968 -0.18%
2006-11-15 0 5.710 5.720 5.730 5.700 5.760 80,631,844 461,904,370 5.7286 1.406 1.408 1.411 1.403 1.418 327,490,718 1.4104 0.35%
2006-11-14 0 5.690 5.670 5.680 5.640 5.780 89,110,680 507,092,202 5.6906 1.401 1.396 1.398 1.389 1.423 361,927,981 1.4011 -0.70%
2006-11-13 0 5.730 5.710 5.720 5.700 5.860 149,436,928 861,446,089 5.7646 1.411 1.406 1.408 1.403 1.443 606,946,392 1.4193 1.42%
2006-11-10 0 5.650 5.610 5.620 5.620 5.780 115,402,172 657,755,834 5.6997 1.391 1.381 1.384 1.384 1.423 468,712,338 1.4033 -1.74%
2006-11-09 0 5.750 5.760 5.770 5.650 5.780 105,100,380 602,194,607 5.7297 1.416 1.418 1.421 1.391 1.423 426,871,037 1.4107 2.13%
2006-11-08 0 5.630 5.610 5.620 5.590 5.710 91,161,224 514,621,407 5.6452 1.386 1.381 1.384 1.376 1.406 370,256,380 1.3899 0.54%
2006-11-07 0 5.600 5.600 5.610 5.580 5.750 182,142,589 1,028,152,684 5.6448 1.379 1.379 1.381 1.374 1.416 739,782,253 1.3898 -0.71%
2006-11-06 0 5.640 5.630 5.640 5.420 5.650 228,327,400 1,262,459,114 5.5292 1.389 1.386 1.389 1.334 1.391 927,364,430 1.3613 4.64%
2006-11-03 0 5.390 5.390 5.400 5.370 5.510 200,615,461 1,090,766,134 5.4371 1.327 1.327 1.330 1.322 1.357 814,810,849 1.3387 -0.19%
2006-11-02 0 5.400 5.390 5.400 5.340 5.440 132,134,533 713,638,293 5.4008 1.330 1.327 1.330 1.315 1.339 536,671,753 1.3297 0.00%
2006-11-01 0 5.400 5.390 5.400 5.360 5.460 149,997,556 812,350,011 5.4158 1.330 1.327 1.330 1.320 1.344 609,223,414 1.3334 0.00%
2006-10-31 0 5.400 5.380 5.390 5.200 5.420 205,318,292 1,098,116,541 5.3484 1.330 1.325 1.327 1.280 1.334 833,911,659 1.3168 5.06%
2006-10-27 0 5.140 5.140 5.150 5.110 5.300 119,636,635 623,244,096 5.2095 1.266 1.266 1.268 1.258 1.305 485,910,845 1.2826 -2.65%
2006-10-26 0 5.280 5.260 5.280 5.250 5.360 111,133,596 588,289,761 5.2935 1.300 1.295 1.300 1.293 1.320 451,375,279 1.3033 -0.56%
2006-10-25 0 5.310 5.310 5.320 5.280 5.360 123,321,000 657,085,266 5.3283 1.307 1.307 1.310 1.300 1.320 500,875,098 1.3119 0.38%
2006-10-24 0 5.290 5.280 5.290 5.140 5.340 168,280,277 883,994,647 5.2531 1.302 1.300 1.302 1.266 1.315 683,479,702 1.2934 2.92%
2006-10-23 0 5.140 5.140 5.150 5.120 5.210 124,303,000 641,539,140 5.1611 1.266 1.266 1.268 1.261 1.283 504,863,546 1.2707 -0.77%
2006-10-20 0 5.180 5.170 5.180 5.080 5.210 127,300,713 658,051,588 5.1693 1.275 1.273 1.275 1.251 1.283 517,038,924 1.2727 1.97%
2006-10-19 0 5.080 5.070 5.080 5.000 5.110 94,037,603 476,745,902 5.0697 1.251 1.248 1.251 1.231 1.258 381,938,953 1.2482 1.20%
2006-10-18 0 5.020 5.010 5.020 4.950 5.030 72,238,022 360,435,337 4.9896 1.236 1.234 1.236 1.219 1.238 293,398,743 1.2285 0.40%
2006-10-17 0 5.000 5.000 5.010 4.960 5.050 108,956,557 546,683,134 5.0174 1.231 1.231 1.234 1.221 1.243 442,533,114 1.2353 0.40%
2006-10-16 0 4.980 4.980 4.990 4.960 5.010 77,001,734 383,770,364 4.9839 1.226 1.226 1.229 1.221 1.234 312,746,824 1.2271 1.01%
2006-10-13 0 4.930 4.920 4.930 4.910 5.030 111,281,268 550,736,007 4.9490 1.214 1.211 1.214 1.209 1.238 451,975,057 1.2185 0.61%
2006-10-12 0 4.900 4.910 4.920 4.830 4.920 114,358,131 557,758,643 4.8773 1.206 1.209 1.211 1.189 1.211 464,471,908 1.2008 1.87%
2006-10-11 0 4.810 4.810 4.820 4.730 4.880 134,401,166 648,631,702 4.8261 1.184 1.184 1.187 1.165 1.202 545,877,809 1.1882 1.05%
2006-10-10 0 4.760 4.740 4.750 4.710 4.780 69,530,000 330,727,616 4.7566 1.172 1.167 1.170 1.160 1.177 282,399,961 1.1711 1.06%
2006-10-09 0 4.710 4.710 4.720 4.700 4.810 70,115,710 332,971,864 4.7489 1.160 1.160 1.162 1.157 1.184 284,778,855 1.1692 -1.67%
2006-10-06 0 4.790 4.780 4.790 4.750 4.820 51,853,738 248,224,244 4.7870 1.179 1.177 1.179 1.170 1.187 210,606,840 1.1786 1.05%
2006-10-05 0 4.740 4.730 4.740 4.700 4.780 60,110,837 284,857,502 4.7389 1.167 1.165 1.167 1.157 1.177 244,143,507 1.1668 1.50%
2006-10-04 0 4.670 4.670 4.680 4.650 4.790 116,316,951 547,381,884 4.7060 1.150 1.150 1.152 1.145 1.179 472,427,764 1.1587 -3.11%
2006-10-03 0 4.820 4.820 4.830 4.800 4.890 75,227,700 364,722,274 4.8482 1.187 1.187 1.189 1.182 1.204 305,541,486 1.1937 -0.41%
2006-09-29 0 4.840 4.810 4.820 4.780 4.860 61,320,547 296,093,647 4.8286 1.192 1.184 1.187 1.177 1.197 249,056,811 1.1889 1.04%
2006-09-28 0 4.790 4.790 4.800 4.770 4.860 75,232,000 362,060,540 4.8126 1.179 1.179 1.182 1.174 1.197 305,558,951 1.1849 -0.21%
2006-09-27 0 4.800 4.790 4.800 4.760 4.850 73,679,051 353,646,488 4.7998 1.182 1.179 1.182 1.172 1.194 299,251,562 1.1818 0.84%
2006-09-26 0 4.760 4.750 4.760 4.650 4.860 145,199,612 691,877,954 4.7650 1.172 1.170 1.172 1.145 1.197 589,736,297 1.1732 -1.65%
2006-09-25 0 4.840 4.840 4.850 4.820 4.960 100,456,193 491,581,418 4.8935 1.192 1.192 1.194 1.187 1.221 408,008,413 1.2048 -1.63%
2006-09-22 0 4.920 4.910 4.920 4.900 4.970 124,977,051 617,725,706 4.9427 1.211 1.209 1.211 1.206 1.224 507,601,242 1.2170 0.20%
2006-09-21 0 4.910 4.900 4.910 4.870 4.980 156,839,691 774,689,468 4.9394 1.209 1.206 1.209 1.199 1.226 637,013,125 1.2161 0.20%
2006-09-20 0 4.900 4.900 4.910 4.870 4.930 129,910,864 636,306,951 4.8980 1.206 1.206 1.209 1.199 1.214 527,640,197 1.2059 -0.41%
2006-09-19 0 4.920 4.920 4.930 4.840 4.930 93,263,446 454,947,838 4.8781 1.211 1.211 1.214 1.192 1.214 378,794,671 1.2010 1.86%
2006-09-18 0 4.830 4.830 4.840 4.800 4.850 79,475,193 383,791,513 4.8291 1.189 1.189 1.192 1.182 1.194 322,792,915 1.1890 1.05%
2006-09-15 0 4.780 4.780 4.790 4.750 4.800 70,558,000 337,084,782 4.7774 1.177 1.177 1.179 1.170 1.182 286,575,240 1.1763 -0.83%
2006-09-14 0 4.820 4.820 4.830 4.790 4.860 65,290,092 315,091,682 4.8260 1.187 1.187 1.189 1.179 1.197 265,179,339 1.1882 -0.21%
2006-09-13 0 4.830 4.820 4.830 4.820 4.940 150,435,966 734,409,642 4.8819 1.189 1.187 1.189 1.187 1.216 611,004,040 1.2020 0.84%
2006-09-12 0 4.790 4.780 4.790 4.680 4.830 140,466,000 670,033,062 4.7701 1.179 1.177 1.179 1.152 1.189 570,510,469 1.1744 2.13%
2006-09-11 0 4.690 4.680 4.690 4.660 4.770 100,051,400 471,230,924 4.7099 1.155 1.152 1.155 1.147 1.174 406,364,324 1.1596 -0.65%
2006-09-08 0 4.760 4.750 4.760 4.740 4.820 102,759,026 491,518,057 4.7832 1.162 1.160 1.162 1.157 1.177 420,823,567 1.1680 -0.63%
2006-09-07 0 4.790 4.790 4.800 4.780 4.870 144,422,400 697,035,634 4.8264 1.170 1.170 1.172 1.167 1.189 591,445,364 1.1785 -1.03%
2006-09-06 0 4.840 4.840 4.850 4.810 4.930 129,062,061 627,308,074 4.8605 1.182 1.182 1.184 1.175 1.204 528,540,986 1.1869 -1.63%
2006-09-05 0 4.920 4.920 4.930 4.910 5.000 181,305,678 897,767,934 4.9517 1.201 1.201 1.204 1.199 1.221 742,491,488 1.2091 0.20%
2006-09-04 0 4.910 4.900 4.910 4.740 4.930 239,878,943 1,164,332,443 4.8538 1.199 1.197 1.199 1.157 1.204 982,363,461 1.1852 4.25%
2006-09-01 0 4.710 4.700 4.710 4.590 4.740 160,950,403 754,171,618 4.6857 1.150 1.148 1.150 1.121 1.157 659,131,615 1.1442 1.73%
2006-08-31 0 4.630 4.620 4.630 4.620 4.700 72,970,753 339,112,103 4.6472 1.131 1.128 1.131 1.128 1.148 298,833,239 1.1348 0.00%
2006-08-30 0 4.630 4.620 4.630 4.590 4.650 116,062,000 536,358,316 4.6213 1.131 1.128 1.131 1.121 1.135 475,302,528 1.1285 0.43%
2006-08-29 0 4.610 4.600 4.610 4.510 4.630 129,792,000 595,643,640 4.5892 1.126 1.123 1.126 1.101 1.131 531,530,266 1.1206 2.44%
2006-08-28 0 4.500 4.490 4.500 4.450 4.530 35,250,686 158,466,358 4.4954 1.099 1.096 1.099 1.087 1.106 144,360,257 1.0977 0.22%
2006-08-25 0 4.490 4.490 4.500 4.420 4.530 82,558,964 369,850,843 4.4798 1.096 1.096 1.099 1.079 1.106 338,099,329 1.0939 -1.10%
2006-08-24 0 4.540 4.540 4.550 4.510 4.610 75,172,380 342,911,874 4.5617 1.109 1.109 1.111 1.101 1.126 307,849,445 1.1139 -1.52%
2006-08-23 0 4.610 4.600 4.610 4.570 4.650 35,360,061 163,065,670 4.6116 1.126 1.123 1.126 1.116 1.135 144,808,175 1.1261 -0.43%
2006-08-22 0 4.630 4.620 4.630 4.550 4.650 70,455,000 325,207,910 4.6158 1.131 1.128 1.131 1.111 1.135 288,530,610 1.1271 1.31%
2006-08-21 0 4.570 4.560 4.570 4.510 4.640 73,301,400 335,494,058 4.5769 1.116 1.113 1.116 1.101 1.133 300,187,320 1.1176 -1.30%
2006-08-18 0 4.630 4.630 4.640 4.590 4.650 57,987,100 268,427,392 4.6291 1.131 1.131 1.133 1.121 1.135 237,471,483 1.1304 0.00%
2006-08-17 0 4.630 4.620 4.630 4.590 4.680 62,586,669 289,060,885 4.6186 1.131 1.128 1.131 1.121 1.143 256,307,853 1.1278 -0.22%
2006-08-16 0 4.640 4.640 4.650 4.630 4.700 62,756,887 292,431,978 4.6598 1.133 1.133 1.135 1.131 1.148 257,004,937 1.1378 0.43%
2006-08-15 0 4.620 4.610 4.620 4.590 4.690 74,471,054 345,512,668 4.6396 1.128 1.126 1.128 1.121 1.145 304,977,342 1.1329 0.22%
2006-08-14 0 4.610 4.610 4.630 4.560 4.650 91,037,740 419,612,102 4.6092 1.126 1.126 1.131 1.113 1.135 372,822,009 1.1255 1.10%
2006-08-11 0 4.560 4.550 4.560 4.530 4.640 145,599,449 667,852,761 4.5869 1.113 1.111 1.113 1.106 1.133 596,265,670 1.1201 1.11%
2006-08-10 0 4.510 4.500 4.510 4.420 4.550 149,030,833 671,971,772 4.5089 1.101 1.099 1.101 1.079 1.111 610,318,034 1.1010 1.58%
2006-08-09 0 4.440 4.430 4.440 4.330 4.460 80,582,600 355,879,400 4.4163 1.084 1.082 1.084 1.057 1.089 330,005,631 1.0784 1.37%
2006-08-08 0 4.380 4.370 4.380 4.370 4.430 67,455,096 295,849,633 4.3859 1.070 1.067 1.070 1.067 1.082 276,245,263 1.0710 0.23%
2006-08-07 0 4.370 4.360 4.370 4.320 4.380 62,565,907 271,999,495 4.3474 1.067 1.065 1.067 1.055 1.070 256,222,827 1.0616 1.16%
2006-08-04 0 4.320 4.310 4.320 4.300 4.420 60,486,200 263,804,654 4.3614 1.055 1.052 1.055 1.050 1.079 247,705,914 1.0650 -1.14%
2006-08-03 0 4.370 4.360 4.370 4.320 4.400 90,852,596 396,398,728 4.3631 1.067 1.065 1.067 1.055 1.074 372,063,798 1.0654 0.46%
2006-08-02 0 4.350 4.350 4.360 4.290 4.370 48,594,000 211,410,428 4.3505 1.062 1.062 1.065 1.048 1.067 199,004,421 1.0623 0.23%
2006-08-01 0 4.340 4.330 4.340 4.300 4.400 43,053,000 186,833,320 4.3396 1.060 1.057 1.060 1.050 1.074 176,312,658 1.0597 -0.46%
2006-07-31 0 4.360 4.350 4.360 4.330 4.420 67,395,000 293,911,420 4.3610 1.065 1.062 1.065 1.057 1.079 275,999,155 1.0649 -0.46%
2006-07-28 0 4.380 4.380 4.390 4.350 4.400 59,323,236 259,509,652 4.3745 1.070 1.070 1.072 1.062 1.074 242,943,289 1.0682 0.92%
2006-07-27 0 4.340 4.340 4.350 4.320 4.360 90,083,356 391,225,502 4.3429 1.060 1.060 1.062 1.055 1.065 368,913,571 1.0605 0.93%
2006-07-26 0 4.300 4.290 4.300 4.270 4.320 70,475,800 302,940,516 4.2985 1.050 1.048 1.050 1.043 1.055 288,615,791 1.0496 -0.23%
2006-07-25 0 4.310 4.300 4.320 4.300 4.350 65,676,884 284,004,958 4.3243 1.052 1.050 1.055 1.050 1.062 268,963,046 1.0559 0.47%
2006-07-24 0 4.290 4.280 4.290 4.230 4.290 62,842,000 268,263,568 4.2689 1.048 1.045 1.048 1.033 1.048 257,353,496 1.0424 -0.23%
2006-07-21 0 4.300 4.275 4.300 4.200 4.300 67,506,300 288,260,195 4.2701 1.050 1.044 1.050 1.026 1.050 276,454,956 1.0427 1.18%
2006-07-20 0 4.250 4.250 4.275 4.200 4.300 110,444,943 468,535,454 4.2423 1.038 1.038 1.044 1.026 1.050 452,299,294 1.0359 2.41%
2006-07-19 0 4.150 4.125 4.150 4.075 4.225 94,031,827 389,618,800 4.1435 1.013 1.007 1.013 0.995 1.032 385,083,534 1.0118 -0.60%
2006-07-18 0 4.175 4.150 4.175 4.125 4.225 100,426,100 419,090,570 4.1731 1.019 1.013 1.019 1.007 1.032 411,269,660 1.0190 -1.18%
2006-07-17 0 4.225 4.225 4.275 4.200 4.275 57,029,000 241,901,375 4.2417 1.032 1.032 1.044 1.026 1.044 233,547,827 1.0358 -1.74%
2006-07-14 0 4.300 4.300 4.325 4.225 4.325 86,876,800 370,710,320 4.2671 1.050 1.050 1.056 1.032 1.056 355,781,933 1.0420 -1.15%
2006-07-13 0 4.350 4.300 4.325 4.300 4.450 73,859,520 321,480,897 4.3526 1.062 1.050 1.056 1.050 1.087 302,472,959 1.0628 -1.14%
2006-07-12 0 4.400 4.400 4.425 4.375 4.450 42,906,416 189,187,176 4.4093 1.074 1.074 1.081 1.068 1.087 175,712,361 1.0767 0.00%
2006-07-11 0 4.400 4.375 4.400 4.350 4.450 47,221,100 208,099,683 4.4069 1.074 1.068 1.074 1.062 1.087 193,382,056 1.0761 0.57%
2006-07-10 0 4.375 4.375 4.400 4.350 4.450 44,247,100 194,704,748 4.4004 1.068 1.068 1.074 1.062 1.087 181,202,792 1.0745 -1.13%
2006-07-07 0 4.425 4.400 4.425 4.400 4.475 43,665,541 193,478,734 4.4309 1.081 1.074 1.081 1.074 1.093 178,821,165 1.0820 0.57%
2006-07-06 0 4.400 4.400 4.425 4.350 4.425 54,973,570 240,842,186 4.3811 1.074 1.074 1.081 1.062 1.081 225,130,334 1.0698 0.57%
2006-07-05 0 4.375 4.350 4.375 4.325 4.425 61,219,000 267,765,226 4.3739 1.068 1.062 1.068 1.056 1.081 250,706,911 1.0680 -1.13%
2006-07-04 0 4.425 4.400 4.425 4.325 4.450 58,963,713 259,371,473 4.3988 1.081 1.074 1.081 1.056 1.087 241,470,954 1.0741 0.57%
2006-07-03 0 4.400 4.425 4.450 4.400 4.475 82,821,266 367,363,383 4.4356 1.074 1.081 1.087 1.074 1.093 339,173,520 1.0831 -1.12%
2006-06-30 0 4.450 4.425 4.450 4.350 4.475 163,208,940 721,280,147 4.4194 1.087 1.081 1.087 1.062 1.093 668,380,881 1.0791 4.09%
2006-06-29 0 4.275 4.275 4.300 4.225 4.325 88,018,000 377,527,700 4.2892 1.044 1.044 1.050 1.032 1.056 360,455,428 1.0474 1.18%
2006-06-28 0 4.225 4.200 4.225 4.125 4.225 69,275,320 290,282,795 4.1903 1.032 1.026 1.032 1.007 1.032 283,699,529 1.0232 1.20%
2006-06-27 0 4.175 4.175 4.200 4.150 4.300 107,184,300 452,485,427 4.2216 1.019 1.019 1.026 1.013 1.050 438,946,156 1.0308 0.00%
2006-06-26 0 4.175 4.175 4.200 4.125 4.200 52,068,000 216,763,800 4.1631 1.019 1.019 1.026 1.007 1.026 213,231,308 1.0166 0.60%
2006-06-23 0 4.150 4.150 4.175 4.050 4.175 41,124,000 169,324,300 4.1174 1.013 1.013 1.019 0.989 1.019 168,412,927 1.0054 0.00%
2006-06-22 0 4.150 4.150 4.175 4.150 4.225 103,026,588 431,298,518 4.1863 1.013 1.013 1.019 1.013 1.032 421,919,300 1.0222 1.22%
2006-06-21 0 4.100 4.100 4.125 4.000 4.150 116,950,850 475,548,175 4.0662 1.001 1.001 1.007 0.977 1.013 478,942,588 0.9929 3.14%
2006-06-20 0 3.975 3.975 4.000 3.925 4.025 145,894,911 577,638,656 3.9593 0.971 0.971 0.977 0.958 0.983 597,475,660 0.9668 -3.05%
2006-06-19 0 4.100 4.100 4.125 4.075 4.150 82,384,094 339,433,717 4.1201 1.001 1.001 1.007 0.995 1.013 337,383,193 1.0061 -1.80%
2006-06-16 0 4.175 4.150 4.175 4.100 4.225 175,625,200 732,586,416 4.1713 1.019 1.013 1.019 1.001 1.032 719,228,529 1.0186 5.70%
2006-06-15 0 3.950 3.925 3.950 3.825 3.950 163,468,300 635,403,955 3.8870 0.965 0.958 0.965 0.934 0.965 669,443,024 0.9492 4.64%
2006-06-14 0 3.775 3.800 3.825 3.725 3.825 127,495,508 482,811,490 3.7869 0.922 0.928 0.934 0.910 0.934 522,125,565 0.9247 -0.66%
2006-06-13 0 3.800 3.750 3.775 3.750 3.825 148,902,714 565,042,219 3.7947 0.928 0.916 0.922 0.916 0.934 609,793,355 0.9266 -2.56%
2006-06-12 0 3.900 3.900 3.925 3.800 3.950 179,490,367 696,290,390 3.8793 0.952 0.952 0.958 0.928 0.965 735,057,342 0.9473 -1.89%
2006-06-09 0 3.975 3.975 4.000 3.925 4.075 121,201,700 483,842,549 3.9920 0.971 0.971 0.977 0.958 0.995 496,350,868 0.9748 -1.85%
2006-06-08 0 4.050 4.025 4.050 4.025 4.150 156,803,190 641,601,549 4.0918 0.989 0.983 0.989 0.983 1.013 642,147,754 0.9991 -4.43%
2006-06-07 0 4.325 4.300 4.325 4.275 4.400 152,558,818 659,751,146 4.3246 1.035 1.029 1.035 1.023 1.053 637,613,661 1.0347 -2.26%
2006-06-06 0 4.425 4.400 4.425 4.375 4.500 40,358,000 179,171,896 4.4396 1.059 1.053 1.059 1.047 1.077 168,674,695 1.0622 -0.56%
2006-06-05 0 4.450 4.425 4.450 4.350 4.475 171,788,000 758,501,300 4.4153 1.065 1.059 1.065 1.041 1.071 717,981,281 1.0564 2.89%
2006-06-02 0 4.325 4.325 4.350 4.250 4.425 336,418,856 1,453,809,895 4.3214 1.035 1.035 1.041 1.017 1.059 1,406,049,556 1.0340 -2.26%
2006-06-01 0 4.425 4.425 4.450 4.350 4.625 161,872,596 723,199,518 4.4677 1.059 1.059 1.065 1.041 1.107 676,540,234 1.0690 -3.80%
2006-05-30 0 4.600 4.600 4.625 4.575 4.675 86,240,200 400,066,628 4.6390 1.101 1.101 1.107 1.095 1.119 360,437,570 1.1099 -1.60%
2006-05-29 0 4.675 4.675 4.700 4.625 4.725 113,783,000 532,837,425 4.6829 1.119 1.119 1.125 1.107 1.131 475,551,634 1.1205 1.63%
2006-05-26 0 4.600 4.575 4.600 4.550 4.650 87,125,000 399,866,600 4.5896 1.101 1.095 1.101 1.089 1.113 364,135,557 1.0981 1.66%
2006-05-25 0 4.525 4.500 4.550 4.475 4.650 156,395,000 711,870,689 4.5517 1.083 1.077 1.089 1.071 1.113 653,646,835 1.0891 -3.72%
2006-05-24 0 4.700 4.700 4.725 4.625 4.850 175,899,179 832,251,469 4.7314 1.125 1.125 1.131 1.107 1.160 735,163,794 1.1321 -1.05%
2006-05-23 0 4.750 4.750 4.775 4.450 4.775 272,905,246 1,264,716,242 4.6343 1.137 1.137 1.142 1.065 1.142 1,140,596,887 1.1088 4.97%
2006-05-22 0 4.525 4.525 4.550 4.475 4.775 203,315,179 939,826,788 4.6225 1.083 1.083 1.089 1.071 1.142 849,747,902 1.1060 -6.22%
2006-05-19 0 4.825 4.800 4.825 4.750 4.850 99,603,747 478,101,010 4.8000 1.154 1.148 1.154 1.137 1.160 416,289,996 1.1485 0.52%
2006-05-18 0 4.800 4.800 4.825 4.725 4.875 234,681,093 1,127,713,768 4.8053 1.148 1.148 1.154 1.131 1.166 980,840,523 1.1497 -4.00%
2006-05-17 0 5.000 5.000 5.050 4.925 5.050 148,745,463 738,632,048 4.9657 1.196 1.196 1.208 1.178 1.208 621,675,891 1.1881 2.56%
2006-05-16 0 4.875 4.875 4.900 4.800 4.975 245,309,040 1,201,076,880 4.8962 1.166 1.166 1.172 1.148 1.190 1,025,259,615 1.1715 -3.47%
2006-05-15 0 5.050 5.050 5.100 5.000 5.350 249,912,061 1,296,741,055 5.1888 1.208 1.208 1.220 1.196 1.280 1,044,497,763 1.2415 -5.61%
2006-05-12 0 5.350 5.350 5.400 5.100 5.500 173,485,000 924,617,028 5.3297 1.280 1.280 1.292 1.220 1.316 725,073,826 1.2752 3.88%
2006-05-11 0 5.150 5.150 5.200 5.150 5.400 104,534,140 548,682,525 5.2488 1.232 1.232 1.244 1.232 1.292 436,896,382 1.2559 -0.96%
2006-05-10 0 5.200 5.150 5.200 5.150 5.300 72,821,358 380,334,185 5.2228 1.244 1.232 1.244 1.232 1.268 304,354,040 1.2496 -0.95%
2006-05-09 0 5.250 5.200 5.250 5.150 5.350 94,966,900 498,688,745 5.2512 1.256 1.244 1.256 1.232 1.280 396,910,474 1.2564 0.00%
2006-05-08 0 5.250 5.250 5.300 5.200 5.350 113,631,000 600,749,596 5.2868 1.256 1.256 1.268 1.244 1.280 474,916,356 1.2650 0.96%
2006-05-04 0 5.200 5.150 5.200 5.050 5.350 131,704,434 686,740,411 5.2143 1.244 1.232 1.244 1.208 1.280 550,453,572 1.2476 0.00%
2006-05-03 0 5.200 5.150 5.200 5.100 5.300 118,746,573 617,300,055 5.1985 1.244 1.232 1.244 1.220 1.268 496,296,695 1.2438 2.97%
2006-05-02 0 5.050 5.000 5.050 4.950 5.100 124,023,500 623,900,712 5.0305 1.208 1.196 1.208 1.184 1.220 518,351,406 1.2036 2.54%
2006-04-28 0 4.925 4.900 4.925 4.675 4.925 208,396,300 1,007,249,041 4.8333 1.178 1.172 1.178 1.119 1.178 870,984,250 1.1564 -0.51%
2006-04-27 0 4.950 4.925 4.950 4.900 5.100 132,671,000 662,224,440 4.9915 1.184 1.178 1.184 1.172 1.220 554,493,297 1.1943 -2.94%
2006-04-26 0 5.100 5.050 5.100 4.925 5.100 118,346,625 594,854,279 5.0264 1.220 1.208 1.220 1.178 1.220 494,625,127 1.2026 0.00%
2006-04-25 0 5.100 5.000 5.050 5.000 5.250 265,848,742 1,359,971,680 5.1156 1.220 1.196 1.208 1.196 1.256 1,111,104,502 1.2240 -5.56%
2006-04-24 0 5.400 5.350 5.400 5.250 5.550 249,059,000 1,337,766,821 5.3713 1.292 1.280 1.292 1.256 1.328 1,040,932,427 1.2852 -1.82%
2006-04-21 0 5.500 5.450 5.500 5.100 5.550 273,126,400 1,461,861,608 5.3523 1.316 1.304 1.316 1.220 1.328 1,141,521,192 1.2806 3.77%
2006-04-20 0 5.300 5.250 5.300 5.050 5.350 199,666,599 1,037,838,664 5.1979 1.268 1.256 1.268 1.208 1.280 834,498,804 1.2437 3.92%
2006-04-19 0 5.100 5.050 5.100 5.000 5.200 202,874,000 1,033,102,216 5.0923 1.220 1.208 1.220 1.196 1.244 847,904,012 1.2184 4.08%
2006-04-18 0 4.900 4.900 4.925 4.825 4.950 166,149,000 813,238,919 4.8946 1.172 1.172 1.178 1.154 1.184 694,413,299 1.1711 4.26%
2006-04-13 0 4.700 4.700 4.725 4.700 4.775 74,201,420 350,203,987 4.7196 1.125 1.125 1.131 1.125 1.142 310,121,956 1.1292 -0.53%
2006-04-12 0 4.725 4.700 4.725 4.675 4.750 105,467,101 496,904,541 4.7115 1.131 1.125 1.131 1.119 1.137 440,795,657 1.1273 -0.53%
2006-04-11 0 4.750 4.750 4.775 4.700 4.775 73,173,700 346,657,082 4.7375 1.137 1.137 1.142 1.125 1.142 305,826,640 1.1335 -0.52%
2006-04-10 0 4.775 4.750 4.775 4.650 4.775 102,658,334 483,296,465 4.7078 1.142 1.137 1.142 1.113 1.142 429,056,524 1.1264 0.00%
2006-04-07 0 4.775 4.750 4.775 4.725 4.850 140,995,394 677,432,828 4.8046 1.142 1.137 1.142 1.131 1.160 589,284,779 1.1496 -0.52%
2006-04-06 0 4.800 4.775 4.800 4.675 4.825 196,516,340 934,855,698 4.7571 1.148 1.142 1.148 1.119 1.154 821,332,418 1.1382 3.23%
2006-04-04 0 4.650 4.650 4.675 4.600 4.725 163,374,039 760,012,362 4.6520 1.113 1.113 1.119 1.101 1.131 682,815,457 1.1131 1.09%
2006-04-03 0 4.600 4.575 4.600 4.425 4.600 164,208,000 740,534,599 4.5097 1.101 1.095 1.101 1.059 1.101 686,300,965 1.0790 2.22%
2006-03-31 0 4.500 4.500 4.525 4.475 4.600 100,084,824 452,617,286 4.5223 1.077 1.077 1.083 1.071 1.101 418,300,639 1.0820 -1.10%
2006-03-30 0 4.550 4.525 4.550 4.500 4.625 136,391,091 620,867,145 4.5521 1.089 1.083 1.089 1.077 1.107 570,041,273 1.0892 1.68%
2006-03-29 0 4.475 4.450 4.475 4.450 4.525 172,689,000 773,306,545 4.4780 1.071 1.065 1.071 1.065 1.083 721,746,975 1.0714 -1.65%
2006-03-28 0 4.550 4.550 4.575 4.475 4.675 162,242,378 741,135,236 4.5681 1.089 1.089 1.095 1.071 1.119 678,085,724 1.0930 -3.19%
2006-03-27 0 4.700 4.700 4.725 4.600 4.775 125,117,300 585,600,887 4.6804 1.125 1.125 1.131 1.101 1.142 522,922,901 1.1199 -1.05%
2006-03-24 0 4.750 4.750 4.775 4.750 4.825 67,793,667 325,026,444 4.7943 1.137 1.137 1.142 1.137 1.154 283,341,001 1.1471 -1.04%
2006-03-23 0 4.800 4.800 4.825 4.675 4.875 151,039,500 721,669,096 4.7780 1.148 1.148 1.154 1.119 1.166 631,263,730 1.1432 3.78%
2006-03-22 0 4.625 4.625 4.650 4.600 4.775 115,703,005 543,088,548 4.6938 1.107 1.107 1.113 1.101 1.142 483,576,220 1.1231 -1.07%
2006-03-21 0 4.675 4.675 4.725 4.575 4.725 78,934,800 367,555,800 4.6564 1.119 1.119 1.131 1.095 1.131 329,904,934 1.1141 0.54%
2006-03-20 0 4.650 4.650 4.675 4.575 4.725 94,557,000 440,204,664 4.6554 1.113 1.113 1.119 1.095 1.131 395,197,313 1.1139 2.20%
2006-03-17 0 4.550 4.525 4.550 4.475 4.625 66,941,000 304,879,192 4.5544 1.089 1.083 1.089 1.071 1.107 279,777,312 1.0897 1.68%
2006-03-16 0 4.475 4.475 4.500 4.425 4.525 89,834,992 401,924,201 4.4740 1.071 1.071 1.077 1.059 1.083 375,461,864 1.0705 -1.10%
2006-03-15 0 4.525 4.500 4.525 4.500 4.550 135,444,320 612,167,667 4.5197 1.083 1.077 1.083 1.077 1.089 566,084,280 1.0814 1.69%
2006-03-14 0 4.450 4.425 4.450 4.375 4.500 105,288,000 466,208,586 4.4279 1.065 1.059 1.065 1.047 1.077 440,047,111 1.0595 2.30%
2006-03-13 0 4.350 4.350 4.375 4.300 4.400 128,670,400 559,112,107 4.3453 1.041 1.041 1.047 1.029 1.053 537,772,945 1.0397 1.75%
2006-03-10 0 4.275 4.250 4.275 4.200 4.375 122,039,160 521,901,235 4.2765 1.023 1.017 1.023 1.005 1.047 510,057,934 1.0232 -0.58%
2006-03-09 0 4.300 4.300 4.325 4.275 4.425 174,011,065 752,251,273 4.3230 1.029 1.029 1.035 1.023 1.059 727,272,495 1.0343 -1.71%
2006-03-08 0 4.375 4.350 4.375 4.325 4.500 158,090,500 695,138,526 4.3971 1.047 1.041 1.047 1.035 1.077 660,733,111 1.0521 -3.85%
2006-03-07 0 4.550 4.550 4.575 4.450 4.675 186,330,813 847,227,165 4.5469 1.089 1.089 1.095 1.065 1.119 778,762,403 1.0879 -3.70%
2006-03-06 0 4.725 4.700 4.725 4.650 4.725 69,904,100 328,570,712 4.7003 1.131 1.125 1.131 1.113 1.131 292,161,474 1.1246 0.53%
2006-03-03 0 4.700 4.675 4.700 4.600 4.750 126,745,815 591,586,322 4.6675 1.125 1.119 1.125 1.101 1.137 529,729,216 1.1168 2.17%
2006-03-02 0 4.600 4.600 4.625 4.600 4.700 71,070,800 330,798,430 4.6545 1.101 1.101 1.107 1.101 1.125 297,037,651 1.1137 -1.60%
2006-03-01 0 4.675 4.650 4.675 4.600 4.725 81,759,000 381,791,842 4.6697 1.119 1.113 1.119 1.101 1.131 341,708,568 1.1173 0.00%
2006-02-28 0 4.675 4.650 4.675 4.575 4.725 183,934,000 859,763,312 4.6743 1.119 1.113 1.119 1.095 1.131 768,745,017 1.1184 -0.53%
2006-02-27 0 4.700 4.700 4.725 4.675 4.900 261,224,540 1,249,523,691 4.7833 1.125 1.125 1.131 1.119 1.172 1,091,777,830 1.1445 2.17%
2006-02-24 0 4.600 4.600 4.625 4.575 4.750 135,199,700 627,044,605 4.6379 1.101 1.101 1.107 1.095 1.137 565,061,901 1.1097 -3.66%
2006-02-23 0 4.775 4.750 4.775 4.725 4.875 99,106,000 476,644,802 4.8094 1.142 1.137 1.142 1.131 1.166 414,209,682 1.1507 -1.04%
2006-02-22 0 4.825 4.825 4.850 4.800 4.900 74,623,000 361,691,044 4.8469 1.154 1.154 1.160 1.148 1.172 311,883,933 1.1597 0.52%
2006-02-21 0 4.800 4.800 4.825 4.750 4.925 110,565,500 536,426,628 4.8517 1.148 1.148 1.154 1.137 1.178 462,104,217 1.1608 0.52%
2006-02-20 0 4.775 4.775 4.800 4.725 4.800 92,244,105 439,396,066 4.7634 1.142 1.142 1.148 1.131 1.148 385,530,658 1.1397 1.06%
2006-02-17 0 4.725 4.700 4.725 4.675 4.750 77,568,962 364,999,714 4.7055 1.131 1.125 1.131 1.119 1.137 324,196,467 1.1259 1.61%
2006-02-16 0 4.650 4.650 4.675 4.625 4.775 92,714,000 435,231,870 4.6943 1.113 1.113 1.119 1.107 1.142 387,494,566 1.1232 -2.62%
2006-02-15 0 4.775 4.800 4.825 4.625 4.800 110,246,000 521,278,560 4.7283 1.142 1.148 1.154 1.107 1.148 460,768,880 1.1313 1.60%
2006-02-14 0 4.700 4.700 4.725 4.500 4.750 69,360,906 321,429,091 4.6342 1.125 1.125 1.131 1.077 1.137 289,891,215 1.1088 1.08%
2006-02-13 0 4.650 4.650 4.675 4.550 4.700 61,214,000 283,773,319 4.6358 1.113 1.113 1.119 1.089 1.125 255,841,538 1.1092 1.64%
2006-02-10 0 4.575 4.575 4.600 4.550 4.650 85,960,300 395,571,394 4.6018 1.095 1.095 1.101 1.089 1.113 359,267,739 1.1010 0.55%
2006-02-09 0 4.550 4.550 4.575 4.525 4.725 89,299,000 413,374,056 4.6291 1.089 1.089 1.095 1.083 1.131 373,221,706 1.1076 -2.15%
2006-02-08 0 4.650 4.650 4.675 4.575 4.725 126,935,900 592,320,498 4.6663 1.113 1.113 1.119 1.095 1.131 530,523,669 1.1165 -2.11%
2006-02-07 0 4.750 4.725 4.750 4.725 4.850 106,953,172 511,008,171 4.7779 1.137 1.131 1.137 1.131 1.160 447,006,633 1.1432 0.53%
2006-02-06 0 4.725 4.725 4.750 4.550 4.750 131,174,675 612,512,165 4.6694 1.131 1.131 1.137 1.089 1.137 548,239,465 1.1172 3.85%
2006-02-03 0 4.550 4.525 4.550 4.475 4.700 175,099,200 802,850,011 4.5851 1.089 1.083 1.089 1.071 1.125 731,820,313 1.0971 -4.71%
2006-02-02 0 4.775 4.825 4.850 4.725 5.000 166,388,900 812,395,216 4.8825 1.142 1.154 1.160 1.131 1.196 695,415,952 1.1682 -4.50%
2006-02-01 0 5.000 4.975 5.000 4.775 5.150 178,063,000 876,747,770 4.9238 1.196 1.190 1.196 1.142 1.232 744,207,400 1.1781 5.82%
2006-01-27 0 4.725 4.700 4.725 4.525 4.750 97,043,107 448,592,914 4.6226 1.131 1.125 1.131 1.083 1.137 405,587,901 1.1060 5.00%
2006-01-26 0 4.500 4.475 4.500 4.425 4.500 62,201,114 277,935,106 4.4683 1.077 1.071 1.077 1.059 1.077 259,967,143 1.0691 0.56%
2006-01-25 0 4.475 4.450 4.475 4.425 4.500 53,966,158 241,099,720 4.4676 1.071 1.065 1.071 1.059 1.077 225,549,464 1.0689 0.00%
2006-01-24 0 4.475 4.450 4.475 4.425 4.500 56,396,833 251,020,796 4.4510 1.071 1.065 1.071 1.059 1.077 235,708,375 1.0650 1.13%
2006-01-23 0 4.425 4.400 4.425 4.350 4.450 100,334,000 442,472,125 4.4100 1.059 1.053 1.059 1.041 1.065 419,342,060 1.0552 -1.67%
2006-01-20 0 4.500 4.475 4.500 4.400 4.600 166,688,860 750,079,810 4.4999 1.077 1.071 1.077 1.053 1.101 696,669,623 1.0767 2.86%
2006-01-19 0 4.375 4.375 4.400 4.300 4.450 233,337,741 1,025,310,401 4.3941 1.047 1.047 1.053 1.029 1.065 975,226,035 1.0514 4.17%
2006-01-18 0 4.200 4.175 4.200 4.075 4.225 108,548,975 451,886,588 4.1630 1.005 0.999 1.005 0.975 1.011 453,676,229 0.9961 2.44%
2006-01-17 0 4.100 4.075 4.100 4.050 4.250 127,697,592 528,025,923 4.1350 0.981 0.975 0.981 0.969 1.017 533,707,131 0.9894 -2.38%
2006-01-16 0 4.200 4.200 4.225 4.200 4.300 110,376,000 468,443,258 4.2441 1.005 1.005 1.011 1.005 1.029 461,312,210 1.0155 -1.18%
2006-01-13 0 4.250 4.225 4.250 4.125 4.300 122,180,597 515,185,290 4.2166 1.017 1.011 1.017 0.987 1.029 510,649,065 1.0089 2.41%
2006-01-12 0 4.150 4.125 4.150 4.125 4.200 90,284,352 375,176,676 4.1555 0.993 0.987 0.993 0.987 1.005 377,339,946 0.9943 1.22%
2006-01-11 0 4.100 4.075 4.100 4.050 4.125 241,678,760 990,604,119 4.0988 0.981 0.975 0.981 0.969 0.987 1,010,087,000 0.9807 1.23%
2006-01-10 0 4.050 4.025 4.050 4.000 4.125 125,122,039 507,958,478 4.0597 0.969 0.963 0.969 0.957 0.987 522,942,707 0.9713 -1.22%
2006-01-09 0 4.100 4.100 4.125 4.025 4.175 126,003,212 515,996,896 4.0951 0.981 0.981 0.987 0.963 0.999 526,625,536 0.9798 1.23%
2006-01-06 0 4.050 4.025 4.050 3.950 4.050 83,273,000 333,827,473 4.0088 0.969 0.963 0.969 0.945 0.969 348,036,273 0.9592 0.62%
2006-01-05 0 4.025 4.025 4.050 4.000 4.100 189,835,804 766,332,931 4.0368 0.963 0.963 0.969 0.957 0.981 793,411,377 0.9659 1.26%
2006-01-04 0 3.975 3.950 3.975 3.900 4.025 183,108,360 726,361,073 3.9668 0.951 0.945 0.951 0.933 0.963 765,294,286 0.9491 2.58%
2006-01-03 0 3.875 3.850 3.875 3.825 3.875 66,577,500 256,112,038 3.8468 0.927 0.921 0.927 0.915 0.927 278,258,078 0.9204 0.65%
2005-12-30 0 3.850 3.825 3.850 3.825 3.925 62,351,000 240,624,525 3.8592 0.921 0.915 0.921 0.915 0.939 260,593,585 0.9234 -1.28%
2005-12-29 0 3.900 3.900 3.925 3.900 3.975 62,102,000 244,338,610 3.9345 0.933 0.933 0.939 0.933 0.951 259,552,899 0.9414 0.00%
2005-12-28 0 3.900 3.900 3.925 3.825 3.975 121,544,000 477,198,070 3.9261 0.933 0.933 0.939 0.915 0.951 507,988,432 0.9394 0.65%
2005-12-23 0 3.875 3.850 3.875 3.800 3.875 32,981,000 127,030,459 3.8516 0.927 0.921 0.927 0.909 0.927 137,842,810 0.9216 1.31%
2005-12-22 0 3.825 3.825 3.850 3.800 3.875 40,798,000 156,737,314 3.8418 0.915 0.915 0.921 0.909 0.927 170,513,658 0.9192 0.00%
2005-12-21 0 3.825 3.800 3.825 3.775 3.875 94,278,260 359,741,432 3.8157 0.915 0.909 0.915 0.903 0.927 394,032,330 0.9130 -1.29%
2005-12-20 0 3.875 3.850 3.875 3.825 3.925 77,444,000 300,011,330 3.8739 0.927 0.921 0.927 0.915 0.939 323,674,193 0.9269 0.00%
2005-12-19 0 3.875 3.875 3.900 3.725 3.925 175,904,090 679,242,368 3.8614 0.927 0.927 0.933 0.891 0.939 735,184,319 0.9239 4.03%
2005-12-16 0 3.725 3.725 3.750 3.725 3.775 68,347,860 256,078,494 3.7467 0.891 0.891 0.897 0.891 0.903 285,657,229 0.8965 -1.32%
2005-12-15 0 3.775 3.750 3.775 3.725 3.800 57,721,087 217,321,624 3.7650 0.903 0.897 0.903 0.891 0.909 241,243,044 0.9008 1.34%
2005-12-14 0 3.725 3.725 3.750 3.725 3.800 55,729,566 209,822,747 3.7650 0.891 0.891 0.897 0.891 0.909 232,919,559 0.9008 -1.32%
2005-12-13 0 3.775 3.750 3.775 3.725 3.825 73,223,244 275,896,829 3.7679 0.903 0.897 0.903 0.891 0.915 306,033,707 0.9015 -0.66%
2005-12-12 0 3.800 3.775 3.800 3.700 3.850 86,690,158 328,269,827 3.7867 0.909 0.903 0.909 0.885 0.921 362,318,152 0.9060 1.33%
2005-12-09 0 3.750 3.725 3.750 3.700 3.775 58,180,600 217,675,302 3.7414 0.897 0.891 0.897 0.885 0.903 243,163,560 0.8952 0.67%
2005-12-08 0 3.725 3.700 3.725 3.675 3.800 105,302,852 393,956,808 3.7412 0.891 0.885 0.891 0.879 0.909 440,109,184 0.8951 -1.32%
2005-12-07 0 3.775 3.775 3.800 3.600 3.825 386,326,750 1,434,019,705 3.7119 0.903 0.903 0.909 0.861 0.915 1,614,637,662 0.8881 5.59%
2005-12-06 0 3.575 3.550 3.575 3.500 3.600 102,097,600 363,471,886 3.5600 0.855 0.849 0.855 0.837 0.861 426,712,958 0.8518 0.70%
2005-12-05 0 3.550 3.550 3.575 3.525 3.600 46,280,600 164,813,620 3.5612 0.849 0.849 0.855 0.843 0.861 193,427,972 0.8521 0.00%
2005-12-02 0 3.550 3.550 3.575 3.525 3.600 53,019,728 188,847,188 3.5618 0.849 0.849 0.855 0.843 0.861 221,593,896 0.8522 0.71%
2005-12-01 0 3.525 3.525 3.550 3.450 3.550 83,133,000 292,533,600 3.5189 0.843 0.843 0.849 0.825 0.849 347,451,148 0.8419 1.44%
2005-11-30 0 3.475 3.475 3.500 3.450 3.500 100,852,580 351,115,263 3.4815 0.831 0.831 0.837 0.825 0.837 421,509,445 0.8330 -0.71%
2005-11-29 0 3.500 3.500 3.525 3.450 3.550 101,612,000 356,107,575 3.5046 0.837 0.837 0.843 0.825 0.849 424,683,412 0.8385 -1.41%
2005-11-28 0 3.550 3.525 3.550 3.525 3.600 36,456,000 129,284,640 3.5463 0.849 0.843 0.849 0.843 0.861 152,366,438 0.8485 -0.70%
2005-11-25 0 3.575 3.525 3.550 3.550 3.575 70,352,000 250,607,262 3.5622 0.855 0.843 0.849 0.849 0.855 294,033,454 0.8523 0.00%
2005-11-24 0 3.575 3.550 3.575 3.550 3.600 70,358,000 251,315,775 3.5720 0.855 0.849 0.855 0.849 0.861 294,058,531 0.8546 -0.69%
2005-11-23 0 3.600 3.575 3.600 3.575 3.625 82,698,000 297,570,886 3.5983 0.861 0.855 0.861 0.855 0.867 345,633,082 0.8609 0.70%
2005-11-22 0 3.575 3.550 3.575 3.550 3.600 73,099,500 261,771,363 3.5810 0.855 0.849 0.855 0.849 0.861 305,516,524 0.8568 0.00%
2005-11-21 0 3.575 3.575 3.600 3.550 3.625 76,997,255 276,314,976 3.5886 0.855 0.855 0.861 0.849 0.867 321,807,040 0.8586 0.00%
2005-11-18 0 3.575 3.575 3.600 3.525 3.600 66,139,427 236,306,573 3.5729 0.855 0.855 0.861 0.843 0.861 276,427,169 0.8549 0.00%
2005-11-17 0 3.575 3.575 3.600 3.525 3.600 105,896,520 377,980,728 3.5693 0.855 0.855 0.861 0.843 0.861 442,590,397 0.8540 0.70%
2005-11-16 0 3.550 3.550 3.575 3.500 3.575 153,578,272 544,324,880 3.5443 0.849 0.849 0.855 0.837 0.855 641,874,429 0.8480 1.43%
2005-11-15 0 3.500 3.500 3.525 3.425 3.525 128,416,000 448,570,188 3.4931 0.837 0.837 0.843 0.819 0.843 536,709,690 0.8358 2.19%
2005-11-14 0 3.425 3.425 3.450 3.400 3.500 83,987,040 289,406,689 3.4458 0.819 0.819 0.825 0.814 0.837 351,020,575 0.8245 0.00%
2005-11-11 0 3.425 3.400 3.425 3.400 3.475 90,673,574 312,615,860 3.4477 0.819 0.814 0.819 0.814 0.831 378,966,684 0.8249 -1.44%
2005-11-10 0 3.475 3.475 3.500 3.450 3.525 75,690,000 263,850,448 3.4859 0.831 0.831 0.837 0.825 0.843 316,343,418 0.8341 0.00%
2005-11-09 0 3.475 3.475 3.500 3.425 3.525 158,936,056 553,906,574 3.4851 0.831 0.831 0.837 0.819 0.843 664,267,079 0.8339 1.46%
2005-11-08 0 3.425 3.400 3.425 3.350 3.425 97,251,284 330,788,814 3.4014 0.819 0.814 0.819 0.802 0.819 406,457,968 0.8138 1.48%
2005-11-07 0 3.375 3.375 3.400 3.350 3.425 138,766,430 469,888,072 3.3862 0.808 0.808 0.814 0.802 0.819 579,968,910 0.8102 -0.74%
2005-11-04 0 3.400 3.375 3.400 3.375 3.450 160,984,110 548,470,900 3.4070 0.814 0.808 0.814 0.808 0.825 672,826,842 0.8152 2.26%
2005-11-03 0 3.325 3.325 3.350 3.275 3.350 130,051,210 432,736,002 3.3274 0.796 0.796 0.802 0.784 0.802 543,543,986 0.7961 1.53%
2005-11-02 0 3.275 3.275 3.300 3.200 3.300 180,292,321 588,190,978 3.2624 0.784 0.784 0.790 0.766 0.790 753,524,760 0.7806 3.15%
2005-11-01 0 3.175 3.175 3.200 3.125 3.200 227,715,681 722,642,712 3.1734 0.760 0.760 0.766 0.748 0.766 951,728,854 0.7593 2.42%
2005-10-31 0 3.100 3.075 3.100 3.025 3.125 131,577,300 406,374,185 3.0885 0.742 0.736 0.742 0.724 0.748 549,922,220 0.7390 0.81%
2005-10-28 0 3.075 3.050 3.075 3.025 3.125 119,978,000 368,171,084 3.0687 0.736 0.730 0.736 0.724 0.748 501,443,396 0.7342 -3.15%
2005-10-27 0 3.175 3.150 3.175 3.125 3.175 52,574,809 165,524,942 3.1484 0.760 0.754 0.760 0.748 0.760 219,734,374 0.7533 0.79%
2005-10-26 0 3.150 3.150 3.175 3.100 3.225 141,431,582 444,706,501 3.1443 0.754 0.754 0.760 0.742 0.772 591,107,810 0.7523 -1.56%
2005-10-25 0 3.200 3.175 3.200 3.150 3.250 101,343,315 323,753,867 3.1946 0.766 0.760 0.766 0.754 0.778 423,560,453 0.7644 0.00%
2005-10-24 0 3.200 3.150 3.175 3.125 3.250 127,368,000 405,698,812 3.1852 0.766 0.754 0.760 0.748 0.778 532,329,614 0.7621 -1.54%
2005-10-21 0 3.250 3.250 3.275 3.225 3.300 86,926,655 284,277,345 3.2703 0.778 0.778 0.784 0.772 0.790 363,306,582 0.7825 -1.52%
2005-10-20 0 3.300 3.275 3.300 3.275 3.350 74,896,500 246,910,497 3.2967 0.790 0.784 0.790 0.784 0.802 313,027,016 0.7888 -0.75%
2005-10-19 0 3.325 3.300 3.325 3.275 3.350 122,812,000 407,003,280 3.3140 0.796 0.790 0.796 0.784 0.802 513,287,989 0.7929 -2.92%
2005-10-18 0 3.425 3.400 3.425 3.400 3.475 73,597,000 252,303,775 3.4282 0.819 0.814 0.819 0.814 0.831 307,595,806 0.8202 0.00%
2005-10-17 0 3.425 3.375 3.400 3.325 3.425 114,536,500 387,305,930 3.3815 0.819 0.808 0.814 0.796 0.819 478,700,858 0.8091 3.01%
2005-10-14 0 3.325 3.325 3.350 3.300 3.350 69,813,020 232,322,316 3.3278 0.796 0.796 0.802 0.790 0.802 291,780,808 0.7962 -1.48%
2005-10-13 0 3.375 3.350 3.375 3.325 3.400 61,583,000 206,778,442 3.3577 0.808 0.802 0.808 0.796 0.814 257,383,759 0.8034 0.75%
2005-10-12 0 3.350 3.350 3.375 3.350 3.500 163,631,000 560,731,500 3.4268 0.802 0.802 0.808 0.802 0.837 683,889,416 0.8199 -2.19%
2005-10-10 0 3.425 3.425 3.450 3.350 3.450 100,168,000 343,235,306 3.4266 0.819 0.819 0.825 0.802 0.825 418,648,270 0.8199 2.24%
2005-10-07 0 3.350 3.325 3.350 3.325 3.375 98,088,500 329,550,088 3.3597 0.802 0.796 0.802 0.796 0.808 409,957,080 0.8039 -0.74%
2005-10-06 0 3.375 3.350 3.375 3.350 3.400 174,827,250 590,354,582 3.3768 0.808 0.802 0.808 0.802 0.814 730,683,708 0.8079 -3.57%
2005-10-05 0 3.500 3.475 3.500 3.425 3.525 165,165,170 574,513,567 3.4784 0.837 0.831 0.837 0.819 0.843 690,301,420 0.8323 -2.10%
2005-10-04 0 3.575 3.575 3.600 3.550 3.625 114,938,400 410,370,152 3.5703 0.855 0.855 0.861 0.849 0.867 480,380,583 0.8543 0.00%
2005-10-03 0 3.575 3.550 3.575 3.500 3.600 88,994,374 316,720,295 3.5589 0.855 0.849 0.855 0.837 0.861 371,948,533 0.8515 0.70%
2005-09-30 0 3.550 3.525 3.550 3.500 3.575 179,822,950 635,424,673 3.5336 0.849 0.843 0.849 0.837 0.855 751,563,043 0.8455 1.43%
2005-09-29 0 3.500 3.475 3.500 3.375 3.525 201,959,645 700,179,220 3.4669 0.837 0.831 0.837 0.808 0.843 844,082,500 0.8295 4.48%
2005-09-28 0 3.350 3.350 3.375 3.325 3.400 151,910,000 509,205,835 3.3520 0.802 0.802 0.808 0.796 0.814 634,901,951 0.8020 0.75%
2005-09-27 0 3.325 3.300 3.325 3.300 3.350 88,271,000 293,985,846 3.3305 0.796 0.790 0.796 0.790 0.802 368,925,220 0.7969 0.00%
2005-09-26 0 3.325 3.325 3.350 3.300 3.350 145,963,450 486,546,802 3.3333 0.796 0.796 0.802 0.790 0.802 610,048,576 0.7976 -0.75%
2005-09-23 0 3.350 3.325 3.350 3.300 3.350 141,464,100 471,473,005 3.3328 0.802 0.796 0.802 0.790 0.802 591,243,717 0.7974 0.00%
2005-09-22 0 3.350 3.325 3.350 3.325 3.375 151,491,504 508,516,054 3.3567 0.802 0.796 0.802 0.796 0.808 633,152,863 0.8031 -0.74%
2005-09-21 0 3.375 3.350 3.375 3.350 3.425 96,499,000 327,416,450 3.3930 0.808 0.802 0.808 0.802 0.819 403,313,826 0.8118 -1.46%
2005-09-20 0 3.425 3.400 3.425 3.350 3.450 153,526,000 520,811,344 3.3923 0.819 0.814 0.819 0.802 0.825 641,655,960 0.8117 2.24%
2005-09-16 0 3.350 3.325 3.350 3.300 3.350 63,431,000 210,887,431 3.3247 0.802 0.796 0.802 0.790 0.802 265,107,403 0.7955 0.75%
2005-09-15 0 3.325 3.300 3.325 3.300 3.375 122,546,542 408,154,015 3.3306 0.796 0.790 0.796 0.790 0.808 512,178,518 0.7969 -0.75%
2005-09-14 0 3.350 3.350 3.375 3.275 3.425 181,357,165 606,154,487 3.3423 0.802 0.802 0.808 0.784 0.819 757,975,235 0.7997 -2.19%
2005-09-13 0 3.425 3.400 3.425 3.400 3.500 116,745,195 401,970,023 3.4431 0.819 0.814 0.819 0.814 0.837 487,932,013 0.8238 -2.14%
2005-09-12 0 3.500 3.475 3.500 3.475 3.525 36,763,000 128,752,141 3.5022 0.837 0.831 0.837 0.831 0.843 153,649,532 0.8380 0.38%
2005-09-09 0 3.525 3.500 3.525 3.475 3.550 78,874,490 277,728,161 3.5211 0.834 0.828 0.834 0.822 0.840 333,282,387 0.8333 0.71%
2005-09-08 0 3.500 3.475 3.500 3.450 3.525 45,688,645 159,473,466 3.4904 0.828 0.822 0.828 0.816 0.834 193,056,344 0.8260 -0.71%
2005-09-07 0 3.525 3.500 3.525 3.475 3.525 80,364,065 282,024,751 3.5093 0.834 0.828 0.834 0.822 0.834 339,576,553 0.8305 0.00%
2005-09-06 0 3.525 3.500 3.525 3.450 3.550 83,436,000 291,919,370 3.4987 0.834 0.828 0.834 0.816 0.840 352,556,945 0.8280 0.71%
2005-09-05 0 3.500 3.500 3.550 3.500 3.550 70,758,600 249,397,416 3.5246 0.828 0.828 0.840 0.828 0.840 298,988,876 0.8341 0.00%
2005-09-02 0 3.500 3.500 3.525 3.500 3.575 169,259,070 597,253,390 3.5286 0.828 0.828 0.834 0.828 0.846 715,200,400 0.8351 0.72%
2005-09-01 0 3.475 3.450 3.475 3.450 3.525 130,845,942 456,160,907 3.4862 0.822 0.816 0.822 0.816 0.834 552,886,590 0.8251 2.21%
2005-08-31 0 3.400 3.400 3.425 3.350 3.425 138,372,745 469,345,044 3.3919 0.805 0.805 0.811 0.793 0.811 584,690,928 0.8027 -1.45%
2005-08-30 0 3.450 3.450 3.475 3.400 3.475 79,485,306 273,848,815 3.4453 0.816 0.816 0.822 0.805 0.822 335,863,376 0.8154 1.47%
2005-08-29 0 3.400 3.400 3.450 3.400 3.500 101,838,046 351,004,958 3.4467 0.805 0.805 0.816 0.805 0.828 430,314,377 0.8157 -2.16%
2005-08-26 0 3.475 3.475 3.500 3.400 3.525 111,108,000 384,730,386 3.4627 0.822 0.822 0.828 0.805 0.834 469,484,360 0.8195 0.72%
2005-08-25 0 3.450 3.450 3.500 3.450 3.550 120,076,000 420,733,197 3.5039 0.816 0.816 0.828 0.816 0.840 507,378,442 0.8292 -1.43%
2005-08-24 0 3.500 3.500 3.525 3.475 3.550 129,807,279 455,697,495 3.5106 0.828 0.828 0.834 0.822 0.840 548,497,743 0.8308 -0.71%
2005-08-23 0 3.525 3.550 3.575 3.525 3.625 183,769,131 657,822,808 3.5796 0.834 0.840 0.846 0.834 0.858 776,512,338 0.8472 -1.40%
2005-08-22 0 3.575 3.575 3.600 3.500 3.600 209,559,424 743,721,501 3.5490 0.846 0.846 0.852 0.828 0.852 885,488,642 0.8399 3.62%
2005-08-19 0 3.450 3.425 3.450 3.350 3.475 259,102,239 889,115,469 3.4315 0.816 0.811 0.816 0.793 0.822 1,094,830,694 0.8121 -1.43%
2005-08-18 0 3.500 3.500 3.525 3.400 3.675 276,346,208 979,916,100 3.5460 0.828 0.828 0.834 0.805 0.870 1,167,694,698 0.8392 -4.76%
2005-08-17 0 3.675 3.650 3.675 3.575 3.700 243,490,400 884,920,354 3.6343 0.870 0.864 0.870 0.846 0.876 1,028,863,219 0.8601 -0.68%
2005-08-16 0 3.700 3.675 3.700 3.625 3.725 193,531,000 713,128,100 3.6848 0.876 0.870 0.876 0.858 0.882 817,760,896 0.8720 -1.33%
2005-08-15 0 3.750 3.725 3.750 3.650 3.775 226,054,610 838,173,321 3.7078 0.887 0.882 0.887 0.864 0.893 955,188,680 0.8775 1.35%
2005-08-12 0 3.700 3.675 3.700 3.625 3.700 204,467,378 750,111,018 3.6686 0.876 0.870 0.876 0.858 0.876 863,972,316 0.8682 2.07%
2005-08-11 0 3.625 3.600 3.625 3.600 3.700 391,541,481 1,428,545,534 3.6485 0.858 0.852 0.858 0.852 0.876 1,654,449,738 0.8635 0.69%
2005-08-10 0 3.600 3.575 3.600 3.500 3.600 276,993,600 981,719,679 3.5442 0.852 0.846 0.852 0.828 0.852 1,170,430,238 0.8388 3.60%
2005-08-09 0 3.475 3.475 3.500 3.450 3.550 255,877,320 894,638,088 3.4964 0.822 0.822 0.828 0.816 0.840 1,081,203,871 0.8274 0.00%
2005-08-08 0 3.475 3.450 3.475 3.400 3.500 177,198,900 614,097,153 3.4656 0.822 0.816 0.822 0.805 0.828 748,749,974 0.8202 2.21%
2005-08-05 0 3.400 3.400 3.425 3.325 3.425 176,457,283 599,352,145 3.3966 0.805 0.805 0.811 0.787 0.811 745,616,288 0.8038 0.74%
2005-08-04 0 3.375 3.375 3.400 3.325 3.400 181,155,459 608,652,350 3.3598 0.799 0.799 0.805 0.787 0.805 765,468,325 0.7951 0.00%
2005-08-03 0 3.375 3.375 3.400 3.350 3.500 253,601,135 861,128,195 3.3956 0.799 0.799 0.805 0.793 0.828 1,071,585,903 0.8036 -2.17%
2005-08-02 0 3.450 3.425 3.450 3.400 3.475 171,845,000 589,929,873 3.4329 0.816 0.811 0.816 0.805 0.822 726,127,190 0.8124 1.47%
2005-08-01 0 3.400 3.400 3.425 3.375 3.450 130,997,560 446,620,236 3.4094 0.805 0.805 0.811 0.799 0.816 553,527,249 0.8069 0.74%
2005-07-29 0 3.375 3.375 3.400 3.325 3.425 206,567,111 698,939,787 3.3836 0.799 0.799 0.805 0.787 0.811 872,844,690 0.8008 1.50%
2005-07-28 0 3.325 3.325 3.350 3.275 3.400 260,427,388 871,790,650 3.3475 0.787 0.787 0.793 0.775 0.805 1,100,430,082 0.7922 0.00%
2005-07-27 0 3.325 3.325 3.350 3.275 3.350 181,955,419 601,384,128 3.3051 0.787 0.787 0.793 0.775 0.793 768,848,538 0.7822 1.53%
2005-07-26 0 3.275 3.275 3.300 3.250 3.325 274,079,455 900,593,809 3.2859 0.775 0.775 0.781 0.769 0.787 1,158,116,584 0.7776 0.77%
2005-07-25 0 3.250 3.250 3.275 3.250 3.325 311,041,308 1,019,877,723 3.2789 0.769 0.769 0.775 0.769 0.787 1,314,298,064 0.7760 0.00%
2005-07-22 0 3.250 3.225 3.250 3.175 3.300 699,182,962 2,264,622,323 3.2390 0.769 0.763 0.769 0.751 0.781 2,954,381,910 0.7665 5.69%
2005-07-21 0 3.075 3.050 3.075 3.000 3.075 121,471,632 369,282,040 3.0401 0.728 0.722 0.728 0.710 0.728 513,275,654 0.7195 1.65%
2005-07-20 0 3.025 3.000 3.025 3.000 3.075 167,221,460 508,762,411 3.0424 0.716 0.710 0.716 0.710 0.728 706,590,525 0.7200 0.83%
2005-07-19 0 3.000 2.975 3.000 2.975 3.025 101,926,700 304,936,655 2.9917 0.710 0.704 0.710 0.704 0.716 430,688,983 0.7080 -0.83%
2005-07-18 0 3.025 3.000 3.025 3.000 3.050 86,029,990 259,258,129 3.0136 0.716 0.710 0.716 0.710 0.722 363,517,791 0.7132 0.00%
2005-07-15 0 3.025 3.000 3.025 2.950 3.025 154,634,000 462,742,931 2.9925 0.716 0.710 0.716 0.698 0.716 653,402,496 0.7082 -0.82%
2005-07-14 0 3.050 3.025 3.050 3.000 3.075 101,725,000 308,783,075 3.0355 0.722 0.716 0.722 0.710 0.728 429,836,704 0.7184 -0.81%
2005-07-13 0 3.075 3.050 3.075 3.025 3.100 81,798,988 250,826,339 3.0664 0.728 0.722 0.728 0.716 0.734 345,639,787 0.7257 0.82%
2005-07-12 0 3.050 3.025 3.050 3.025 3.075 81,574,000 248,927,832 3.0516 0.722 0.716 0.722 0.716 0.728 344,689,106 0.7222 0.00%
2005-07-11 0 3.050 3.050 3.075 3.050 3.075 92,287,328 282,568,049 3.0618 0.722 0.722 0.728 0.722 0.728 389,958,033 0.7246 0.00%
2005-07-08 0 3.050 3.000 3.025 3.000 3.075 105,922,000 321,366,665 3.0340 0.722 0.710 0.716 0.710 0.728 447,571,033 0.7180 -0.81%
2005-07-07 0 3.075 3.050 3.075 3.000 3.175 241,814,623 746,514,388 3.0871 0.728 0.722 0.728 0.710 0.751 1,021,782,261 0.7306 -1.60%
2005-07-06 0 3.125 3.100 3.125 3.050 3.150 180,346,126 559,068,314 3.1000 0.740 0.734 0.740 0.722 0.745 762,048,507 0.7336 1.63%
2005-07-05 0 3.075 3.050 3.075 3.025 3.075 58,496,281 178,697,949 3.0549 0.728 0.722 0.728 0.716 0.728 247,174,722 0.7230 0.00%
2005-07-04 0 3.075 3.050 3.075 3.025 3.100 56,853,324 174,161,937 3.0634 0.728 0.722 0.728 0.716 0.734 240,232,444 0.7250 0.82%
2005-06-30 0 3.050 3.025 3.050 3.000 3.075 138,007,178 419,028,809 3.0363 0.722 0.716 0.722 0.710 0.728 583,146,232 0.7186 0.00%
2005-06-29 0 3.050 3.025 3.050 3.025 3.075 146,957,101 447,761,444 3.0469 0.722 0.716 0.722 0.716 0.728 620,963,931 0.7211 -0.81%
2005-06-28 0 3.075 3.075 3.100 2.975 3.100 294,649,760 894,140,258 3.0346 0.728 0.728 0.734 0.704 0.734 1,245,035,946 0.7182 3.36%
2005-06-27 0 2.975 2.950 2.975 2.900 3.000 152,647,662 451,602,646 2.9585 0.704 0.698 0.704 0.686 0.710 645,009,269 0.7001 1.71%
2005-06-24 0 2.925 2.925 2.950 2.900 2.950 79,836,600 233,730,818 2.9276 0.692 0.692 0.698 0.686 0.698 337,347,761 0.6928 -0.85%
2005-06-23 0 2.950 2.925 2.950 2.900 2.950 87,129,050 254,827,192 2.9247 0.698 0.692 0.698 0.686 0.698 368,161,845 0.6922 0.85%
2005-06-22 0 2.925 2.925 2.950 2.875 2.950 94,087,611 273,893,602 2.9110 0.692 0.692 0.698 0.680 0.698 397,565,088 0.6889 0.86%
2005-06-21 0 2.900 2.875 2.900 2.850 2.925 103,786,226 299,911,911 2.8897 0.686 0.680 0.686 0.674 0.692 438,546,368 0.6839 -0.85%
2005-06-20 0 2.925 2.925 2.950 2.900 2.950 91,527,000 267,651,189 2.9243 0.692 0.692 0.698 0.686 0.698 386,745,284 0.6921 0.00%
2005-06-17 0 2.925 2.900 2.925 2.875 2.950 116,691,940 340,433,069 2.9174 0.692 0.686 0.692 0.680 0.698 493,079,173 0.6904 0.00%
2005-06-16 0 2.925 2.900 2.925 2.875 2.925 71,649,808 207,954,856 2.9024 0.692 0.686 0.692 0.680 0.692 302,754,655 0.6869 0.86%
2005-06-15 0 2.900 2.875 2.900 2.850 2.900 86,534,000 249,745,650 2.8861 0.686 0.680 0.686 0.674 0.686 365,647,474 0.6830 1.75%
2005-06-14 0 2.850 2.850 2.875 2.825 2.925 105,100,000 300,689,542 2.8610 0.674 0.674 0.680 0.669 0.692 444,097,691 0.6771 -2.56%
2005-06-13 0 2.925 2.900 2.925 2.875 2.950 78,731,000 228,859,475 2.9069 0.692 0.686 0.692 0.680 0.698 332,676,073 0.6879 0.00%
2005-06-10 0 2.925 2.900 2.925 2.875 2.925 68,896,000 200,133,250 2.9049 0.692 0.686 0.692 0.680 0.692 291,118,501 0.6875 0.00%
2005-06-09 0 2.925 2.900 2.925 2.875 2.950 139,103,156 406,039,901 2.9190 0.692 0.686 0.692 0.680 0.698 587,777,263 0.6908 0.00%
2005-06-08 0 2.925 2.900 2.925 2.850 2.950 268,475,072 779,924,946 2.9050 0.692 0.686 0.692 0.674 0.698 1,134,435,390 0.6875 2.63%
2005-06-07 0 2.850 2.825 2.850 2.800 2.850 182,737,130 517,004,676 2.8292 0.674 0.669 0.674 0.663 0.674 772,151,640 0.6696 0.88%
2005-06-06 0 2.825 2.800 2.825 2.750 2.825 158,712,220 441,562,383 2.7822 0.669 0.663 0.669 0.651 0.669 670,634,923 0.6584 1.80%
2005-06-03 0 2.775 2.750 2.775 2.750 2.800 155,237,161 430,038,853 2.7702 0.657 0.651 0.657 0.651 0.663 655,951,139 0.6556 0.00%
2005-06-02 0 2.775 2.775 2.800 2.750 2.800 169,817,700 471,866,540 2.7787 0.657 0.657 0.663 0.651 0.663 717,560,879 0.6576 0.91%
2005-06-01 0 2.750 2.750 2.775 2.725 2.825 357,327,582 989,540,067 2.7693 0.651 0.651 0.657 0.645 0.669 1,509,879,676 0.6554 -3.51%
2005-05-31 0 2.850 2.825 2.850 2.825 2.900 208,383,000 595,326,021 2.8569 0.674 0.669 0.674 0.669 0.686 880,517,688 0.6761 -1.72%
2005-05-30 0 2.900 2.875 2.900 2.850 2.900 89,978,000 258,445,738 2.8723 0.686 0.680 0.686 0.674 0.686 380,200,019 0.6798 1.75%
2005-05-27 0 2.850 2.850 2.875 2.800 2.875 119,085,700 338,138,978 2.8395 0.674 0.674 0.680 0.663 0.680 503,193,952 0.6720 1.79%
2005-05-26 0 2.800 2.775 2.800 2.775 2.875 128,347,370 361,141,386 2.8138 0.663 0.657 0.663 0.657 0.680 542,328,931 0.6659 -1.74%
2005-05-25 0 2.925 2.900 2.925 2.900 2.975 187,537,000 547,425,125 2.9190 0.674 0.669 0.674 0.669 0.686 813,401,055 0.6730 -1.68%
2005-05-24 0 2.975 2.950 2.975 2.950 3.000 106,998,290 317,643,354 2.9687 0.686 0.680 0.686 0.680 0.692 464,081,872 0.6845 0.00%
2005-05-23 0 2.975 2.975 3.000 2.975 3.025 79,267,000 236,568,950 2.9845 0.686 0.686 0.692 0.686 0.697 343,803,417 0.6881 -0.83%
2005-05-20 0 3.000 3.000 3.025 2.975 3.050 79,104,857 238,266,102 3.0120 0.692 0.692 0.697 0.686 0.703 343,100,157 0.6945 -0.83%
2005-05-19 0 3.025 3.000 3.025 2.975 3.025 67,350,200 202,743,530 3.0103 0.697 0.692 0.697 0.686 0.697 292,116,882 0.6940 1.68%
2005-05-18 0 2.975 2.950 2.975 2.925 3.025 94,794,000 281,257,100 2.9670 0.686 0.680 0.686 0.674 0.697 411,148,411 0.6841 -0.83%
2005-05-17 0 3.000 2.975 3.000 2.950 3.025 93,783,000 280,430,515 2.9902 0.692 0.686 0.692 0.680 0.697 406,763,418 0.6894 -1.64%
2005-05-13 0 3.050 3.050 3.075 3.025 3.075 136,993,000 420,457,682 3.0692 0.703 0.703 0.709 0.697 0.709 594,177,420 0.7076 -2.40%
2005-05-12 0 3.125 3.100 3.125 3.100 3.150 106,782,510 331,987,483 3.1090 0.720 0.715 0.720 0.715 0.726 463,145,973 0.7168 0.81%
2005-05-11 0 3.100 3.100 3.125 3.075 3.125 113,972,200 351,690,707 3.0858 0.715 0.715 0.720 0.709 0.720 494,329,693 0.7114 -0.80%
2005-05-10 0 3.125 3.125 3.150 3.100 3.150 108,216,046 338,154,054 3.1248 0.720 0.720 0.726 0.715 0.726 469,363,624 0.7205 0.00%
2005-05-09 0 3.125 3.100 3.125 3.075 3.125 79,637,000 246,966,992 3.1012 0.720 0.715 0.720 0.709 0.720 345,408,212 0.7150 1.63%
2005-05-06 0 3.075 3.075 3.100 3.075 3.150 68,759,066 213,651,893 3.1073 0.709 0.709 0.715 0.709 0.726 298,227,533 0.7164 -2.38%
2005-05-05 0 3.150 3.125 3.150 3.075 3.150 101,366,000 314,929,700 3.1069 0.726 0.720 0.726 0.709 0.726 439,653,036 0.7163 2.44%
2005-05-04 0 3.075 3.050 3.075 3.025 3.075 77,441,200 235,992,753 3.0474 0.709 0.703 0.709 0.697 0.709 335,884,406 0.7026 0.82%
2005-05-03 0 3.050 3.025 3.050 3.025 3.100 66,379,000 202,533,750 3.0512 0.703 0.697 0.703 0.697 0.715 287,904,513 0.7035 0.00%
2005-04-29 0 3.050 3.050 3.075 3.000 3.075 117,860,000 360,243,894 3.0565 0.703 0.703 0.709 0.692 0.709 511,192,183 0.7047 -1.61%
2005-04-28 0 3.100 3.075 3.100 3.050 3.125 69,462,800 215,360,684 3.1004 0.715 0.709 0.715 0.703 0.720 301,279,826 0.7148 -0.80%
2005-04-27 0 3.125 3.100 3.125 3.100 3.150 36,924,000 115,332,610 3.1235 0.720 0.715 0.720 0.715 0.726 160,149,840 0.7202 -0.79%
2005-04-26 0 3.150 3.125 3.150 3.125 3.150 120,072,000 375,680,912 3.1288 0.726 0.720 0.726 0.720 0.726 520,786,253 0.7214 0.80%
2005-04-25 0 3.125 3.100 3.125 3.075 3.125 79,716,600 247,852,104 3.1092 0.720 0.715 0.720 0.709 0.720 345,753,460 0.7168 0.00%
2005-04-22 0 3.125 3.100 3.125 3.050 3.125 128,782,000 398,798,147 3.0967 0.720 0.715 0.720 0.703 0.720 558,563,988 0.7140 2.46%
2005-04-21 0 3.050 3.025 3.050 2.975 3.050 67,578,000 203,580,840 3.0125 0.703 0.697 0.703 0.686 0.703 293,104,915 0.6946 0.83%
2005-04-20 0 3.025 3.000 3.025 3.000 3.050 56,236,390 170,330,211 3.0288 0.697 0.692 0.697 0.692 0.703 243,913,142 0.6983 0.00%
2005-04-19 0 3.025 3.000 3.025 3.000 3.050 82,251,000 248,040,342 3.0157 0.697 0.692 0.697 0.692 0.703 356,745,870 0.6953 1.68%
2005-04-18 0 2.975 2.975 3.000 2.950 3.050 311,286,066 942,073,406 3.0264 0.686 0.686 0.692 0.680 0.703 1,350,135,784 0.6978 -4.80%
2005-04-15 0 3.125 3.100 3.125 3.100 3.125 105,279,268 327,572,969 3.1115 0.720 0.715 0.720 0.715 0.720 456,625,987 0.7174 -1.57%
2005-04-14 0 3.175 3.150 3.175 3.125 3.175 105,264,000 331,537,554 3.1496 0.732 0.726 0.732 0.720 0.732 456,559,765 0.7262 -0.78%
2005-04-13 0 3.200 3.175 3.200 3.125 3.200 78,575,000 248,410,550 3.1614 0.738 0.732 0.738 0.720 0.738 340,802,017 0.7289 0.79%
2005-04-12 0 3.175 3.150 3.175 3.125 3.175 28,596,300 90,069,388 3.1497 0.732 0.726 0.732 0.720 0.732 124,030,248 0.7262 0.79%
2005-04-11 0 3.150 3.125 3.150 3.125 3.175 44,542,666 140,652,140 3.1577 0.726 0.720 0.726 0.720 0.732 193,194,151 0.7280 -0.79%
2005-04-08 0 3.175 3.150 3.175 3.125 3.175 108,599,000 343,126,890 3.1596 0.732 0.726 0.732 0.720 0.732 471,024,604 0.7285 0.79%
2005-04-07 0 3.150 3.125 3.150 3.125 3.175 91,104,000 286,030,108 3.1396 0.726 0.720 0.726 0.720 0.732 395,143,837 0.7239 -0.79%
2005-04-06 0 3.175 3.150 3.175 3.100 3.175 170,052,200 534,321,996 3.1421 0.732 0.726 0.732 0.715 0.732 737,564,528 0.7244 0.00%
2005-04-04 0 3.175 3.175 3.200 3.150 3.250 131,640,960 421,220,308 3.1998 0.732 0.732 0.738 0.726 0.749 570,964,107 0.7377 -1.55%
2005-04-01 0 3.225 3.200 3.225 3.150 3.225 131,222,800 418,019,065 3.1856 0.744 0.738 0.744 0.726 0.744 569,150,429 0.7345 2.38%
2005-03-31 0 3.150 3.150 3.175 3.125 3.175 112,586,800 354,801,039 3.1514 0.726 0.726 0.732 0.720 0.732 488,320,821 0.7266 0.00%
2005-03-30 0 3.150 3.150 3.175 3.075 3.175 108,365,000 338,540,955 3.1241 0.726 0.726 0.732 0.709 0.732 470,009,680 0.7203 0.80%
2005-03-29 0 3.125 3.100 3.125 3.100 3.175 104,843,292 327,253,467 3.1214 0.720 0.715 0.720 0.715 0.732 454,735,035 0.7197 -1.57%
2005-03-24 0 3.175 3.150 3.175 3.075 3.175 161,618,000 506,893,120 3.1364 0.732 0.726 0.732 0.709 0.732 700,983,015 0.7231 0.79%
2005-03-23 0 3.150 3.125 3.150 3.100 3.225 279,300,000 879,680,854 3.1496 0.726 0.720 0.726 0.715 0.744 1,211,403,161 0.7262 -3.08%
2005-03-22 0 3.250 3.225 3.250 3.225 3.350 165,054,000 540,817,200 3.2766 0.749 0.744 0.749 0.744 0.772 715,885,920 0.7555 -2.99%
2005-03-21 0 3.350 3.325 3.350 3.325 3.425 118,940,000 401,172,700 3.3729 0.772 0.767 0.772 0.767 0.790 515,876,448 0.7777 -1.47%
2005-03-18 0 3.400 3.400 3.425 3.375 3.425 115,106,000 392,512,350 3.4100 0.784 0.784 0.790 0.778 0.790 499,247,305 0.7862 0.74%
2005-03-17 0 3.375 3.350 3.375 3.275 3.400 128,210,200 428,297,872 3.3406 0.778 0.772 0.778 0.755 0.784 556,083,930 0.7702 1.50%
2005-03-16 0 3.325 3.300 3.325 3.250 3.325 114,914,100 378,974,473 3.2979 0.767 0.761 0.767 0.749 0.767 498,414,980 0.7604 2.31%
2005-03-15 0 3.250 3.250 3.275 3.225 3.375 144,545,000 475,867,330 3.2922 0.749 0.749 0.755 0.744 0.778 626,932,581 0.7590 -2.99%
2005-03-14 0 3.350 3.350 3.375 3.325 3.400 108,061,000 362,753,128 3.3569 0.772 0.772 0.778 0.767 0.784 468,691,146 0.7740 -0.74%
2005-03-11 0 3.375 3.375 3.400 3.350 3.400 74,637,200 252,469,070 3.3826 0.778 0.778 0.784 0.772 0.784 323,722,664 0.7799 -1.46%
2005-03-10 0 3.425 3.400 3.425 3.350 3.425 119,094,900 405,030,745 3.4009 0.790 0.784 0.790 0.772 0.790 516,548,293 0.7841 -0.72%
2005-03-09 0 3.450 3.425 3.450 3.425 3.500 208,629,123 722,399,855 3.4626 0.795 0.790 0.795 0.790 0.807 904,883,563 0.7983 0.00%
2005-03-08 0 3.450 3.425 3.450 3.375 3.450 115,851,750 395,995,378 3.4181 0.795 0.790 0.795 0.778 0.795 502,481,834 0.7881 1.47%
2005-03-07 0 3.400 3.375 3.400 3.350 3.425 94,158,000 318,389,025 3.3814 0.784 0.778 0.784 0.772 0.790 408,389,899 0.7796 0.74%
2005-03-04 0 3.375 3.350 3.375 3.350 3.450 163,096,000 552,526,306 3.3877 0.778 0.772 0.778 0.772 0.795 707,393,520 0.7811 -0.74%
2005-03-03 0 3.400 3.375 3.400 3.350 3.425 181,589,300 616,448,843 3.3947 0.784 0.778 0.784 0.772 0.790 787,604,197 0.7827 1.49%
2005-03-02 0 3.350 3.350 3.375 3.325 3.425 3,178,975,215 10,752,170,932 3.3823 0.772 0.772 0.778 0.767 0.790 13,788,115,379 0.7798 -4.96%
2005-03-01 0 3.525 3.500 3.525 3.450 3.575 168,501,430 593,230,063 3.5206 0.813 0.807 0.813 0.795 0.824 730,838,400 0.8117 -1.40%
2005-02-28 0 3.575 3.550 3.575 3.525 3.600 199,168,204 709,677,590 3.5632 0.824 0.818 0.824 0.813 0.830 863,848,879 0.8215 4.38%
2005-02-25 0 3.425 3.425 3.450 3.300 3.500 237,955,282 806,419,582 3.3890 0.790 0.790 0.795 0.761 0.807 1,032,079,416 0.7814 4.58%
2005-02-24 0 3.275 3.250 3.275 3.250 3.300 85,440,000 279,779,074 3.2746 0.755 0.749 0.755 0.749 0.761 370,577,465 0.7550 0.00%
2005-02-23 0 3.275 3.250 3.275 3.225 3.275 62,010,000 201,551,244 3.2503 0.755 0.749 0.755 0.744 0.755 268,954,923 0.7494 0.00%
2005-02-22 0 3.275 3.250 3.275 3.250 3.300 66,444,100 217,203,645 3.2690 0.755 0.749 0.755 0.749 0.761 288,186,870 0.7537 0.00%
2005-02-21 0 3.275 3.250 3.275 3.250 3.300 55,641,000 181,434,915 3.2608 0.755 0.749 0.755 0.749 0.761 241,330,767 0.7518 0.77%
2005-02-18 0 3.250 3.250 3.275 3.225 3.275 34,290,000 111,688,650 3.2572 0.749 0.749 0.755 0.744 0.755 148,725,436 0.7510 -0.76%
2005-02-17 0 3.275 3.250 3.300 3.250 3.300 74,762,000 243,885,800 3.2622 0.755 0.749 0.761 0.749 0.761 324,263,957 0.7521 0.77%
2005-02-16 0 3.250 3.250 3.275 3.225 3.275 88,747,856 288,509,232 3.2509 0.749 0.749 0.755 0.744 0.755 384,924,573 0.7495 0.00%
2005-02-15 0 3.250 3.225 3.250 3.200 3.275 93,254,013 301,095,968 3.2288 0.749 0.744 0.749 0.738 0.755 404,469,052 0.7444 1.56%
2005-02-14 0 3.200 3.200 3.225 3.175 3.275 145,022,468 467,556,416 3.2240 0.738 0.738 0.744 0.732 0.755 629,003,495 0.7433 0.00%
2005-02-08 0 3.200 3.175 3.200 3.175 3.225 66,681,100 212,884,790 3.1926 0.738 0.732 0.738 0.732 0.744 289,214,806 0.7361 1.59%
2005-02-07 0 3.150 3.125 3.150 3.125 3.150 63,324,000 199,034,000 3.1431 0.726 0.720 0.726 0.720 0.726 274,654,113 0.7247 1.61%
2005-02-04 0 3.100 3.100 3.125 3.075 3.125 43,974,000 136,384,650 3.1015 0.715 0.715 0.720 0.709 0.720 190,727,686 0.7151 0.81%
2005-02-03 0 3.075 3.075 3.100 3.050 3.125 66,721,500 206,193,642 3.0904 0.709 0.709 0.715 0.703 0.720 289,390,032 0.7125 -0.81%
2005-02-02 0 3.100 3.075 3.100 3.050 3.125 69,997,000 216,048,366 3.0865 0.715 0.709 0.715 0.703 0.720 303,596,803 0.7116 0.81%
2005-02-01 0 3.075 3.050 3.075 3.050 3.125 42,396,000 130,678,642 3.0823 0.709 0.703 0.709 0.703 0.720 183,883,453 0.7107 -0.81%
2005-01-31 0 3.100 3.075 3.100 3.025 3.125 36,145,070 111,277,418 3.0786 0.715 0.709 0.715 0.697 0.720 156,771,400 0.7098 0.00%
2005-01-28 0 3.100 3.075 3.100 3.050 3.125 23,825,900 73,642,992 3.0909 0.715 0.709 0.715 0.703 0.720 103,339,673 0.7126 0.00%
2005-01-27 0 3.100 3.100 3.125 3.075 3.150 52,532,000 163,920,150 3.1204 0.715 0.715 0.720 0.709 0.726 227,846,154 0.7194 -0.80%
2005-01-26 0 3.125 3.100 3.125 3.050 3.125 71,319,044 220,524,436 3.0921 0.720 0.715 0.720 0.703 0.720 309,330,882 0.7129 2.46%
2005-01-25 0 3.050 3.025 3.050 3.000 3.075 112,070,000 341,049,937 3.0432 0.703 0.697 0.703 0.692 0.709 486,079,314 0.7016 1.67%
2005-01-24 0 3.000 2.975 3.000 2.975 3.025 90,700,588 270,948,039 2.9873 0.692 0.686 0.692 0.686 0.697 393,394,125 0.6887 1.69%
2005-01-21 0 2.950 2.925 2.950 2.925 2.975 70,388,000 207,634,252 2.9499 0.680 0.674 0.680 0.674 0.686 305,292,681 0.6801 -0.84%
2005-01-20 0 2.975 2.950 2.975 2.925 3.000 87,266,000 258,600,324 2.9634 0.686 0.680 0.686 0.674 0.692 378,497,344 0.6832 -0.83%
2005-01-19 0 3.000 2.975 3.000 2.975 3.050 71,847,000 215,758,075 3.0030 0.692 0.686 0.692 0.686 0.703 311,620,777 0.6924 0.84%
2005-01-18 0 2.975 2.975 3.000 2.925 3.025 75,444,000 224,816,460 2.9799 0.686 0.686 0.692 0.674 0.697 327,221,984 0.6870 -0.83%
2005-01-17 0 3.000 3.000 3.025 3.000 3.050 62,528,000 189,229,462 3.0263 0.692 0.692 0.697 0.692 0.703 271,201,636 0.6977 0.84%
2005-01-14 0 2.975 2.975 3.000 2.975 3.050 53,532,800 161,031,267 3.0081 0.686 0.686 0.692 0.686 0.703 232,186,907 0.6935 -0.83%
2005-01-13 0 3.000 3.000 3.025 2.975 3.050 47,872,000 143,798,112 3.0038 0.692 0.692 0.697 0.686 0.703 207,634,415 0.6926 -0.83%
2005-01-12 0 3.025 3.000 3.025 3.000 3.050 31,506,000 95,225,678 3.0225 0.697 0.692 0.697 0.692 0.703 136,650,440 0.6969 0.00%
2005-01-11 0 3.025 3.025 3.050 3.000 3.075 45,234,000 137,182,916 3.0327 0.697 0.697 0.703 0.692 0.709 196,192,662 0.6992 -0.82%
2005-01-10 0 3.050 3.025 3.050 3.000 3.050 55,668,000 168,240,150 3.0222 0.703 0.697 0.703 0.692 0.703 241,447,874 0.6968 2.52%
2005-01-07 0 2.975 2.975 3.000 2.950 3.100 86,854,000 261,981,500 3.0163 0.686 0.686 0.692 0.680 0.715 376,710,384 0.6954 -2.46%
2005-01-06 0 3.050 3.025 3.050 3.000 3.100 81,396,200 248,327,886 3.0509 0.703 0.697 0.703 0.692 0.715 353,038,360 0.7034 0.83%
2005-01-05 0 3.025 3.000 3.025 3.025 3.100 68,526,000 209,179,250 3.0526 0.697 0.692 0.697 0.697 0.715 297,216,660 0.7038 -3.20%
2005-01-04 0 3.125 3.125 3.150 3.100 3.175 59,110,000 185,053,775 3.1307 0.720 0.720 0.726 0.715 0.732 256,376,802 0.7218 -2.34%
2005-01-03 0 3.200 3.175 3.200 3.175 3.225 15,907,400 50,807,055 3.1939 0.738 0.732 0.738 0.732 0.744 68,994,897 0.7364 0.00%
2004-12-31 0 3.200 3.175 3.200 3.150 3.200 17,070,000 54,146,180 3.1720 0.738 0.732 0.738 0.726 0.738 74,037,422 0.7313 1.59%
2004-12-30 0 3.150 3.150 3.175 3.125 3.225 62,020,000 196,590,850 3.1698 0.726 0.726 0.732 0.720 0.744 268,998,296 0.7308 -1.56%
2004-12-29 0 3.200 3.200 3.225 3.200 3.250 24,966,500 80,303,800 3.2165 0.738 0.738 0.744 0.738 0.749 108,286,778 0.7416 0.79%
2004-12-28 0 3.175 3.175 3.200 3.150 3.225 39,915,450 127,452,840 3.1931 0.732 0.732 0.738 0.726 0.744 173,124,605 0.7362 0.00%
2004-12-24 0 3.175 3.150 3.175 3.150 3.225 31,603,000 100,857,155 3.1914 0.732 0.726 0.732 0.726 0.744 137,071,157 0.7358 0.00%
2004-12-23 0 3.175 3.175 3.200 3.125 3.225 64,466,000 204,987,650 3.1798 0.732 0.732 0.738 0.720 0.744 279,607,290 0.7331 0.79%
2004-12-22 0 3.150 3.150 3.175 3.125 3.175 42,793,900 134,967,212 3.1539 0.726 0.726 0.732 0.720 0.732 185,609,258 0.7272 0.80%
2004-12-21 0 3.125 3.125 3.150 3.100 3.175 44,536,000 139,790,404 3.1388 0.720 0.720 0.726 0.715 0.732 193,165,239 0.7237 -0.79%
2004-12-20 0 3.150 3.150 3.175 3.100 3.175 31,398,688 98,646,553 3.1417 0.726 0.726 0.732 0.715 0.732 136,184,998 0.7244 0.00%
2004-12-17 0 3.150 3.150 3.175 3.075 3.175 80,991,900 252,569,059 3.1184 0.726 0.726 0.732 0.709 0.732 351,284,797 0.7190 2.44%
2004-12-16 0 3.075 3.075 3.100 3.050 3.175 85,438,943 265,443,893 3.1068 0.709 0.709 0.715 0.703 0.732 370,572,881 0.7163 -2.38%
2004-12-15 0 3.150 3.125 3.150 3.075 3.150 78,934,200 245,868,520 3.1149 0.726 0.720 0.726 0.709 0.726 342,359,969 0.7182 0.00%
2004-12-14 0 3.150 3.125 3.150 3.125 3.175 37,069,800 116,142,553 3.1331 0.726 0.720 0.726 0.720 0.732 160,782,216 0.7224 2.44%
2004-12-13 0 3.075 3.050 3.100 3.050 3.150 45,875,000 142,932,855 3.1157 0.709 0.703 0.715 0.703 0.726 198,972,861 0.7184 0.00%
2004-12-10 0 3.075 3.075 3.100 3.050 3.150 50,919,805 157,669,231 3.0964 0.709 0.709 0.715 0.703 0.726 220,853,608 0.7139 -2.38%
2004-12-09 0 3.150 3.125 3.150 3.100 3.175 37,246,000 116,857,710 3.1375 0.726 0.720 0.726 0.715 0.732 161,546,445 0.7234 0.80%
2004-12-08 0 3.125 3.125 3.150 3.100 3.175 43,858,000 137,974,604 3.1459 0.720 0.720 0.726 0.715 0.732 190,224,561 0.7253 -2.34%
2004-12-07 0 3.200 3.175 3.200 3.150 3.200 25,834,000 82,066,661 3.1767 0.738 0.732 0.738 0.726 0.738 112,049,371 0.7324 0.79%
2004-12-06 0 3.175 3.175 3.200 3.125 3.200 46,574,000 147,096,914 3.1583 0.732 0.732 0.738 0.720 0.738 202,004,622 0.7282 0.00%
2004-12-03 0 3.175 3.150 3.175 3.125 3.250 104,471,200 330,602,181 3.1645 0.732 0.726 0.732 0.720 0.749 453,121,167 0.7296 -3.05%
2004-12-02 0 3.275 3.250 3.275 3.225 3.300 71,591,830 233,709,929 3.2645 0.755 0.749 0.755 0.744 0.761 310,514,032 0.7527 -0.76%
2004-12-01 0 3.300 3.275 3.300 3.200 3.300 74,172,000 240,456,932 3.2419 0.761 0.755 0.761 0.738 0.761 321,704,960 0.7474 -0.75%
2004-11-30 0 3.325 3.300 3.325 3.250 3.325 87,723,744 288,697,712 3.2910 0.767 0.761 0.767 0.749 0.767 380,482,710 0.7588 0.76%
2004-11-29 0 3.300 3.300 3.325 3.275 3.325 77,777,490 256,515,880 3.2981 0.761 0.761 0.767 0.755 0.767 337,342,991 0.7604 1.54%
2004-11-26 0 3.250 3.250 3.275 3.225 3.300 60,188,000 196,367,976 3.2626 0.749 0.749 0.755 0.744 0.761 261,052,393 0.7522 -0.76%
2004-11-25 0 3.275 3.250 3.275 3.250 3.300 70,426,000 230,221,830 3.2690 0.755 0.749 0.755 0.749 0.761 305,457,497 0.7537 0.77%
2004-11-24 0 3.250 3.225 3.250 3.225 3.275 109,500,000 355,132,064 3.2432 0.749 0.744 0.749 0.744 0.755 474,932,496 0.7478 2.36%
2004-11-23 0 3.175 3.150 3.175 3.125 3.200 50,795,450 161,093,371 3.1714 0.732 0.726 0.732 0.720 0.738 220,314,245 0.7312 2.42%
2004-11-22 0 3.100 3.100 3.125 3.075 3.150 38,973,900 121,167,434 3.1089 0.715 0.715 0.720 0.709 0.726 169,040,837 0.7168 -0.80%
2004-11-19 0 3.125 3.100 3.125 3.075 3.175 49,872,120 155,549,818 3.1190 0.720 0.715 0.720 0.709 0.732 216,309,502 0.7191 -0.79%
2004-11-18 0 3.150 3.125 3.150 3.125 3.200 48,036,000 151,316,834 3.1501 0.726 0.720 0.726 0.720 0.738 208,345,730 0.7263 -0.79%
2004-11-17 0 3.175 3.150 3.175 3.125 3.200 47,904,900 151,422,345 3.1609 0.732 0.726 0.732 0.720 0.738 207,777,112 0.7288 1.60%
2004-11-16 0 3.125 3.150 3.175 3.125 3.250 47,821,000 152,773,060 3.1947 0.720 0.726 0.732 0.720 0.749 207,413,214 0.7366 -4.58%
2004-11-15 0 3.275 3.250 3.275 3.225 3.275 54,742,000 177,983,592 3.2513 0.755 0.749 0.755 0.744 0.755 237,431,550 0.7496 1.55%
2004-11-12 0 3.225 3.225 3.250 3.200 3.250 54,363,500 174,898,680 3.2172 0.744 0.744 0.749 0.738 0.749 235,789,888 0.7418 0.78%
2004-11-11 0 3.200 3.175 3.200 3.150 3.200 54,448,500 172,872,575 3.1750 0.738 0.732 0.738 0.726 0.738 236,158,557 0.7320 0.79%
2004-11-10 0 3.175 3.150 3.175 3.075 3.175 75,817,652 237,942,428 3.1384 0.732 0.726 0.732 0.709 0.732 328,842,618 0.7236 1.60%
2004-11-09 0 3.125 3.100 3.125 3.100 3.125 24,861,874 77,425,605 3.1142 0.720 0.715 0.720 0.715 0.720 107,832,985 0.7180 0.81%
2004-11-08 0 3.100 3.075 3.100 3.050 3.125 47,019,000 145,636,940 3.0974 0.715 0.709 0.715 0.703 0.720 203,934,713 0.7141 0.00%
2004-11-05 0 3.100 3.100 3.125 3.075 3.175 62,225,000 194,478,347 3.1254 0.715 0.715 0.720 0.709 0.732 269,887,439 0.7206 0.00%
2004-11-04 0 3.100 3.100 3.125 3.100 3.175 83,544,000 261,594,560 3.1312 0.715 0.715 0.720 0.715 0.732 362,353,977 0.7219 0.00%
2004-11-03 0 3.100 3.075 3.100 3.050 3.125 94,488,000 292,017,000 3.0905 0.715 0.709 0.715 0.703 0.720 409,821,203 0.7125 0.81%
2004-11-02 0 3.075 3.075 3.100 3.000 3.100 90,969,300 278,272,291 3.0590 0.709 0.709 0.715 0.692 0.715 394,559,605 0.7053 4.24%
2004-11-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2004-10-29 0 2.950 2.950 2.975 2.925 2.975 83,094,000 245,606,400 2.9558 0.680 0.680 0.686 0.674 0.686 360,402,199 0.6815 -2.48%
2004-10-28 0 3.025 3.000 3.025 2.975 3.050 102,108,000 307,697,800 3.0135 0.697 0.692 0.697 0.686 0.703 442,871,300 0.6948 1.68%
2004-10-27 0 2.975 2.975 3.000 2.950 3.025 105,204,000 314,774,900 2.9920 0.686 0.686 0.692 0.680 0.697 456,299,528 0.6898 1.71%
2004-10-26 0 2.925 2.925 2.950 2.925 3.025 136,850,000 402,351,770 2.9401 0.674 0.674 0.680 0.674 0.697 593,557,188 0.6779 -2.50%
2004-10-25 0 3.000 2.975 3.000 2.975 3.050 92,518,000 278,457,750 3.0098 0.692 0.686 0.692 0.686 0.703 401,276,755 0.6939 -2.44%
2004-10-21 0 3.075 3.075 3.100 3.050 3.100 30,548,737 93,958,808 3.0757 0.709 0.709 0.715 0.703 0.715 132,498,520 0.7091 0.82%
2004-10-20 0 3.050 3.025 3.050 3.025 3.150 70,232,685 215,300,296 3.0655 0.703 0.697 0.703 0.697 0.726 304,619,036 0.7068 -3.94%
2004-10-19 0 3.175 3.175 3.200 3.125 3.200 41,970,000 132,163,116 3.1490 0.732 0.732 0.738 0.720 0.738 182,035,770 0.7260 1.60%
2004-10-18 0 3.125 3.075 3.125 3.075 3.150 30,713,900 95,165,753 3.0985 0.720 0.709 0.720 0.709 0.726 133,214,878 0.7144 0.81%
2004-10-15 0 3.100 3.100 3.125 3.075 3.150 47,364,400 146,952,723 3.1026 0.715 0.715 0.720 0.709 0.726 205,432,810 0.7153 0.00%
2004-10-14 0 3.100 3.075 3.100 3.000 3.125 78,961,000 243,572,587 3.0847 0.715 0.709 0.715 0.692 0.720 342,476,208 0.7112 -1.59%
2004-10-13 0 3.150 3.125 3.150 3.100 3.250 60,730,000 192,743,378 3.1738 0.726 0.720 0.726 0.715 0.749 263,403,201 0.7317 -3.08%
2004-10-12 0 3.250 3.250 3.275 3.250 3.325 37,348,000 122,576,950 3.2820 0.749 0.749 0.755 0.749 0.767 161,988,848 0.7567 -1.52%
2004-10-11 0 3.300 3.275 3.300 3.275 3.325 48,601,000 159,977,575 3.2917 0.761 0.755 0.761 0.755 0.767 210,796,294 0.7589 0.00%
2004-10-08 0 3.300 3.275 3.300 3.200 3.325 94,131,000 307,834,380 3.2703 0.761 0.755 0.761 0.738 0.767 408,272,793 0.7540 0.76%
2004-10-07 0 3.275 3.250 3.275 3.225 3.275 68,926,798 224,147,264 3.2520 0.755 0.749 0.755 0.744 0.755 298,955,034 0.7498 3.15%
2004-10-06 0 3.175 3.175 3.200 3.175 3.300 81,477,000 263,025,898 3.2282 0.732 0.732 0.738 0.732 0.761 353,388,813 0.7443 -3.05%
2004-10-05 0 3.275 3.250 3.275 3.200 3.275 55,901,192 181,709,027 3.2505 0.755 0.749 0.755 0.738 0.755 242,459,294 0.7494 0.00%
2004-10-04 0 3.275 3.275 3.300 3.225 3.300 138,945,241 451,013,166 3.2460 0.755 0.755 0.761 0.744 0.761 602,644,841 0.7484 3.15%
2004-09-30 0 3.175 3.150 3.175 3.125 3.200 121,020,556 383,947,274 3.1726 0.732 0.726 0.732 0.720 0.738 524,900,409 0.7315 1.60%
2004-09-28 0 3.125 3.100 3.125 3.050 3.150 57,956,000 179,859,650 3.1034 0.720 0.715 0.720 0.703 0.726 251,371,578 0.7155 1.63%
2004-09-27 0 3.075 3.075 3.100 3.050 3.125 37,282,165 115,068,082 3.0864 0.709 0.709 0.715 0.703 0.720 161,703,303 0.7116 0.00%
2004-09-24 0 3.075 3.075 3.100 3.075 3.175 56,644,798 176,466,169 3.1153 0.709 0.709 0.715 0.709 0.732 245,684,523 0.7183 -1.60%
2004-09-23 0 3.125 3.125 3.150 3.050 3.150 57,527,800 179,277,530 3.1164 0.720 0.720 0.726 0.703 0.726 249,514,353 0.7185 0.81%
2004-09-22 0 3.100 3.100 3.125 3.100 3.200 69,416,000 218,255,430 3.1442 0.715 0.715 0.720 0.715 0.738 301,076,842 0.7249 -1.59%
2004-09-21 0 3.150 3.150 3.175 3.100 3.200 104,986,500 331,347,059 3.1561 0.726 0.726 0.732 0.715 0.738 455,356,169 0.7277 0.00%
2004-09-20 0 3.150 3.150 3.175 3.075 3.175 108,782,060 340,149,402 3.1269 0.726 0.726 0.732 0.709 0.732 471,818,587 0.7209 2.44%
2004-09-17 0 3.075 3.050 3.075 3.050 3.100 95,577,920 293,894,376 3.0749 0.709 0.703 0.709 0.703 0.715 414,548,494 0.7090 0.82%
2004-09-16 0 3.050 3.025 3.050 2.925 3.050 77,833,800 233,431,950 2.9991 0.703 0.697 0.703 0.674 0.703 337,587,223 0.6915 2.52%
2004-09-15 0 2.975 2.950 2.975 2.900 3.000 75,202,838 222,181,338 2.9544 0.686 0.680 0.686 0.669 0.692 326,175,996 0.6812 0.00%
2004-09-14 0 2.975 2.975 3.000 2.950 3.025 39,516,000 118,326,450 2.9944 0.686 0.686 0.692 0.680 0.697 171,392,078 0.6904 1.71%
2004-09-13 0 2.925 2.925 2.975 2.925 3.000 32,944,000 97,158,600 2.9492 0.674 0.674 0.686 0.674 0.692 142,887,453 0.6800 0.86%
2004-09-10 0 2.900 2.900 2.925 2.850 2.975 59,418,300 172,201,925 2.8981 0.669 0.669 0.674 0.657 0.686 257,713,987 0.6682 -2.10%
2004-09-09 0 3.000 2.975 3.000 2.975 3.050 63,826,000 192,305,417 3.0130 0.683 0.677 0.683 0.677 0.694 280,354,551 0.6859 -1.64%
2004-09-08 0 3.050 3.025 3.050 3.025 3.100 75,244,200 231,320,090 3.0743 0.694 0.689 0.694 0.689 0.706 330,508,789 0.6999 0.83%
2004-09-07 0 3.025 3.025 3.050 3.000 3.075 30,308,000 91,807,050 3.0291 0.689 0.689 0.694 0.683 0.700 133,127,342 0.6896 0.00%
2004-09-06 0 3.025 3.000 3.025 3.000 3.050 82,348,000 249,224,980 3.0265 0.689 0.683 0.689 0.683 0.694 361,712,102 0.6890 0.00%
2004-09-03 0 3.025 3.000 3.025 3.000 3.075 82,964,800 252,869,278 3.0479 0.689 0.683 0.689 0.683 0.700 364,421,384 0.6939 -0.82%
2004-09-02 0 3.050 3.025 3.050 3.025 3.100 43,018,080 131,574,086 3.0586 0.694 0.689 0.694 0.689 0.706 188,956,139 0.6963 -0.81%
2004-09-01 0 3.075 3.075 3.100 3.075 3.125 82,659,946 254,904,474 3.0838 0.700 0.700 0.706 0.700 0.711 363,082,319 0.7021 0.82%
2004-08-31 0 3.050 3.025 3.050 3.000 3.075 78,399,860 238,579,819 3.0431 0.694 0.689 0.694 0.683 0.700 344,369,968 0.6928 0.00%
2004-08-30 0 3.050 3.025 3.050 3.000 3.050 63,204,000 190,680,548 3.0169 0.694 0.689 0.694 0.683 0.694 277,622,428 0.6868 1.67%
2004-08-27 0 3.000 2.975 3.000 2.950 3.050 50,855,000 152,723,020 3.0031 0.683 0.677 0.683 0.672 0.694 223,379,668 0.6837 0.00%
2004-08-26 0 3.000 3.000 3.025 2.975 3.050 62,527,000 188,082,605 3.0080 0.683 0.683 0.689 0.677 0.694 274,648,717 0.6848 0.00%
2004-08-25 0 3.000 3.000 3.025 2.925 3.025 77,265,000 229,878,600 2.9752 0.683 0.683 0.689 0.666 0.689 339,385,116 0.6773 2.56%
2004-08-24 0 2.925 2.900 2.925 2.825 2.950 63,254,000 182,615,200 2.8870 0.666 0.660 0.666 0.643 0.672 277,842,052 0.6573 0.86%
2004-08-23 0 2.900 2.850 2.875 2.850 2.900 49,981,000 143,732,360 2.8757 0.660 0.649 0.655 0.649 0.660 219,540,639 0.6547 1.75%
2004-08-20 0 2.850 2.825 2.850 2.775 2.850 66,976,000 187,931,028 2.8059 0.649 0.643 0.649 0.632 0.649 294,190,869 0.6388 1.79%
2004-08-19 0 2.800 2.775 2.800 2.750 2.875 95,490,000 267,421,822 2.8005 0.637 0.632 0.637 0.626 0.655 419,438,099 0.6376 1.82%
2004-08-18 0 2.750 2.750 2.775 2.700 2.775 62,478,000 171,740,765 2.7488 0.626 0.626 0.632 0.615 0.632 274,433,486 0.6258 0.00%
2004-08-17 0 2.750 2.725 2.750 2.725 2.825 63,659,000 176,478,942 2.7723 0.626 0.620 0.626 0.620 0.643 279,621,007 0.6311 -0.90%
2004-08-16 0 2.775 2.750 2.775 2.725 2.775 33,173,454 91,604,460 2.7614 0.632 0.626 0.632 0.620 0.632 145,713,797 0.6287 -0.89%
2004-08-13 0 2.800 2.775 2.800 2.775 2.850 125,388,000 351,751,698 2.8053 0.637 0.632 0.637 0.632 0.649 550,764,524 0.6387 -0.88%
2004-08-12 0 2.825 2.825 2.850 2.775 2.875 106,726,000 300,985,000 2.8202 0.643 0.643 0.649 0.632 0.655 468,792,026 0.6420 -1.74%
2004-08-11 0 2.875 2.850 2.875 2.800 3.025 85,344,000 246,423,370 2.8874 0.655 0.649 0.655 0.637 0.689 374,871,977 0.6574 -3.36%
2004-08-10 0 2.975 2.975 3.000 2.975 3.050 59,271,500 178,201,507 3.0065 0.677 0.677 0.683 0.677 0.694 260,348,992 0.6845 -1.65%
2004-08-09 0 3.025 3.025 3.050 3.025 3.075 50,118,000 153,166,170 3.0561 0.689 0.689 0.694 0.689 0.700 220,142,409 0.6958 -2.42%
2004-08-06 0 3.100 3.075 3.100 3.050 3.100 30,076,000 92,586,538 3.0784 0.706 0.700 0.706 0.694 0.706 132,108,286 0.7008 0.81%
2004-08-05 0 3.075 3.050 3.075 3.025 3.100 39,641,500 121,411,644 3.0627 0.700 0.694 0.700 0.689 0.706 174,124,572 0.6973 1.65%
2004-08-04 0 3.025 3.025 3.050 2.975 3.075 47,801,000 143,974,618 3.0120 0.689 0.689 0.694 0.677 0.700 209,965,029 0.6857 -0.82%
2004-08-03 0 3.050 3.025 3.075 3.000 3.100 54,910,600 166,509,790 3.0324 0.694 0.689 0.700 0.683 0.706 241,193,818 0.6904 0.00%
2004-08-02 0 3.050 3.050 3.075 3.025 3.100 33,836,000 103,735,750 3.0658 0.694 0.694 0.700 0.689 0.706 148,624,018 0.6980 0.00%
2004-07-30 0 3.050 3.025 3.075 3.025 3.100 62,816,900 191,386,043 3.0467 0.694 0.689 0.700 0.689 0.706 275,922,098 0.6936 0.83%
2004-07-29 0 3.025 3.000 3.025 2.975 3.025 85,534,390 255,900,771 2.9918 0.689 0.683 0.689 0.677 0.689 375,708,262 0.6811 1.68%
2004-07-28 0 2.975 2.975 3.000 2.950 3.050 119,481,312 358,691,628 3.0021 0.677 0.677 0.683 0.672 0.694 524,819,503 0.6835 -3.25%
2004-07-27 0 3.075 3.050 3.075 3.000 3.075 68,087,561 207,805,986 3.0520 0.700 0.694 0.700 0.683 0.700 299,073,381 0.6948 1.65%
2004-07-26 0 3.025 3.000 3.050 3.000 3.050 32,717,000 98,815,975 3.0203 0.689 0.683 0.694 0.683 0.694 143,708,831 0.6876 -0.82%
2004-07-23 0 3.050 3.050 3.075 3.025 3.075 49,076,203 150,136,211 3.0592 0.694 0.694 0.700 0.689 0.700 215,566,335 0.6965 -0.81%
2004-07-22 0 3.075 3.050 3.075 3.050 3.125 90,181,974 278,173,919 3.0846 0.700 0.694 0.700 0.694 0.711 396,122,691 0.7022 -2.38%
2004-07-21 0 3.150 3.125 3.150 3.100 3.175 153,667,230 482,173,622 3.1378 0.717 0.711 0.717 0.706 0.723 674,980,530 0.7144 2.44%
2004-07-20 0 3.075 3.050 3.075 3.025 3.100 113,575,000 346,988,742 3.0552 0.700 0.694 0.700 0.689 0.706 498,876,135 0.6955 0.82%
2004-07-19 0 3.050 3.025 3.050 2.950 3.100 147,059,186 445,684,862 3.0306 0.694 0.689 0.694 0.672 0.706 645,954,817 0.6900 3.39%
2004-07-16 0 2.950 2.925 2.950 2.850 3.000 86,334,003 253,842,551 2.9402 0.672 0.666 0.672 0.649 0.683 379,220,548 0.6694 2.61%
2004-07-15 0 2.875 2.850 2.875 2.800 2.875 72,211,530 205,486,158 2.8456 0.655 0.649 0.655 0.637 0.655 317,187,840 0.6478 1.77%
2004-07-14 0 2.825 2.800 2.825 2.750 2.850 29,574,000 82,899,500 2.8031 0.643 0.637 0.643 0.626 0.649 129,903,260 0.6382 -0.88%
2004-07-13 0 2.850 2.825 2.850 2.750 2.850 48,404,742 136,474,161 2.8194 0.649 0.643 0.649 0.626 0.649 212,616,954 0.6419 0.88%
2004-07-12 0 2.825 2.800 2.825 2.800 2.925 70,491,311 200,346,306 2.8421 0.643 0.637 0.643 0.637 0.666 309,631,809 0.6470 -2.59%
2004-07-09 0 2.900 2.875 2.900 2.875 2.925 19,609,556 56,939,379 2.9037 0.660 0.655 0.660 0.655 0.666 86,134,620 0.6611 0.00%
2004-07-08 0 2.900 2.875 2.900 2.850 2.975 62,081,500 180,845,865 2.9130 0.660 0.655 0.660 0.649 0.677 272,691,867 0.6632 -1.69%
2004-07-07 0 2.950 2.950 2.975 2.925 3.000 65,333,000 193,907,715 2.9680 0.672 0.672 0.677 0.666 0.683 286,974,022 0.6757 0.00%
2004-07-06 0 2.950 2.950 2.975 2.900 3.000 80,175,740 237,346,412 2.9603 0.672 0.672 0.677 0.660 0.683 352,170,489 0.6740 0.85%
2004-07-05 0 2.925 2.900 2.950 2.850 2.950 66,519,089 193,807,897 2.9136 0.666 0.660 0.672 0.649 0.672 292,183,896 0.6633 0.86%
2004-07-02 0 2.900 2.875 2.900 2.775 2.925 67,373,458 192,478,311 2.8569 0.660 0.655 0.660 0.632 0.666 295,936,697 0.6504 1.75%
2004-06-30 0 2.850 2.850 2.875 2.825 2.925 89,958,422 258,926,982 2.8783 0.649 0.649 0.655 0.643 0.666 395,140,743 0.6553 0.88%
2004-06-29 0 2.825 2.825 2.850 2.775 2.875 90,095,600 254,357,820 2.8232 0.643 0.643 0.649 0.632 0.655 395,743,295 0.6427 -1.74%
2004-06-28 0 2.875 2.875 2.900 2.825 2.925 75,223,422 216,641,148 2.8800 0.655 0.655 0.660 0.643 0.666 330,417,522 0.6557 1.77%
2004-06-25 0 2.825 2.825 2.850 2.775 2.900 82,296,422 233,781,221 2.8407 0.643 0.643 0.649 0.632 0.660 361,485,546 0.6467 1.80%
2004-06-24 0 2.775 2.775 2.800 2.675 2.800 111,476,200 308,259,033 2.7652 0.632 0.632 0.637 0.609 0.637 489,657,194 0.6295 5.71%
2004-06-23 0 2.625 2.625 2.650 2.625 2.675 86,984,000 229,637,030 2.6400 0.598 0.598 0.603 0.598 0.609 382,075,648 0.6010 0.00%
2004-06-21 0 2.625 2.625 2.650 2.600 2.700 92,226,900 243,547,743 2.6407 0.598 0.598 0.603 0.592 0.615 405,104,991 0.6012 -1.87%
2004-06-18 0 2.675 2.650 2.675 2.600 2.725 158,668,000 420,683,200 2.6513 0.609 0.603 0.609 0.592 0.620 696,946,322 0.6036 -3.60%
2004-06-17 0 2.775 2.750 2.775 2.700 2.875 102,237,200 284,323,422 2.7810 0.632 0.626 0.632 0.615 0.655 449,075,053 0.6331 -2.63%
2004-06-16 0 2.850 2.825 2.850 2.800 2.925 69,864,000 198,709,350 2.8442 0.649 0.643 0.649 0.637 0.666 306,876,357 0.6475 0.00%
2004-06-15 0 2.850 2.825 2.850 2.825 2.900 76,282,000 218,909,750 2.8697 0.649 0.643 0.649 0.643 0.660 335,067,306 0.6533 -2.56%
2004-06-14 0 2.925 2.900 2.925 2.900 3.075 60,628,370 181,647,132 2.9961 0.666 0.660 0.666 0.660 0.700 266,309,019 0.6821 -4.10%
2004-06-11 0 3.050 3.025 3.050 2.950 3.050 58,860,087 177,067,471 3.0083 0.694 0.689 0.694 0.672 0.694 258,541,868 0.6849 2.52%
2004-06-10 0 2.975 2.975 3.000 2.875 3.000 64,129,120 189,541,160 2.9556 0.677 0.677 0.683 0.655 0.683 281,686,001 0.6729 0.85%
2004-06-09 0 2.950 2.925 2.950 2.900 2.975 39,328,000 115,384,808 2.9339 0.672 0.666 0.672 0.660 0.677 172,747,529 0.6679 0.00%
2004-06-08 0 2.950 2.950 2.975 2.950 3.000 77,471,340 230,042,337 2.9694 0.672 0.672 0.677 0.672 0.683 340,291,461 0.6760 0.00%
2004-06-07 0 2.950 2.950 2.975 2.875 2.975 95,141,594 279,252,864 2.9351 0.672 0.672 0.677 0.655 0.677 417,907,732 0.6682 5.36%
2004-06-04 0 2.800 2.775 2.800 2.775 2.825 50,427,000 141,526,410 2.8066 0.637 0.632 0.637 0.632 0.643 221,499,686 0.6389 -0.88%
2004-06-03 0 2.825 2.825 2.850 2.775 2.950 91,883,700 261,946,626 2.8508 0.643 0.643 0.649 0.632 0.672 403,597,492 0.6490 -5.04%
2004-06-02 0 2.975 2.950 2.975 2.925 3.000 60,044,411 178,048,067 2.9653 0.677 0.672 0.677 0.666 0.683 263,743,990 0.6751 0.85%
2004-06-01 0 2.950 2.925 2.950 2.925 2.975 93,172,210 275,066,773 2.9522 0.672 0.666 0.672 0.666 0.677 409,257,248 0.6721 0.85%
2004-05-31 0 2.925 2.900 2.925 2.825 2.950 80,515,868 232,906,135 2.8927 0.666 0.660 0.666 0.643 0.672 353,664,495 0.6586 0.00%
2004-05-28 0 2.925 2.925 2.950 2.875 2.975 156,565,682 459,218,956 2.9331 0.666 0.666 0.672 0.655 0.677 687,711,928 0.6677 2.63%
2004-05-27 0 2.850 2.850 2.875 2.825 2.900 96,183,840 275,380,328 2.8631 0.649 0.649 0.655 0.643 0.660 422,485,779 0.6518 3.89%
2004-05-25 0 2.800 2.800 2.825 2.750 2.850 88,201,543 247,893,020 2.8105 0.625 0.625 0.630 0.613 0.636 395,416,751 0.6269 1.82%
2004-05-24 0 2.750 2.750 2.775 2.650 2.800 104,572,814 284,400,554 2.7196 0.613 0.613 0.619 0.591 0.625 468,810,872 0.6066 1.85%
2004-05-21 0 2.700 2.675 2.700 2.575 2.700 54,438,400 144,191,958 2.6487 0.602 0.597 0.602 0.574 0.602 244,053,046 0.5908 2.86%
2004-05-20 0 2.625 2.600 2.625 2.525 2.650 100,154,000 259,733,826 2.5933 0.586 0.580 0.586 0.563 0.591 449,000,867 0.5785 0.00%
2004-05-19 0 2.625 2.600 2.625 2.550 2.650 172,303,800 448,874,295 2.6051 0.586 0.580 0.586 0.569 0.591 772,455,973 0.5811 5.00%
2004-05-18 0 2.500 2.475 2.500 2.400 2.500 169,783,900 417,848,668 2.4611 0.558 0.552 0.558 0.535 0.558 761,158,997 0.5490 1.01%
2004-05-17 0 2.475 2.450 2.475 2.400 2.650 165,242,775 414,271,207 2.5070 0.552 0.546 0.552 0.535 0.591 740,800,659 0.5592 -7.48%
2004-05-14 0 2.675 2.650 2.675 2.625 2.800 140,171,485 377,822,669 2.6954 0.597 0.591 0.597 0.586 0.625 628,403,441 0.6012 -3.60%
2004-05-13 0 2.775 2.750 2.775 2.700 2.800 133,163,670 365,356,948 2.7437 0.619 0.613 0.619 0.602 0.625 596,986,673 0.6120 1.83%
2004-05-12 0 2.725 2.700 2.725 2.700 2.775 128,339,090 350,887,687 2.7341 0.608 0.602 0.608 0.602 0.619 575,357,576 0.6099 3.81%
2004-05-11 0 2.625 2.625 2.650 2.550 2.650 238,016,718 619,576,797 2.6031 0.586 0.586 0.591 0.569 0.591 1,067,053,864 0.5806 -1.87%
2004-05-10 0 2.675 2.650 2.675 2.650 2.825 176,712,000 480,947,167 2.7216 0.597 0.591 0.597 0.591 0.630 792,218,395 0.6071 -7.76%
2004-05-07 0 2.900 2.875 2.900 2.850 2.975 114,816,300 333,327,113 2.9031 0.647 0.641 0.647 0.636 0.664 514,733,492 0.6476 0.00%
2004-05-06 0 2.900 2.875 2.900 2.875 2.950 101,480,955 294,252,898 2.8996 0.647 0.641 0.647 0.641 0.658 454,949,745 0.6468 1.75%
2004-05-05 0 2.850 2.850 2.875 2.825 2.950 100,114,024 287,845,752 2.8752 0.636 0.636 0.641 0.630 0.658 448,821,650 0.6413 -1.72%
2004-05-04 0 2.900 2.900 2.925 2.775 2.925 153,480,436 439,702,913 2.8649 0.647 0.647 0.652 0.619 0.652 688,068,862 0.6390 6.42%
2004-05-03 0 2.725 2.700 2.725 2.675 2.775 80,283,500 219,440,054 2.7333 0.608 0.602 0.608 0.597 0.619 359,919,335 0.6097 0.93%
2004-04-30 0 2.700 2.675 2.700 2.575 2.725 169,424,200 450,903,206 2.6614 0.602 0.597 0.602 0.574 0.608 759,546,425 0.5936 -0.92%
2004-04-29 0 2.725 2.700 2.725 2.600 2.725 131,928,000 352,699,929 2.6734 0.608 0.602 0.608 0.580 0.608 591,447,035 0.5963 -0.91%
2004-04-28 0 2.750 2.750 2.775 2.675 2.800 110,871,200 305,540,823 2.7558 0.613 0.613 0.619 0.597 0.625 497,047,196 0.6147 2.80%
2004-04-27 0 2.675 2.675 2.700 2.650 2.725 58,004,000 156,264,030 2.6940 0.597 0.597 0.602 0.591 0.608 260,038,004 0.6009 0.94%
2004-04-26 0 2.650 2.625 2.650 2.625 2.800 96,827,900 261,118,959 2.6967 0.591 0.586 0.591 0.586 0.625 434,089,612 0.6015 -5.36%
2004-04-23 0 2.800 2.800 2.825 2.700 2.850 126,272,062 352,050,383 2.7880 0.625 0.625 0.630 0.602 0.636 566,090,873 0.6219 4.67%
2004-04-22 0 2.675 2.650 2.675 2.600 2.775 118,371,666 316,414,618 2.6731 0.597 0.591 0.597 0.580 0.619 530,672,570 0.5963 0.00%
2004-04-21 0 2.675 2.650 2.675 2.650 2.750 152,092,000 411,086,438 2.7029 0.597 0.591 0.597 0.591 0.613 681,844,358 0.6029 -4.46%
2004-04-20 0 2.800 2.775 2.800 2.675 2.875 191,820,000 531,770,534 2.7722 0.625 0.619 0.625 0.597 0.641 859,949,141 0.6184 -3.45%
2004-04-19 0 2.900 2.875 2.900 2.850 2.925 46,100,000 132,478,152 2.8737 0.647 0.641 0.647 0.636 0.652 206,671,126 0.6410 0.00%
2004-04-16 0 2.900 2.900 2.925 2.875 2.925 68,609,480 199,043,887 2.9011 0.647 0.647 0.652 0.641 0.652 307,583,481 0.6471 0.00%
2004-04-15 0 2.900 2.875 2.900 2.875 2.975 106,889,400 310,511,301 2.9050 0.647 0.641 0.647 0.641 0.664 479,196,370 0.6480 -2.52%
2004-04-14 0 2.975 2.950 2.975 2.950 3.050 132,736,598 397,181,922 2.9923 0.664 0.658 0.664 0.658 0.680 595,072,064 0.6675 -4.03%
2004-04-13 0 3.100 3.100 3.125 3.050 3.150 64,228,000 198,981,410 3.0980 0.691 0.691 0.697 0.680 0.703 287,940,848 0.6910 -0.80%
2004-04-08 0 3.125 3.100 3.125 3.075 3.125 72,550,000 225,163,162 3.1036 0.697 0.691 0.697 0.686 0.697 325,249,245 0.6923 0.81%
2004-04-07 0 3.100 3.075 3.100 3.050 3.100 68,894,000 211,662,246 3.0723 0.691 0.686 0.691 0.680 0.691 308,859,014 0.6853 0.00%
2004-04-06 0 3.100 3.075 3.100 3.025 3.100 107,439,184 330,335,156 3.0746 0.691 0.686 0.691 0.675 0.691 481,661,109 0.6858 1.64%
2004-04-02 0 3.050 3.025 3.050 2.950 3.050 80,711,620 242,139,444 3.0001 0.680 0.675 0.680 0.658 0.680 361,838,642 0.6692 2.52%
2004-04-01 0 2.975 2.950 2.975 2.900 3.000 88,603,300 261,713,975 2.9538 0.664 0.658 0.664 0.647 0.669 397,217,869 0.6589 -0.83%
2004-03-31 0 3.000 2.975 3.000 2.875 3.025 212,141,560 628,965,925 2.9648 0.669 0.664 0.669 0.641 0.675 951,052,821 0.6613 4.35%
2004-03-30 0 2.875 2.850 2.875 2.775 2.875 132,688,298 373,882,403 2.8177 0.641 0.636 0.641 0.619 0.641 594,855,530 0.6285 4.55%
2004-03-29 0 2.750 2.750 2.800 2.650 2.800 218,967,400 598,969,885 2.7354 0.613 0.613 0.625 0.591 0.625 981,653,777 0.6102 -1.79%
2004-03-26 0 2.800 2.800 2.825 2.725 2.950 183,856,000 520,072,058 2.8287 0.625 0.625 0.630 0.608 0.658 824,245,695 0.6310 -2.61%
2004-03-25 0 2.875 2.875 2.900 2.850 3.000 135,037,000 397,197,408 2.9414 0.641 0.641 0.647 0.636 0.669 605,385,007 0.6561 -4.96%
2004-03-24 0 3.025 3.000 3.025 2.950 3.050 131,049,100 396,023,387 3.0219 0.675 0.669 0.675 0.658 0.680 587,506,834 0.6741 2.54%
2004-03-23 0 2.950 2.950 2.975 2.875 3.000 176,816,480 521,094,976 2.9471 0.658 0.658 0.664 0.641 0.669 792,686,790 0.6574 0.00%
2004-03-22 0 2.950 2.950 2.975 2.950 3.050 193,255,730 579,264,718 2.9974 0.658 0.658 0.664 0.658 0.680 866,385,669 0.6686 -4.07%
2004-03-19 0 3.075 3.050 3.075 3.025 3.125 153,570,000 472,442,100 3.0764 0.686 0.680 0.686 0.675 0.697 688,470,386 0.6862 -0.81%
2004-03-18 0 3.100 3.100 3.125 3.075 3.150 2,158,579,000 6,743,521,925 3.1241 0.691 0.691 0.697 0.686 0.703 9,677,135,627 0.6969 -4.62%
2004-03-17 0 3.250 3.225 3.250 3.200 3.300 80,876,200 262,375,320 3.2442 0.725 0.719 0.725 0.714 0.736 362,576,471 0.7236 1.56%
2004-03-16 0 3.200 3.200 3.225 3.125 3.250 96,490,200 308,061,793 3.1927 0.714 0.714 0.719 0.697 0.725 432,575,668 0.7122 0.00%
2004-03-15 0 3.200 3.200 3.225 3.150 3.275 82,551,000 265,425,275 3.2153 0.714 0.714 0.719 0.703 0.731 370,084,775 0.7172 0.00%
2004-03-12 0 3.200 3.175 3.200 2.950 3.200 213,641,000 658,598,386 3.0827 0.714 0.708 0.714 0.658 0.714 957,774,968 0.6876 0.79%
2004-03-11 0 3.175 3.150 3.175 3.125 3.225 103,162,000 327,996,900 3.1794 0.708 0.703 0.708 0.697 0.719 462,486,045 0.7092 -3.05%
2004-03-10 0 3.275 3.250 3.275 3.225 3.325 83,235,000 272,882,550 3.2785 0.731 0.725 0.731 0.719 0.742 373,151,218 0.7313 -2.24%
2004-03-09 0 3.350 3.325 3.350 3.300 3.375 83,585,700 278,649,792 3.3337 0.747 0.742 0.747 0.736 0.753 374,723,443 0.7436 0.00%
2004-03-08 0 3.350 3.325 3.350 3.300 3.375 115,102,000 385,093,910 3.3457 0.747 0.742 0.747 0.736 0.753 516,014,315 0.7463 2.29%
2004-03-05 0 3.275 3.275 3.300 3.275 3.350 128,231,000 424,148,368 3.3077 0.731 0.731 0.736 0.731 0.747 574,872,997 0.7378 -0.76%
2004-03-04 0 3.300 3.275 3.325 3.275 3.400 212,060,892 706,142,379 3.3299 0.736 0.731 0.742 0.731 0.758 950,691,178 0.7428 -0.75%
2004-03-03 0 3.325 3.300 3.325 3.225 3.325 108,322,000 354,345,650 3.2712 0.742 0.736 0.742 0.719 0.742 485,618,866 0.7297 1.53%
2004-03-02 0 3.275 3.250 3.275 3.250 3.350 135,969,300 448,807,395 3.3008 0.731 0.725 0.731 0.725 0.747 609,564,606 0.7363 0.77%
2004-03-01 0 3.250 3.225 3.250 3.225 3.300 70,308,195 229,582,666 3.2654 0.725 0.719 0.725 0.719 0.736 315,198,998 0.7284 -0.76%
2004-02-27 0 3.275 3.250 3.275 3.150 3.300 124,846,108 404,847,015 3.2428 0.731 0.725 0.731 0.703 0.736 559,698,172 0.7233 1.55%
2004-02-26 0 3.225 3.200 3.225 3.125 3.225 97,777,538 309,985,526 3.1703 0.719 0.714 0.719 0.697 0.719 438,346,939 0.7072 1.57%
2004-02-25 0 3.175 3.150 3.175 3.125 3.275 178,591,500 566,768,625 3.1735 0.708 0.703 0.708 0.697 0.731 800,644,390 0.7079 -1.55%
2004-02-24 0 3.225 3.200 3.225 3.175 3.250 57,267,000 184,627,268 3.2240 0.719 0.714 0.719 0.708 0.725 256,733,956 0.7191 -0.77%
2004-02-23 0 3.250 3.225 3.250 3.150 3.250 72,992,000 234,639,536 3.2146 0.725 0.719 0.725 0.703 0.725 327,230,777 0.7170 1.56%
2004-02-20 0 3.200 3.175 3.200 3.150 3.250 129,293,600 412,935,368 3.1938 0.714 0.708 0.714 0.703 0.725 579,636,744 0.7124 0.00%
2004-02-19 0 3.200 3.175 3.200 3.175 3.375 169,562,158 552,240,521 3.2569 0.714 0.708 0.714 0.708 0.753 760,164,905 0.7265 -5.88%
2004-02-18 0 3.400 3.375 3.400 3.350 3.450 118,012,500 402,706,196 3.4124 0.758 0.753 0.758 0.747 0.770 529,062,392 0.7612 0.00%
2004-02-17 0 3.400 3.375 3.400 3.350 3.450 168,690,000 574,072,158 3.4031 0.758 0.753 0.758 0.747 0.770 756,254,929 0.7591 0.00%
2004-02-16 0 3.400 3.375 3.400 3.250 3.400 175,196,000 584,628,200 3.3370 0.758 0.753 0.758 0.725 0.758 785,422,008 0.7443 3.82%
2004-02-13 0 3.275 3.250 3.275 3.175 3.300 110,530,000 359,160,412 3.2494 0.731 0.725 0.731 0.708 0.736 495,517,561 0.7248 1.55%
2004-02-12 0 3.225 3.200 3.225 3.200 3.275 115,307,038 372,111,249 3.2271 0.719 0.714 0.719 0.714 0.731 516,933,522 0.7198 1.57%
2004-02-11 0 3.175 3.175 3.200 3.175 3.275 1,822,716,000 5,760,215,250 3.1602 0.708 0.708 0.714 0.708 0.731 8,171,426,639 0.7049 0.00%
2004-02-10 0 3.175 3.175 3.200 3.150 3.350 150,769,000 493,005,175 3.2699 0.708 0.708 0.714 0.703 0.747 675,913,210 0.7294 -5.93%
2004-02-09 0 3.375 3.350 3.375 3.300 3.400 149,714,000 501,670,372 3.3509 0.753 0.747 0.753 0.736 0.758 671,183,535 0.7474 3.85%
2004-02-06 0 3.250 3.225 3.250 3.050 3.250 116,836,000 369,128,685 3.1594 0.725 0.719 0.725 0.680 0.725 523,788,019 0.7047 6.56%
2004-02-05 0 3.050 3.025 3.050 2.950 3.100 92,552,000 280,095,100 3.0264 0.680 0.675 0.680 0.658 0.691 414,920,305 0.6751 0.83%
2004-02-04 0 3.025 3.050 3.125 3.000 3.200 95,609,200 297,177,372 3.1083 0.675 0.680 0.697 0.669 0.714 428,626,052 0.6933 -3.97%
2004-02-03 0 3.150 3.125 3.150 2.975 3.175 109,630,900 338,440,353 3.0871 0.703 0.697 0.703 0.664 0.708 491,486,801 0.6886 5.00%
2004-02-02 0 3.000 3.000 3.025 2.925 3.025 85,763,900 255,670,273 2.9811 0.669 0.669 0.675 0.652 0.675 384,488,542 0.6650 -3.23%
2004-01-30 0 3.100 3.075 3.100 3.050 3.125 73,208,000 226,351,742 3.0919 0.691 0.686 0.691 0.680 0.697 328,199,128 0.6897 -1.59%
2004-01-29 0 3.150 3.125 3.150 3.025 3.150 89,926,000 277,646,886 3.0875 0.703 0.697 0.703 0.675 0.703 403,147,672 0.6887 -0.79%
2004-01-28 0 3.175 3.150 3.175 3.125 3.250 81,450,600 259,404,485 3.1848 0.708 0.703 0.708 0.697 0.725 365,151,566 0.7104 -2.31%
2004-01-27 0 3.250 3.225 3.250 3.125 3.250 86,018,200 275,329,231 3.2008 0.725 0.719 0.725 0.697 0.725 385,628,595 0.7140 0.78%
2004-01-26 0 3.225 3.200 3.225 3.175 3.475 123,308,169 405,626,018 3.2895 0.719 0.714 0.719 0.708 0.775 552,803,430 0.7338 -7.19%
2004-01-21 0 3.475 3.450 3.475 3.400 3.500 63,220,000 218,186,450 3.4512 0.775 0.770 0.775 0.758 0.781 283,421,878 0.7698 0.72%
2004-01-20 0 3.450 3.425 3.450 3.300 3.450 113,985,000 385,955,525 3.3860 0.770 0.764 0.770 0.736 0.770 511,006,687 0.7553 6.15%
2004-01-19 0 3.250 3.225 3.250 2.950 3.275 102,764,440 319,107,186 3.1052 0.725 0.719 0.725 0.658 0.731 460,703,742 0.6927 7.44%
2004-01-16 0 3.025 3.025 3.050 3.000 3.125 71,815,000 220,368,900 3.0686 0.675 0.675 0.680 0.669 0.697 321,954,163 0.6845 -2.42%
2004-01-15 0 3.100 3.100 3.125 3.075 3.200 104,569,000 326,176,969 3.1193 0.691 0.691 0.697 0.686 0.714 468,793,774 0.6958 1.64%
2004-01-14 0 3.050 3.025 3.050 3.050 3.225 179,906,000 562,538,600 3.1268 0.680 0.675 0.680 0.680 0.719 806,537,431 0.6975 -4.69%
2004-01-13 0 3.200 3.200 3.225 2.975 3.225 209,790,200 649,655,599 3.0967 0.714 0.714 0.719 0.664 0.719 940,511,428 0.6907 -1.54%
2004-01-12 0 3.250 3.225 3.250 3.200 3.400 103,952,800 341,782,182 3.2879 0.725 0.719 0.725 0.714 0.758 466,031,285 0.7334 -5.80%
2004-01-09 0 3.450 3.425 3.450 3.350 3.475 120,799,800 409,823,478 3.3926 0.770 0.764 0.770 0.747 0.775 541,558,149 0.7567 4.55%
2004-01-08 0 3.300 3.300 3.325 3.200 3.350 155,174,000 508,769,408 3.2787 0.736 0.736 0.742 0.714 0.747 695,661,286 0.7313 -0.75%
2004-01-07 0 3.325 3.325 3.350 3.250 3.550 312,829,800 1,066,413,213 3.4089 0.742 0.742 0.747 0.725 0.792 1,402,448,742 0.7604 -5.00%
2004-01-06 0 3.500 3.500 3.525 3.450 3.775 204,157,000 728,464,769 3.5682 0.781 0.781 0.786 0.770 0.842 915,257,203 0.7959 -6.67%
2004-01-05 0 3.750 3.725 3.750 3.650 3.850 192,474,000 722,744,135 3.7550 0.836 0.831 0.836 0.814 0.859 862,881,091 0.8376 -2.60%
2004-01-02 0 3.850 3.825 3.875 3.500 3.900 122,978,900 463,522,549 3.7691 0.859 0.853 0.864 0.781 0.870 551,327,283 0.8407 10.79%
2003-12-31 0 3.475 3.475 3.500 3.250 3.550 81,680,000 282,019,642 3.4527 0.775 0.775 0.781 0.725 0.792 366,179,991 0.7702 5.30%
2003-12-30 0 3.300 3.300 3.325 3.150 3.375 161,572,900 519,843,990 3.2174 0.736 0.736 0.742 0.703 0.753 724,348,225 0.7177 7.32%
2003-12-29 0 3.075 3.050 3.075 2.875 3.075 86,426,000 259,133,554 2.9983 0.686 0.680 0.686 0.641 0.686 387,456,805 0.6688 3.36%
2003-12-24 0 2.975 2.975 3.000 2.950 3.025 31,959,700 95,608,294 2.9915 0.664 0.664 0.669 0.658 0.675 143,278,681 0.6673 -0.83%
2003-12-23 0 3.000 3.000 3.025 2.950 3.075 118,427,000 354,700,822 2.9951 0.669 0.669 0.675 0.658 0.686 530,920,639 0.6681 -1.64%
2003-12-22 0 3.050 3.025 3.050 2.925 3.050 82,516,300 247,318,247 2.9972 0.680 0.675 0.680 0.652 0.680 369,929,211 0.6686 1.67%
2003-12-19 0 3.000 2.950 3.000 2.825 3.000 154,440,000 450,266,103 2.9155 0.669 0.658 0.669 0.630 0.669 692,370,688 0.6503 7.14%
2003-12-18 0 2.800 2.800 2.825 2.675 2.850 62,906,000 172,539,946 2.7428 0.625 0.625 0.630 0.597 0.636 282,014,183 0.6118 3.70%
2003-12-17 0 2.700 2.675 2.700 2.575 2.825 80,177,000 215,320,600 2.6856 0.602 0.597 0.602 0.574 0.630 359,441,884 0.5990 -1.82%
2003-12-16 0 2.750 2.725 2.750 2.700 2.825 73,490,000 201,965,032 2.7482 0.613 0.608 0.613 0.602 0.630 329,463,363 0.6130 0.00%
2003-12-15 0 2.750 2.750 2.775 2.650 2.900 85,598,000 236,669,540 2.7649 0.613 0.613 0.619 0.591 0.647 383,744,795 0.6167 -4.35%
2003-12-12 0 2.875 2.875 2.900 2.850 2.950 60,884,000 177,013,717 2.9074 0.641 0.641 0.647 0.636 0.658 272,949,346 0.6485 -0.86%
2003-12-11 0 2.900 2.875 2.900 2.800 2.925 73,335,000 210,538,912 2.8709 0.647 0.641 0.647 0.625 0.652 328,768,482 0.6404 0.87%
2003-12-10 0 2.875 2.850 2.875 2.825 2.975 141,900,000 411,583,814 2.9005 0.641 0.636 0.641 0.630 0.664 636,152,555 0.6470 0.00%
2003-12-09 0 2.875 2.850 2.875 2.675 2.875 166,793,620 465,822,474 2.7928 0.641 0.636 0.641 0.597 0.641 747,753,259 0.6230 9.52%
2003-12-08 0 2.625 2.625 2.650 2.575 2.650 47,160,000 123,643,692 2.6218 0.586 0.586 0.591 0.574 0.591 211,423,217 0.5848 0.96%
2003-12-05 0 2.600 2.575 2.600 2.575 2.625 41,361,000 107,520,805 2.5996 0.580 0.574 0.580 0.574 0.586 185,425,693 0.5799 0.00%
2003-12-04 0 2.600 2.600 2.625 2.550 2.650 70,002,000 182,674,650 2.6096 0.580 0.580 0.586 0.569 0.591 313,826,294 0.5821 -1.89%
2003-12-03 0 2.650 2.625 2.650 2.575 2.700 122,333,500 323,345,508 2.6431 0.591 0.586 0.591 0.574 0.602 548,433,887 0.5896 1.92%
2003-12-02 0 2.600 2.575 2.600 2.525 2.625 94,606,000 243,493,520 2.5738 0.580 0.574 0.580 0.563 0.586 424,128,602 0.5741 1.96%
2003-12-01 0 2.550 2.525 2.575 2.400 2.575 114,410,000 288,923,208 2.5253 0.569 0.563 0.574 0.535 0.574 512,912,007 0.5633 5.15%
2003-11-28 0 2.425 2.425 2.450 2.325 2.450 95,032,000 226,427,250 2.3826 0.541 0.541 0.546 0.519 0.546 426,038,404 0.5315 4.30%
2003-11-27 0 2.325 2.300 2.325 2.275 2.325 32,311,000 74,112,755 2.2937 0.519 0.513 0.519 0.507 0.519 144,853,595 0.5116 1.09%
2003-11-26 0 2.300 2.300 2.325 2.250 2.325 43,046,000 98,597,650 2.2905 0.513 0.513 0.519 0.502 0.519 192,979,724 0.5109 0.00%
2003-11-25 0 2.300 2.275 2.300 2.275 2.325 60,608,000 139,012,708 2.2936 0.513 0.507 0.513 0.507 0.519 271,712,009 0.5116 2.22%
2003-11-24 0 2.250 2.225 2.250 2.150 2.250 59,530,429 130,483,979 2.1919 0.502 0.496 0.502 0.480 0.502 266,881,145 0.4889 2.27%
2003-11-21 0 2.200 2.175 2.200 2.125 2.250 212,722,000 464,448,600 2.1834 0.491 0.485 0.491 0.474 0.502 953,654,995 0.4870 -3.30%
2003-11-20 0 2.275 2.275 2.300 2.275 2.325 43,848,000 100,798,812 2.2988 0.507 0.507 0.513 0.507 0.519 196,575,174 0.5128 -1.09%
2003-11-19 0 2.300 2.275 2.300 2.275 2.350 123,390,000 284,250,125 2.3037 0.513 0.507 0.513 0.507 0.524 553,170,287 0.5139 -3.16%
2003-11-18 0 2.375 2.350 2.375 2.325 2.400 35,920,600 84,945,865 2.3648 0.530 0.524 0.530 0.519 0.535 161,035,810 0.5275 -1.04%
2003-11-17 0 2.400 2.375 2.400 2.375 2.425 24,582,000 58,862,600 2.3945 0.535 0.530 0.535 0.530 0.541 110,203,679 0.5341 -1.03%
2003-11-14 0 2.425 2.425 2.450 2.425 2.475 21,910,500 53,581,875 2.4455 0.541 0.541 0.546 0.541 0.552 98,227,065 0.5455 -1.02%
2003-11-13 0 2.450 2.425 2.450 2.425 2.475 31,501,000 76,958,073 2.4430 0.546 0.541 0.546 0.541 0.552 141,222,281 0.5449 1.03%
2003-11-12 0 2.425 2.375 2.425 2.325 2.425 40,202,000 95,755,270 2.3819 0.541 0.530 0.541 0.519 0.541 180,229,775 0.5313 1.04%
2003-11-11 0 2.400 2.375 2.400 2.375 2.450 54,405,800 130,159,016 2.3924 0.535 0.530 0.535 0.530 0.546 243,906,897 0.5336 -3.03%
2003-11-10 0 2.475 2.450 2.475 2.425 2.525 39,322,000 97,027,626 2.4675 0.552 0.546 0.552 0.541 0.563 176,284,642 0.5504 -1.98%
2003-11-07 0 2.525 2.500 2.550 2.475 2.550 22,555,541 56,500,448 2.5049 0.563 0.558 0.569 0.552 0.569 101,118,852 0.5588 0.00%
2003-11-06 0 2.525 2.500 2.525 2.425 2.525 31,066,000 77,205,874 2.4852 0.563 0.558 0.563 0.541 0.563 139,272,130 0.5544 0.00%
2003-11-05 0 2.525 2.500 2.525 2.500 2.550 21,219,700 53,720,365 2.5316 0.563 0.558 0.563 0.558 0.569 95,130,136 0.5647 -1.94%
2003-11-04 0 2.575 2.550 2.575 2.525 2.625 49,920,000 128,955,274 2.5832 0.574 0.569 0.574 0.563 0.586 223,796,586 0.5762 -0.96%
2003-11-03 0 2.600 2.575 2.600 2.525 2.600 62,957,000 161,205,420 2.5606 0.580 0.574 0.580 0.563 0.580 282,242,822 0.5712 0.97%
2003-10-31 0 2.575 2.575 2.600 2.525 2.600 93,551,200 239,874,612 2.5641 0.574 0.574 0.580 0.563 0.580 419,399,823 0.5719 0.98%
2003-10-30 0 2.550 2.525 2.550 2.450 2.550 77,052,000 193,035,610 2.5053 0.569 0.563 0.569 0.546 0.569 345,432,182 0.5588 0.00%
2003-10-29 0 2.550 2.525 2.550 2.475 2.550 124,716,000 312,618,600 2.5066 0.569 0.563 0.569 0.552 0.569 559,114,884 0.5591 6.25%
2003-10-28 0 2.400 2.375 2.400 2.300 2.425 100,309,865 236,240,613 2.3551 0.535 0.530 0.535 0.513 0.541 449,699,626 0.5253 5.49%
2003-10-27 0 2.275 2.250 2.275 2.225 2.275 55,140,000 124,005,500 2.2489 0.507 0.502 0.507 0.496 0.507 247,198,392 0.5016 1.11%
2003-10-24 0 2.250 2.225 2.250 2.175 2.275 78,074,386 172,927,482 2.2149 0.502 0.496 0.502 0.485 0.507 350,015,646 0.4941 -1.10%
2003-10-23 0 2.275 2.250 2.275 2.200 2.350 93,832,000 213,582,330 2.2762 0.507 0.502 0.507 0.491 0.524 420,658,679 0.5077 -5.21%
2003-10-22 0 2.400 2.375 2.400 2.375 2.425 35,322,000 85,008,151 2.4067 0.535 0.530 0.535 0.530 0.541 158,352,224 0.5368 -2.04%
2003-10-21 0 2.450 2.425 2.450 2.400 2.475 57,479,801 140,147,470 2.4382 0.546 0.541 0.546 0.535 0.552 257,687,965 0.5439 0.00%
2003-10-20 0 2.450 2.400 2.425 2.375 2.475 70,986,000 172,756,934 2.4337 0.546 0.535 0.541 0.530 0.552 318,237,669 0.5429 2.08%
2003-10-17 0 2.400 2.400 2.425 2.375 2.425 40,630,000 97,711,600 2.4049 0.535 0.535 0.541 0.530 0.541 182,148,543 0.5364 -1.03%
2003-10-16 0 2.425 2.400 2.425 2.325 2.425 106,078,000 252,516,280 2.3805 0.541 0.535 0.541 0.519 0.541 475,558,779 0.5310 3.19%
2003-10-15 0 2.350 2.325 2.350 2.300 2.350 52,837,000 123,345,950 2.3345 0.524 0.519 0.524 0.513 0.524 236,873,802 0.5207 1.08%
2003-10-14 0 2.325 2.300 2.325 2.275 2.400 48,510,000 113,065,150 2.3308 0.519 0.513 0.519 0.507 0.535 217,475,408 0.5199 -2.11%
2003-10-13 0 2.375 2.350 2.375 2.325 2.400 54,017,000 127,074,262 2.3525 0.530 0.524 0.530 0.519 0.535 242,163,866 0.5247 0.00%
2003-10-10 0 2.375 2.350 2.375 2.325 2.375 85,128,000 200,660,450 2.3572 0.530 0.524 0.530 0.519 0.530 381,637,736 0.5258 2.15%
2003-10-09 0 2.325 2.325 2.350 2.300 2.375 177,886,675 415,334,212 2.3348 0.519 0.519 0.524 0.513 0.530 797,484,586 0.5208 0.00%
2003-10-08 0 2.325 2.325 2.350 2.250 2.325 126,553,340 289,531,780 2.2878 0.519 0.519 0.524 0.502 0.519 567,351,871 0.5103 4.49%
2003-10-07 0 2.225 2.200 2.225 2.150 2.225 39,473,000 86,375,825 2.1882 0.496 0.491 0.496 0.480 0.496 176,961,591 0.4881 1.14%
2003-10-06 0 2.200 2.200 2.225 2.175 2.250 54,552,000 120,996,650 2.2180 0.491 0.491 0.496 0.485 0.502 244,562,327 0.4947 0.00%
2003-10-03 0 2.200 2.175 2.200 2.150 2.225 63,903,620 139,923,079 2.1896 0.491 0.485 0.491 0.480 0.496 286,486,618 0.4884 2.33%
2003-10-02 0 2.150 2.125 2.150 2.125 2.200 46,926,000 101,194,900 2.1565 0.480 0.474 0.480 0.474 0.491 210,374,170 0.4810 0.00%
2003-09-30 0 2.150 2.150 2.175 2.125 2.175 34,223,000 73,600,050 2.1506 0.480 0.480 0.485 0.474 0.485 153,425,292 0.4797 1.18%
2003-09-29 0 2.125 2.125 2.150 2.075 2.150 29,776,486 62,727,284 2.1066 0.474 0.474 0.480 0.463 0.480 133,491,104 0.4699 -1.16%
2003-09-26 0 2.150 2.125 2.150 2.050 2.175 56,233,889 119,229,901 2.1202 0.480 0.474 0.480 0.457 0.485 252,102,411 0.4729 1.18%
2003-09-25 0 2.125 2.100 2.125 2.100 2.200 51,944,000 112,121,996 2.1585 0.474 0.468 0.474 0.468 0.491 232,870,390 0.4815 0.00%
2003-09-24 0 2.125 2.125 2.150 2.050 2.150 79,426,000 166,524,000 2.0966 0.474 0.474 0.480 0.457 0.480 356,075,073 0.4677 3.66%
2003-09-23 0 2.050 2.050 2.075 1.970 2.100 64,294,776 130,981,418 2.0372 0.457 0.457 0.463 0.439 0.468 288,240,211 0.4544 4.59%
2003-09-22 0 1.960 1.960 1.970 1.920 1.980 92,935,000 181,951,840 1.9578 0.437 0.437 0.439 0.428 0.442 416,637,334 0.4367 2.08%
2003-09-19 0 1.920 1.920 1.930 1.910 2.025 142,234,500 276,965,715 1.9472 0.428 0.428 0.431 0.426 0.452 637,652,153 0.4344 -3.52%
2003-09-18 0 1.990 1.990 2.000 1.940 2.100 152,735,000 303,972,148 1.9902 0.444 0.444 0.446 0.433 0.468 684,726,994 0.4439 -6.35%
2003-09-17 0 2.125 2.125 2.150 2.100 2.250 67,878,200 145,395,775 2.1420 0.474 0.474 0.480 0.468 0.502 304,305,076 0.4778 -4.49%
2003-09-16 0 2.225 2.200 2.225 2.175 2.250 64,710,000 142,929,850 2.2088 0.496 0.491 0.496 0.485 0.502 290,101,704 0.4927 -1.11%
2003-09-15 0 2.250 2.225 2.250 2.175 2.250 31,420,000 69,393,000 2.2086 0.502 0.496 0.502 0.485 0.502 140,859,149 0.4926 1.12%
2003-09-11 0 2.225 2.175 2.250 2.150 2.250 40,675,300 88,528,091 2.1765 0.496 0.485 0.502 0.480 0.502 182,351,628 0.4855 3.49%
2003-09-10 0 2.150 2.125 2.150 2.100 2.200 62,121,513 132,438,195 2.1319 0.480 0.474 0.480 0.468 0.491 278,497,246 0.4755 -2.13%
2003-09-09 0 2.225 2.200 2.225 2.200 2.325 48,594,500 108,681,363 2.2365 0.490 0.484 0.490 0.484 0.512 220,660,838 0.4925 -4.30%
2003-09-08 0 2.325 2.300 2.325 2.250 2.350 50,648,800 116,455,890 2.2993 0.512 0.507 0.512 0.496 0.518 229,989,128 0.5064 2.20%
2003-09-05 0 2.275 2.250 2.275 2.250 2.325 63,054,700 143,788,866 2.2804 0.501 0.496 0.501 0.496 0.512 286,322,587 0.5022 1.11%
2003-09-04 0 2.250 2.250 2.275 2.250 2.325 81,455,000 186,140,165 2.2852 0.496 0.496 0.501 0.496 0.512 369,875,780 0.5033 -2.17%
2003-09-03 0 2.300 2.275 2.300 2.200 2.325 101,280,000 228,903,590 2.2601 0.507 0.501 0.507 0.484 0.512 459,898,336 0.4977 1.10%
2003-09-02 0 2.275 2.250 2.275 2.200 2.375 80,040,000 180,660,460 2.2571 0.501 0.496 0.501 0.484 0.523 363,450,462 0.4971 -2.15%
2003-09-01 0 2.325 2.325 2.350 2.325 2.400 46,249,708 109,406,922 2.3656 0.512 0.512 0.518 0.512 0.529 210,013,465 0.5210 -2.11%
2003-08-29 0 2.375 2.375 2.400 2.275 2.400 147,750,000 346,393,488 2.3445 0.523 0.523 0.529 0.501 0.529 670,912,116 0.5163 5.56%
2003-08-28 0 2.250 2.225 2.250 2.175 2.250 134,734,576 296,780,722 2.2027 0.496 0.490 0.496 0.479 0.496 611,810,893 0.4851 4.65%
2003-08-27 0 2.150 2.125 2.150 2.125 2.200 126,636,000 273,096,644 2.1565 0.473 0.468 0.473 0.468 0.484 575,036,391 0.4749 1.18%
2003-08-26 0 2.125 2.100 2.125 2.100 2.250 220,174,518 474,116,264 2.1534 0.468 0.462 0.468 0.462 0.496 999,781,738 0.4742 -6.59%
2003-08-25 0 2.275 2.275 2.300 2.250 2.425 183,327,446 422,749,097 2.3060 0.501 0.501 0.507 0.496 0.534 832,464,330 0.5078 -8.08%
2003-08-22 0 2.475 2.450 2.475 2.425 2.475 37,605,000 92,179,332 2.4513 0.545 0.540 0.545 0.534 0.545 170,759,053 0.5398 2.06%
2003-08-21 0 2.425 2.400 2.425 2.400 2.450 33,764,000 81,577,214 2.4161 0.534 0.529 0.534 0.529 0.540 153,317,609 0.5321 0.00%
2003-08-20 0 2.425 2.425 2.450 2.375 2.450 51,138,000 123,200,750 2.4092 0.534 0.534 0.540 0.523 0.540 232,210,516 0.5306 2.11%
2003-08-19 0 2.375 2.350 2.375 2.350 2.400 52,840,000 125,364,550 2.3725 0.523 0.518 0.523 0.518 0.529 239,939,061 0.5225 2.15%
2003-08-18 0 2.325 2.300 2.325 2.275 2.325 18,933,000 43,695,950 2.3079 0.512 0.507 0.512 0.501 0.512 85,972,109 0.5083 3.33%
2003-08-15 0 2.250 2.225 2.275 2.225 2.275 49,990,900 112,508,048 2.2506 0.496 0.490 0.501 0.490 0.501 227,001,696 0.4956 -1.10%
2003-08-14 0 2.275 2.250 2.275 2.250 2.300 36,647,774 83,431,353 2.2766 0.501 0.496 0.501 0.496 0.507 166,412,424 0.5014 0.00%
2003-08-13 0 2.275 2.250 2.275 2.250 2.350 64,711,500 148,237,948 2.2908 0.501 0.496 0.501 0.496 0.518 293,845,884 0.5045 1.11%
2003-08-12 0 2.250 2.250 2.275 2.225 2.275 54,596,200 123,580,870 2.2635 0.496 0.496 0.501 0.490 0.501 247,913,720 0.4985 1.12%
2003-08-11 0 2.225 2.200 2.225 2.175 2.225 31,266,000 69,102,370 2.2101 0.490 0.484 0.490 0.479 0.490 141,974,540 0.4867 3.49%
2003-08-08 0 2.150 2.150 2.175 2.150 2.200 34,566,000 75,078,400 2.1720 0.473 0.473 0.479 0.473 0.484 156,959,379 0.4783 0.00%
2003-08-07 0 2.150 2.125 2.150 2.125 2.225 49,300,000 105,866,692 2.1474 0.473 0.468 0.473 0.468 0.490 223,864,415 0.4729 -2.27%
2003-08-06 0 2.200 2.175 2.200 2.125 2.225 71,644,000 156,353,754 2.1824 0.484 0.479 0.484 0.468 0.490 325,325,399 0.4806 0.00%
2003-08-05 0 2.200 2.200 2.225 2.175 2.300 47,316,100 105,555,910 2.2309 0.484 0.484 0.490 0.479 0.507 214,855,802 0.4913 -2.22%
2003-08-04 0 2.250 2.225 2.250 2.125 2.275 29,036,000 63,622,426 2.1912 0.496 0.490 0.496 0.468 0.501 131,848,421 0.4825 3.45%
2003-08-01 0 2.175 2.175 2.200 2.150 2.225 61,569,000 135,656,684 2.2033 0.479 0.479 0.484 0.473 0.490 279,576,231 0.4852 2.35%
2003-07-31 0 2.125 2.125 2.150 2.050 2.150 37,435,300 78,267,274 2.0907 0.468 0.468 0.473 0.451 0.473 169,988,469 0.4604 3.66%
2003-07-30 0 2.050 2.050 2.075 2.025 2.100 31,292,000 64,810,600 2.0712 0.451 0.451 0.457 0.446 0.462 142,092,602 0.4561 -2.38%
2003-07-29 0 2.100 2.100 2.125 2.000 2.125 133,047,000 275,814,060 2.0731 0.462 0.462 0.468 0.440 0.468 604,147,847 0.4565 6.06%
2003-07-28 0 1.980 1.980 1.990 1.970 2.000 61,736,000 122,392,298 1.9825 0.436 0.436 0.438 0.434 0.440 280,334,554 0.4366 1.02%
2003-07-25 0 1.960 1.960 1.970 1.960 2.025 59,909,000 119,041,530 1.9870 0.432 0.432 0.434 0.432 0.446 272,038,403 0.4376 -1.51%
2003-07-24 0 1.990 1.990 2.000 1.960 2.000 24,734,000 49,031,752 1.9824 0.438 0.438 0.440 0.432 0.440 112,313,640 0.4366 0.51%
2003-07-23 0 1.980 1.970 1.980 1.950 2.050 51,628,000 102,131,122 1.9782 0.436 0.434 0.436 0.429 0.451 234,435,538 0.4356 -3.41%
2003-07-22 0 2.050 2.025 2.050 2.000 2.050 38,429,000 78,046,850 2.0309 0.451 0.446 0.451 0.440 0.451 174,500,722 0.4473 0.00%
2003-07-21 0 2.050 2.050 2.075 2.050 2.150 36,275,000 75,165,264 2.0721 0.451 0.451 0.457 0.451 0.473 164,719,709 0.4563 -1.20%
2003-07-18 0 2.075 2.050 2.075 1.950 2.100 72,217,000 145,672,860 2.0172 0.457 0.451 0.457 0.429 0.462 327,927,312 0.4442 2.47%
2003-07-17 0 2.025 2.000 2.025 2.000 2.075 35,578,000 72,509,640 2.0380 0.446 0.440 0.446 0.440 0.457 161,554,729 0.4488 -2.41%
2003-07-16 0 2.075 2.050 2.075 2.000 2.075 41,179,000 83,754,580 2.0339 0.457 0.451 0.457 0.440 0.457 186,988,088 0.4479 1.22%
2003-07-15 0 2.050 2.025 2.050 2.000 2.050 52,273,449 106,374,895 2.0350 0.451 0.446 0.451 0.440 0.451 237,366,432 0.4481 2.50%
2003-07-14 0 2.000 2.000 2.025 1.980 2.050 85,769,000 172,855,708 2.0154 0.440 0.440 0.446 0.436 0.451 389,465,051 0.4438 1.52%
2003-07-11 0 1.970 1.960 1.970 1.960 2.025 95,126,000 188,408,832 1.9806 0.434 0.432 0.434 0.432 0.446 431,953,881 0.4362 -1.50%
2003-07-10 0 2.000 1.990 2.000 1.980 2.025 89,328,000 178,582,640 1.9992 0.440 0.438 0.440 0.436 0.446 405,625,973 0.4403 -1.23%
2003-07-09 0 2.025 2.000 2.025 1.920 2.025 137,024,000 269,564,124 1.9673 0.446 0.440 0.446 0.423 0.446 622,206,848 0.4332 5.47%
2003-07-08 0 1.920 1.910 1.930 1.890 1.940 112,489,000 215,025,176 1.9115 0.423 0.421 0.425 0.416 0.427 510,796,840 0.4210 2.67%
2003-07-07 0 1.870 1.860 1.870 1.810 1.880 51,328,000 95,208,792 1.8549 0.412 0.410 0.412 0.399 0.414 233,073,280 0.4085 3.31%
2003-07-04 0 1.810 1.800 1.810 1.790 1.850 28,922,000 52,709,282 1.8225 0.399 0.396 0.399 0.394 0.407 131,330,763 0.4013 -2.16%
2003-07-03 0 1.850 1.840 1.850 1.810 1.870 52,593,600 96,361,384 1.8322 0.407 0.405 0.407 0.399 0.412 238,820,193 0.4035 0.00%
2003-07-02 0 1.850 1.840 1.850 1.840 1.880 67,970,000 126,168,900 1.8562 0.407 0.405 0.407 0.405 0.414 308,642,278 0.4088 -1.07%
2003-06-30 0 1.870 1.860 1.870 1.840 1.880 53,260,000 99,296,108 1.8644 0.412 0.410 0.412 0.405 0.414 241,846,222 0.4106 1.08%
2003-06-27 0 1.850 1.840 1.850 1.840 1.880 48,921,000 90,926,864 1.8586 0.407 0.405 0.407 0.405 0.414 222,143,429 0.4093 -1.60%
2003-06-26 0 1.880 1.870 1.880 1.860 1.920 74,248,000 139,709,280 1.8817 0.414 0.412 0.414 0.410 0.423 337,149,799 0.4144 0.00%
2003-06-25 0 1.880 1.870 1.880 1.860 1.900 56,018,000 104,926,538 1.8731 0.414 0.412 0.414 0.410 0.418 254,369,915 0.4125 1.62%
2003-06-24 0 1.850 1.840 1.850 1.800 1.890 76,418,100 141,847,262 1.8562 0.407 0.405 0.407 0.396 0.416 347,003,920 0.4088 -0.54%
2003-06-23 0 1.860 1.860 1.870 1.840 1.920 81,022,000 151,976,008 1.8757 0.410 0.410 0.412 0.405 0.423 367,909,587 0.4131 1.09%
2003-06-20 0 1.840 1.830 1.840 1.810 1.870 38,976,200 71,882,888 1.8443 0.405 0.403 0.405 0.399 0.412 176,985,481 0.4062 0.00%
2003-06-19 0 1.840 1.830 1.840 1.780 1.850 56,218,000 102,154,806 1.8171 0.405 0.403 0.405 0.392 0.407 255,278,087 0.4002 2.22%
2003-06-18 0 1.800 1.790 1.800 1.770 1.850 65,214,000 117,301,320 1.7987 0.396 0.394 0.396 0.390 0.407 296,127,667 0.3961 -2.17%
2003-06-17 0 1.840 1.830 1.840 1.810 1.880 106,026,000 194,308,266 1.8326 0.405 0.403 0.405 0.399 0.414 481,449,259 0.4036 0.55%
2003-06-16 0 1.830 1.820 1.830 1.790 1.840 98,548,767 180,355,453 1.8301 0.403 0.401 0.403 0.394 0.405 447,496,188 0.4030 -0.54%
2003-06-13 0 1.840 1.840 1.850 1.780 1.860 123,530,000 226,007,450 1.8296 0.405 0.405 0.407 0.392 0.410 560,932,479 0.4029 2.22%
2003-06-12 0 1.800 1.790 1.800 1.760 1.800 93,264,211 166,744,803 1.7879 0.396 0.394 0.396 0.388 0.396 423,499,757 0.3937 2.07%
2003-06-11 0 1.820 1.810 1.820 1.780 1.820 151,951,000 274,026,760 1.8034 0.388 0.386 0.388 0.380 0.388 712,094,501 0.3848 2.25%
2003-06-10 0 1.780 1.770 1.780 1.760 1.780 99,701,000 176,421,318 1.7695 0.380 0.378 0.380 0.376 0.380 467,233,081 0.3776 1.14%
2003-06-09 0 1.760 1.750 1.770 1.730 1.770 78,864,000 138,454,205 1.7556 0.376 0.373 0.378 0.369 0.378 369,583,752 0.3746 1.15%
2003-06-06 0 1.740 1.730 1.740 1.720 1.750 33,342,000 57,777,876 1.7329 0.371 0.369 0.371 0.367 0.373 156,252,047 0.3698 0.00%
2003-06-05 0 1.740 1.730 1.740 1.730 1.790 102,306,000 180,264,206 1.7620 0.371 0.369 0.371 0.369 0.382 479,441,004 0.3760 0.58%
2003-06-03 0 1.730 1.720 1.730 1.700 1.740 51,284,000 88,464,480 1.7250 0.369 0.367 0.369 0.363 0.371 240,334,413 0.3681 1.17%
2003-06-02 0 1.710 1.710 1.720 1.670 1.720 52,995,352 90,289,136 1.7037 0.365 0.365 0.367 0.356 0.367 248,354,395 0.3635 2.40%
2003-05-30 0 1.670 1.650 1.660 1.650 1.670 38,420,000 63,818,060 1.6611 0.356 0.352 0.354 0.352 0.356 180,049,297 0.3544 1.21%
2003-05-29 0 1.650 1.650 1.660 1.620 1.670 47,681,000 78,330,820 1.6428 0.352 0.352 0.354 0.346 0.356 223,449,519 0.3506 -0.60%
2003-05-28 0 1.660 1.650 1.660 1.630 1.660 44,743,000 73,902,160 1.6517 0.354 0.352 0.354 0.348 0.354 209,681,044 0.3525 2.47%
2003-05-27 0 1.620 1.620 1.630 1.620 1.680 66,104,000 108,461,840 1.6408 0.346 0.346 0.348 0.346 0.358 309,786,016 0.3501 -2.99%
2003-05-26 0 1.670 1.660 1.670 1.600 1.670 110,643,000 181,904,832 1.6441 0.356 0.354 0.356 0.341 0.356 518,511,045 0.3508 5.70%
2003-05-23 0 1.580 1.580 1.590 1.560 1.600 89,096,000 141,005,045 1.5826 0.337 0.337 0.339 0.333 0.341 417,534,413 0.3377 -0.63%
2003-05-22 0 1.590 1.590 1.600 1.530 1.600 155,795,200 243,852,729 1.5652 0.339 0.339 0.341 0.326 0.341 730,109,741 0.3340 3.92%
2003-05-21 0 1.530 1.520 1.530 1.490 1.540 114,796,000 173,726,678 1.5134 0.326 0.324 0.326 0.318 0.329 537,973,428 0.3229 2.00%
2003-05-20 0 1.500 1.500 1.510 1.490 1.520 53,890,000 81,128,980 1.5055 0.320 0.320 0.322 0.318 0.324 252,547,023 0.3212 0.67%
2003-05-19 0 1.490 1.480 1.490 1.480 1.500 31,228,000 46,454,560 1.4876 0.318 0.316 0.318 0.316 0.320 146,345,118 0.3174 0.00%
2003-05-16 0 1.490 1.490 1.500 1.490 1.510 49,174,000 73,530,096 1.4953 0.318 0.318 0.320 0.318 0.322 230,446,229 0.3191 -0.67%
2003-05-15 0 1.500 1.500 1.510 1.470 1.510 100,664,000 150,593,730 1.4960 0.320 0.320 0.322 0.314 0.322 471,746,029 0.3192 1.35%
2003-05-14 0 1.480 1.470 1.480 1.470 1.480 44,413,200 65,496,948 1.4747 0.316 0.314 0.316 0.314 0.316 208,135,488 0.3147 1.37%
2003-05-13 0 1.460 1.450 1.460 1.450 1.480 56,286,000 82,474,758 1.4653 0.312 0.309 0.312 0.309 0.316 263,775,501 0.3127 0.00%
2003-05-12 0 1.460 1.460 1.470 1.460 1.490 51,172,000 75,316,240 1.4718 0.312 0.312 0.314 0.312 0.318 239,809,543 0.3141 0.69%
2003-05-09 0 1.450 1.440 1.450 1.440 1.480 100,913,000 146,857,910 1.4553 0.309 0.307 0.309 0.307 0.316 472,912,928 0.3105 -2.03%
2003-05-07 0 1.480 1.470 1.480 1.460 1.500 564,249,500 821,480,204 1.4559 0.316 0.314 0.316 0.312 0.320 2,644,266,679 0.3107 -0.67%
2003-05-06 0 1.490 1.490 1.500 1.490 1.500 30,141,000 45,041,940 1.4944 0.318 0.318 0.320 0.318 0.320 141,251,064 0.3189 -0.67%
2003-05-05 0 1.500 1.490 1.500 1.480 1.520 69,952,000 104,669,634 1.4963 0.320 0.318 0.320 0.316 0.324 327,819,064 0.3193 -0.66%
2003-05-02 0 1.510 1.500 1.510 1.500 1.530 67,224,300 102,380,908 1.5230 0.322 0.320 0.322 0.320 0.326 315,036,126 0.3250 -1.95%
2003-04-30 0 1.540 1.530 1.540 1.510 1.550 89,448,000 136,953,196 1.5311 0.329 0.326 0.329 0.322 0.331 419,184,006 0.3267 0.00%
2003-04-29 0 1.540 1.540 1.550 1.530 1.560 66,536,000 103,073,796 1.5491 0.329 0.329 0.331 0.326 0.333 311,810,516 0.3306 2.67%
2003-04-28 0 1.500 1.500 1.510 1.470 1.510 32,092,300 47,962,875 1.4945 0.320 0.320 0.322 0.314 0.322 150,395,525 0.3189 2.04%
2003-04-25 0 1.470 1.470 1.480 1.460 1.490 75,422,000 111,403,560 1.4771 0.314 0.314 0.316 0.312 0.318 353,453,360 0.3152 -1.34%
2003-04-24 0 1.490 1.490 1.500 1.470 1.500 130,094,357 193,765,998 1.4894 0.318 0.318 0.320 0.314 0.320 609,666,776 0.3178 -0.67%
2003-04-23 0 1.500 1.500 1.510 1.490 1.540 66,465,701 100,055,346 1.5054 0.320 0.320 0.322 0.318 0.329 311,481,071 0.3212 -2.60%
2003-04-22 0 1.540 1.530 1.540 1.520 1.550 30,067,624 46,019,864 1.5305 0.329 0.326 0.329 0.324 0.331 140,907,198 0.3266 0.00%
2003-04-17 0 1.540 1.550 1.560 1.520 1.560 49,990,918 77,235,707 1.5450 0.329 0.331 0.333 0.324 0.333 234,274,587 0.3297 -0.65%
2003-04-16 0 1.550 1.540 1.550 1.500 1.550 79,860,994 122,407,511 1.5328 0.331 0.329 0.331 0.320 0.331 374,256,008 0.3271 2.65%
2003-04-15 0 1.510 1.500 1.510 1.500 1.510 58,442,000 87,561,720 1.4983 0.322 0.320 0.322 0.320 0.322 273,879,256 0.3197 0.00%
2003-04-14 0 1.510 1.500 1.510 1.470 1.510 50,306,000 75,228,788 1.4954 0.322 0.320 0.322 0.314 0.322 235,751,170 0.3191 2.03%
2003-04-11 0 1.480 1.470 1.490 1.470 1.500 27,998,000 41,517,364 1.4829 0.316 0.314 0.318 0.314 0.320 131,208,231 0.3164 -0.67%
2003-04-10 0 1.490 1.480 1.490 1.470 1.500 24,909,400 36,889,548 1.4809 0.318 0.316 0.318 0.314 0.320 116,733,992 0.3160 1.36%
2003-04-09 0 1.470 1.470 1.480 1.450 1.480 19,148,000 28,022,144 1.4635 0.314 0.314 0.316 0.309 0.316 89,734,095 0.3123 0.68%
2003-04-08 0 1.460 1.450 1.460 1.440 1.480 35,683,400 52,105,244 1.4602 0.312 0.309 0.312 0.307 0.316 167,224,651 0.3116 -1.35%
2003-04-07 0 1.480 1.480 1.490 1.480 1.500 91,052,000 135,054,960 1.4833 0.316 0.316 0.318 0.316 0.320 426,700,900 0.3165 -1.33%
2003-04-04 0 1.500 1.490 1.500 1.490 1.510 58,704,000 88,032,148 1.4996 0.320 0.318 0.320 0.318 0.322 275,107,078 0.3200 0.00%
2003-04-03 0 1.500 1.490 1.500 1.470 1.520 45,095,000 67,080,808 1.4875 0.320 0.318 0.320 0.314 0.324 211,330,636 0.3174 -1.32%
2003-04-02 0 1.520 1.510 1.520 1.510 1.570 72,493,600 111,024,209 1.5315 0.324 0.322 0.324 0.322 0.335 339,729,873 0.3268 -3.18%
2003-04-01 0 1.570 1.560 1.570 1.530 1.600 110,830,000 173,495,500 1.5654 0.335 0.333 0.335 0.326 0.341 519,387,392 0.3340 0.64%
2003-03-31 0 1.560 1.560 1.570 1.490 1.560 75,486,000 115,403,020 1.5288 0.333 0.333 0.335 0.318 0.333 353,753,286 0.3262 1.30%
2003-03-28 0 1.540 1.530 1.540 1.480 1.550 83,423,100 126,039,119 1.5108 0.329 0.326 0.329 0.316 0.331 390,949,258 0.3224 4.76%
2003-03-27 0 1.470 1.470 1.480 1.460 1.490 39,216,000 57,802,400 1.4739 0.314 0.314 0.316 0.312 0.318 183,779,626 0.3145 0.00%
2003-03-26 0 1.470 1.470 1.480 1.450 1.480 51,736,000 75,916,520 1.4674 0.314 0.314 0.316 0.309 0.316 242,452,640 0.3131 2.80%
2003-03-25 0 1.430 1.420 1.430 1.390 1.450 61,212,100 87,128,123 1.4234 0.305 0.303 0.305 0.297 0.309 286,860,895 0.3037 2.14%
2003-03-24 0 1.400 1.390 1.400 1.380 1.420 29,185,000 40,669,670 1.3935 0.299 0.297 0.299 0.294 0.303 136,770,920 0.2974 0.00%
2003-03-21 0 1.400 1.390 1.400 1.370 1.420 45,847,000 63,723,894 1.3899 0.299 0.297 0.299 0.292 0.303 214,854,766 0.2966 0.72%
2003-03-20 0 1.390 1.390 1.400 1.360 1.410 74,515,000 103,361,138 1.3871 0.297 0.297 0.299 0.290 0.301 349,202,847 0.2960 -0.71%
2003-03-19 0 1.400 1.390 1.400 1.380 1.440 59,818,900 83,885,212 1.4023 0.299 0.297 0.299 0.294 0.307 280,331,882 0.2992 -2.78%
2003-03-18 0 1.440 1.440 1.450 1.420 1.450 33,997,000 48,784,834 1.4350 0.307 0.307 0.309 0.303 0.309 159,321,602 0.3062 0.00%
2003-03-17 0 1.440 1.430 1.440 1.430 1.470 19,322,000 27,983,408 1.4483 0.307 0.305 0.307 0.305 0.314 90,549,519 0.3090 -2.04%
2003-03-14 0 1.470 1.470 1.480 1.440 1.480 36,301,800 53,422,652 1.4716 0.314 0.314 0.316 0.307 0.316 170,122,685 0.3140 1.38%
2003-03-13 0 1.450 1.440 1.450 1.430 1.460 52,728,000 76,348,630 1.4480 0.309 0.307 0.309 0.305 0.312 247,101,492 0.3090 2.84%
2003-03-12 0 1.410 1.410 1.430 1.410 1.440 35,346,500 50,180,685 1.4197 0.301 0.301 0.305 0.301 0.307 165,645,822 0.3029 -2.08%
2003-03-11 0 1.440 1.430 1.440 1.410 1.440 56,563,500 80,754,389 1.4277 0.307 0.305 0.307 0.301 0.307 265,075,961 0.3046 0.00%
2003-03-10 0 1.440 1.430 1.440 1.390 1.440 24,130,988 33,955,733 1.4071 0.307 0.305 0.307 0.297 0.307 113,086,086 0.3003 3.60%
2003-03-07 0 1.390 1.380 1.400 1.370 1.420 36,460,000 50,680,216 1.3900 0.297 0.294 0.299 0.292 0.303 170,864,065 0.2966 -1.42%
2003-03-06 0 1.410 1.410 1.420 1.410 1.440 32,814,000 46,484,640 1.4166 0.301 0.301 0.303 0.301 0.307 153,777,658 0.3023 -1.40%
2003-03-05 0 1.430 1.430 1.440 1.430 1.460 23,637,734 34,080,370 1.4418 0.305 0.305 0.307 0.305 0.312 110,774,529 0.3077 -2.05%
2003-03-04 0 1.460 1.450 1.460 1.440 1.470 10,215,000 14,820,460 1.4509 0.312 0.309 0.312 0.307 0.314 47,870,993 0.3096 -0.68%
2003-03-03 0 1.470 1.460 1.470 1.450 1.470 83,047,300 122,002,646 1.4691 0.314 0.312 0.314 0.309 0.314 389,188,131 0.3135 0.00%
2003-02-28 0 1.470 1.460 1.470 1.460 1.480 13,896,000 20,424,100 1.4698 0.314 0.312 0.314 0.312 0.316 65,121,422 0.3136 0.68%
2003-02-27 0 1.460 1.450 1.470 1.450 1.490 40,948,000 60,479,932 1.4770 0.312 0.309 0.314 0.309 0.318 191,896,372 0.3152 -0.68%
2003-02-26 0 1.470 1.450 1.480 1.460 1.480 31,598,000 46,508,076 1.4719 0.314 0.309 0.316 0.312 0.316 148,079,065 0.3141 0.00%
2003-02-25 0 1.470 1.470 1.480 1.410 1.480 22,192,000 32,260,960 1.4537 0.314 0.314 0.316 0.301 0.316 103,999,323 0.3102 2.80%
2003-02-24 0 1.430 1.430 1.440 1.420 1.470 4,870,000 7,009,580 1.4393 0.305 0.305 0.307 0.303 0.314 22,822,490 0.3071 -1.38%
2003-02-21 0 1.450 1.450 1.460 1.450 1.480 31,599,000 46,118,120 1.4595 0.309 0.309 0.312 0.309 0.316 148,083,752 0.3114 -0.68%
2003-02-20 0 1.460 1.450 1.460 1.430 1.480 59,828,000 87,300,020 1.4592 0.312 0.309 0.312 0.305 0.316 280,374,527 0.3114 2.82%
2003-02-19 0 1.420 1.410 1.420 1.400 1.430 37,451,000 52,933,344 1.4134 0.303 0.301 0.303 0.299 0.305 175,508,231 0.3016 0.00%
2003-02-18 0 1.420 1.410 1.420 1.390 1.420 11,052,000 15,531,724 1.4053 0.303 0.301 0.303 0.297 0.303 51,793,463 0.2999 2.16%
2003-02-17 0 1.390 1.380 1.390 1.380 1.410 28,463,000 39,458,780 1.3863 0.297 0.294 0.297 0.294 0.301 133,387,380 0.2958 0.00%
2003-02-14 0 1.390 1.380 1.390 1.380 1.420 26,403,258 36,979,883 1.4006 0.297 0.294 0.297 0.294 0.303 123,734,723 0.2989 -1.42%
2003-02-13 0 1.410 1.400 1.420 1.390 1.450 35,429,575 50,117,534 1.4146 0.301 0.299 0.303 0.297 0.309 166,035,140 0.3018 -2.08%
2003-02-12 0 1.440 1.430 1.440 1.400 1.440 30,452,263 43,244,998 1.4201 0.307 0.305 0.307 0.299 0.307 142,709,749 0.3030 2.13%
2003-02-11 0 1.410 1.400 1.410 1.390 1.440 74,743,000 106,325,146 1.4225 0.301 0.299 0.301 0.297 0.307 350,271,333 0.3036 -2.76%
2003-02-10 0 1.450 1.440 1.450 1.430 1.480 56,482,000 82,083,804 1.4533 0.309 0.307 0.309 0.305 0.316 264,694,024 0.3101 -2.03%
2003-02-07 0 1.480 1.460 1.480 1.460 1.490 54,027,000 79,388,614 1.4694 0.316 0.312 0.316 0.312 0.318 253,189,052 0.3136 0.68%
2003-02-06 0 1.470 1.460 1.470 1.440 1.480 52,444,000 76,752,012 1.4635 0.314 0.312 0.314 0.307 0.316 245,770,571 0.3123 1.38%
2003-02-05 0 1.450 1.440 1.450 1.440 1.450 39,172,000 56,678,289 1.4469 0.309 0.307 0.309 0.307 0.309 183,573,427 0.3087 0.69%
2003-02-04 0 1.440 1.430 1.440 1.430 1.460 24,509,774 35,378,349 1.4434 0.307 0.305 0.307 0.305 0.312 114,861,207 0.3080 0.00%
2003-01-30 0 1.440 1.430 1.440 1.420 1.440 28,341,000 40,573,564 1.4316 0.307 0.305 0.307 0.303 0.307 132,815,646 0.3055 0.70%
2003-01-29 0 1.430 1.410 1.430 1.400 1.430 47,676,100 67,293,216 1.4115 0.305 0.301 0.305 0.299 0.305 223,426,556 0.3012 1.42%
2003-01-28 0 1.410 1.410 1.420 1.400 1.430 22,734,000 32,127,144 1.4132 0.301 0.301 0.303 0.299 0.305 106,539,321 0.3016 -1.40%
2003-01-27 0 1.430 1.420 1.430 1.420 1.440 15,493,500 22,128,042 1.4282 0.305 0.303 0.305 0.303 0.307 72,607,855 0.3048 0.70%
2003-01-24 0 1.420 1.420 1.430 1.410 1.430 14,948,000 21,255,306 1.4219 0.303 0.303 0.305 0.301 0.305 70,051,455 0.3034 0.71%
2003-01-23 0 1.410 1.410 1.420 1.400 1.430 20,210,000 28,558,644 1.4131 0.301 0.301 0.303 0.299 0.305 94,710,991 0.3015 -0.70%
2003-01-22 0 1.420 1.420 1.430 1.420 1.440 6,748,000 9,636,200 1.4280 0.303 0.303 0.305 0.303 0.307 31,623,442 0.3047 -0.70%
2003-01-21 0 1.430 1.430 1.440 1.420 1.450 42,432,000 61,026,200 1.4382 0.305 0.305 0.307 0.303 0.309 198,850,905 0.3069 1.42%
2003-01-20 0 1.410 1.410 1.420 1.410 1.430 57,985,600 82,494,884 1.4227 0.301 0.301 0.303 0.301 0.305 271,740,409 0.3036 -0.70%
2003-01-17 0 1.420 1.410 1.420 1.410 1.440 37,884,000 54,067,366 1.4272 0.303 0.301 0.303 0.301 0.307 177,537,417 0.3045 -1.39%
2003-01-16 0 1.440 1.440 1.450 1.420 1.450 86,782,141 124,439,331 1.4339 0.307 0.307 0.309 0.303 0.309 406,690,877 0.3060 0.70%
2003-01-15 0 1.430 1.430 1.440 1.430 1.470 57,196,000 82,503,082 1.4425 0.305 0.305 0.307 0.305 0.314 268,040,073 0.3078 -2.72%
2003-01-14 0 1.470 1.480 1.490 1.470 1.490 166,419,753 246,266,121 1.4798 0.314 0.316 0.318 0.314 0.318 779,900,040 0.3158 -1.34%
2003-01-13 0 1.490 1.490 1.500 1.440 1.500 128,576,000 189,921,502 1.4771 0.318 0.318 0.320 0.307 0.320 602,551,234 0.3152 4.20%
2003-01-10 0 1.430 1.430 1.440 1.420 1.450 38,715,000 55,704,330 1.4388 0.305 0.305 0.307 0.303 0.309 181,431,768 0.3070 0.00%
2003-01-09 0 1.430 1.430 1.440 1.400 1.440 36,612,000 52,131,712 1.4239 0.305 0.305 0.307 0.299 0.307 171,576,389 0.3038 0.70%
2003-01-08 0 1.420 1.420 1.430 1.390 1.430 52,096,994 73,391,222 1.4087 0.303 0.303 0.305 0.297 0.305 244,144,382 0.3006 1.43%
2003-01-07 0 1.400 1.400 1.410 1.380 1.410 29,401,168 40,985,577 1.3940 0.299 0.299 0.301 0.294 0.301 137,783,957 0.2975 0.00%
2003-01-06 0 1.400 1.390 1.400 1.370 1.400 38,438,000 53,578,480 1.3939 0.299 0.297 0.299 0.292 0.299 180,133,651 0.2974 0.72%
2003-01-03 0 1.390 1.390 1.400 1.370 1.400 47,930,561 66,379,737 1.3849 0.297 0.297 0.299 0.292 0.299 224,619,048 0.2955 2.21%
2003-01-02 0 1.360 1.350 1.360 1.320 1.360 6,326,000 8,522,040 1.3471 0.290 0.288 0.290 0.282 0.290 29,645,806 0.2875 3.82%
2002-12-31 0 1.310 1.310 1.320 1.310 1.320 4,294,700 5,640,616 1.3134 0.280 0.280 0.282 0.280 0.282 20,126,437 0.2803 -0.76%
2002-12-30 0 1.320 1.320 1.330 1.300 1.360 12,076,000 15,992,960 1.3244 0.282 0.282 0.284 0.277 0.290 56,592,278 0.2826 -3.65%
2002-12-27 0 1.370 1.360 1.380 1.360 1.390 17,995,000 24,764,140 1.3762 0.292 0.290 0.294 0.290 0.297 84,330,742 0.2937 0.00%
2002-12-24 0 1.370 1.370 1.380 1.340 1.380 15,318,000 20,899,020 1.3643 0.292 0.292 0.294 0.286 0.294 71,785,402 0.2911 2.24%
2002-12-23 0 1.340 1.340 1.350 1.330 1.350 14,826,000 19,847,430 1.3387 0.286 0.286 0.288 0.284 0.288 69,479,721 0.2857 0.00%
2002-12-20 0 1.340 1.330 1.340 1.320 1.350 32,792,000 43,866,784 1.3377 0.286 0.284 0.286 0.282 0.288 153,674,559 0.2855 0.75%
2002-12-19 0 1.330 1.330 1.340 1.330 1.380 28,393,000 38,344,644 1.3505 0.284 0.284 0.286 0.284 0.294 133,059,336 0.2882 -3.62%
2002-12-18 0 1.380 1.380 1.390 1.370 1.390 47,238,000 65,201,462 1.3803 0.294 0.294 0.297 0.292 0.297 221,373,469 0.2945 0.00%
2002-12-17 0 1.380 1.370 1.380 1.360 1.380 46,846,000 64,365,780 1.3740 0.294 0.292 0.294 0.290 0.294 219,536,423 0.2932 2.99%
2002-12-16 0 1.340 1.340 1.360 1.340 1.370 46,478,000 63,010,080 1.3557 0.286 0.286 0.290 0.286 0.292 217,811,849 0.2893 -1.47%
2002-12-13 0 1.360 1.350 1.360 1.320 1.360 52,018,000 70,031,300 1.3463 0.290 0.288 0.290 0.282 0.290 243,774,189 0.2873 3.03%
2002-12-12 0 1.320 1.310 1.320 1.290 1.340 43,550,000 57,352,440 1.3169 0.282 0.280 0.282 0.275 0.286 204,090,236 0.2810 1.54%
2002-12-11 0 1.300 1.290 1.300 1.270 1.300 21,236,000 27,356,620 1.2882 0.277 0.275 0.277 0.271 0.277 99,519,179 0.2749 1.56%
2002-12-10 0 1.280 1.270 1.280 1.260 1.280 19,364,650 24,651,045 1.2730 0.273 0.271 0.273 0.269 0.273 90,749,391 0.2716 -0.78%
2002-12-09 0 1.290 1.270 1.290 1.260 1.300 30,414,650 38,906,360 1.2792 0.275 0.271 0.275 0.269 0.277 142,533,481 0.2730 1.57%
2002-12-06 0 1.270 1.270 1.280 1.250 1.280 25,886,700 32,758,603 1.2655 0.271 0.271 0.273 0.267 0.273 121,313,955 0.2700 0.79%
2002-12-05 0 1.260 1.250 1.260 1.230 1.260 12,548,000 15,687,480 1.2502 0.269 0.267 0.269 0.262 0.269 58,804,232 0.2668 1.61%
2002-12-04 0 1.240 1.230 1.240 1.230 1.250 15,018,837 18,610,776 1.2392 0.265 0.262 0.265 0.262 0.267 70,383,421 0.2644 -0.80%
2002-12-03 0 1.250 1.250 1.260 1.230 1.260 28,517,000 35,467,292 1.2437 0.267 0.267 0.269 0.262 0.269 133,640,443 0.2654 0.81%
2002-12-02 0 1.240 1.230 1.240 1.230 1.250 22,997,242 28,546,604 1.2413 0.265 0.262 0.265 0.262 0.267 107,772,963 0.2649 0.81%
2002-11-29 0 1.230 1.220 1.230 1.200 1.270 51,072,000 63,270,620 1.2389 0.262 0.260 0.262 0.256 0.271 239,340,908 0.2644 1.65%
2002-11-28 0 1.210 1.210 1.220 1.200 1.220 43,288,000 52,571,280 1.2145 0.258 0.258 0.260 0.256 0.260 202,862,415 0.2591 1.68%
2002-11-27 0 1.190 1.180 1.190 1.180 1.200 25,041,516 29,648,290 1.1840 0.254 0.252 0.254 0.252 0.256 117,353,133 0.2526 -1.65%
2002-11-26 0 1.210 1.200 1.210 1.200 1.220 23,468,000 28,384,060 1.2095 0.258 0.256 0.258 0.256 0.260 109,979,097 0.2581 0.00%
2002-11-25 0 1.210 1.200 1.210 1.190 1.220 17,947,086 21,444,980 1.1949 0.258 0.256 0.258 0.254 0.260 84,106,200 0.2550 0.00%
2002-11-22 0 1.210 1.200 1.210 1.200 1.220 13,836,000 16,699,480 1.2070 0.258 0.256 0.258 0.256 0.260 64,840,241 0.2575 -0.82%
2002-11-21 0 1.220 1.210 1.230 1.210 1.230 12,720,000 15,454,044 1.2149 0.260 0.258 0.262 0.258 0.262 59,610,283 0.2593 0.00%
2002-11-20 0 1.220 1.210 1.220 1.200 1.240 28,154,000 34,286,812 1.2178 0.260 0.258 0.260 0.256 0.265 131,939,300 0.2599 -0.81%
2002-11-19 0 1.230 1.220 1.230 1.210 1.230 18,390,000 22,483,280 1.2226 0.262 0.260 0.262 0.258 0.262 86,181,847 0.2609 0.82%
2002-11-18 0 1.220 1.210 1.220 1.200 1.220 16,306,000 19,737,980 1.2105 0.260 0.258 0.260 0.256 0.260 76,415,509 0.2583 0.00%
2002-11-15 0 1.220 1.210 1.220 1.190 1.220 8,090,000 9,757,678 1.2061 0.260 0.258 0.260 0.254 0.260 37,912,515 0.2574 2.52%
2002-11-14 0 1.190 1.190 1.200 1.190 1.200 9,971,000 11,874,370 1.1909 0.254 0.254 0.256 0.254 0.256 46,727,526 0.2541 0.00%
2002-11-13 0 1.190 1.190 1.200 1.180 1.200 25,873,000 30,835,280 1.1918 0.254 0.254 0.256 0.252 0.256 121,249,752 0.2543 -0.83%
2002-11-12 0 1.200 1.190 1.200 1.190 1.210 29,326,000 35,264,700 1.2025 0.256 0.254 0.256 0.254 0.258 137,431,694 0.2566 -0.83%
2002-11-11 0 1.210 1.200 1.210 1.190 1.230 15,894,400 19,192,832 1.2075 0.258 0.256 0.258 0.254 0.262 74,486,610 0.2577 -0.82%
2002-11-08 0 1.220 1.210 1.220 1.190 1.220 23,861,000 28,881,560 1.2104 0.260 0.258 0.260 0.254 0.260 111,820,830 0.2583 1.67%
2002-11-07 0 1.200 1.190 1.200 1.180 1.200 48,338,000 57,603,648 1.1917 0.256 0.254 0.256 0.252 0.256 226,528,447 0.2543 -0.83%
2002-11-06 0 1.210 1.200 1.210 1.200 1.230 13,382,000 16,108,260 1.2037 0.258 0.256 0.258 0.256 0.262 62,712,642 0.2569 -0.82%
2002-11-05 0 1.220 1.210 1.220 1.210 1.240 7,124,000 8,736,280 1.2263 0.260 0.258 0.260 0.258 0.265 33,385,507 0.2617 -1.61%
2002-11-04 0 1.240 1.230 1.240 1.230 1.250 20,680,000 25,552,204 1.2356 0.265 0.262 0.265 0.262 0.267 96,913,573 0.2637 0.00%
2002-11-01 0 1.240 1.240 1.250 1.210 1.250 29,890,016 36,686,176 1.2274 0.265 0.265 0.267 0.258 0.267 140,074,866 0.2619 2.48%
2002-10-31 0 1.210 1.200 1.210 1.190 1.210 22,467,000 26,999,640 1.2017 0.258 0.256 0.258 0.254 0.258 105,288,068 0.2564 2.54%
2002-10-30 0 1.180 1.180 1.190 1.170 1.190 19,814,000 23,446,332 1.1833 0.252 0.252 0.254 0.250 0.254 92,855,200 0.2525 0.85%
2002-10-29 0 1.170 1.170 1.180 1.170 1.210 32,612,000 38,670,152 1.1858 0.250 0.250 0.252 0.250 0.258 152,831,017 0.2530 -3.31%
2002-10-28 0 1.210 1.210 1.220 1.200 1.220 20,446,600 24,633,856 1.2048 0.258 0.258 0.260 0.256 0.260 95,819,780 0.2571 0.00%
2002-10-25 0 1.210 1.200 1.210 1.200 1.220 20,012,000 24,236,560 1.2111 0.258 0.256 0.258 0.256 0.260 93,783,096 0.2584 -0.82%
2002-10-24 0 1.220 1.210 1.220 1.210 1.240 17,172,400 21,014,916 1.2238 0.260 0.258 0.260 0.258 0.265 80,475,756 0.2611 -1.61%
2002-10-23 0 1.240 1.230 1.240 1.210 1.240 24,920,000 30,499,420 1.2239 0.265 0.262 0.265 0.258 0.265 116,783,667 0.2612 2.48%
2002-10-22 0 1.210 1.210 1.220 1.200 1.220 11,516,000 13,876,040 1.2049 0.258 0.258 0.260 0.256 0.260 53,967,926 0.2571 0.83%
2002-10-21 0 1.200 1.200 1.210 1.190 1.210 24,444,000 29,298,880 1.1986 0.256 0.256 0.258 0.254 0.258 114,552,968 0.2558 0.84%
2002-10-18 0 1.190 1.180 1.190 1.180 1.230 35,856,000 43,354,850 1.2091 0.254 0.252 0.254 0.252 0.262 168,033,514 0.2580 -3.25%
2002-10-17 0 1.230 1.220 1.230 1.180 1.230 18,179,000 22,110,000 1.2162 0.262 0.260 0.262 0.252 0.262 85,193,029 0.2595 2.50%
2002-10-16 0 1.200 1.190 1.200 1.190 1.210 10,487,000 12,574,236 1.1990 0.256 0.254 0.256 0.254 0.258 49,145,679 0.2559 1.69%
2002-10-15 0 1.180 1.180 1.190 1.170 1.230 18,782,000 22,495,168 1.1977 0.252 0.252 0.254 0.250 0.262 88,018,894 0.2556 -0.84%
2002-10-11 0 1.190 1.180 1.200 1.160 1.200 14,256,061 16,728,509 1.1734 0.254 0.252 0.256 0.248 0.256 66,808,791 0.2504 0.00%
2002-10-10 0 1.190 1.190 1.200 1.150 1.190 20,510,000 24,065,460 1.1734 0.254 0.254 0.256 0.245 0.254 96,116,894 0.2504 1.71%
2002-10-09 0 1.170 1.170 1.180 1.170 1.180 7,454,000 8,754,020 1.1744 0.250 0.250 0.252 0.250 0.252 34,932,001 0.2506 0.00%
2002-10-08 0 1.170 1.160 1.190 1.160 1.190 5,909,000 6,941,200 1.1747 0.250 0.248 0.254 0.248 0.254 27,691,601 0.2507 0.00%
2002-10-07 0 1.170 1.170 1.180 1.150 1.210 23,812,000 27,871,820 1.1705 0.250 0.250 0.252 0.245 0.258 111,591,199 0.2498 -3.31%
2002-10-04 0 1.210 1.200 1.210 1.200 1.230 6,658,000 8,056,140 1.2100 0.258 0.256 0.258 0.256 0.262 31,201,672 0.2582 -0.82%
2002-10-03 0 1.220 1.210 1.220 1.190 1.260 24,310,000 30,000,158 1.2341 0.260 0.258 0.260 0.254 0.269 113,924,998 0.2633 -3.17%
2002-10-02 0 1.260 1.250 1.260 1.220 1.260 20,300,000 25,219,020 1.2423 0.269 0.267 0.269 0.260 0.269 95,132,762 0.2651 0.80%
2002-09-30 0 1.250 1.220 1.250 1.230 1.250 20,510,000 25,375,060 1.2372 0.267 0.260 0.267 0.262 0.267 96,116,894 0.2640 0.00%
2002-09-27 0 1.250 1.240 1.250 1.230 1.250 23,630,000 29,282,020 1.2392 0.267 0.265 0.267 0.262 0.267 110,738,284 0.2644 1.63%
2002-09-26 0 1.230 1.230 1.240 1.200 1.240 20,780,000 25,448,480 1.2247 0.262 0.262 0.265 0.256 0.265 97,382,207 0.2613 0.82%
2002-09-25 0 1.220 1.210 1.220 1.190 1.230 30,014,970 36,295,195 1.2092 0.260 0.258 0.260 0.254 0.262 140,660,444 0.2580 1.67%
2002-09-24 0 1.200 1.190 1.200 1.180 1.210 17,075,100 20,382,685 1.1937 0.256 0.254 0.256 0.252 0.258 80,019,775 0.2547 0.84%
2002-09-23 0 1.190 1.190 1.200 1.190 1.220 17,366,000 20,841,680 1.2001 0.254 0.254 0.256 0.254 0.260 81,383,032 0.2561 -0.83%
2002-09-20 0 1.200 1.190 1.200 1.180 1.200 8,794,000 10,471,432 1.1907 0.256 0.254 0.256 0.252 0.256 41,211,700 0.2541 0.00%
2002-09-19 0 1.200 1.190 1.200 1.150 1.200 22,562,000 26,611,640 1.1795 0.256 0.254 0.256 0.245 0.256 105,733,270 0.2517 4.35%
2002-09-18 0 1.150 1.140 1.150 1.140 1.180 35,260,000 41,104,640 1.1658 0.245 0.243 0.245 0.243 0.252 165,240,453 0.2488 -2.54%
2002-09-17 0 1.180 1.170 1.180 1.170 1.190 17,216,000 20,314,992 1.1800 0.252 0.250 0.252 0.250 0.254 80,680,081 0.2518 -0.84%
2002-09-16 0 1.190 1.190 1.200 1.180 1.220 30,194,500 36,177,055 1.1981 0.254 0.254 0.256 0.252 0.260 141,501,783 0.2557 0.00%
2002-09-13 0 1.190 1.180 1.190 1.180 1.230 26,476,000 31,492,160 1.1895 0.254 0.252 0.254 0.252 0.262 124,075,617 0.2538 -2.46%
2002-09-12 0 1.220 1.220 1.230 1.200 1.230 10,062,000 12,290,880 1.2215 0.260 0.260 0.262 0.256 0.262 47,153,983 0.2607 0.73%
2002-09-11 0 1.230 1.220 1.230 1.220 1.250 10,746,000 13,274,864 1.2353 0.258 0.256 0.258 0.256 0.263 51,141,111 0.2596 -0.81%
2002-09-10 0 1.240 1.230 1.240 1.230 1.250 26,740,000 33,107,880 1.2381 0.261 0.258 0.261 0.258 0.263 127,257,891 0.2602 0.81%
2002-09-09 0 1.230 1.220 1.230 1.210 1.240 11,908,000 14,566,800 1.2233 0.258 0.256 0.258 0.254 0.261 56,671,166 0.2570 2.50%
2002-09-06 0 1.200 1.190 1.200 1.190 1.210 13,478,000 16,222,820 1.2037 0.252 0.250 0.252 0.250 0.254 64,142,927 0.2529 0.00%
2002-09-05 0 1.200 1.190 1.200 1.180 1.220 31,710,000 37,941,920 1.1965 0.252 0.250 0.252 0.248 0.256 150,910,536 0.2514 -0.83%
2002-09-04 0 1.210 1.210 1.220 1.200 1.220 18,934,000 22,838,002 1.2062 0.254 0.254 0.256 0.252 0.256 90,108,486 0.2535 -0.82%
2002-09-03 0 1.220 1.210 1.240 1.210 1.260 18,835,000 23,220,060 1.2328 0.256 0.254 0.261 0.254 0.265 89,637,336 0.2590 -0.81%
2002-09-02 0 1.230 1.220 1.230 1.180 1.230 15,518,000 18,772,920 1.2098 0.258 0.256 0.258 0.248 0.258 73,851,457 0.2542 4.24%
2002-08-30 0 1.180 1.180 1.190 1.170 1.210 20,074,000 23,934,796 1.1923 0.248 0.248 0.250 0.246 0.254 95,533,841 0.2505 0.00%
2002-08-29 0 1.180 1.170 1.180 1.160 1.210 33,645,240 39,698,072 1.1799 0.248 0.246 0.248 0.244 0.254 160,120,504 0.2479 -2.48%
2002-08-28 0 1.210 1.200 1.210 1.200 1.230 14,398,000 17,463,800 1.2129 0.254 0.252 0.254 0.252 0.258 68,521,283 0.2549 -2.42%
2002-08-27 0 1.240 1.230 1.240 1.230 1.270 14,170,000 17,742,348 1.2521 0.261 0.258 0.261 0.258 0.267 67,436,212 0.2631 -2.36%
2002-08-26 0 1.270 1.260 1.270 1.240 1.270 8,967,735 11,263,759 1.2560 0.267 0.265 0.267 0.261 0.267 42,678,199 0.2639 2.42%
2002-08-23 0 1.240 1.240 1.250 1.230 1.280 11,922,000 14,929,692 1.2523 0.261 0.261 0.263 0.258 0.269 56,737,793 0.2631 -0.80%
2002-08-22 0 1.250 1.250 1.260 1.240 1.280 19,442,000 24,416,566 1.2559 0.263 0.263 0.265 0.261 0.269 92,526,100 0.2639 -0.79%
2002-08-21 0 1.260 1.260 1.270 1.260 1.290 28,717,000 36,551,792 1.2728 0.265 0.265 0.267 0.265 0.271 136,666,599 0.2675 -1.56%
2002-08-20 0 1.280 1.270 1.280 1.260 1.280 28,832,000 36,639,280 1.2708 0.269 0.267 0.269 0.265 0.269 137,213,894 0.2670 2.40%
2002-08-19 0 1.250 1.240 1.250 1.210 1.250 13,281,200 16,403,140 1.2351 0.263 0.261 0.263 0.254 0.263 63,206,339 0.2595 3.31%
2002-08-16 0 1.210 1.210 1.220 1.200 1.230 14,156,000 17,189,440 1.2143 0.254 0.254 0.256 0.252 0.258 67,369,585 0.2552 0.00%
2002-08-15 0 1.210 1.200 1.210 1.190 1.230 20,592,000 25,009,400 1.2145 0.254 0.252 0.254 0.250 0.258 97,999,046 0.2552 1.68%
2002-08-14 0 1.190 1.190 1.200 1.190 1.220 18,716,000 22,445,902 1.1993 0.250 0.250 0.252 0.250 0.256 89,071,006 0.2520 -3.25%
2002-08-13 0 1.230 1.220 1.230 1.210 1.240 16,276,000 19,864,500 1.2205 0.258 0.256 0.258 0.254 0.261 77,458,842 0.2565 1.65%
2002-08-12 0 1.210 1.200 1.210 1.200 1.250 18,081,000 21,885,770 1.2104 0.254 0.252 0.254 0.252 0.263 86,048,988 0.2543 -2.42%
2002-08-09 0 1.240 1.240 1.250 1.210 1.250 51,153,850 63,077,503 1.2331 0.261 0.261 0.263 0.254 0.263 243,445,440 0.2591 4.20%
2002-08-08 0 1.190 1.190 1.200 1.150 1.200 46,929,569 54,994,393 1.1718 0.250 0.250 0.252 0.242 0.252 223,341,734 0.2462 3.48%
2002-08-07 0 1.150 1.140 1.150 1.150 1.170 44,038,000 50,463,660 1.1459 0.242 0.240 0.242 0.242 0.246 209,580,516 0.2408 1.77%
2002-08-06 0 1.130 1.120 1.130 1.120 1.160 34,420,000 39,156,380 1.1376 0.237 0.235 0.237 0.235 0.244 163,807,652 0.2390 -2.59%
2002-08-05 0 1.160 1.160 1.170 1.160 1.180 41,803,397 48,737,769 1.1659 0.244 0.244 0.246 0.244 0.248 198,945,854 0.2450 -3.33%
2002-08-02 0 1.200 1.190 1.200 1.180 1.250 50,193,000 60,192,886 1.1992 0.252 0.250 0.252 0.248 0.263 238,872,675 0.2520 -4.76%
2002-08-01 0 1.260 1.240 1.260 1.230 1.260 51,354,000 63,950,280 1.2453 0.265 0.261 0.265 0.258 0.265 244,397,971 0.2617 1.61%
2002-07-31 0 1.240 1.230 1.240 1.220 1.250 25,456,000 31,412,593 1.2340 0.261 0.258 0.261 0.256 0.263 121,147,228 0.2593 0.81%
2002-07-30 0 1.230 1.230 1.240 1.200 1.240 48,908,000 60,012,320 1.2270 0.258 0.258 0.261 0.252 0.261 232,757,253 0.2578 4.24%
2002-07-29 0 1.180 1.170 1.190 1.170 1.190 23,086,000 27,199,824 1.1782 0.248 0.246 0.250 0.246 0.250 109,868,200 0.2476 0.85%
2002-07-26 0 1.170 1.160 1.170 1.140 1.170 20,687,000 23,947,900 1.1576 0.246 0.244 0.246 0.240 0.246 98,451,159 0.2432 0.00%
2002-07-25 0 1.170 1.170 1.180 1.170 1.220 38,116,213 45,369,275 1.1903 0.246 0.246 0.248 0.246 0.256 181,398,238 0.2501 -1.68%
2002-07-24 0 1.190 1.180 1.190 1.140 1.190 34,602,000 39,938,048 1.1542 0.250 0.248 0.250 0.240 0.250 164,673,805 0.2425 1.71%
2002-07-23 0 1.170 1.170 1.180 1.130 1.180 62,564,000 72,123,400 1.1528 0.246 0.246 0.248 0.237 0.248 297,747,296 0.2422 -0.85%
2002-07-22 0 1.180 1.170 1.180 1.170 1.220 49,324,000 58,493,920 1.1859 0.248 0.246 0.248 0.246 0.256 234,737,031 0.2492 -4.84%
2002-07-19 0 1.240 1.240 1.270 1.240 1.280 45,400,000 57,198,868 1.2599 0.261 0.261 0.267 0.261 0.269 216,062,388 0.2647 -2.36%
2002-07-18 0 1.270 1.270 1.280 1.250 1.290 16,925,000 21,521,110 1.2716 0.267 0.267 0.269 0.263 0.271 80,547,487 0.2672 -1.55%
2002-07-17 0 1.290 1.280 1.290 1.270 1.340 20,772,000 26,912,320 1.2956 0.271 0.269 0.271 0.267 0.282 98,855,681 0.2722 -3.34%
2002-07-16 0 1.410 1.400 1.410 1.390 1.420 23,872,000 33,506,484 1.4036 0.280 0.278 0.280 0.276 0.282 120,027,322 0.2792 0.71%
2002-07-15 0 1.400 1.400 1.410 1.390 1.430 14,085,657 19,927,228 1.4147 0.278 0.278 0.280 0.276 0.284 70,822,038 0.2814 -2.10%
2002-07-12 0 1.430 1.420 1.430 1.410 1.440 19,738,000 28,174,540 1.4274 0.284 0.282 0.284 0.280 0.286 99,241,760 0.2839 1.42%
2002-07-11 0 1.410 1.410 1.420 1.400 1.420 21,528,000 30,415,500 1.4128 0.280 0.280 0.282 0.278 0.282 108,241,797 0.2810 -0.70%
2002-07-10 0 1.420 1.410 1.420 1.410 1.430 10,598,000 15,036,860 1.4188 0.282 0.280 0.282 0.280 0.284 53,286,258 0.2822 -0.70%
2002-07-09 0 1.430 1.420 1.430 1.400 1.440 14,978,000 21,297,260 1.4219 0.284 0.282 0.284 0.278 0.286 75,308,698 0.2828 1.42%
2002-07-08 0 1.410 1.400 1.410 1.400 1.440 24,190,000 34,296,536 1.4178 0.280 0.278 0.280 0.278 0.286 121,626,211 0.2820 -1.40%
2002-07-05 0 1.430 1.420 1.430 1.410 1.440 26,137,000 37,194,541 1.4231 0.284 0.282 0.284 0.280 0.286 131,415,638 0.2830 -0.69%
2002-07-04 0 1.440 1.430 1.440 1.400 1.450 93,973,167 133,414,428 1.4197 0.286 0.284 0.286 0.278 0.288 472,492,777 0.2824 2.86%
2002-07-03 0 1.400 1.400 1.410 1.370 1.410 63,157,497 88,000,636 1.3934 0.278 0.278 0.280 0.272 0.280 317,553,001 0.2771 1.45%
2002-07-02 0 1.380 1.380 1.390 1.370 1.390 15,147,000 20,950,776 1.3832 0.274 0.274 0.276 0.272 0.276 76,158,422 0.2751 -0.72%
2002-06-28 0 1.390 1.390 1.400 1.360 1.400 22,390,000 31,050,770 1.3868 0.276 0.276 0.278 0.270 0.278 112,575,894 0.2758 2.21%
2002-06-27 0 1.360 1.360 1.370 1.360 1.380 11,936,000 16,300,752 1.3657 0.270 0.270 0.272 0.270 0.274 60,013,661 0.2716 -0.73%
2002-06-26 0 1.370 1.360 1.370 1.360 1.390 23,662,000 32,583,940 1.3771 0.272 0.270 0.272 0.270 0.276 118,971,452 0.2739 -1.44%
2002-06-25 0 1.390 1.380 1.390 1.380 1.400 25,226,000 35,070,760 1.3903 0.276 0.274 0.276 0.274 0.278 126,835,172 0.2765 -0.71%
2002-06-24 0 1.400 1.390 1.400 1.370 1.400 42,371,497 58,437,597 1.3792 0.278 0.276 0.278 0.272 0.278 213,041,945 0.2743 3.70%
2002-06-21 0 1.350 1.350 1.360 1.330 1.360 39,457,000 52,974,370 1.3426 0.268 0.268 0.270 0.265 0.270 198,387,988 0.2670 0.00%
2002-06-20 0 1.350 1.340 1.350 1.300 1.350 45,280,000 60,073,508 1.3267 0.268 0.267 0.268 0.259 0.268 227,665,765 0.2639 1.50%
2002-06-19 0 1.330 1.320 1.330 1.310 1.390 55,823,000 74,917,377 1.3421 0.265 0.263 0.265 0.261 0.276 280,675,486 0.2669 -3.62%
2002-06-18 0 1.380 1.380 1.390 1.370 1.400 50,732,001 70,308,871 1.3859 0.274 0.274 0.276 0.272 0.278 255,078,176 0.2756 1.47%
2002-06-17 0 1.360 1.360 1.370 1.350 1.390 30,196,000 41,156,600 1.3630 0.270 0.270 0.272 0.268 0.276 151,824,104 0.2711 -1.45%
2002-06-14 0 1.380 1.380 1.390 1.380 1.410 32,856,000 45,705,040 1.3911 0.274 0.274 0.276 0.274 0.280 165,198,462 0.2767 -2.13%
2002-06-13 0 1.410 1.400 1.410 1.380 1.410 39,212,000 54,630,830 1.3932 0.280 0.278 0.280 0.274 0.280 197,156,139 0.2771 1.44%
2002-06-12 0 1.390 1.390 1.400 1.380 1.400 31,550,400 43,891,398 1.3912 0.276 0.276 0.278 0.274 0.278 158,633,965 0.2767 -1.42%
2002-06-11 0 1.410 1.400 1.410 1.380 1.410 67,321,000 94,140,650 1.3984 0.280 0.278 0.280 0.274 0.280 338,486,903 0.2781 0.71%
2002-06-10 0 1.400 1.400 1.410 1.380 1.420 95,685,594 133,686,384 1.3971 0.278 0.278 0.280 0.274 0.282 481,102,782 0.2779 1.45%
2002-06-07 0 1.380 1.380 1.390 1.360 1.390 91,052,000 125,217,540 1.3752 0.274 0.274 0.276 0.270 0.276 457,805,284 0.2735 0.73%
2002-06-06 0 1.370 1.360 1.370 1.320 1.390 115,042,000 156,221,540 1.3580 0.272 0.270 0.272 0.263 0.276 578,425,904 0.2701 3.79%
2002-06-05 0 1.320 1.310 1.320 1.300 1.320 38,214,000 50,215,820 1.3141 0.263 0.261 0.263 0.259 0.263 192,138,241 0.2614 0.76%
2002-06-04 0 1.310 1.300 1.310 1.290 1.310 13,686,000 17,805,608 1.3010 0.261 0.259 0.261 0.257 0.261 68,812,581 0.2588 -0.76%
2002-06-03 0 1.320 1.300 1.310 1.290 1.320 32,010,000 41,849,480 1.3074 0.263 0.259 0.261 0.257 0.263 160,944,813 0.2600 0.76%
2002-05-31 0 1.310 1.320 1.330 1.250 1.320 54,795,000 70,205,924 1.2812 0.261 0.263 0.265 0.249 0.263 275,506,749 0.2548 4.80%
2002-05-30 0 1.250 1.250 1.260 1.230 1.260 57,191,554 71,626,765 1.2524 0.249 0.249 0.251 0.245 0.251 287,556,513 0.2491 -1.57%
2002-05-29 0 1.270 1.260 1.270 1.260 1.280 11,348,000 14,409,860 1.2698 0.253 0.251 0.253 0.251 0.255 57,057,224 0.2526 -0.78%
2002-05-28 0 1.280 1.270 1.280 1.270 1.280 13,860,000 17,719,680 1.2785 0.255 0.253 0.255 0.253 0.255 69,687,445 0.2543 0.00%
2002-05-27 0 1.280 1.270 1.280 1.270 1.280 12,438,000 15,879,840 1.2767 0.255 0.253 0.255 0.253 0.255 62,537,694 0.2539 0.00%
2002-05-24 0 1.280 1.270 1.280 1.270 1.290 11,514,000 14,734,880 1.2797 0.255 0.253 0.255 0.253 0.257 57,891,864 0.2545 0.00%
2002-05-23 0 1.280 1.280 1.290 1.270 1.290 33,492,000 42,899,040 1.2809 0.255 0.255 0.257 0.253 0.257 168,396,241 0.2548 -0.78%
2002-05-22 0 1.290 1.280 1.290 1.270 1.290 28,800,767 36,839,535 1.2791 0.257 0.255 0.257 0.253 0.257 144,808,937 0.2544 0.78%
2002-05-21 0 1.280 1.270 1.280 1.270 1.280 33,748,000 43,098,370 1.2771 0.255 0.253 0.255 0.253 0.255 169,683,398 0.2540 0.00%
2002-05-17 0 1.280 1.280 1.290 1.280 1.300 24,061,230 30,924,745 1.2853 0.255 0.255 0.257 0.255 0.259 120,978,762 0.2556 -0.78%
2002-05-16 0 1.290 1.280 1.290 1.270 1.290 19,474,000 24,934,320 1.2804 0.257 0.255 0.257 0.253 0.257 97,914,380 0.2547 0.00%
2002-05-15 0 1.290 1.280 1.290 1.270 1.290 15,666,000 20,070,840 1.2812 0.257 0.255 0.257 0.253 0.257 78,767,930 0.2548 0.78%
2002-05-14 0 1.280 1.270 1.280 1.260 1.280 21,240,000 27,010,780 1.2717 0.255 0.253 0.255 0.251 0.255 106,793,747 0.2529 1.59%
2002-05-13 0 1.260 1.260 1.270 1.250 1.270 17,034,000 21,451,800 1.2594 0.251 0.251 0.253 0.249 0.253 85,646,171 0.2505 0.80%
2002-05-10 0 1.250 1.250 1.260 1.250 1.260 19,408,000 24,378,520 1.2561 0.249 0.249 0.251 0.249 0.251 97,582,535 0.2498 -1.57%
2002-05-09 0 1.270 1.260 1.270 1.260 1.270 31,497,000 39,818,010 1.2642 0.253 0.251 0.253 0.251 0.253 158,365,473 0.2514 1.60%
2002-05-08 0 1.250 1.240 1.250 1.240 1.270 60,216,000 75,267,440 1.2500 0.249 0.247 0.249 0.247 0.253 302,763,289 0.2486 -0.79%
2002-05-07 0 1.260 1.260 1.270 1.260 1.280 19,612,000 24,850,800 1.2671 0.251 0.251 0.253 0.251 0.255 98,608,237 0.2520 -1.56%
2002-05-06 0 1.280 1.270 1.280 1.270 1.290 23,978,825 30,649,767 1.2782 0.255 0.253 0.255 0.253 0.257 120,564,433 0.2542 0.79%
2002-05-03 0 1.270 1.260 1.270 1.250 1.280 39,638,000 50,141,480 1.2650 0.253 0.251 0.253 0.249 0.255 199,298,048 0.2516 0.79%
2002-05-02 0 1.260 1.260 1.270 1.250 1.280 68,102,360 85,879,864 1.2610 0.251 0.251 0.253 0.249 0.255 342,415,545 0.2508 0.80%
2002-04-30 0 1.250 1.240 1.250 1.210 1.260 119,698,000 147,172,490 1.2295 0.249 0.247 0.249 0.241 0.251 601,836,059 0.2445 -0.79%
2002-04-29 0 1.260 1.250 1.260 1.240 1.290 107,880,000 136,033,410 1.2610 0.251 0.249 0.251 0.247 0.257 542,415,696 0.2508 -4.55%
2002-04-26 0 1.320 1.300 1.320 1.300 1.340 62,033,422 81,837,656 1.3193 0.263 0.259 0.263 0.259 0.267 311,901,203 0.2624 0.00%
2002-04-25 0 1.320 1.310 1.320 1.290 1.360 87,826,000 116,128,740 1.3223 0.263 0.261 0.263 0.257 0.270 441,585,103 0.2630 -3.65%
2002-04-24 0 1.370 1.360 1.370 1.360 1.420 36,624,000 50,781,480 1.3866 0.272 0.270 0.272 0.270 0.282 184,143,794 0.2758 -3.52%
2002-04-23 0 1.420 1.410 1.420 1.370 1.420 28,976,000 40,469,380 1.3967 0.282 0.280 0.282 0.272 0.282 145,690,000 0.2778 2.90%
2002-04-22 0 1.380 1.370 1.380 1.380 1.420 24,273,000 34,066,164 1.4035 0.274 0.272 0.274 0.274 0.282 122,043,532 0.2791 -2.82%
2002-04-19 0 1.420 1.410 1.420 1.410 1.430 20,586,000 29,142,186 1.4156 0.282 0.280 0.282 0.280 0.284 103,505,465 0.2816 0.00%
2002-04-18 0 1.420 1.410 1.420 1.400 1.440 32,288,000 45,789,184 1.4181 0.282 0.280 0.282 0.278 0.286 162,342,584 0.2821 0.71%
2002-04-17 0 1.410 1.410 1.420 1.380 1.420 46,989,200 66,049,844 1.4056 0.280 0.280 0.282 0.274 0.282 236,259,544 0.2796 2.17%
2002-04-16 0 1.380 1.380 1.390 1.370 1.390 26,404,000 36,430,280 1.3797 0.274 0.274 0.276 0.272 0.276 132,758,102 0.2744 -0.72%
2002-04-15 0 1.390 1.390 1.400 1.340 1.400 38,483,625 52,717,567 1.3699 0.276 0.276 0.278 0.267 0.278 193,493,903 0.2725 2.96%
2002-04-12 0 1.350 1.340 1.350 1.330 1.350 7,474,000 10,018,340 1.3404 0.268 0.267 0.268 0.265 0.268 37,578,930 0.2666 0.00%
2002-04-11 0 1.350 1.350 1.360 1.340 1.360 16,627,000 22,431,080 1.3491 0.268 0.268 0.270 0.267 0.270 83,599,794 0.2683 0.00%
2002-04-10 0 1.350 1.340 1.350 1.340 1.360 27,358,000 36,936,540 1.3501 0.268 0.267 0.268 0.267 0.270 137,554,770 0.2685 -0.74%
2002-04-09 0 1.360 1.350 1.360 1.340 1.370 28,768,000 38,841,960 1.3502 0.270 0.268 0.270 0.267 0.272 144,644,186 0.2685 0.74%
2002-04-08 0 1.350 1.350 1.360 1.320 1.360 36,352,000 48,735,870 1.3407 0.268 0.268 0.270 0.263 0.270 182,776,190 0.2666 0.75%
2002-04-04 0 1.340 1.330 1.340 1.310 1.340 53,080,414 70,555,248 1.3292 0.267 0.265 0.267 0.261 0.267 266,885,889 0.2644 1.52%
2002-04-03 0 1.320 1.310 1.320 1.310 1.330 50,014,000 65,842,380 1.3165 0.263 0.261 0.263 0.261 0.265 251,468,100 0.2618 1.54%
2002-04-02 0 1.300 1.290 1.300 1.260 1.300 33,268,000 42,717,860 1.2841 0.259 0.257 0.259 0.251 0.259 167,269,979 0.2554 3.17%
2002-03-28 0 1.260 1.250 1.260 1.240 1.280 38,265,000 48,282,030 1.2618 0.251 0.249 0.251 0.247 0.255 192,394,667 0.2510 -0.79%
2002-03-27 0 1.270 1.260 1.270 1.250 1.270 19,990,000 25,200,780 1.2607 0.253 0.251 0.253 0.249 0.253 100,508,804 0.2507 0.79%
2002-03-26 0 1.260 1.250 1.260 1.240 1.290 21,326,191 26,875,031 1.2602 0.251 0.249 0.251 0.247 0.257 107,227,111 0.2506 -2.33%
2002-03-25 0 1.290 1.290 1.300 1.270 1.300 15,623,000 20,031,380 1.2822 0.257 0.257 0.259 0.253 0.259 78,551,728 0.2550 0.00%
2002-03-22 0 1.290 1.280 1.290 1.260 1.290 10,314,000 13,197,380 1.2796 0.257 0.255 0.257 0.251 0.257 51,858,319 0.2545 1.57%
2002-03-21 0 1.270 1.270 1.280 1.260 1.290 16,218,000 20,573,554 1.2686 0.253 0.253 0.255 0.251 0.257 81,543,361 0.2523 -1.55%
2002-03-20 0 1.290 1.280 1.290 1.280 1.300 11,551,623 14,871,957 1.2874 0.257 0.255 0.257 0.255 0.259 58,081,031 0.2561 0.00%
2002-03-19 0 1.290 1.290 1.300 1.280 1.310 17,868,000 23,154,210 1.2958 0.257 0.257 0.259 0.255 0.261 89,839,485 0.2577 -0.77%
2002-03-18 0 1.300 1.290 1.300 1.290 1.320 37,966,000 49,524,180 1.3044 0.259 0.257 0.259 0.257 0.263 190,891,308 0.2594 0.78%
2002-03-15 0 1.290 1.280 1.290 1.280 1.300 26,330,900 33,950,842 1.2894 0.257 0.255 0.257 0.255 0.259 132,390,559 0.2564 0.78%
2002-03-14 0 1.280 1.280 1.290 1.280 1.300 18,726,000 24,220,520 1.2934 0.255 0.255 0.257 0.255 0.259 94,153,470 0.2572 -1.54%
2002-03-13 0 1.300 1.300 1.310 1.280 1.330 48,180,641 62,731,224 1.3020 0.259 0.259 0.261 0.255 0.265 242,250,055 0.2590 0.00%
2002-03-12 0 1.300 1.300 1.310 1.260 1.310 97,236,000 125,491,260 1.2906 0.259 0.259 0.261 0.251 0.261 488,898,152 0.2567 4.00%
2002-03-11 0 1.250 1.240 1.250 1.230 1.290 28,093,000 35,053,850 1.2478 0.249 0.247 0.249 0.245 0.257 141,250,317 0.2482 -3.10%
2002-03-08 0 1.290 1.270 1.290 1.260 1.300 33,062,000 42,136,270 1.2745 0.257 0.253 0.257 0.251 0.259 166,234,221 0.2535 0.78%
2002-03-07 0 1.280 1.270 1.280 1.250 1.290 72,482,703 92,395,442 1.2747 0.255 0.253 0.255 0.249 0.257 364,439,709 0.2535 3.23%
2002-03-06 0 1.240 1.240 1.250 1.230 1.260 33,650,950 41,828,440 1.2430 0.247 0.247 0.249 0.245 0.251 169,195,435 0.2472 0.00%
2002-03-05 0 1.240 1.240 1.250 1.210 1.250 45,739,000 56,326,840 1.2315 0.247 0.247 0.249 0.241 0.249 229,973,596 0.2449 1.64%
2002-03-04 0 1.220 1.210 1.220 1.190 1.230 24,844,000 29,965,720 1.2062 0.243 0.241 0.243 0.237 0.245 124,914,494 0.2399 3.39%
2002-03-01 0 1.180 1.170 1.180 1.160 1.230 30,499,000 36,089,502 1.1833 0.235 0.233 0.235 0.231 0.245 153,347,574 0.2353 -2.48%
2002-02-28 0 1.210 1.210 1.220 1.190 1.220 25,332,000 30,619,644 1.2087 0.241 0.241 0.243 0.237 0.243 127,368,135 0.2404 0.00%
2002-02-27 0 1.210 1.200 1.210 1.190 1.220 16,130,000 19,525,380 1.2105 0.241 0.239 0.241 0.237 0.243 81,100,901 0.2408 1.68%
2002-02-26 0 1.190 1.180 1.190 1.180 1.200 18,976,000 22,534,520 1.1875 0.237 0.235 0.237 0.235 0.239 95,410,458 0.2362 0.85%
2002-02-25 0 1.180 1.180 1.190 1.170 1.200 13,412,000 15,862,828 1.1827 0.235 0.235 0.237 0.233 0.239 67,434,921 0.2352 -1.67%
2002-02-22 0 1.200 1.190 1.200 1.180 1.210 22,516,000 26,898,680 1.1946 0.239 0.237 0.239 0.235 0.241 113,209,416 0.2376 -0.83%
2002-02-21 0 1.210 1.200 1.210 1.200 1.240 23,558,000 28,546,160 1.2117 0.241 0.239 0.241 0.239 0.247 118,448,544 0.2410 -1.63%
2002-02-20 0 1.230 1.230 1.240 1.210 1.240 39,196,000 48,182,860 1.2293 0.245 0.245 0.247 0.241 0.247 197,075,692 0.2445 -0.81%
2002-02-19 0 1.240 1.230 1.240 1.220 1.250 76,578,000 94,463,620 1.2336 0.247 0.245 0.247 0.243 0.249 385,030,675 0.2453 0.00%
2002-02-18 0 1.240 1.230 1.240 1.170 1.240 58,107,299 70,064,766 1.2058 0.247 0.245 0.247 0.233 0.247 292,160,837 0.2398 4.20%
2002-02-15 0 1.190 1.180 1.190 1.170 1.190 49,959,100 58,990,418 1.1808 0.237 0.235 0.237 0.233 0.237 251,192,065 0.2348 2.59%
2002-02-11 0 1.160 1.150 1.160 1.140 1.160 4,822,000 5,553,220 1.1516 0.231 0.229 0.231 0.227 0.231 24,244,795 0.2290 1.75%
2002-02-08 0 1.140 1.130 1.140 1.120 1.150 23,402,000 26,675,960 1.1399 0.227 0.225 0.227 0.223 0.229 117,664,184 0.2267 -0.87%
2002-02-07 0 1.150 1.140 1.150 1.140 1.160 35,433,000 40,629,900 1.1467 0.229 0.227 0.229 0.227 0.231 178,155,500 0.2281 -0.86%
2002-02-06 0 1.160 1.150 1.160 1.150 1.170 23,010,437 26,581,111 1.1552 0.231 0.229 0.231 0.229 0.233 115,695,423 0.2298 0.87%
2002-02-05 0 1.150 1.140 1.150 1.120 1.150 32,018,000 36,212,520 1.1310 0.229 0.227 0.229 0.223 0.229 160,985,037 0.2249 0.00%
2002-02-04 0 1.150 1.140 1.150 1.140 1.160 6,368,000 7,326,180 1.1505 0.229 0.227 0.229 0.227 0.231 32,018,012 0.2288 -0.86%
2002-02-01 0 1.160 1.150 1.160 1.150 1.180 20,918,000 24,215,888 1.1577 0.231 0.229 0.231 0.229 0.235 105,174,745 0.2302 -0.85%
2002-01-31 0 1.170 1.160 1.180 1.160 1.200 113,529,000 133,959,576 1.1800 0.233 0.231 0.235 0.231 0.239 570,818,610 0.2347 0.86%
2002-01-30 0 1.160 1.160 1.170 1.120 1.170 96,040,000 110,666,960 1.1523 0.231 0.231 0.233 0.223 0.233 482,884,719 0.2292 2.65%
2002-01-29 0 1.130 1.130 1.140 1.120 1.140 60,712,000 68,590,920 1.1298 0.225 0.225 0.227 0.223 0.227 305,257,154 0.2247 0.89%
2002-01-28 0 1.120 1.120 1.130 1.110 1.130 52,436,000 58,716,380 1.1198 0.223 0.223 0.225 0.221 0.225 263,645,805 0.2227 0.00%
2002-01-25 0 1.120 1.120 1.130 1.090 1.130 121,893,200 136,112,416 1.1167 0.223 0.223 0.225 0.217 0.225 612,873,424 0.2221 2.75%
2002-01-24 0 1.090 1.080 1.090 1.060 1.090 26,840,000 29,001,940 1.0805 0.217 0.215 0.217 0.211 0.217 134,950,290 0.2149 3.81%
2002-01-23 0 1.050 1.050 1.060 1.050 1.070 18,182,000 19,249,060 1.0587 0.209 0.209 0.211 0.209 0.213 91,418,263 0.2106 -0.94%
2002-01-22 0 1.060 1.050 1.070 1.060 1.090 8,726,000 9,298,240 1.0656 0.211 0.209 0.213 0.211 0.217 43,873,928 0.2119 -1.85%
2002-01-21 0 1.080 1.070 1.080 1.070 1.090 11,774,000 12,740,380 1.0821 0.215 0.213 0.215 0.213 0.217 59,199,132 0.2152 0.00%
2002-01-18 0 1.080 1.080 1.090 1.070 1.100 35,736,000 38,909,840 1.0888 0.215 0.215 0.217 0.213 0.219 179,678,970 0.2166 -0.92%
2002-01-17 0 1.090 1.080 1.090 1.050 1.090 37,972,000 40,857,774 1.0760 0.217 0.215 0.217 0.209 0.217 190,921,476 0.2140 1.87%
2002-01-16 0 1.070 1.070 1.080 1.040 1.080 47,641,263 51,013,619 1.0708 0.213 0.213 0.215 0.207 0.215 239,538,087 0.2130 1.90%
2002-01-15 0 1.050 1.040 1.050 1.040 1.050 50,796,000 53,053,160 1.0444 0.209 0.207 0.209 0.207 0.209 255,399,960 0.2077 0.00%
2002-01-14 0 1.050 1.050 1.060 1.040 1.060 34,676,000 36,461,240 1.0515 0.209 0.209 0.211 0.207 0.211 174,349,339 0.2091 -1.87%
2002-01-11 0 1.070 1.060 1.070 1.060 1.090 56,201,000 60,154,210 1.0703 0.213 0.211 0.213 0.211 0.217 282,576,053 0.2129 0.00%
2002-01-10 0 1.070 1.060 1.070 1.060 1.100 55,749,000 59,875,208 1.0740 0.213 0.211 0.213 0.211 0.219 280,303,417 0.2136 -2.73%
2002-01-09 0 1.100 1.100 1.110 1.090 1.130 53,509,500 59,061,640 1.1038 0.219 0.219 0.221 0.217 0.225 269,043,314 0.2195 -0.90%
2002-01-08 0 1.110 1.110 1.120 1.110 1.130 31,129,000 34,843,100 1.1193 0.221 0.221 0.223 0.221 0.225 156,515,186 0.2226 -1.77%
2002-01-07 0 1.130 1.120 1.130 1.100 1.130 91,315,000 101,747,190 1.1142 0.225 0.223 0.225 0.219 0.225 459,127,636 0.2216 3.67%
2002-01-04 0 1.090 1.080 1.090 1.080 1.110 67,694,000 73,954,032 1.0925 0.217 0.215 0.217 0.215 0.221 340,362,330 0.2173 0.93%
2002-01-03 0 1.080 1.080 1.090 1.080 1.100 31,771,000 34,519,510 1.0865 0.215 0.215 0.217 0.215 0.219 159,743,132 0.2161 0.00%
2002-01-02 0 1.080 1.070 1.080 1.060 1.080 8,126,000 8,684,480 1.0687 0.215 0.213 0.215 0.211 0.215 40,857,156 0.2126 0.93%
2001-12-31 0 1.070 1.060 1.070 1.060 1.080 8,482,000 9,074,580 1.0699 0.213 0.211 0.213 0.211 0.215 42,647,107 0.2128 0.94%
2001-12-28 0 1.060 1.060 1.070 1.060 1.090 28,276,000 30,386,020 1.0746 0.211 0.211 0.213 0.211 0.217 142,170,432 0.2137 0.00%
2001-12-27 0 1.060 1.050 1.060 1.040 1.060 21,650,000 22,881,960 1.0569 0.211 0.209 0.211 0.207 0.211 108,855,208 0.2102 0.95%
2001-12-24 0 1.050 1.040 1.050 1.030 1.050 9,206,000 9,585,858 1.0413 0.209 0.207 0.209 0.205 0.209 46,287,346 0.2071 1.94%
2001-12-21 0 1.030 1.030 1.040 1.030 1.050 26,801,000 27,792,920 1.0370 0.205 0.205 0.207 0.205 0.209 134,754,200 0.2062 -1.90%
2001-12-20 0 1.050 1.040 1.050 1.020 1.050 33,818,000 34,946,720 1.0334 0.209 0.207 0.209 0.203 0.209 170,035,354 0.2055 2.94%
2001-12-19 0 1.020 1.020 1.030 1.000 1.030 88,612,000 89,739,160 1.0127 0.203 0.203 0.205 0.199 0.205 445,537,075 0.2014 -0.97%
2001-12-18 0 1.030 1.020 1.030 1.020 1.040 57,895,000 59,542,410 1.0285 0.205 0.203 0.205 0.203 0.207 291,093,407 0.2045 -0.96%
2001-12-17 0 1.040 1.030 1.040 1.030 1.060 54,472,000 56,936,240 1.0452 0.207 0.205 0.207 0.205 0.211 273,882,720 0.2079 0.00%
2001-12-14 0 1.040 1.040 1.050 1.030 1.060 111,162,000 116,327,476 1.0465 0.207 0.207 0.209 0.205 0.211 558,917,442 0.2081 -2.80%
2001-12-13 0 1.070 1.060 1.070 1.060 1.090 80,140,000 85,826,066 1.0710 0.213 0.211 0.213 0.211 0.217 402,940,248 0.2130 -1.83%
2001-12-12 0 1.090 1.080 1.090 1.070 1.130 136,284,000 148,513,168 1.0897 0.217 0.215 0.217 0.213 0.225 685,229,707 0.2167 -2.68%
2001-12-11 0 1.120 1.120 1.130 1.100 1.130 33,449,600 37,248,440 1.1136 0.223 0.223 0.225 0.219 0.225 168,183,056 0.2215 0.90%
2001-12-10 0 1.110 1.100 1.110 1.100 1.110 23,678,000 26,198,180 1.1064 0.221 0.219 0.221 0.219 0.221 119,051,899 0.2201 0.91%
2001-12-07 0 1.100 1.100 1.110 1.090 1.130 63,226,000 70,056,728 1.1080 0.219 0.219 0.221 0.217 0.225 317,897,431 0.2204 -2.65%
2001-12-06 0 1.130 1.120 1.130 1.110 1.140 75,131,540 84,365,563 1.1229 0.225 0.223 0.225 0.221 0.227 377,757,940 0.2233 1.80%
2001-12-05 0 1.110 1.090 1.100 1.100 1.120 69,199,263 76,521,806 1.1058 0.221 0.217 0.219 0.219 0.223 347,930,723 0.2199 0.00%
2001-12-04 0 1.110 1.110 1.120 1.110 1.130 22,412,485 25,196,464 1.1242 0.221 0.221 0.223 0.221 0.225 112,688,948 0.2236 -1.77%
2001-12-03 0 1.130 1.120 1.130 1.110 1.140 33,605,000 37,890,260 1.1275 0.225 0.223 0.225 0.221 0.227 168,964,400 0.2242 1.80%
2001-11-30 0 1.110 1.100 1.110 1.100 1.120 28,206,000 31,247,290 1.1078 0.221 0.219 0.221 0.219 0.223 141,818,475 0.2203 0.91%
2001-11-29 0 1.100 1.090 1.100 1.090 1.120 40,880,000 45,059,900 1.1022 0.219 0.217 0.219 0.217 0.223 205,542,767 0.2192 0.00%
2001-11-28 0 1.100 1.100 1.110 1.100 1.130 22,586,000 25,093,540 1.1110 0.219 0.219 0.221 0.219 0.225 113,561,373 0.2210 -0.90%
2001-11-27 0 1.110 1.110 1.120 1.100 1.130 29,837,000 33,319,470 1.1167 0.221 0.221 0.223 0.219 0.225 150,019,069 0.2221 -1.77%
2001-11-26 0 1.130 1.120 1.130 1.120 1.170 33,868,000 38,389,084 1.1335 0.225 0.223 0.225 0.223 0.233 170,286,752 0.2254 -3.42%
2001-11-23 0 1.170 1.160 1.170 1.160 1.180 21,623,000 25,252,930 1.1679 0.233 0.231 0.233 0.231 0.235 108,719,453 0.2323 2.63%
2001-11-22 0 1.140 1.140 1.150 1.140 1.160 18,564,000 21,336,480 1.1493 0.227 0.227 0.229 0.227 0.231 93,338,941 0.2286 -0.87%
2001-11-21 0 1.150 1.150 1.160 1.130 1.160 61,575,800 70,749,940 1.1490 0.229 0.229 0.231 0.225 0.231 309,600,301 0.2285 1.77%
2001-11-20 0 1.130 1.120 1.130 1.110 1.130 62,614,000 70,385,470 1.1241 0.225 0.223 0.225 0.221 0.225 314,820,323 0.2236 0.00%
2001-11-19 0 1.130 1.130 1.140 1.100 1.140 78,060,000 87,056,172 1.1152 0.225 0.225 0.227 0.219 0.227 392,482,103 0.2218 0.89%
2001-11-16 0 1.120 1.110 1.120 1.080 1.130 92,614,300 102,944,295 1.1115 0.223 0.221 0.223 0.215 0.225 465,660,456 0.2211 -0.88%
2001-11-15 0 1.130 1.130 1.140 1.120 1.180 79,348,000 90,439,060 1.1398 0.225 0.225 0.227 0.223 0.235 398,958,108 0.2267 -4.24%
2001-11-14 0 1.180 1.170 1.180 1.180 1.200 19,056,000 22,606,024 1.1863 0.235 0.233 0.235 0.235 0.239 95,812,695 0.2359 0.85%
2001-11-13 0 1.170 1.160 1.170 1.160 1.190 33,666,300 39,487,336 1.1729 0.233 0.231 0.233 0.231 0.237 169,272,614 0.2333 -2.50%
2001-11-12 0 1.200 1.180 1.190 1.180 1.200 47,392,000 56,592,240 1.1941 0.239 0.235 0.237 0.235 0.239 238,284,804 0.2375 0.84%
2001-11-09 0 1.190 1.180 1.190 1.160 1.190 38,024,000 45,056,980 1.1850 0.237 0.235 0.237 0.231 0.237 191,182,930 0.2357 1.71%
2001-11-08 0 1.170 1.160 1.170 1.160 1.190 57,373,000 67,186,709 1.1711 0.233 0.231 0.233 0.231 0.237 288,468,815 0.2329 0.00%
2001-11-07 0 1.170 1.160 1.170 1.160 1.210 39,254,000 46,624,840 1.1878 0.233 0.231 0.233 0.231 0.241 197,367,313 0.2362 -1.68%
2001-11-06 0 1.190 1.180 1.190 1.180 1.210 47,726,000 57,030,580 1.1950 0.237 0.235 0.237 0.235 0.241 239,964,141 0.2377 0.00%
2001-11-05 0 1.190 1.180 1.190 1.160 1.200 44,658,000 52,689,970 1.1799 0.237 0.235 0.237 0.231 0.239 224,538,378 0.2347 0.00%
2001-11-02 0 1.190 1.180 1.190 1.160 1.220 42,472,000 50,054,960 1.1785 0.237 0.235 0.237 0.231 0.243 213,547,270 0.2344 -0.83%
2001-11-01 0 1.200 1.200 1.210 1.200 1.220 32,864,000 39,743,540 1.2093 0.239 0.239 0.241 0.239 0.243 165,238,686 0.2405 -0.83%
2001-10-31 0 1.210 1.200 1.210 1.150 1.210 84,300,705 100,356,821 1.1905 0.241 0.239 0.241 0.229 0.241 423,860,082 0.2368 2.54%
2001-10-30 0 1.180 1.170 1.180 1.130 1.200 102,780,000 121,618,300 1.1833 0.235 0.233 0.235 0.225 0.239 516,773,130 0.2353 0.85%
2001-10-29 0 1.170 1.160 1.170 1.140 1.170 40,634,000 46,959,028 1.1557 0.233 0.231 0.233 0.227 0.233 204,305,890 0.2298 2.63%
2001-10-26 0 1.140 1.130 1.140 1.130 1.160 59,400,000 67,602,366 1.1381 0.227 0.225 0.227 0.225 0.231 298,660,478 0.2264 -0.87%
2001-10-24 0 1.150 1.140 1.150 1.130 1.170 131,512,200 151,169,801 1.1495 0.229 0.227 0.229 0.225 0.233 661,237,315 0.2286 0.00%
2001-10-23 0 1.150 1.150 1.160 1.080 1.160 254,916,589 285,042,948 1.1182 0.229 0.229 0.231 0.215 0.231 1,281,708,928 0.2224 8.49%
2001-10-22 0 1.060 1.050 1.060 1.040 1.070 137,210,000 144,263,960 1.0514 0.211 0.209 0.211 0.207 0.213 689,885,592 0.2091 1.92%
2001-10-19 0 1.040 1.040 1.050 1.030 1.070 53,481,000 55,739,860 1.0422 0.207 0.207 0.209 0.205 0.213 268,900,017 0.2073 -1.89%
2001-10-18 0 1.060 1.050 1.060 1.050 1.080 47,466,000 50,650,202 1.0671 0.211 0.209 0.211 0.209 0.215 238,656,873 0.2122 -1.85%
2001-10-17 0 1.080 1.070 1.080 1.060 1.090 50,432,000 54,112,300 1.0730 0.215 0.213 0.215 0.211 0.217 253,569,785 0.2134 1.89%
2001-10-16 0 1.060 1.050 1.060 1.050 1.080 33,717,000 35,783,224 1.0613 0.211 0.209 0.211 0.209 0.215 169,527,531 0.2111 -1.85%
2001-10-15 0 1.080 1.070 1.080 1.050 1.080 36,141,000 38,514,790 1.0657 0.215 0.213 0.215 0.209 0.215 181,715,292 0.2120 0.93%
2001-10-12 0 1.070 1.070 1.080 1.070 1.120 61,255,225 66,458,678 1.0849 0.213 0.213 0.215 0.213 0.223 307,988,464 0.2158 -3.60%
2001-10-11 0 1.110 1.110 1.120 1.100 1.140 84,744,000 95,666,220 1.1289 0.221 0.221 0.223 0.219 0.227 426,088,949 0.2245 0.00%
2001-10-10 0 1.110 1.100 1.110 1.100 1.140 76,928,000 85,859,020 1.1161 0.221 0.219 0.221 0.219 0.227 386,790,459 0.2220 0.91%
2001-10-09 0 1.100 1.100 1.110 1.080 1.120 52,222,000 57,783,180 1.1065 0.219 0.219 0.221 0.215 0.223 262,569,823 0.2201 0.92%
2001-10-08 0 1.090 1.080 1.090 1.080 1.100 24,294,000 26,425,740 1.0877 0.217 0.215 0.217 0.215 0.219 122,149,119 0.2163 -0.91%
2001-10-05 0 1.100 1.100 1.110 1.080 1.110 48,082,000 52,528,220 1.0925 0.219 0.219 0.221 0.215 0.221 241,754,093 0.2173 0.00%
2001-10-04 0 1.100 1.100 1.110 1.090 1.120 44,572,400 49,087,294 1.1013 0.219 0.219 0.221 0.217 0.223 224,107,985 0.2190 1.85%
2001-10-03 0 1.080 1.080 1.090 1.080 1.110 25,331,000 27,623,196 1.0905 0.215 0.215 0.217 0.215 0.221 127,363,107 0.2169 -0.92%
2001-09-28 0 1.090 1.090 1.100 1.070 1.110 53,193,000 58,343,230 1.0968 0.217 0.217 0.219 0.213 0.221 267,451,966 0.2181 0.93%
2001-09-27 0 1.080 1.060 1.070 1.050 1.080 40,312,000 42,764,360 1.0608 0.215 0.211 0.213 0.209 0.215 202,686,889 0.2110 1.89%
2001-09-26 0 1.060 1.060 1.070 1.050 1.120 59,062,000 64,251,463 1.0879 0.211 0.211 0.213 0.209 0.223 296,961,029 0.2164 -4.50%
2001-09-25 0 1.110 1.110 1.120 1.100 1.170 115,352,000 131,522,070 1.1402 0.221 0.221 0.223 0.219 0.233 579,984,570 0.2268 -1.77%
2001-09-24 0 1.130 1.130 1.140 1.040 1.140 102,945,000 112,267,240 1.0906 0.225 0.225 0.227 0.207 0.227 517,602,743 0.2169 10.78%
2001-09-21 0 1.020 1.010 1.040 1.000 1.040 59,151,000 60,556,520 1.0238 0.203 0.201 0.207 0.199 0.207 297,408,517 0.2036 -0.97%
2001-09-20 0 1.030 1.030 1.040 1.010 1.050 37,644,000 38,740,834 1.0291 0.205 0.205 0.207 0.201 0.209 189,272,307 0.2047 -1.90%
2001-09-19 0 1.050 1.050 1.060 1.030 1.050 52,275,000 54,303,134 1.0388 0.209 0.209 0.211 0.205 0.209 262,836,305 0.2066 3.96%
2001-09-18 0 1.010 1.010 1.020 1.010 1.030 40,276,000 40,904,700 1.0156 0.201 0.201 0.203 0.201 0.205 202,505,882 0.2020 1.00%
2001-09-17 0 1.000 1.000 1.010 1.000 1.050 50,879,000 51,641,910 1.0150 0.199 0.199 0.201 0.199 0.209 255,817,280 0.2019 -6.54%
2001-09-14 0 1.070 1.060 1.070 1.060 1.100 34,000,000 36,560,700 1.0753 0.213 0.211 0.213 0.211 0.219 170,950,442 0.2139 0.00%
2001-09-13 0 1.070 1.070 1.080 1.070 1.100 44,070,000 47,532,400 1.0786 0.213 0.213 0.215 0.213 0.219 221,581,940 0.2145 0.00%
2001-09-12 0 1.070 1.060 1.070 1.010 1.130 106,900,000 113,507,064 1.0618 0.213 0.211 0.213 0.201 0.225 537,488,301 0.2112 -6.96%
2001-09-11 0 1.150 1.150 1.160 1.100 1.160 48,823,000 55,328,024 1.1332 0.229 0.229 0.231 0.219 0.231 245,479,807 0.2254 4.55%
2001-09-10 0 1.100 1.100 1.110 1.080 1.120 18,774,500 20,776,473 1.1066 0.219 0.219 0.221 0.215 0.223 94,397,326 0.2201 -1.79%
2001-09-07 0 1.120 1.110 1.120 1.090 1.150 52,716,000 58,712,980 1.1138 0.223 0.221 0.223 0.217 0.229 265,053,632 0.2215 -1.75%
2001-09-06 0 1.140 1.140 1.150 1.110 1.160 65,978,000 74,250,030 1.1254 0.227 0.227 0.229 0.221 0.231 331,734,361 0.2238 2.70%
2001-09-05 0 1.110 1.110 1.120 1.070 1.120 78,940,000 86,902,500 1.1009 0.221 0.221 0.223 0.213 0.223 396,906,703 0.2189 3.74%
2001-09-04 0 1.070 1.070 1.080 1.060 1.100 60,312,000 64,847,360 1.0752 0.213 0.213 0.215 0.211 0.219 303,245,972 0.2138 -1.83%
2001-09-03 0 1.090 1.090 1.100 1.090 1.140 59,422,000 65,779,866 1.1070 0.217 0.217 0.219 0.217 0.227 298,771,093 0.2202 -4.39%
2001-08-31 0 1.140 1.130 1.140 1.120 1.180 63,012,000 72,348,840 1.1482 0.227 0.225 0.227 0.223 0.235 316,821,448 0.2284 -0.87%
2001-08-30 0 1.150 1.140 1.150 1.120 1.160 62,316,000 70,939,390 1.1384 0.229 0.227 0.229 0.223 0.231 313,321,992 0.2264 2.68%
2001-08-29 0 1.120 1.120 1.130 1.110 1.140 110,308,000 123,981,667 1.1240 0.223 0.223 0.225 0.221 0.227 554,623,569 0.2235 -1.75%
2001-08-28 0 1.140 1.130 1.140 1.110 1.160 78,367,000 88,440,020 1.1285 0.227 0.225 0.227 0.221 0.231 394,025,685 0.2245 -0.87%
2001-08-27 0 1.150 1.140 1.150 1.140 1.220 81,672,000 95,421,438 1.1683 0.229 0.227 0.229 0.227 0.243 410,643,073 0.2324 -4.17%
2001-08-24 0 1.200 1.200 1.210 1.150 1.210 72,546,000 85,604,100 1.1800 0.239 0.239 0.241 0.229 0.241 364,757,964 0.2347 1.69%
2001-08-23 0 1.180 1.170 1.180 1.170 1.240 124,581,000 148,742,550 1.1939 0.235 0.233 0.235 0.233 0.247 626,387,559 0.2375 -4.07%
2001-08-22 0 1.230 1.230 1.240 1.210 1.260 55,167,000 67,871,380 1.2303 0.245 0.245 0.247 0.241 0.251 277,377,148 0.2447 -2.38%
2001-08-21 0 1.260 1.260 1.270 1.250 1.280 23,846,000 30,139,780 1.2639 0.251 0.251 0.253 0.249 0.255 119,896,595 0.2514 0.00%
2001-08-20 0 1.260 1.250 1.260 1.250 1.290 29,512,000 37,641,236 1.2755 0.251 0.249 0.251 0.249 0.257 148,384,984 0.2537 -3.08%
2001-08-17 0 1.300 1.290 1.300 1.300 1.330 23,026,000 30,308,580 1.3163 0.259 0.257 0.259 0.259 0.265 115,773,673 0.2618 -0.76%
2001-08-16 0 1.310 1.310 1.320 1.310 1.340 60,026,000 79,647,516 1.3269 0.261 0.261 0.263 0.261 0.267 301,807,977 0.2639 -0.76%
2001-08-15 0 1.320 1.310 1.320 1.300 1.340 48,434,000 63,831,040 1.3179 0.263 0.261 0.263 0.259 0.267 243,523,933 0.2621 1.54%
2001-08-14 0 1.300 1.290 1.300 1.260 1.310 55,389,000 71,405,540 1.2892 0.259 0.257 0.259 0.251 0.261 278,493,354 0.2564 4.00%
2001-08-13 0 1.250 1.250 1.260 1.210 1.260 24,926,000 30,873,720 1.2386 0.249 0.249 0.251 0.241 0.251 125,326,786 0.2463 2.46%
2001-08-10 0 1.220 1.220 1.230 1.220 1.250 32,089,500 39,425,318 1.2286 0.243 0.243 0.245 0.243 0.249 161,344,536 0.2444 -1.61%
2001-08-09 0 1.240 1.230 1.240 1.200 1.240 38,334,000 46,828,884 1.2216 0.247 0.245 0.247 0.239 0.247 192,741,595 0.2430 0.81%
2001-08-08 0 1.230 1.230 1.240 1.230 1.260 30,489,000 37,968,340 1.2453 0.245 0.245 0.247 0.245 0.251 153,297,295 0.2477 -0.81%
2001-08-07 0 1.240 1.240 1.250 1.200 1.270 80,947,000 100,225,420 1.2382 0.247 0.247 0.249 0.239 0.253 406,997,807 0.2463 0.00%
2001-08-06 0 1.240 1.230 1.240 1.230 1.310 73,271,000 91,892,980 1.2542 0.247 0.245 0.247 0.245 0.261 368,403,230 0.2494 -4.62%
2001-08-03 0 1.300 1.300 1.310 1.300 1.350 40,020,000 52,953,880 1.3232 0.259 0.259 0.261 0.259 0.268 201,218,726 0.2632 -2.99%
2001-08-02 0 1.340 1.340 1.350 1.330 1.360 21,278,000 28,585,400 1.3434 0.267 0.267 0.268 0.265 0.270 106,984,809 0.2672 -0.74%
2001-08-01 0 1.350 1.340 1.350 1.330 1.360 27,194,000 36,508,500 1.3425 0.268 0.267 0.268 0.265 0.270 136,730,186 0.2670 0.00%
2001-07-31 0 1.350 1.340 1.350 1.300 1.360 35,999,360 48,322,682 1.3423 0.268 0.267 0.268 0.259 0.270 181,003,132 0.2670 0.00%
2001-07-30 0 1.350 1.340 1.350 1.320 1.370 42,758,000 57,324,852 1.3407 0.268 0.267 0.268 0.263 0.272 214,985,265 0.2666 -0.74%
2001-07-27 0 1.360 1.350 1.360 1.340 1.370 18,341,000 24,923,878 1.3589 0.270 0.268 0.270 0.267 0.272 92,217,708 0.2703 0.00%
2001-07-26 0 1.360 1.350 1.360 1.350 1.400 33,147,000 45,617,184 1.3762 0.270 0.268 0.270 0.268 0.278 166,661,597 0.2737 -1.45%
2001-07-24 0 1.380 1.370 1.380 1.310 1.380 69,278,000 93,345,900 1.3474 0.274 0.272 0.274 0.261 0.274 348,326,609 0.2680 5.34%
2001-07-23 0 1.310 1.300 1.320 1.300 1.330 51,544,000 67,632,148 1.3121 0.261 0.259 0.263 0.259 0.265 259,160,870 0.2610 -1.50%
2001-07-20 0 1.330 1.320 1.330 1.290 1.340 64,739,000 85,774,620 1.3249 0.265 0.263 0.265 0.257 0.267 325,504,725 0.2635 1.53%
2001-07-19 0 1.310 1.310 1.320 1.280 1.360 75,133,500 98,243,425 1.3076 0.261 0.261 0.263 0.255 0.270 377,767,795 0.2601 -3.68%
2001-07-18 0 1.360 1.350 1.360 1.350 1.380 64,638,000 88,129,360 1.3634 0.270 0.268 0.270 0.268 0.274 324,996,902 0.2712 0.74%
2001-07-17 0 1.350 1.340 1.350 1.340 1.410 128,852,000 175,127,780 1.3591 0.268 0.267 0.268 0.267 0.280 647,861,951 0.2703 -4.93%
2001-07-16 0 1.420 1.410 1.420 1.410 1.490 88,298,000 126,288,646 1.4303 0.282 0.280 0.282 0.280 0.296 443,958,298 0.2845 -4.05%
2001-07-13 0 1.480 1.470 1.480 1.460 1.530 46,819,000 69,249,480 1.4791 0.294 0.292 0.294 0.290 0.304 235,403,787 0.2942 -1.99%
2001-07-12 0 1.510 1.510 1.520 1.490 1.520 35,790,000 53,957,320 1.5076 0.300 0.300 0.302 0.296 0.302 179,950,480 0.2998 2.03%
2001-07-11 0 1.480 1.480 1.490 1.470 1.510 56,524,000 83,851,940 1.4835 0.294 0.294 0.296 0.292 0.300 284,200,082 0.2950 -0.67%
2001-07-10 0 1.490 1.490 1.500 1.470 1.510 42,019,000 62,621,530 1.4903 0.296 0.296 0.298 0.292 0.300 211,269,606 0.2964 0.68%
2001-07-09 0 1.480 1.490 1.500 1.430 1.520 72,298,000 107,670,640 1.4893 0.294 0.296 0.298 0.284 0.302 363,511,031 0.2962 0.00%
2001-07-05 0 1.480 1.470 1.480 1.470 1.550 69,906,000 104,682,680 1.4975 0.294 0.292 0.294 0.292 0.308 351,484,165 0.2978 -3.27%
2001-07-04 0 1.530 1.520 1.530 1.520 1.570 25,246,000 38,834,164 1.5382 0.304 0.302 0.304 0.302 0.312 126,935,731 0.3059 -1.92%
2001-07-03 0 1.560 1.550 1.560 1.540 1.590 54,618,000 85,318,724 1.5621 0.310 0.308 0.310 0.306 0.316 274,616,801 0.3107 0.00%
2001-06-29 0 1.560 1.550 1.560 1.530 1.570 119,343,000 186,347,310 1.5614 0.310 0.308 0.310 0.304 0.312 600,051,135 0.3106 3.31%
2001-06-28 0 1.510 1.510 1.520 1.480 1.550 90,387,000 136,358,340 1.5086 0.300 0.300 0.302 0.294 0.308 454,461,694 0.3000 -2.58%
2001-06-27 0 1.550 1.550 1.560 1.550 1.570 24,856,000 38,854,420 1.5632 0.308 0.308 0.310 0.308 0.312 124,974,829 0.3109 -1.27%
2001-06-26 0 1.570 1.560 1.570 1.560 1.620 85,516,000 135,972,060 1.5900 0.312 0.310 0.312 0.310 0.322 429,970,529 0.3162 -0.63%
2001-06-22 0 1.580 1.570 1.580 1.500 1.580 180,000,000 277,963,710 1.5442 0.314 0.312 0.314 0.298 0.314 905,031,752 0.3071 6.04%
2001-06-21 0 1.490 1.480 1.490 1.460 1.490 63,454,000 93,584,940 1.4748 0.296 0.294 0.296 0.290 0.296 319,043,804 0.2933 2.76%
2001-06-20 0 1.450 1.450 1.460 1.430 1.510 96,392,000 141,771,240 1.4708 0.288 0.288 0.290 0.284 0.300 484,654,559 0.2925 1.40%
2001-06-19 0 1.430 1.430 1.440 1.390 1.440 56,056,000 79,026,660 1.4098 0.284 0.284 0.286 0.276 0.286 281,846,999 0.2804 1.42%
2001-06-18 0 1.410 1.410 1.420 1.400 1.460 83,274,000 118,633,942 1.4246 0.280 0.280 0.282 0.278 0.290 418,697,856 0.2833 -2.76%
2001-06-15 0 1.450 1.440 1.450 1.380 1.480 169,504,000 241,663,740 1.4257 0.288 0.286 0.288 0.274 0.294 852,258,345 0.2836 -0.68%
2001-06-14 0 1.460 1.450 1.460 1.420 1.520 123,299,000 180,577,412 1.4645 0.290 0.288 0.290 0.282 0.302 619,941,722 0.2913 -3.31%
2001-06-13 0 1.510 1.500 1.510 1.470 1.550 75,294,000 113,182,490 1.5032 0.300 0.298 0.300 0.292 0.308 378,574,782 0.2990 -1.31%
2001-06-12 0 1.530 1.530 1.540 1.510 1.560 72,489,000 110,894,450 1.5298 0.304 0.304 0.306 0.300 0.310 364,471,370 0.3043 -0.65%
2001-06-11 0 1.540 1.530 1.540 1.510 1.570 98,878,000 152,269,540 1.5400 0.306 0.304 0.306 0.300 0.312 497,154,053 0.3063 1.32%
2001-06-08 0 1.520 1.520 1.530 1.490 1.570 178,408,000 273,751,780 1.5344 0.302 0.302 0.304 0.296 0.312 897,027,248 0.3052 -1.30%
2001-06-07 0 1.540 1.530 1.540 1.500 1.550 191,220,000 292,552,180 1.5299 0.306 0.304 0.306 0.298 0.308 961,445,397 0.3043 -1.28%
2001-06-06 0 1.560 1.550 1.560 1.540 1.620 141,046,300 221,780,519 1.5724 0.310 0.308 0.310 0.306 0.322 709,174,333 0.3127 -3.70%
2001-06-05 0 1.620 1.610 1.620 1.600 1.690 262,892,000 433,774,960 1.6500 0.322 0.320 0.322 0.318 0.336 1,321,808,929 0.3282 -1.82%
2001-06-04 0 1.650 1.640 1.650 1.580 1.660 253,231,000 414,754,590 1.6379 0.328 0.326 0.328 0.314 0.330 1,273,233,864 0.3257 5.10%
2001-06-01 0 1.570 1.560 1.570 1.510 1.570 180,774,000 277,634,864 1.5358 0.312 0.310 0.312 0.300 0.312 908,923,388 0.3055 5.37%
2001-05-31 0 1.490 1.490 1.510 1.440 1.540 185,532,000 278,274,216 1.4999 0.296 0.296 0.300 0.286 0.306 932,846,394 0.2983 0.68%
2001-05-30 0 1.480 1.470 1.480 1.430 1.530 341,964,000 504,307,136 1.4747 0.294 0.292 0.294 0.284 0.304 1,719,379,322 0.2933 -4.52%
2001-05-29 0 1.550 1.540 1.550 1.530 1.650 211,814,000 333,204,560 1.5731 0.308 0.306 0.308 0.304 0.328 1,064,991,086 0.3129 -4.91%
2001-05-28 0 1.630 1.620 1.630 1.600 1.650 165,667,000 268,097,330 1.6183 0.324 0.322 0.324 0.318 0.328 832,966,084 0.3219 -0.61%
2001-05-25 0 1.640 1.630 1.640 1.620 1.680 199,473,400 329,871,428 1.6537 0.326 0.324 0.326 0.322 0.334 1,002,943,114 0.3289 1.86%
2001-05-24 0 1.610 1.610 1.620 1.510 1.630 246,636,000 391,600,740 1.5878 0.320 0.320 0.322 0.300 0.324 1,240,074,506 0.3158 5.23%
2001-05-23 0 1.530 1.530 1.550 1.510 1.560 138,463,100 213,766,930 1.5439 0.304 0.304 0.308 0.300 0.310 696,186,122 0.3071 0.00%
2001-05-22 0 1.530 1.520 1.530 1.490 1.540 124,016,000 187,583,270 1.5126 0.304 0.302 0.304 0.296 0.306 623,546,765 0.3008 2.68%
2001-05-21 0 1.490 1.490 1.500 1.460 1.520 76,117,000 113,272,860 1.4881 0.296 0.296 0.298 0.290 0.302 382,712,788 0.2960 -0.67%
2001-05-18 0 1.500 1.490 1.500 1.430 1.500 120,740,000 177,468,652 1.4698 0.298 0.296 0.298 0.284 0.298 607,075,187 0.2923 2.04%
2001-05-17 0 1.470 1.450 1.460 1.460 1.520 173,890,000 257,134,160 1.4787 0.292 0.288 0.290 0.290 0.302 874,310,952 0.2941 -1.34%
2001-05-16 0 1.490 1.480 1.490 1.450 1.520 203,022,833 303,817,788 1.4965 0.296 0.294 0.296 0.288 0.302 1,020,789,501 0.2976 2.76%
2001-05-15 0 1.450 1.440 1.450 1.430 1.460 58,908,000 85,055,090 1.4439 0.288 0.286 0.288 0.284 0.290 296,186,725 0.2872 1.40%
2001-05-14 0 1.430 1.430 1.440 1.420 1.470 92,487,000 133,073,935 1.4388 0.284 0.284 0.286 0.282 0.292 465,020,398 0.2862 0.00%
2001-05-11 0 1.430 1.420 1.430 1.370 1.440 103,985,000 146,150,252 1.4055 0.284 0.282 0.284 0.272 0.286 522,831,815 0.2795 2.88%
2001-05-10 0 1.390 1.390 1.400 1.370 1.420 97,102,000 135,706,020 1.3976 0.276 0.276 0.278 0.272 0.282 488,224,406 0.2780 -0.71%
2001-05-09 0 1.400 1.390 1.400 1.370 1.420 126,938,000 178,083,540 1.4029 0.278 0.276 0.278 0.272 0.282 638,238,447 0.2790 1.45%
2001-05-08 0 1.380 1.370 1.380 1.320 1.390 101,319,000 138,050,810 1.3625 0.274 0.272 0.274 0.263 0.276 509,427,289 0.2710 3.76%
2001-05-07 0 1.330 1.330 1.340 1.310 1.350 84,624,000 112,720,660 1.3320 0.265 0.265 0.267 0.261 0.268 425,485,594 0.2649 0.76%
2001-05-04 0 1.320 1.310 1.320 1.290 1.340 80,252,000 105,561,060 1.3154 0.263 0.261 0.263 0.257 0.267 403,503,378 0.2616 -1.49%
2001-05-03 0 1.340 1.330 1.340 1.320 1.370 117,373,300 156,995,228 1.3376 0.267 0.265 0.267 0.263 0.272 590,147,574 0.2660 -1.80%
2001-05-02 0 1.440 1.430 1.440 1.410 1.450 189,772,000 272,024,760 1.4334 0.271 0.270 0.271 0.266 0.273 1,006,886,622 0.2702 3.60%
2001-04-27 0 1.390 1.380 1.390 1.350 1.400 147,917,000 203,947,020 1.3788 0.262 0.260 0.262 0.254 0.264 784,813,610 0.2599 2.21%
2001-04-26 0 1.360 1.360 1.370 1.350 1.380 82,530,194 112,540,298 1.3636 0.256 0.256 0.258 0.254 0.260 437,886,244 0.2570 0.00%
2001-04-25 0 1.360 1.360 1.370 1.340 1.390 189,343,194 258,213,696 1.3637 0.256 0.256 0.258 0.253 0.262 1,004,611,476 0.2570 0.74%
2001-04-24 0 1.350 1.340 1.350 1.310 1.360 84,906,000 113,236,910 1.3337 0.254 0.253 0.254 0.247 0.256 450,491,724 0.2514 1.50%
2001-04-23 0 1.330 1.320 1.330 1.280 1.330 54,862,000 72,227,944 1.3165 0.251 0.249 0.251 0.241 0.251 291,085,165 0.2481 3.91%
2001-04-20 0 1.280 1.280 1.290 1.260 1.340 152,480,000 198,074,240 1.2990 0.241 0.241 0.243 0.237 0.253 809,023,840 0.2448 -0.78%
2001-04-19 0 1.290 1.290 1.300 1.270 1.350 214,454,000 279,213,220 1.3020 0.243 0.243 0.245 0.239 0.254 1,137,843,642 0.2454 0.78%
2001-04-18 0 1.280 1.270 1.280 1.200 1.300 209,699,003 265,006,894 1.2637 0.241 0.239 0.241 0.226 0.245 1,112,614,721 0.2382 8.47%
2001-04-17 0 1.180 1.180 1.190 1.180 1.220 96,175,000 115,554,660 1.2015 0.222 0.222 0.224 0.222 0.230 510,282,449 0.2265 2.61%
2001-04-12 0 1.150 1.150 1.160 1.140 1.170 40,044,000 46,170,380 1.1530 0.217 0.217 0.219 0.215 0.221 212,464,262 0.2173 0.88%
2001-04-11 0 1.140 1.140 1.150 1.140 1.170 45,920,750 53,113,120 1.1566 0.215 0.215 0.217 0.215 0.221 243,644,947 0.2180 -0.87%
2001-04-10 0 1.150 1.140 1.150 1.130 1.170 53,584,000 61,328,674 1.1445 0.217 0.215 0.217 0.213 0.221 284,304,390 0.2157 0.00%
2001-04-09 0 1.150 1.140 1.150 1.120 1.160 50,613,000 57,673,216 1.1395 0.217 0.215 0.217 0.211 0.219 268,540,947 0.2148 0.00%
2001-04-06 0 1.150 1.140 1.150 1.140 1.240 69,019,000 80,974,714 1.1732 0.217 0.215 0.217 0.215 0.234 366,198,953 0.2211 -4.17%
2001-04-04 0 1.200 1.200 1.210 1.190 1.220 48,203,000 58,214,730 1.2077 0.226 0.226 0.228 0.224 0.230 255,754,041 0.2276 -3.23%
2001-04-03 0 1.240 1.240 1.250 1.220 1.270 37,890,000 46,880,600 1.2373 0.234 0.234 0.236 0.230 0.239 201,035,633 0.2332 -1.59%
2001-04-02 0 1.260 1.260 1.270 1.230 1.280 65,633,500 82,941,915 1.2637 0.237 0.237 0.239 0.232 0.241 348,236,268 0.2382 2.44%
2001-03-30 0 1.230 1.220 1.230 1.190 1.230 54,108,000 65,718,080 1.2146 0.232 0.230 0.232 0.224 0.232 287,084,614 0.2289 3.36%
2001-03-29 0 1.190 1.190 1.200 1.140 1.200 51,183,000 60,407,586 1.1802 0.224 0.224 0.226 0.215 0.226 271,565,236 0.2224 3.48%
2001-03-28 0 1.150 1.150 1.160 1.130 1.170 65,719,000 75,705,290 1.1520 0.217 0.217 0.219 0.213 0.221 348,689,912 0.2171 3.60%
2001-03-27 0 1.110 1.110 1.130 1.110 1.170 61,376,000 70,281,500 1.1451 0.209 0.209 0.213 0.209 0.221 325,646,952 0.2158 -3.48%
2001-03-26 0 1.150 1.140 1.150 1.140 1.160 48,964,000 56,313,300 1.1501 0.217 0.215 0.217 0.215 0.219 259,791,732 0.2168 0.88%
2001-03-23 0 1.140 1.140 1.150 1.100 1.150 55,204,000 62,158,128 1.1260 0.215 0.215 0.217 0.207 0.217 292,899,738 0.2122 0.00%
2001-03-22 0 1.140 1.140 1.150 1.120 1.150 62,853,000 71,486,984 1.1374 0.215 0.215 0.217 0.211 0.217 333,483,574 0.2144 -0.87%
2001-03-21 0 1.150 1.150 1.160 1.130 1.160 68,371,260 78,738,906 1.1516 0.217 0.217 0.219 0.213 0.219 362,762,194 0.2171 0.88%
2001-03-20 0 1.140 1.140 1.150 1.140 1.190 36,051,000 42,083,980 1.1673 0.215 0.215 0.217 0.215 0.224 191,278,321 0.2200 -2.56%
2001-03-19 0 1.170 1.160 1.170 1.150 1.180 70,936,000 82,414,024 1.1618 0.221 0.219 0.221 0.217 0.222 376,370,115 0.2190 1.74%
2001-03-16 0 1.150 1.140 1.150 1.140 1.170 24,207,000 27,850,050 1.1505 0.217 0.215 0.217 0.215 0.221 128,436,779 0.2168 -0.86%
2001-03-15 0 1.160 1.150 1.160 1.130 1.180 40,710,000 47,240,858 1.1604 0.219 0.217 0.219 0.213 0.222 215,997,905 0.2187 -3.33%
2001-03-14 0 1.200 1.190 1.210 1.170 1.210 57,475,000 67,691,532 1.1778 0.226 0.224 0.228 0.221 0.228 304,949,142 0.2220 4.35%
2001-03-13 0 1.150 1.150 1.160 1.100 1.160 35,891,000 40,406,620 1.1258 0.217 0.217 0.219 0.207 0.219 190,429,398 0.2122 0.88%
2001-03-12 0 1.140 1.130 1.140 1.120 1.150 98,469,000 112,560,770 1.1431 0.215 0.213 0.215 0.211 0.217 522,453,886 0.2154 -1.72%
2001-03-09 0 1.160 1.140 1.160 1.140 1.210 29,981,000 35,174,760 1.1732 0.219 0.215 0.219 0.215 0.228 159,072,296 0.2211 -4.13%
2001-03-08 0 1.210 1.200 1.210 1.190 1.230 17,284,000 20,911,780 1.2099 0.228 0.226 0.228 0.224 0.232 91,704,932 0.2280 -0.82%
2001-03-07 0 1.220 1.210 1.230 1.220 1.250 18,266,500 22,499,770 1.2318 0.230 0.228 0.232 0.230 0.236 96,917,851 0.2322 -1.61%
2001-03-06 0 1.240 1.240 1.250 1.200 1.250 29,126,000 35,677,360 1.2249 0.234 0.234 0.236 0.226 0.236 154,535,863 0.2309 3.33%
2001-03-05 0 1.200 1.190 1.200 1.180 1.210 29,967,077 35,761,469 1.1934 0.226 0.224 0.226 0.222 0.228 158,998,424 0.2249 0.84%
2001-03-02 0 1.190 1.180 1.190 1.160 1.200 38,943,000 46,339,200 1.1899 0.224 0.222 0.224 0.219 0.226 206,622,609 0.2243 0.85%
2001-03-01 0 1.180 1.170 1.180 1.160 1.240 77,820,000 93,547,530 1.2021 0.222 0.221 0.222 0.219 0.234 412,895,037 0.2266 -5.60%
2001-02-28 0 1.250 1.250 1.260 1.240 1.310 71,628,000 89,996,440 1.2564 0.236 0.236 0.237 0.234 0.247 380,041,708 0.2368 -4.58%
2001-02-27 0 1.310 1.310 1.320 1.290 1.330 51,574,000 67,530,800 1.3094 0.247 0.247 0.249 0.243 0.251 273,639,792 0.2468 -0.76%
2001-02-26 0 1.320 1.320 1.330 1.300 1.350 78,258,000 103,923,900 1.3280 0.249 0.249 0.251 0.245 0.254 415,218,964 0.2503 0.76%
2001-02-23 0 1.310 1.300 1.310 1.250 1.320 61,140,000 79,285,820 1.2968 0.247 0.245 0.247 0.236 0.249 324,394,790 0.2444 4.80%
2001-02-22 0 1.250 1.240 1.250 1.240 1.270 39,222,000 49,051,398 1.2506 0.236 0.234 0.236 0.234 0.239 208,102,919 0.2357 -1.57%
2001-02-21 0 1.270 1.260 1.270 1.250 1.320 47,204,000 60,332,102 1.2781 0.239 0.237 0.239 0.236 0.249 250,453,576 0.2409 -3.05%
2001-02-20 0 1.310 1.310 1.320 1.280 1.340 104,842,000 137,907,840 1.3154 0.247 0.247 0.249 0.241 0.253 556,267,559 0.2479 2.34%
2001-02-19 0 1.280 1.270 1.280 1.240 1.290 75,338,000 95,604,240 1.2690 0.241 0.239 0.241 0.234 0.243 399,726,115 0.2392 3.23%
2001-02-16 0 1.240 1.230 1.240 1.220 1.270 94,940,000 118,471,180 1.2479 0.234 0.232 0.234 0.230 0.239 503,729,823 0.2352 1.64%
2001-02-15 0 1.220 1.210 1.220 1.180 1.220 28,247,000 33,927,590 1.2011 0.230 0.228 0.230 0.222 0.230 149,872,091 0.2264 0.83%
2001-02-14 0 1.210 1.200 1.210 1.200 1.250 53,759,000 65,963,000 1.2270 0.228 0.226 0.228 0.226 0.236 285,232,900 0.2313 -3.20%
2001-02-13 0 1.250 1.250 1.260 1.210 1.260 219,422,000 272,384,480 1.2414 0.236 0.236 0.237 0.228 0.237 1,164,202,708 0.2340 0.81%
2001-02-12 0 1.240 1.240 1.250 1.180 1.260 191,468,000 235,366,022 1.2293 0.234 0.234 0.236 0.222 0.237 1,015,885,208 0.2317 4.20%
2001-02-09 0 1.190 1.180 1.190 1.100 1.190 175,056,000 202,708,650 1.1580 0.224 0.222 0.224 0.207 0.224 928,806,908 0.2182 8.18%
2001-02-08 0 1.100 1.090 1.100 1.060 1.100 133,686,000 144,634,560 1.0819 0.207 0.205 0.207 0.200 0.207 709,307,195 0.2039 3.77%
2001-02-07 0 1.060 1.050 1.060 1.030 1.110 142,592,000 151,514,810 1.0626 0.200 0.198 0.200 0.194 0.209 756,560,384 0.2003 -4.50%
2001-02-06 0 1.110 1.100 1.110 1.100 1.140 59,401,000 66,104,520 1.1129 0.209 0.207 0.209 0.207 0.215 315,168,056 0.2097 -1.77%
2001-02-05 0 1.130 1.120 1.130 1.110 1.140 30,543,000 34,344,680 1.1245 0.213 0.211 0.213 0.209 0.215 162,054,139 0.2119 0.00%
2001-02-02 0 1.130 1.120 1.130 1.120 1.150 45,269,000 51,326,300 1.1338 0.213 0.211 0.213 0.211 0.217 240,186,911 0.2137 0.89%
2001-02-01 0 1.120 1.110 1.120 1.100 1.130 79,177,000 88,249,130 1.1146 0.211 0.209 0.211 0.207 0.213 420,094,967 0.2101 0.00%
2001-01-31 0 1.120 1.110 1.120 1.100 1.150 89,819,000 100,842,300 1.1227 0.211 0.209 0.211 0.207 0.217 476,558,973 0.2116 -0.88%
2001-01-30 0 1.130 1.120 1.130 1.120 1.170 43,842,000 50,060,040 1.1418 0.213 0.211 0.213 0.211 0.221 232,615,577 0.2152 -3.42%
2001-01-29 0 1.170 1.160 1.170 1.160 1.190 18,142,000 21,232,160 1.1703 0.221 0.219 0.221 0.219 0.224 96,257,283 0.2206 -0.85%
2001-01-23 0 1.180 1.170 1.180 1.160 1.190 45,818,000 53,712,090 1.1723 0.222 0.221 0.222 0.219 0.224 243,099,779 0.2209 -0.84%
2001-01-22 0 1.190 1.190 1.200 1.180 1.220 42,457,400 50,875,982 1.1983 0.224 0.224 0.226 0.222 0.230 225,269,208 0.2258 -0.83%
2001-01-19 0 1.200 1.190 1.200 1.170 1.220 91,625,000 109,540,292 1.1955 0.226 0.224 0.226 0.221 0.230 486,141,194 0.2253 2.56%
2001-01-18 0 1.170 1.170 1.180 1.160 1.200 55,932,198 66,147,180 1.1826 0.221 0.221 0.222 0.219 0.226 296,763,389 0.2229 -0.85%
2001-01-17 0 1.180 1.170 1.180 1.120 1.200 239,786,000 279,983,160 1.1676 0.222 0.221 0.222 0.211 0.226 1,272,249,413 0.2201 6.31%
2001-01-16 0 1.110 1.110 1.120 1.110 1.160 94,814,000 107,171,320 1.1303 0.209 0.209 0.211 0.209 0.219 503,061,296 0.2130 -0.89%
2001-01-15 0 1.120 1.120 1.130 1.110 1.180 99,566,000 112,805,160 1.1330 0.211 0.211 0.213 0.209 0.222 528,274,316 0.2135 -2.61%
2001-01-12 0 1.150 1.150 1.160 1.130 1.190 90,810,600 105,245,592 1.1590 0.217 0.217 0.219 0.213 0.224 481,820,175 0.2184 -1.71%
2001-01-11 0 1.170 1.160 1.170 1.160 1.250 74,130,740 88,328,548 1.1915 0.221 0.219 0.221 0.219 0.236 393,320,671 0.2246 -4.88%
2001-01-10 0 1.230 1.230 1.240 1.230 1.260 30,826,162 38,220,912 1.2399 0.232 0.232 0.234 0.232 0.237 163,556,532 0.2337 -0.81%
2001-01-09 0 1.240 1.240 1.250 1.230 1.280 66,490,000 83,424,964 1.2547 0.234 0.234 0.236 0.232 0.241 352,780,660 0.2365 0.00%
2001-01-08 0 1.240 1.240 1.250 1.220 1.260 57,856,000 71,664,830 1.2387 0.234 0.234 0.236 0.230 0.237 306,970,641 0.2335 0.00%
2001-01-05 0 1.240 1.240 1.250 1.230 1.290 98,589,740 124,754,920 1.2654 0.234 0.234 0.236 0.232 0.243 523,094,504 0.2385 -2.36%
2001-01-04 0 1.270 1.270 1.280 1.200 1.280 137,360,740 169,673,371 1.2352 0.239 0.239 0.241 0.226 0.241 728,804,521 0.2328 6.72%
2001-01-03 0 1.190 1.180 1.190 1.180 1.200 39,726,000 47,264,872 1.1898 0.224 0.222 0.224 0.222 0.226 210,777,027 0.2242 -1.65%
2001-01-02 0 1.210 1.200 1.210 1.200 1.240 30,576,000 37,069,580 1.2124 0.228 0.226 0.228 0.226 0.234 162,229,230 0.2285 -2.42%
2000-12-29 0 1.240 1.220 1.230 1.190 1.240 41,410,000 50,112,400 1.2102 0.234 0.230 0.232 0.224 0.234 219,711,944 0.2281 3.33%
2000-12-28 0 1.200 1.190 1.200 1.170 1.210 54,352,000 64,436,344 1.1855 0.226 0.224 0.226 0.221 0.228 288,379,222 0.2234 0.84%
2000-12-27 0 1.190 1.180 1.190 1.170 1.220 38,308,000 45,706,820 1.1931 0.224 0.222 0.224 0.221 0.230 203,253,445 0.2249 -1.65%
2000-12-22 0 1.210 1.200 1.210 1.190 1.240 53,863,000 65,438,320 1.2149 0.228 0.226 0.228 0.224 0.234 285,784,700 0.2290 0.00%
2000-12-21 0 1.210 1.200 1.210 1.160 1.230 95,632,000 113,300,070 1.1848 0.228 0.226 0.228 0.219 0.232 507,401,416 0.2233 0.00%
2000-12-20 0 1.210 1.200 1.210 1.190 1.260 128,908,000 156,904,839 1.2172 0.228 0.226 0.228 0.224 0.237 683,956,225 0.2294 -3.97%
2000-12-19 0 1.260 1.250 1.260 1.240 1.350 140,592,500 178,479,440 1.2695 0.237 0.236 0.237 0.234 0.254 745,951,497 0.2393 -5.97%
2000-12-18 0 1.340 1.340 1.350 1.330 1.390 39,257,000 53,263,102 1.3568 0.253 0.253 0.254 0.251 0.262 208,288,621 0.2557 -2.19%
2000-12-15 0 1.370 1.370 1.380 1.360 1.400 75,391,000 103,850,880 1.3775 0.258 0.258 0.260 0.256 0.264 400,007,321 0.2596 -3.52%
2000-12-14 0 1.420 1.410 1.420 1.410 1.440 39,970,000 57,018,336 1.4265 0.268 0.266 0.268 0.266 0.271 212,071,635 0.2689 -1.39%
2000-12-13 0 1.440 1.440 1.450 1.420 1.450 28,651,400 41,076,534 1.4337 0.271 0.271 0.273 0.268 0.273 152,017,744 0.2702 1.41%
2000-12-12 0 1.420 1.410 1.420 1.390 1.430 53,316,390 75,357,167 1.4134 0.268 0.266 0.268 0.262 0.270 282,884,513 0.2664 2.16%
2000-12-11 0 1.390 1.380 1.390 1.380 1.430 44,811,000 62,960,100 1.4050 0.262 0.260 0.262 0.260 0.270 237,756,868 0.2648 -1.42%
2000-12-08 0 1.410 1.400 1.410 1.390 1.430 73,312,000 103,308,520 1.4092 0.266 0.264 0.266 0.262 0.270 388,976,625 0.2656 -1.40%
2000-12-07 0 1.430 1.430 1.440 1.420 1.450 40,181,000 57,883,724 1.4406 0.270 0.270 0.271 0.268 0.273 213,191,152 0.2715 -2.72%
2000-12-06 0 1.470 1.470 1.480 1.460 1.500 51,050,631 75,078,632 1.4707 0.277 0.277 0.279 0.275 0.283 270,862,917 0.2772 2.80%
2000-12-05 0 1.430 1.430 1.440 1.410 1.460 32,200,000 46,111,988 1.4320 0.270 0.270 0.271 0.266 0.275 170,845,800 0.2699 -1.38%
2000-12-04 0 1.450 1.440 1.450 1.420 1.470 78,380,000 113,111,480 1.4431 0.273 0.271 0.273 0.268 0.277 415,866,268 0.2720 2.84%
2000-12-01 0 1.410 1.400 1.410 1.360 1.420 106,367,000 148,179,308 1.3931 0.266 0.264 0.266 0.256 0.268 564,358,859 0.2626 2.92%
2000-11-30 0 1.370 1.370 1.380 1.370 1.450 84,793,300 118,380,127 1.3961 0.258 0.258 0.260 0.258 0.273 449,893,764 0.2631 0.00%
2000-11-29 0 1.370 1.360 1.370 1.360 1.490 112,659,000 156,847,220 1.3922 0.258 0.256 0.258 0.256 0.281 597,742,765 0.2624 -8.05%
2000-11-28 0 1.490 1.480 1.490 1.480 1.560 30,534,000 46,206,300 1.5133 0.281 0.279 0.281 0.279 0.294 162,006,387 0.2852 -3.87%
2000-11-27 0 1.550 1.540 1.560 1.540 1.600 14,649,000 22,853,940 1.5601 0.292 0.290 0.294 0.290 0.302 77,724,228 0.2940 -1.27%
2000-11-24 0 1.570 1.570 1.580 1.560 1.590 31,453,800 49,496,166 1.5736 0.296 0.296 0.298 0.294 0.300 166,886,635 0.2966 -1.26%
2000-11-23 0 1.590 1.580 1.590 1.500 1.590 43,886,000 68,336,600 1.5571 0.300 0.298 0.300 0.283 0.300 232,849,031 0.2935 2.58%
2000-11-22 0 1.550 1.550 1.560 1.550 1.610 69,792,000 109,442,230 1.5681 0.292 0.292 0.294 0.292 0.303 370,300,314 0.2955 -3.73%
2000-11-21 0 1.610 1.600 1.610 1.590 1.620 32,582,000 52,327,840 1.6060 0.303 0.302 0.303 0.300 0.305 172,872,605 0.3027 -1.23%
2000-11-20 0 1.630 1.620 1.640 1.610 1.650 44,404,254 72,373,364 1.6299 0.307 0.305 0.309 0.303 0.311 235,598,768 0.3072 0.62%
2000-11-17 0 1.620 1.610 1.620 1.600 1.640 113,490,000 183,830,360 1.6198 0.305 0.303 0.305 0.302 0.309 602,151,860 0.3053 0.62%
2000-11-16 0 1.610 1.600 1.610 1.580 1.620 43,602,000 69,955,260 1.6044 0.303 0.302 0.303 0.298 0.305 231,342,192 0.3024 1.90%
2000-11-15 0 1.580 1.580 1.590 1.570 1.620 55,583,000 88,449,613 1.5913 0.298 0.298 0.300 0.296 0.305 294,910,625 0.2999 -0.63%
2000-11-14 0 1.590 1.580 1.590 1.530 1.600 70,852,000 110,727,860 1.5628 0.300 0.298 0.300 0.288 0.302 375,924,430 0.2945 3.25%
2000-11-13 0 1.540 1.540 1.550 1.530 1.570 68,665,845 105,655,899 1.5387 0.290 0.290 0.292 0.288 0.296 364,325,194 0.2900 -2.53%
2000-11-10 0 1.580 1.580 1.590 1.570 1.620 52,945,000 84,136,410 1.5891 0.298 0.298 0.300 0.296 0.305 280,914,003 0.2995 -1.86%
2000-11-09 0 1.610 1.610 1.620 1.610 1.650 46,708,336 76,017,740 1.6275 0.303 0.303 0.305 0.303 0.311 247,823,697 0.3067 -1.23%
2000-11-08 0 1.630 1.620 1.630 1.620 1.700 113,800,000 190,182,780 1.6712 0.307 0.305 0.307 0.305 0.320 603,796,649 0.3150 -2.98%
2000-11-07 0 1.680 1.670 1.680 1.640 1.720 135,603,000 227,096,610 1.6747 0.317 0.315 0.317 0.309 0.324 719,478,356 0.3156 -1.18%
2000-11-06 0 1.700 1.690 1.700 1.640 1.710 249,054,287 417,036,444 1.6745 0.320 0.319 0.320 0.309 0.322 1,321,424,814 0.3156 4.29%
2000-11-03 0 1.630 1.630 1.640 1.580 1.650 187,089,000 303,639,320 1.6230 0.307 0.307 0.309 0.298 0.311 992,651,241 0.3059 3.82%
2000-11-02 0 1.570 1.570 1.580 1.560 1.620 82,665,000 130,811,598 1.5824 0.296 0.296 0.298 0.294 0.305 438,601,493 0.2982 -2.48%
2000-11-01 0 1.610 1.610 1.620 1.530 1.620 148,053,600 233,633,948 1.5780 0.303 0.303 0.305 0.288 0.305 785,538,379 0.2974 5.23%
2000-10-31 0 1.530 1.520 1.530 1.480 1.540 113,193,000 171,356,044 1.5138 0.288 0.286 0.288 0.279 0.290 600,576,046 0.2853 3.38%
2000-10-30 0 1.480 1.480 1.490 1.470 1.500 99,107,000 146,920,978 1.4824 0.279 0.279 0.281 0.277 0.283 525,838,967 0.2794 0.68%
2000-10-27 0 1.470 1.470 1.480 1.430 1.500 87,932,000 128,941,980 1.4664 0.277 0.277 0.279 0.270 0.283 466,546,985 0.2764 3.52%
2000-10-26 0 1.420 1.420 1.430 1.360 1.450 137,640,000 194,476,030 1.4129 0.268 0.268 0.270 0.256 0.273 730,286,210 0.2663 -1.39%
2000-10-25 0 1.440 1.430 1.450 1.440 1.500 147,133,000 215,052,578 1.4616 0.271 0.270 0.273 0.271 0.283 780,653,887 0.2755 -4.00%
2000-10-24 0 1.500 1.490 1.500 1.490 1.570 173,848,000 265,411,712 1.5267 0.283 0.281 0.283 0.281 0.296 922,397,537 0.2877 -4.46%
2000-10-23 0 1.570 1.570 1.580 1.570 1.600 107,120,000 170,277,420 1.5896 0.296 0.296 0.298 0.296 0.302 568,354,104 0.2996 -1.87%
2000-10-20 0 1.600 1.600 1.610 1.580 1.610 245,556,000 391,500,464 1.5943 0.302 0.302 0.303 0.298 0.303 1,302,863,707 0.3005 3.90%
2000-10-19 0 1.540 1.540 1.550 1.500 1.620 1,104,810,000 1,738,348,690 1.5734 0.290 0.290 0.292 0.283 0.305 5,861,867,972 0.2966

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