PETROCHINA COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00857  2000-04-07    
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
2026-07-13 0 9.250 9.250 9.260 9.090 9.290 79,492,963 731,938,814 9.2076 9.250 9.250 9.260 9.090 9.290 79,492,963 9.2076 2.44%
2026-07-10 0 9.030 9.020 9.030 8.780 9.160 74,765,061 671,061,557 8.9756 9.030 9.020 9.030 8.780 9.160 74,765,061 8.9756 -0.11%
2026-07-09 0 9.040 9.030 9.040 9.020 9.290 86,021,191 783,552,667 9.1088 9.040 9.030 9.040 9.020 9.290 86,021,191 9.1088 -0.88%
2026-07-08 0 9.120 9.110 9.120 9.070 9.320 128,790,248 1,181,864,280 9.1767 9.120 9.110 9.120 9.070 9.320 128,790,248 9.1767 2.01%
2026-07-07 0 8.940 8.930 8.940 8.700 8.940 84,938,813 749,896,046 8.8287 8.940 8.930 8.940 8.700 8.940 84,938,813 8.8287 0.34%
2026-07-06 0 8.910 8.910 8.920 8.500 9.010 56,420,778 501,844,778 8.8947 8.910 8.910 8.920 8.500 9.010 56,420,778 8.8947 1.02%
2026-07-03 0 8.820 8.820 8.830 8.700 8.860 62,765,900 551,162,879 8.7812 8.820 8.820 8.830 8.700 8.860 62,765,900 8.7812 0.80%
2026-07-02 0 8.750 8.750 8.760 8.390 8.800 123,878,672 1,071,766,778 8.6517 8.750 8.750 8.760 8.390 8.800 123,878,672 8.6517 3.18%
2026-06-30 0 8.480 8.480 8.490 8.320 8.790 157,267,103 1,333,011,077 8.4761 8.480 8.480 8.490 8.320 8.790 157,267,103 8.4761 -3.53%
2026-06-29 0 8.790 8.780 8.790 8.680 8.930 82,509,397 725,998,861 8.7990 8.790 8.780 8.790 8.680 8.930 82,509,397 8.7990 0.11%
2026-06-26 0 8.780 8.770 8.780 8.630 8.850 120,493,241 1,054,003,301 8.7474 8.780 8.770 8.780 8.630 8.850 120,493,241 8.7474 0.57%
2026-06-25 0 8.730 8.720 8.730 8.580 8.950 125,189,417 1,092,506,192 8.7268 8.730 8.720 8.730 8.580 8.950 125,189,417 8.7268 -2.46%
2026-06-24 0 8.950 8.950 8.960 8.880 9.050 64,851,702 579,896,163 8.9419 8.950 8.950 8.960 8.880 9.050 64,851,702 8.9419 0.11%
2026-06-23 0 8.940 8.930 8.940 8.810 9.240 103,375,651 928,148,833 8.9784 8.940 8.930 8.940 8.810 9.240 103,375,651 8.9784 -2.40%
2026-06-22 0 9.160 9.150 9.160 9.020 9.280 96,588,632 884,141,897 9.1537 9.160 9.150 9.160 9.020 9.280 96,588,632 9.1537 -0.22%
2026-06-18 0 9.180 9.180 9.190 9.090 9.460 143,266,482 1,318,360,857 9.2022 9.180 9.180 9.190 9.090 9.460 143,266,482 9.2022 -2.78%
2026-06-17 0 9.730 9.720 9.730 9.680 9.820 79,408,624 772,419,080 9.7271 9.443 9.433 9.443 9.394 9.530 81,824,681 9.4399 -0.61%
2026-06-16 0 9.790 9.780 9.790 9.680 10.00 128,583,370 1,259,652,702 9.7964 9.501 9.491 9.501 9.394 9.705 132,495,599 9.5071 -2.00%
2026-06-15 0 9.990 9.980 9.990 9.850 10.24 174,371,282 1,744,805,930 10.006 9.695 9.685 9.695 9.559 9.938 179,676,636 9.7108 -3.48%
2026-06-12 0 10.35 10.34 10.35 10.04 10.35 63,193,736 648,427,186 10.261 10.04 10.03 10.04 9.744 10.04 65,116,445 9.9580 1.37%
2026-06-11 0 10.21 10.20 10.21 10.03 10.42 71,493,769 727,069,394 10.170 9.909 9.899 9.909 9.734 10.11 73,669,011 9.8694 0.59%
2026-06-10 0 10.15 10.14 10.15 9.900 10.17 128,574,045 1,294,296,933 10.067 9.850 9.841 9.850 9.608 9.870 132,485,990 9.7693 -0.49%
2026-06-09 0 10.20 10.20 10.21 10.18 10.64 118,256,299 1,217,354,698 10.294 9.899 9.899 9.909 9.879 10.33 121,854,320 9.9902 -4.58%
2026-06-08 0 10.69 10.69 10.70 10.42 10.69 107,140,336 1,135,067,123 10.594 10.37 10.37 10.38 10.11 10.37 110,400,147 10.281 1.33%
2026-06-05 0 10.55 10.55 10.56 10.45 10.65 99,535,067 1,049,637,527 10.545 10.24 10.24 10.25 10.14 10.34 102,563,483 10.234 0.00%
2026-06-04 0 10.55 10.54 10.55 10.52 10.82 87,957,954 933,743,917 10.616 10.24 10.23 10.24 10.21 10.50 90,634,129 10.302 -1.31%
2026-06-03 0 10.69 10.68 10.69 10.34 10.82 141,931,019 1,500,641,646 10.573 10.37 10.36 10.37 10.03 10.50 146,249,358 10.261 -0.56%
2026-06-02 0 10.75 10.75 10.76 10.66 11.27 104,192,013 1,139,536,930 10.937 10.43 10.43 10.44 10.35 10.94 107,362,120 10.614 -1.47%
2026-06-01 0 10.91 10.90 10.91 10.79 11.12 106,200,340 1,164,729,868 10.967 10.59 10.58 10.59 10.47 10.79 109,431,551 10.643 0.18%
2026-05-29 0 10.89 10.88 10.89 10.60 10.91 171,841,209 1,863,504,008 10.844 10.57 10.56 10.57 10.29 10.59 177,069,584 10.524 1.02%
2026-05-28 0 10.78 10.77 10.78 10.57 10.83 189,148,855 2,033,522,491 10.751 10.46 10.45 10.46 10.26 10.51 194,903,826 10.433 0.75%
2026-05-27 0 10.70 10.70 10.71 10.54 10.90 141,045,211 1,516,588,364 10.752 10.38 10.38 10.39 10.23 10.58 145,336,599 10.435 -1.92%
2026-05-26 0 10.91 10.91 10.92 10.46 10.95 186,882,093 2,017,360,844 10.795 10.59 10.59 10.60 10.15 10.63 192,568,097 10.476 0.74%
2026-05-22 0 10.83 10.82 10.83 10.81 11.19 88,886,224 969,832,210 10.911 10.51 10.50 10.51 10.49 10.86 91,590,642 10.589 -1.01%
2026-05-21 0 10.94 10.94 10.95 10.84 11.30 183,505,686 2,034,152,947 11.085 10.62 10.62 10.63 10.52 10.97 189,088,960 10.758 -2.32%
2026-05-20 0 11.20 11.19 11.20 10.96 11.37 113,695,896 1,276,937,014 11.231 10.87 10.86 10.87 10.64 11.03 117,155,164 10.900 0.72%
2026-05-19 0 11.12 11.10 11.12 10.86 11.21 100,664,621 1,112,348,595 11.050 10.79 10.77 10.79 10.54 10.88 103,727,404 10.724 1.18%
2026-05-18 0 10.99 10.98 10.99 10.93 11.26 88,812,396 978,226,107 11.015 10.67 10.66 10.67 10.61 10.93 91,514,568 10.689 0.92%
2026-05-15 0 10.89 10.89 10.90 10.82 11.03 85,439,082 933,942,505 10.931 10.57 10.57 10.58 10.50 10.70 88,038,619 10.608 -0.27%
2026-05-14 0 10.92 10.91 10.92 10.78 11.24 90,059,188 981,367,167 10.897 10.60 10.59 10.60 10.46 10.91 92,799,295 10.575 -1.27%
2026-05-13 0 11.06 11.05 11.06 11.01 11.26 81,505,457 904,583,860 11.098 10.73 10.72 10.73 10.68 10.93 83,985,311 10.771 0.00%
2026-05-12 0 11.06 11.05 11.06 10.70 11.16 147,036,168 1,622,735,834 11.036 10.73 10.72 10.73 10.38 10.83 151,509,835 10.710 3.95%
2026-05-11 0 10.64 10.64 10.65 10.57 10.76 87,493,260 932,753,591 10.661 10.33 10.33 10.34 10.26 10.44 90,155,297 10.346 0.47%
2026-05-08 0 10.59 10.59 10.60 10.47 10.76 122,436,878 1,297,963,731 10.601 10.28 10.28 10.29 10.16 10.44 126,162,096 10.288 -0.94%
2026-05-07 0 10.69 10.68 10.69 10.62 11.33 307,153,470 3,375,206,088 10.989 10.37 10.36 10.37 10.31 11.00 316,498,805 10.664 -8.48%
2026-05-06 0 11.68 11.66 11.68 11.40 11.71 172,231,777 1,996,604,937 11.593 11.34 11.32 11.34 11.06 11.36 177,472,036 11.250 0.00%
2026-05-05 0 11.68 11.67 11.68 11.59 11.84 52,172,287 608,676,020 11.667 11.34 11.33 11.34 11.25 11.49 53,759,661 11.322 -0.17%
2026-05-04 0 11.70 11.69 11.70 11.65 12.16 87,673,723 1,031,149,232 11.761 11.35 11.34 11.35 11.31 11.80 90,341,250 11.414 -2.74%
2026-04-30 0 12.03 12.03 12.04 11.71 12.22 212,401,381 2,556,169,003 12.035 11.67 11.67 11.68 11.36 11.86 218,863,825 11.679 0.42%
2026-04-29 0 11.98 11.97 11.98 11.66 12.02 168,454,091 2,004,848,065 11.901 11.63 11.62 11.63 11.32 11.67 173,579,411 11.550 2.66%
2026-04-28 0 11.67 11.66 11.67 11.23 11.71 165,895,351 1,912,916,113 11.531 11.33 11.32 11.33 10.90 11.36 170,942,820 11.190 1.83%
2026-04-27 0 11.46 11.46 11.47 11.25 11.53 120,418,774 1,377,122,350 11.436 11.12 11.12 11.13 10.92 11.19 124,082,590 11.098 1.15%
2026-04-24 0 11.33 11.32 11.33 11.04 11.33 166,545,618 1,872,234,424 11.242 11.00 10.99 11.00 10.71 11.00 171,612,872 10.910 2.07%
2026-04-23 0 11.10 11.09 11.10 10.60 11.10 167,221,760 1,831,632,562 10.953 10.77 10.76 10.77 10.29 10.77 172,309,586 10.630 4.23%
2026-04-22 0 10.65 10.64 10.65 10.44 10.65 100,311,623 1,061,340,605 10.580 10.34 10.33 10.34 10.13 10.34 103,363,666 10.268 2.01%
2026-04-21 0 10.44 10.43 10.44 10.27 10.45 129,903,437 1,348,912,900 10.384 10.13 10.12 10.13 9.967 10.14 133,855,830 10.077 0.97%
2026-04-20 0 10.34 10.33 10.34 10.27 10.57 157,178,282 1,627,648,702 10.355 10.03 10.02 10.03 9.967 10.26 161,960,529 10.050 -3.27%
2026-04-17 0 10.69 10.68 10.69 10.50 10.71 95,756,391 1,015,853,109 10.609 10.37 10.36 10.37 10.19 10.39 98,669,839 10.295 0.75%
2026-04-16 0 10.61 10.60 10.61 10.44 10.65 97,145,073 1,027,844,411 10.581 10.30 10.29 10.30 10.13 10.34 100,100,772 10.268 0.28%
2026-04-15 0 10.58 10.57 10.58 10.50 10.85 146,543,669 1,556,351,909 10.620 10.27 10.26 10.27 10.19 10.53 151,002,351 10.307 -3.02%
2026-04-14 0 10.91 10.90 10.91 10.82 11.01 78,841,715 860,778,694 10.918 10.59 10.58 10.59 10.50 10.68 81,240,523 10.595 -0.55%
2026-04-13 0 10.97 10.97 10.98 10.82 11.05 96,106,689 1,052,688,828 10.953 10.65 10.65 10.66 10.50 10.72 99,030,795 10.630 1.57%
2026-04-10 0 10.80 10.79 10.80 10.73 10.91 76,956,497 830,325,012 10.790 10.48 10.47 10.48 10.41 10.59 79,297,946 10.471 0.28%
2026-04-09 0 10.77 10.76 10.77 10.53 10.77 113,724,408 1,216,261,221 10.695 10.45 10.44 10.45 10.22 10.45 117,184,544 10.379 1.99%
2026-04-08 0 10.56 10.55 10.56 10.15 10.62 174,043,007 1,828,817,303 10.508 10.25 10.24 10.25 9.850 10.31 179,338,373 10.198 -1.95%
2026-04-02 0 10.77 10.76 10.77 10.44 10.78 152,200,427 1,626,056,654 10.684 10.45 10.44 10.45 10.13 10.46 156,831,219 10.368 2.09%
2026-04-01 0 10.55 10.54 10.55 10.48 10.95 149,480,466 1,595,972,182 10.677 10.24 10.23 10.24 10.17 10.63 154,028,502 10.362 -1.86%
2026-03-31 0 10.75 10.74 10.75 10.60 11.25 231,852,570 2,493,102,349 10.753 10.43 10.42 10.43 10.29 10.92 238,906,828 10.435 -3.50%
2026-03-30 0 11.14 11.13 11.14 10.94 11.28 168,917,976 1,877,783,097 11.117 10.81 10.80 10.81 10.62 10.95 174,057,410 10.788 1.55%
2026-03-27 0 10.97 10.97 10.98 10.72 11.04 137,590,530 1,505,142,373 10.939 10.65 10.65 10.66 10.40 10.71 141,776,807 10.616 0.83%
2026-03-26 0 10.88 10.85 10.88 10.62 10.91 146,799,794 1,587,995,616 10.817 10.56 10.53 10.56 10.31 10.59 151,266,269 10.498 1.49%
2026-03-25 0 10.72 10.71 10.72 10.36 10.84 171,990,669 1,829,560,510 10.638 10.40 10.39 10.40 10.05 10.52 177,223,592 10.323 0.00%
2026-03-24 0 10.72 10.71 10.72 10.53 10.88 199,819,314 2,144,129,694 10.730 10.40 10.39 10.40 10.22 10.56 205,898,940 10.414 -0.37%
2026-03-23 0 10.76 10.75 10.76 10.59 11.09 246,879,592 2,666,932,690 10.803 10.44 10.43 10.44 10.28 10.76 254,391,057 10.484 -1.37%
2026-03-20 0 10.91 10.90 10.91 10.43 10.98 206,411,188 2,238,814,294 10.846 10.59 10.58 10.59 10.12 10.66 212,691,376 10.526 1.68%
2026-03-19 0 10.73 10.72 10.73 10.54 10.77 143,738,908 1,535,778,595 10.685 10.41 10.40 10.41 10.23 10.45 148,112,253 10.369 2.39%
2026-03-18 0 10.48 10.47 10.48 10.26 10.65 130,878,569 1,365,417,663 10.433 10.17 10.16 10.17 9.957 10.34 134,860,631 10.125 -0.95%
2026-03-17 0 10.58 10.58 10.59 10.40 10.71 144,348,393 1,523,268,238 10.553 10.27 10.27 10.28 10.09 10.39 148,740,282 10.241 -0.38%
2026-03-16 0 10.62 10.62 10.63 10.53 10.85 137,281,267 1,461,106,514 10.643 10.31 10.31 10.32 10.22 10.53 141,458,135 10.329 -0.47%
2026-03-13 0 10.67 10.66 10.67 10.52 11.02 157,392,382 1,689,899,813 10.737 10.35 10.35 10.35 10.21 10.69 162,181,143 10.420 0.47%
2026-03-12 0 10.62 10.61 10.62 10.52 10.89 197,970,541 2,122,588,633 10.722 10.31 10.30 10.31 10.21 10.57 203,993,917 10.405 1.14%
2026-03-11 0 10.50 10.50 10.51 10.01 10.55 183,872,332 1,907,381,564 10.373 10.19 10.19 10.20 9.714 10.24 189,466,762 10.067 2.34%
2026-03-10 0 10.26 10.25 10.26 10.07 10.44 219,696,701 2,258,467,828 10.280 9.957 9.947 9.957 9.773 10.13 226,381,109 9.9764 -3.57%
2026-03-09 0 10.64 10.63 10.64 10.50 11.28 462,190,539 5,000,278,643 10.819 10.33 10.32 10.33 10.19 10.95 476,252,973 10.499 2.31%
2026-03-06 0 10.40 10.39 10.40 10.20 10.59 222,741,822 2,302,412,260 10.337 10.09 10.08 10.09 9.899 10.28 229,518,880 10.031 1.36%
2026-03-05 0 10.26 10.25 10.26 9.920 10.50 269,202,765 2,764,815,591 10.270 9.957 9.947 9.957 9.627 10.19 277,393,426 9.9671 1.38%
2026-03-04 0 10.12 10.11 10.12 9.820 10.42 360,599,197 3,623,976,063 10.050 9.821 9.811 9.821 9.530 10.11 371,570,651 9.7531 -2.97%
2026-03-03 0 10.43 10.42 10.43 9.900 10.61 505,995,465 5,215,539,896 10.307 10.12 10.11 10.12 9.608 10.30 521,390,691 10.003 5.04%
2026-03-02 0 9.930 9.930 9.940 9.620 10.10 465,437,336 4,560,134,887 9.7975 9.637 9.637 9.646 9.336 9.802 479,598,555 9.5082 4.09%
2026-02-27 0 9.540 9.520 9.540 9.280 9.550 149,644,089 1,418,740,965 9.4808 9.258 9.239 9.258 9.006 9.268 154,197,103 9.2008 0.85%
2026-02-26 0 9.460 9.450 9.460 9.380 9.630 95,841,697 908,653,871 9.4808 9.181 9.171 9.181 9.103 9.346 98,757,740 9.2008 -1.46%
2026-02-25 0 9.600 9.580 9.600 9.520 9.760 111,324,289 1,072,991,427 9.6384 9.317 9.297 9.317 9.239 9.472 114,711,399 9.3538 0.42%
2026-02-24 0 9.560 9.560 9.570 9.500 9.730 122,115,944 1,171,530,923 9.5936 9.278 9.278 9.287 9.219 9.443 125,831,397 9.3103 -0.10%
2026-02-23 0 9.570 9.560 9.570 9.480 9.670 45,183,262 433,095,450 9.5853 9.287 9.278 9.287 9.200 9.384 46,557,991 9.3023 0.53%
2026-02-20 0 9.520 9.510 9.520 9.330 9.640 94,420,900 901,838,800 9.5513 9.239 9.229 9.239 9.055 9.355 97,293,714 9.2692 3.70%
2026-02-16 0 9.180 9.180 9.200 9.100 9.260 23,205,763 213,346,423 9.1937 8.909 8.909 8.928 8.831 8.987 23,911,813 8.9222 1.44%
2026-02-13 0 9.050 9.040 9.050 9.040 9.350 111,248,203 1,014,464,030 9.1189 8.783 8.773 8.783 8.773 9.074 114,632,999 8.8497 -4.33%
2026-02-12 0 9.460 9.460 9.470 9.400 9.590 84,196,856 798,999,199 9.4897 9.181 9.181 9.190 9.122 9.307 86,758,598 9.2095 0.85%
2026-02-11 0 9.380 9.370 9.380 9.210 9.420 45,556,069 425,734,636 9.3453 9.103 9.093 9.103 8.938 9.142 46,942,141 9.0693 0.75%
2026-02-10 0 9.310 9.300 9.310 9.210 9.410 60,803,224 566,381,769 9.3150 9.035 9.025 9.035 8.938 9.132 62,653,200 9.0399 1.64%
2026-02-09 0 9.160 9.160 9.170 9.120 9.330 73,977,364 680,112,217 9.1935 8.890 8.890 8.899 8.851 9.055 76,228,171 8.9221 -1.29%
2026-02-06 0 9.280 9.270 9.280 8.810 9.300 112,674,965 1,030,964,881 9.1499 9.006 8.996 9.006 8.550 9.025 116,103,171 8.8797 1.98%
2026-02-05 0 9.100 9.090 9.100 8.880 9.330 98,179,484 889,198,163 9.0569 8.831 8.822 8.831 8.618 9.055 101,166,656 8.7894 -0.66%
2026-02-04 0 9.160 9.150 9.160 8.970 9.170 86,142,539 784,436,334 9.1063 8.890 8.880 8.890 8.705 8.899 88,763,479 8.8374 2.12%
2026-02-03 0 8.970 8.960 8.970 8.890 9.100 73,946,430 664,159,328 8.9816 8.705 8.695 8.705 8.628 8.831 76,196,296 8.7164 0.22%
2026-02-02 0 8.950 8.940 8.950 8.810 9.240 168,881,807 1,511,722,219 8.9514 8.686 8.676 8.686 8.550 8.967 174,020,141 8.6871 -3.56%
2026-01-30 0 9.280 9.270 9.280 9.180 9.620 194,995,473 1,818,280,285 9.3247 9.006 8.996 9.006 8.909 9.336 200,928,331 9.0494 -1.17%
2026-01-29 0 9.390 9.380 9.390 9.230 9.580 214,872,642 2,020,515,142 9.4033 9.113 9.103 9.113 8.957 9.297 221,410,275 9.1257 1.51%
2026-01-28 0 9.250 9.240 9.250 8.880 9.350 236,897,045 2,175,726,452 9.1843 8.977 8.967 8.977 8.618 9.074 244,104,784 8.9131 4.99%
2026-01-27 0 8.810 8.800 8.810 8.700 8.870 91,686,256 805,847,765 8.7892 8.550 8.540 8.550 8.443 8.608 94,475,867 8.5297 0.92%
2026-01-26 0 8.730 8.730 8.740 8.460 8.760 114,631,218 995,971,192 8.6885 8.472 8.472 8.482 8.210 8.501 118,118,944 8.4319 3.68%
2026-01-23 0 8.420 8.410 8.420 8.380 8.680 86,691,777 731,572,593 8.4388 8.171 8.162 8.171 8.133 8.424 89,329,428 8.1896 -2.09%
2026-01-22 0 8.600 8.600 8.610 8.410 8.780 192,258,134 1,661,254,311 8.6407 8.346 8.346 8.356 8.162 8.521 198,107,707 8.3856 2.38%
2026-01-21 0 8.400 8.400 8.410 8.200 8.440 117,930,946 987,257,613 8.3715 8.152 8.152 8.162 7.958 8.191 121,519,068 8.1243 2.31%
2026-01-20 0 8.210 8.210 8.220 8.150 8.290 79,351,204 651,791,364 8.2140 7.968 7.968 7.977 7.909 8.045 81,765,514 7.9715 -0.12%
2026-01-19 0 8.220 8.210 8.220 8.110 8.320 84,808,660 698,185,846 8.2325 7.977 7.968 7.977 7.871 8.074 87,389,016 7.9894 -0.12%
2026-01-16 0 8.230 8.220 8.230 8.180 8.360 72,390,735 597,196,967 8.2496 7.987 7.977 7.987 7.938 8.113 74,593,268 8.0060 -0.84%
2026-01-15 0 8.300 8.290 8.300 8.220 8.470 92,790,529 775,080,233 8.3530 8.055 8.045 8.055 7.977 8.220 95,613,738 8.1064 0.48%
2026-01-14 0 8.260 8.250 8.260 8.230 8.380 105,061,264 871,086,523 8.2912 8.016 8.006 8.016 7.987 8.133 108,257,818 8.0464 0.49%
2026-01-13 0 8.220 8.220 8.230 8.140 8.310 85,316,070 702,135,918 8.2298 7.977 7.977 7.987 7.900 8.065 87,911,864 7.9868 1.36%
2026-01-12 0 8.110 8.100 8.110 8.080 8.210 72,256,852 586,093,074 8.1112 7.871 7.861 7.871 7.841 7.968 74,455,312 7.8717 0.12%
2026-01-09 0 8.100 8.090 8.100 8.030 8.220 137,416,398 1,113,457,264 8.1028 7.861 7.851 7.861 7.793 7.977 141,597,377 7.8635 1.63%
2026-01-08 0 7.970 7.960 7.970 7.860 8.030 143,748,901 1,142,129,344 7.9453 7.735 7.725 7.735 7.628 7.793 148,122,550 7.7107 -0.62%
2026-01-07 0 8.020 8.010 8.020 7.970 8.270 205,288,370 1,650,987,043 8.0423 7.783 7.773 7.783 7.735 8.026 211,534,396 7.8048 -2.91%
2026-01-06 0 8.260 8.250 8.260 8.130 8.320 171,393,419 1,411,647,689 8.2363 8.016 8.006 8.016 7.890 8.074 176,608,170 7.9931 0.49%
2026-01-05 0 8.220 8.220 8.230 8.060 8.440 314,656,941 2,570,642,659 8.1697 7.977 7.977 7.987 7.822 8.191 324,230,573 7.9284 -3.52%
2026-01-02 0 8.520 8.510 8.520 8.380 8.540 68,414,960 581,124,031 8.4941 8.268 8.259 8.268 8.133 8.288 70,496,528 8.2433 1.67%
2025-12-31 0 8.380 8.380 8.390 8.340 8.560 45,989,288 386,678,560 8.4080 8.133 8.133 8.142 8.094 8.307 47,388,541 8.1597 -0.95%
2025-12-30 0 8.460 8.450 8.460 8.260 8.560 144,469,610 1,222,554,918 8.4624 8.210 8.200 8.210 8.016 8.307 148,865,187 8.2125 2.42%
2025-12-29 0 8.260 8.250 8.260 8.130 8.380 111,022,130 921,010,006 8.2957 8.016 8.006 8.016 7.890 8.133 114,400,047 8.0508 1.47%
2025-12-24 0 8.140 8.130 8.140 8.080 8.210 29,269,519 237,805,264 8.1247 7.900 7.890 7.900 7.841 7.968 30,160,062 7.8848 0.12%
2025-12-23 0 8.130 8.120 8.130 8.110 8.290 76,884,337 628,784,670 8.1783 7.890 7.880 7.890 7.871 8.045 79,223,591 7.9368 0.62%
2025-12-22 0 8.080 8.070 8.080 7.970 8.090 97,885,215 785,497,840 8.0247 7.841 7.832 7.841 7.735 7.851 100,863,433 7.7877 -0.12%
2025-12-19 0 8.090 8.080 8.090 8.020 8.140 88,798,572 716,287,973 8.0664 7.851 7.841 7.851 7.783 7.900 91,500,324 7.8283 -0.12%
2025-12-18 0 8.100 8.090 8.100 8.010 8.120 100,722,068 814,226,117 8.0839 7.861 7.851 7.861 7.773 7.880 103,786,599 7.8452 0.87%
2025-12-17 0 8.030 8.020 8.030 7.900 8.030 91,150,833 728,053,819 7.9874 7.793 7.783 7.793 7.667 7.793 93,924,154 7.7515 0.00%
2025-12-16 0 8.030 8.020 8.030 7.920 8.120 125,489,305 1,004,790,813 8.0070 7.793 7.783 7.793 7.686 7.880 129,307,395 7.7706 -1.35%
2025-12-15 0 8.140 8.130 8.140 8.060 8.200 140,907,714 1,145,845,125 8.1319 7.900 7.890 7.900 7.822 7.958 145,194,919 7.8918 -1.21%
2025-12-12 0 8.240 8.230 8.240 8.150 8.320 131,861,489 1,083,140,746 8.2142 7.997 7.987 7.997 7.909 8.074 135,873,457 7.9717 -0.24%
2025-12-11 0 8.260 8.250 8.260 8.210 8.390 81,302,750 673,083,025 8.2787 8.016 8.006 8.016 7.968 8.142 83,776,437 8.0343 -0.36%
2025-12-10 0 8.290 8.280 8.290 8.190 8.390 123,873,765 1,020,588,610 8.2389 8.045 8.036 8.045 7.948 8.142 127,642,701 7.9957 -1.54%
2025-12-09 0 8.420 8.410 8.420 8.370 8.680 137,813,188 1,162,723,355 8.4370 8.171 8.162 8.171 8.123 8.424 142,006,240 8.1878 -3.00%
2025-12-08 0 8.680 8.670 8.680 8.640 8.990 73,804,480 643,457,361 8.7184 8.424 8.414 8.424 8.385 8.725 76,050,027 8.4610 -1.70%
2025-12-05 0 8.830 8.820 8.830 8.730 8.840 50,932,504 447,937,817 8.7947 8.569 8.560 8.569 8.472 8.579 52,482,157 8.5350 0.34%
2025-12-04 0 8.800 8.790 8.800 8.760 8.890 37,044,589 326,246,415 8.8069 8.540 8.530 8.540 8.501 8.628 38,171,694 8.5468 0.23%
2025-12-03 0 8.780 8.780 8.790 8.750 8.870 54,427,331 479,018,745 8.8011 8.521 8.521 8.530 8.492 8.608 56,083,316 8.5412 -0.79%
2025-12-02 0 8.850 8.840 8.850 8.770 9.000 60,119,480 534,175,343 8.8852 8.589 8.579 8.589 8.511 8.734 61,948,652 8.6229 0.80%
2025-12-01 0 8.780 8.780 8.790 8.690 8.820 49,177,806 430,710,517 8.7582 8.521 8.521 8.530 8.433 8.560 50,674,071 8.4996 1.15%
2025-11-28 0 8.680 8.670 8.680 8.640 8.800 47,994,784 416,607,942 8.6803 8.424 8.414 8.424 8.385 8.540 49,455,055 8.4240 -0.69%
2025-11-27 0 8.740 8.740 8.750 8.660 8.830 54,126,934 474,455,282 8.7656 8.482 8.482 8.492 8.404 8.569 55,773,780 8.5068 0.46%
2025-11-26 0 8.700 8.690 8.700 8.640 8.850 56,441,821 490,787,362 8.6955 8.443 8.433 8.443 8.385 8.589 58,159,098 8.4387 0.12%
2025-11-25 0 8.690 8.680 8.690 8.560 8.760 63,497,830 552,921,180 8.7077 8.433 8.424 8.433 8.307 8.501 65,429,791 8.4506 0.58%
2025-11-24 0 8.640 8.630 8.640 8.460 8.750 159,571,185 1,369,427,599 8.5819 8.385 8.375 8.385 8.210 8.492 164,426,237 8.3285 -0.69%
2025-11-21 0 8.700 8.700 8.710 8.660 8.920 129,848,100 1,135,602,149 8.7456 8.443 8.443 8.453 8.404 8.657 133,798,809 8.4874 -3.33%
2025-11-20 0 9.000 8.990 9.000 8.940 9.090 74,368,802 670,791,651 9.0198 8.734 8.725 8.734 8.676 8.822 76,631,519 8.7535 -0.33%
2025-11-19 0 9.030 9.020 9.030 8.800 9.100 116,177,986 1,049,300,534 9.0318 8.763 8.754 8.763 8.540 8.831 119,712,773 8.7652 2.15%
2025-11-18 0 8.840 8.840 8.850 8.770 8.920 124,057,399 1,095,424,538 8.8300 8.579 8.579 8.589 8.511 8.657 127,831,922 8.5693 -0.11%
2025-11-17 0 8.850 8.840 8.850 8.680 8.880 78,312,143 691,196,371 8.8262 8.589 8.579 8.589 8.424 8.618 80,694,838 8.5656 0.68%
2025-11-14 0 8.790 8.780 8.790 8.750 8.960 120,266,498 1,061,013,785 8.8222 8.530 8.521 8.530 8.492 8.695 123,925,681 8.5617 -1.90%
2025-11-13 0 8.960 8.960 8.970 8.850 8.990 112,368,260 1,003,959,498 8.9345 8.695 8.695 8.705 8.589 8.725 115,787,134 8.6707 -1.21%
2025-11-12 0 9.070 9.060 9.070 8.840 9.130 188,987,516 1,709,101,991 9.0435 8.802 8.792 8.802 8.579 8.860 194,737,578 8.7764 2.83%
2025-11-11 0 8.820 8.810 8.820 8.630 8.830 93,458,052 819,265,537 8.7661 8.560 8.550 8.560 8.375 8.569 96,301,571 8.5073 0.68%
2025-11-10 0 8.760 8.760 8.770 8.560 8.790 176,416,608 1,540,103,281 8.7299 8.501 8.501 8.511 8.307 8.530 181,784,193 8.4722 2.94%
2025-11-07 0 8.510 8.500 8.510 8.440 8.560 79,002,527 672,893,785 8.5174 8.259 8.249 8.259 8.191 8.307 81,406,228 8.2659 0.71%
2025-11-06 0 8.450 8.450 8.460 8.340 8.460 82,753,799 696,511,324 8.4167 8.200 8.200 8.210 8.094 8.210 85,271,635 8.1681 1.08%
2025-11-05 0 8.360 8.340 8.360 8.200 8.370 89,432,507 741,385,473 8.2899 8.113 8.094 8.113 7.958 8.123 92,153,546 8.0451 0.36%
2025-11-04 0 8.330 8.320 8.330 8.270 8.580 200,963,550 1,696,877,155 8.4437 8.084 8.074 8.084 8.026 8.327 207,077,991 8.1944 0.48%
2025-11-03 0 8.290 8.280 8.290 8.060 8.350 170,112,568 1,406,177,653 8.2662 8.045 8.036 8.045 7.822 8.103 175,288,348 8.0221 3.37%
2025-10-31 0 8.020 8.010 8.020 7.950 8.170 121,559,172 980,754,223 8.0681 7.783 7.773 7.783 7.715 7.929 125,257,685 7.8299 0.63%
2025-10-30 0 7.970 7.960 7.970 7.900 8.080 78,616,587 628,181,592 7.9904 7.735 7.725 7.735 7.667 7.841 81,008,545 7.7545 -0.38%
2025-10-28 0 8.000 8.000 8.010 7.960 8.060 65,847,798 527,006,406 8.0034 7.764 7.764 7.773 7.725 7.822 67,851,258 7.7671 0.13%
2025-10-27 0 7.990 7.990 8.000 7.960 8.100 91,313,491 733,252,968 8.0301 7.754 7.754 7.764 7.725 7.861 94,091,761 7.7930 -0.13%
2025-10-24 0 8.000 7.990 8.000 7.940 8.080 97,228,455 776,797,539 7.9894 7.764 7.754 7.764 7.706 7.841 100,186,691 7.7535 -0.12%
2025-10-23 0 8.010 8.000 8.010 7.880 8.150 166,348,418 1,330,521,487 7.9984 7.773 7.764 7.773 7.647 7.909 171,409,672 7.7622 1.52%
2025-10-22 0 7.890 7.880 7.890 7.720 7.920 123,086,405 966,086,491 7.8488 7.657 7.647 7.657 7.492 7.686 126,831,385 7.6171 1.15%
2025-10-21 0 7.800 7.790 7.800 7.700 7.890 189,744,767 1,486,169,932 7.8325 7.570 7.560 7.570 7.473 7.657 195,517,869 7.6012 1.43%
2025-10-20 0 7.690 7.680 7.690 7.350 7.700 223,690,132 1,703,523,667 7.6156 7.463 7.453 7.463 7.133 7.473 230,496,043 7.3907 5.05%
2025-10-17 0 7.320 7.310 7.320 7.270 7.460 86,610,089 634,868,906 7.3302 7.104 7.094 7.104 7.055 7.240 89,245,255 7.1138 -1.48%
2025-10-16 0 7.430 7.430 7.440 7.210 7.440 129,011,213 952,332,990 7.3818 7.211 7.211 7.220 6.997 7.220 132,936,459 7.1638 2.48%
2025-10-15 0 7.250 7.250 7.260 7.150 7.270 85,033,181 614,096,981 7.2219 7.036 7.036 7.046 6.939 7.055 87,620,368 7.0086 0.55%
2025-10-14 0 7.210 7.210 7.220 7.160 7.320 88,665,309 640,805,037 7.2272 6.997 6.997 7.007 6.949 7.104 91,363,006 7.0138 -1.23%
2025-10-13 0 7.300 7.290 7.300 7.100 7.330 155,769,586 1,123,496,353 7.2126 7.084 7.075 7.084 6.890 7.114 160,508,972 6.9996 0.41%
2025-10-10 0 7.270 7.270 7.280 7.160 7.290 65,084,075 471,066,386 7.2378 7.055 7.055 7.065 6.949 7.075 67,064,298 7.0241 0.14%
2025-10-09 0 7.260 7.250 7.260 7.080 7.320 121,873,387 879,969,318 7.2204 7.046 7.036 7.046 6.871 7.104 125,581,460 7.0072 1.54%
2025-10-08 0 7.150 7.140 7.150 7.050 7.170 48,899,038 348,326,222 7.1234 6.939 6.929 6.939 6.842 6.958 50,386,822 6.9130 0.42%
2025-10-06 0 7.120 7.110 7.120 7.090 7.170 32,517,988 231,541,667 7.1204 6.910 6.900 6.910 6.881 6.958 33,507,368 6.9102 -0.28%
2025-10-03 0 7.140 7.130 7.140 7.060 7.230 56,419,624 402,162,344 7.1281 6.929 6.919 6.929 6.852 7.017 58,136,226 6.9176 -0.83%
2025-10-02 0 7.200 7.200 7.210 7.060 7.270 89,369,214 644,262,786 7.2090 6.987 6.987 6.997 6.852 7.055 92,088,328 6.9961 1.69%
2025-09-30 0 7.080 7.070 7.080 6.990 7.300 183,867,552 1,303,726,927 7.0906 6.871 6.861 6.871 6.784 7.084 189,461,836 6.8812 -2.75%
2025-09-29 0 7.280 7.280 7.290 7.120 7.330 151,161,198 1,096,694,508 7.2551 7.065 7.065 7.075 6.910 7.114 155,760,371 7.0409 2.39%
2025-09-26 0 7.110 7.110 7.120 7.060 7.180 70,103,334 498,928,065 7.1170 6.900 6.900 6.910 6.852 6.968 72,236,271 6.9069 0.42%
2025-09-25 0 7.080 7.070 7.080 7.030 7.110 70,868,555 500,972,134 7.0690 6.871 6.861 6.871 6.822 6.900 73,024,775 6.8603 0.14%
2025-09-24 0 7.070 7.060 7.070 7.040 7.170 58,291,944 413,276,831 7.0898 6.861 6.852 6.861 6.832 6.958 60,065,513 6.8804 0.00%
2025-09-23 0 7.070 7.060 7.070 7.040 7.120 58,946,319 416,828,827 7.0713 6.861 6.852 6.861 6.832 6.910 60,739,797 6.8625 -0.28%
2025-09-22 0 7.090 7.080 7.090 7.050 7.250 115,986,643 822,855,503 7.0944 6.881 6.871 6.881 6.842 7.036 119,515,609 6.8849 -1.80%
2025-09-19 0 7.220 7.220 7.230 7.170 7.280 77,587,681 560,445,198 7.2234 7.007 7.007 7.017 6.958 7.065 79,948,334 7.0101 -0.55%
2025-09-18 0 7.260 7.250 7.260 7.200 7.360 90,646,768 657,892,133 7.2578 7.046 7.036 7.046 6.987 7.143 93,404,752 7.0435 -1.22%
2025-09-17 0 7.350 7.350 7.360 7.320 7.420 60,073,405 442,303,249 7.3627 7.133 7.133 7.143 7.104 7.201 61,901,176 7.1453 0.00%
2025-09-16 0 7.350 7.350 7.360 7.320 7.440 54,585,180 401,531,345 7.3561 7.133 7.133 7.143 7.104 7.220 56,245,968 7.1388 -0.81%
2025-09-15 0 7.410 7.400 7.410 7.340 7.430 47,911,657 353,918,145 7.3869 7.191 7.181 7.191 7.123 7.211 49,369,399 7.1688 0.27%
2025-09-12 0 7.390 7.380 7.390 7.280 7.510 99,244,070 729,807,341 7.3537 7.172 7.162 7.172 7.065 7.288 102,263,632 7.1365 -0.81%
2025-09-11 0 7.450 7.440 7.450 7.400 7.490 50,370,349 374,832,121 7.4415 7.230 7.220 7.230 7.181 7.269 51,902,898 7.2218 0.00%
2025-09-10 0 7.450 7.450 7.460 7.370 7.510 91,680,690 682,815,321 7.4478 7.230 7.230 7.240 7.152 7.288 94,470,132 7.2278 0.81%
2025-09-09 0 7.390 7.380 7.390 7.330 7.590 152,552,766 1,130,138,404 7.4082 7.172 7.162 7.172 7.114 7.366 157,194,278 7.1894 -2.11%
2025-09-08 0 7.790 7.780 7.790 7.570 7.860 141,673,070 1,102,306,680 7.7806 7.326 7.317 7.326 7.119 7.392 150,645,049 7.3172 1.30%
2025-09-05 0 7.690 7.690 7.700 7.620 7.720 98,928,068 759,712,859 7.6794 7.232 7.232 7.241 7.166 7.260 105,193,059 7.2221 0.79%
2025-09-04 0 7.630 7.630 7.640 7.590 7.770 100,011,528 765,039,395 7.6495 7.176 7.176 7.185 7.138 7.307 106,345,133 7.1939 -1.42%
2025-09-03 0 7.740 7.740 7.750 7.670 7.840 155,691,694 1,209,071,237 7.7658 7.279 7.279 7.288 7.213 7.373 165,551,455 7.3033 0.91%
2025-09-02 0 7.670 7.660 7.670 7.610 7.790 111,238,189 854,322,942 7.6801 7.213 7.204 7.213 7.157 7.326 118,282,765 7.2227 0.52%
2025-09-01 0 7.630 7.630 7.640 7.510 7.680 124,474,843 949,692,807 7.6296 7.176 7.176 7.185 7.063 7.223 132,357,679 7.1752 1.60%
2025-08-29 0 7.510 7.510 7.520 7.430 7.640 162,732,840 1,230,602,401 7.5621 7.063 7.063 7.072 6.987 7.185 173,038,508 7.1117 1.76%
2025-08-28 0 7.380 7.380 7.390 7.340 7.460 88,365,114 652,851,548 7.3881 6.940 6.940 6.950 6.903 7.016 93,961,166 6.9481 -0.14%
2025-08-27 0 7.390 7.390 7.400 7.360 7.540 113,032,242 839,029,207 7.4229 6.950 6.950 6.959 6.922 7.091 120,190,433 6.9808 -0.54%
2025-08-26 0 7.430 7.430 7.440 7.420 7.560 95,117,619 710,817,500 7.4730 6.987 6.987 6.997 6.978 7.110 101,141,299 7.0280 -0.67%
2025-08-25 0 7.480 7.480 7.490 7.460 7.620 91,738,055 689,350,469 7.5143 7.035 7.035 7.044 7.016 7.166 97,547,711 7.0668 -0.40%
2025-08-22 0 7.510 7.510 7.520 7.450 7.600 74,192,732 555,981,324 7.4937 7.063 7.063 7.072 7.006 7.147 78,891,265 7.0474 -0.53%
2025-08-21 0 7.550 7.550 7.560 7.440 7.570 85,637,615 644,803,588 7.5294 7.100 7.100 7.110 6.997 7.119 91,060,938 7.0810 1.34%
2025-08-20 0 7.450 7.440 7.450 7.360 7.460 72,913,501 540,638,969 7.4148 7.006 6.997 7.006 6.922 7.016 77,531,022 6.9732 -0.27%
2025-08-19 0 7.470 7.470 7.480 7.400 7.500 88,045,191 656,899,631 7.4609 7.025 7.025 7.035 6.959 7.053 93,620,983 7.0166 -0.53%
2025-08-18 0 7.510 7.500 7.510 7.510 7.670 89,615,553 676,898,747 7.5534 7.063 7.053 7.063 7.063 7.213 95,290,794 7.1035 -2.21%
2025-08-15 0 7.680 7.680 7.690 7.650 7.770 74,776,833 574,799,447 7.6869 7.223 7.223 7.232 7.194 7.307 79,512,356 7.2291 -0.39%
2025-08-14 0 7.710 7.710 7.720 7.680 7.800 102,454,023 791,045,554 7.7210 7.251 7.251 7.260 7.223 7.335 108,942,308 7.2611 0.13%
2025-08-13 0 7.700 7.700 7.710 7.640 7.750 80,146,382 617,763,069 7.7079 7.241 7.241 7.251 7.185 7.288 85,221,952 7.2489 0.39%
2025-08-12 0 7.670 7.660 7.670 7.510 7.690 71,905,791 549,749,978 7.6454 7.213 7.204 7.213 7.063 7.232 76,459,495 7.1901 1.72%
2025-08-11 0 7.540 7.530 7.540 7.480 7.590 61,444,854 462,077,171 7.5202 7.091 7.082 7.091 7.035 7.138 65,336,080 7.0723 -0.40%
2025-08-08 0 7.570 7.560 7.570 7.480 7.640 62,609,964 474,674,193 7.5814 7.119 7.110 7.119 7.035 7.185 66,574,975 7.1299 0.00%
2025-08-07 0 7.570 7.560 7.570 7.470 7.620 75,210,294 567,870,169 7.5504 7.119 7.110 7.119 7.025 7.166 79,973,268 7.1007 0.93%
2025-08-06 0 7.500 7.500 7.510 7.310 7.530 95,848,672 716,447,402 7.4748 7.053 7.053 7.063 6.875 7.082 101,918,649 7.0296 1.90%
2025-08-05 0 7.360 7.350 7.360 7.330 7.440 86,199,436 635,522,312 7.3727 6.922 6.912 6.922 6.893 6.997 91,658,339 6.9336 -0.27%
2025-08-04 0 7.380 7.370 7.380 7.200 7.380 135,779,372 992,788,173 7.3118 6.940 6.931 6.940 6.771 6.940 144,378,110 6.8763 -0.54%
2025-08-01 0 7.420 7.410 7.420 7.360 7.640 200,326,825 1,492,141,971 7.4485 6.978 6.969 6.978 6.922 7.185 213,013,273 7.0049 -3.26%
2025-07-31 0 7.670 7.670 7.680 7.640 7.820 120,441,343 925,516,227 7.6844 7.213 7.213 7.223 7.185 7.354 128,068,743 7.2267 -1.92%
2025-07-30 0 7.820 7.820 7.830 7.530 7.900 319,980,653 2,486,164,404 7.7697 7.354 7.354 7.364 7.082 7.429 340,244,628 7.3070 3.85%
2025-07-29 0 7.530 7.530 7.540 7.310 7.540 175,730,584 1,315,985,734 7.4887 7.082 7.082 7.091 6.875 7.091 186,859,382 7.0427 2.73%
2025-07-28 0 7.330 7.320 7.330 7.270 7.440 106,782,665 782,150,374 7.3247 6.893 6.884 6.893 6.837 6.997 113,545,078 6.8885 -1.61%
2025-07-25 0 7.450 7.440 7.450 7.390 7.580 76,204,995 569,630,379 7.4750 7.006 6.997 7.006 6.950 7.129 81,030,962 7.0298 -0.13%
2025-07-24 0 7.460 7.460 7.470 7.420 7.520 80,617,419 602,329,860 7.4715 7.016 7.016 7.025 6.978 7.072 85,722,819 7.0265 -0.13%
2025-07-23 0 7.470 7.460 7.470 7.440 7.540 76,834,563 575,440,368 7.4893 7.025 7.016 7.025 6.997 7.091 81,700,400 7.0433 0.27%
2025-07-22 0 7.450 7.450 7.460 7.390 7.520 121,011,834 902,726,208 7.4598 7.006 7.006 7.016 6.950 7.072 128,675,362 7.0155 -0.27%
2025-07-21 0 7.470 7.460 7.470 7.230 7.520 226,057,488 1,681,630,992 7.4390 7.025 7.016 7.025 6.799 7.072 240,373,426 6.9959 3.61%
2025-07-18 0 7.210 7.210 7.220 7.130 7.230 71,564,834 515,032,747 7.1967 6.781 6.781 6.790 6.705 6.799 76,096,946 6.7681 1.41%
2025-07-17 0 7.110 7.100 7.110 7.050 7.150 97,569,516 693,228,314 7.1050 6.687 6.677 6.687 6.630 6.724 103,748,472 6.6818 -0.70%
2025-07-16 0 7.160 7.150 7.160 7.150 7.220 62,428,203 448,186,113 7.1792 6.734 6.724 6.734 6.724 6.790 66,381,703 6.7517 -0.28%
2025-07-15 0 7.180 7.160 7.180 7.090 7.210 78,325,961 559,949,476 7.1490 6.752 6.734 6.752 6.668 6.781 83,286,246 6.7232 0.28%
2025-07-14 0 7.160 7.160 7.170 7.070 7.190 103,745,786 742,960,460 7.1614 6.734 6.734 6.743 6.649 6.762 110,315,877 6.7348 1.56%
2025-07-11 0 7.050 7.050 7.060 7.010 7.150 110,391,121 782,628,245 7.0896 6.630 6.630 6.640 6.593 6.724 117,382,053 6.6674 0.57%
2025-07-10 0 7.010 7.010 7.020 6.930 7.030 81,286,633 568,916,231 6.9989 6.593 6.593 6.602 6.517 6.611 86,434,414 6.5821 1.45%
2025-07-09 0 6.910 6.910 6.920 6.800 6.980 91,131,551 630,441,409 6.9179 6.498 6.498 6.508 6.395 6.564 96,902,798 6.5059 0.88%
2025-07-08 0 6.850 6.850 6.860 6.790 6.880 52,597,571 359,558,304 6.8360 6.442 6.442 6.451 6.386 6.470 55,928,510 6.4289 0.59%
2025-07-07 0 6.810 6.790 6.810 6.710 6.820 48,554,868 329,628,378 6.7888 6.404 6.386 6.404 6.310 6.414 51,629,787 6.3845 0.00%
2025-07-04 0 6.810 6.800 6.810 6.770 6.850 45,845,321 311,627,605 6.7974 6.404 6.395 6.404 6.367 6.442 48,748,648 6.3925 -0.29%
2025-07-03 0 6.830 6.820 6.830 6.770 6.870 44,785,962 305,569,694 6.8229 6.423 6.414 6.423 6.367 6.461 47,622,201 6.4165 0.44%
2025-07-02 0 6.800 6.790 6.800 6.750 6.830 68,368,592 464,906,834 6.8000 6.395 6.386 6.395 6.348 6.423 72,698,290 6.3950 0.74%
2025-06-30 0 6.750 6.740 6.750 6.690 6.820 76,028,337 513,434,724 6.7532 6.348 6.339 6.348 6.292 6.414 80,843,117 6.3510 -0.88%
2025-06-27 0 6.810 6.800 6.810 6.740 6.840 128,608,183 873,226,263 6.7898 6.404 6.395 6.404 6.339 6.433 136,752,779 6.3854 0.44%
2025-06-26 0 6.780 6.780 6.790 6.680 6.810 99,075,930 671,292,387 6.7755 6.376 6.376 6.386 6.282 6.404 105,350,285 6.3720 1.35%
2025-06-25 0 6.690 6.690 6.700 6.620 6.750 105,146,550 704,328,853 6.6985 6.292 6.292 6.301 6.226 6.348 111,805,350 6.2996 0.00%
2025-06-24 0 6.690 6.690 6.700 6.500 6.700 178,410,243 1,185,115,862 6.6426 6.292 6.292 6.301 6.113 6.301 189,708,741 6.2470 -0.30%
2025-06-23 0 6.710 6.700 6.710 6.670 6.890 168,088,680 1,130,318,669 6.7245 6.310 6.301 6.310 6.273 6.480 178,733,526 6.3240 0.00%
2025-06-20 0 6.710 6.700 6.710 6.670 6.800 183,356,276 1,230,898,367 6.7132 6.310 6.301 6.310 6.273 6.395 194,968,000 6.3133 -1.32%
2025-06-19 0 6.800 6.790 6.800 6.670 6.940 232,269,343 1,568,617,624 6.7534 6.395 6.386 6.395 6.273 6.527 246,978,670 6.3512 -2.16%
2025-06-18 0 6.950 6.950 6.960 6.910 7.160 185,729,667 1,294,487,658 6.9697 6.536 6.536 6.545 6.498 6.734 197,491,695 6.5546 -1.42%
2025-06-17 0 7.050 7.040 7.050 6.970 7.140 209,214,966 1,470,370,389 7.0280 6.630 6.621 6.630 6.555 6.715 222,464,289 6.6095 -0.81%
2025-06-16 0 7.380 7.370 7.380 7.330 7.500 237,006,846 1,750,549,203 7.3861 6.684 6.675 6.684 6.639 6.793 261,685,803 6.6895 -0.27%
2025-06-13 0 7.400 7.390 7.400 7.280 7.540 275,421,228 2,039,536,804 7.4052 6.702 6.693 6.702 6.593 6.829 304,100,183 6.7068 1.79%
2025-06-12 0 7.270 7.260 7.270 7.150 7.340 210,769,482 1,532,563,106 7.2713 6.584 6.575 6.584 6.476 6.648 232,716,405 6.5855 1.54%
2025-06-11 0 7.160 7.150 7.160 7.060 7.220 181,468,377 1,300,153,625 7.1646 6.485 6.476 6.485 6.394 6.539 200,364,246 6.4890 1.27%
2025-06-10 0 7.070 7.070 7.080 6.950 7.090 194,413,900 1,370,551,885 7.0497 6.403 6.403 6.412 6.295 6.421 214,657,755 6.3848 1.87%
2025-06-09 0 6.940 6.940 6.950 6.860 6.960 143,847,639 995,242,521 6.9187 6.286 6.286 6.295 6.213 6.304 158,826,150 6.2662 1.46%
2025-06-06 0 6.840 6.840 6.850 6.790 6.900 153,698,110 1,054,361,708 6.8600 6.195 6.195 6.204 6.150 6.249 169,702,327 6.2130 0.29%
2025-06-05 0 6.820 6.810 6.820 6.710 6.830 137,049,585 931,319,408 6.7955 6.177 6.168 6.177 6.077 6.186 151,320,231 6.1546 0.59%
2025-06-04 0 6.780 6.770 6.780 6.700 6.780 142,336,911 961,651,773 6.7562 6.141 6.132 6.141 6.068 6.141 157,158,114 6.1190 1.19%
2025-06-03 0 6.700 6.690 6.700 6.560 6.720 159,875,041 1,062,405,620 6.6452 6.068 6.059 6.068 5.941 6.086 176,522,447 6.0185 2.92%
2025-06-02 0 6.510 6.500 6.510 6.360 6.580 74,245,388 480,727,201 6.4748 5.896 5.887 5.896 5.760 5.959 81,976,383 5.8642 -1.21%
2025-05-30 0 6.590 6.590 6.600 6.540 6.640 316,652,157 2,087,474,026 6.5923 5.969 5.969 5.978 5.923 6.014 349,624,390 5.9706 -0.75%
2025-05-29 0 6.640 6.630 6.640 6.610 6.700 159,656,452 1,062,128,799 6.6526 6.014 6.005 6.014 5.987 6.068 176,281,097 6.0252 0.76%
2025-05-28 0 6.590 6.580 6.590 6.500 6.630 193,222,929 1,272,596,890 6.5862 5.969 5.959 5.969 5.887 6.005 213,342,771 5.9650 0.92%
2025-05-27 0 6.530 6.530 6.540 6.470 6.590 151,074,941 985,185,695 6.5212 5.914 5.914 5.923 5.860 5.969 166,806,014 5.9062 0.46%
2025-05-26 0 6.500 6.500 6.510 6.440 6.620 173,995,581 1,137,330,233 6.5365 5.887 5.887 5.896 5.833 5.996 192,113,326 5.9201 0.31%
2025-05-23 0 6.480 6.480 6.490 6.360 6.490 123,434,078 796,346,944 6.4516 5.869 5.869 5.878 5.760 5.878 136,286,974 5.8432 1.09%
2025-05-22 0 6.410 6.410 6.420 6.390 6.520 204,230,590 1,319,137,539 6.4591 5.805 5.805 5.815 5.787 5.905 225,496,634 5.8499 -0.62%
2025-05-21 0 6.450 6.450 6.460 6.310 6.480 201,400,383 1,294,860,853 6.4293 5.842 5.842 5.851 5.715 5.869 222,371,724 5.8230 1.74%
2025-05-20 0 6.340 6.340 6.350 6.220 6.350 103,093,971 650,506,556 6.3098 5.742 5.742 5.751 5.633 5.751 113,828,900 5.7148 1.77%
2025-05-19 0 6.230 6.220 6.230 6.110 6.250 134,776,924 834,261,302 6.1899 5.642 5.633 5.642 5.534 5.661 148,810,923 5.6062 0.65%
2025-05-16 0 6.190 6.190 6.200 6.170 6.280 126,312,685 782,139,433 6.1921 5.606 5.606 5.615 5.588 5.688 139,465,323 5.6081 -1.12%
2025-05-15 0 6.260 6.250 6.260 6.250 6.360 117,740,420 740,436,414 6.2887 5.670 5.661 5.670 5.661 5.760 130,000,449 5.6956 -1.26%
2025-05-14 0 6.340 6.340 6.350 6.240 6.380 137,616,263 869,634,765 6.3193 5.742 5.742 5.751 5.652 5.778 151,945,916 5.7233 1.93%
2025-05-13 0 6.220 6.220 6.230 6.180 6.280 115,953,804 722,245,396 6.2287 5.633 5.633 5.642 5.597 5.688 128,027,797 5.6413 -0.16%
2025-05-12 0 6.230 6.230 6.240 6.140 6.250 151,275,427 937,948,004 6.2003 5.642 5.642 5.652 5.561 5.661 167,027,376 5.6155 1.96%
2025-05-09 0 6.110 6.100 6.110 6.040 6.120 78,461,976 477,815,908 6.0898 5.534 5.525 5.534 5.470 5.543 86,632,034 5.5155 1.83%
2025-05-08 0 6.000 6.000 6.010 6.000 6.090 97,002,987 586,625,531 6.0475 5.434 5.434 5.443 5.434 5.516 107,103,677 5.4772 -0.66%
2025-05-07 0 6.040 6.030 6.040 5.960 6.070 107,528,805 647,944,870 6.0258 5.470 5.461 5.470 5.398 5.498 118,725,523 5.4575 2.20%
2025-05-06 0 5.910 5.910 5.920 5.790 5.930 130,245,281 764,371,008 5.8687 5.353 5.353 5.362 5.244 5.371 143,807,411 5.3152 -0.51%
2025-05-02 0 5.940 5.930 5.940 5.880 5.960 45,908,666 272,272,901 5.9308 5.380 5.371 5.380 5.325 5.398 50,689,026 5.3714 0.00%
2025-04-30 0 5.940 5.930 5.940 5.840 6.000 163,755,807 972,254,035 5.9372 5.380 5.371 5.380 5.289 5.434 180,807,308 5.3773 2.41%
2025-04-29 0 5.800 5.790 5.800 5.790 5.850 87,842,402 511,158,350 5.8190 5.253 5.244 5.253 5.244 5.298 96,989,222 5.2703 -0.51%
2025-04-28 0 5.830 5.820 5.830 5.770 5.850 72,349,540 421,495,266 5.8258 5.280 5.271 5.280 5.226 5.298 79,883,125 5.2764 0.87%
2025-04-25 0 5.780 5.770 5.780 5.770 5.830 84,814,096 491,928,382 5.8001 5.235 5.226 5.235 5.226 5.280 93,645,585 5.2531 0.17%
2025-04-24 0 5.770 5.760 5.770 5.750 5.840 84,322,560 487,543,298 5.7819 5.226 5.217 5.226 5.208 5.289 93,102,867 5.2366 -0.86%
2025-04-23 0 5.820 5.820 5.830 5.790 5.900 125,157,740 730,164,422 5.8340 5.271 5.271 5.280 5.244 5.344 138,190,117 5.2838 0.87%
2025-04-22 0 5.770 5.760 5.770 5.640 5.790 122,294,507 702,912,120 5.7477 5.226 5.217 5.226 5.108 5.244 135,028,742 5.2056 1.76%
2025-04-17 0 5.670 5.670 5.680 5.620 5.770 155,393,346 885,210,982 5.6966 5.135 5.135 5.144 5.090 5.226 171,574,084 5.1594 1.43%
2025-04-16 0 5.590 5.590 5.600 5.540 5.620 151,533,481 846,011,465 5.5830 5.063 5.063 5.072 5.018 5.090 167,312,301 5.0565 0.18%
2025-04-15 0 5.580 5.580 5.590 5.520 5.630 179,810,010 1,004,416,083 5.5860 5.054 5.054 5.063 4.999 5.099 198,533,197 5.0592 1.27%
2025-04-14 0 5.510 5.500 5.510 5.330 5.560 396,839,558 2,171,171,248 5.4712 4.990 4.981 4.990 4.827 5.036 438,161,514 4.9552 4.36%
2025-04-11 0 5.280 5.270 5.280 5.100 5.300 344,810,572 1,802,564,000 5.2277 4.782 4.773 4.782 4.619 4.800 380,714,874 4.7347 0.76%
2025-04-10 0 5.240 5.230 5.240 5.230 5.410 350,832,144 1,857,024,245 5.2932 4.746 4.737 4.746 4.737 4.900 387,363,458 4.7940 0.77%
2025-04-09 0 5.200 5.200 5.210 5.070 5.330 461,769,299 2,392,190,492 5.1805 4.710 4.710 4.719 4.592 4.827 509,852,234 4.6919 -4.94%
2025-04-08 0 5.470 5.460 5.470 5.300 5.500 346,718,168 1,875,144,946 5.4083 4.954 4.945 4.954 4.800 4.981 382,821,103 4.8982 2.82%
2025-04-07 0 5.320 5.310 5.320 5.320 5.720 709,630,068 3,902,939,997 5.5000 4.818 4.809 4.818 4.818 5.181 783,522,153 4.9813 -15.56%
2025-04-03 0 6.300 6.290 6.300 6.170 6.370 149,073,539 936,666,981 6.2833 5.706 5.697 5.706 5.588 5.769 164,596,211 5.6907 -1.10%
2025-04-02 0 6.370 6.370 6.380 6.370 6.500 153,152,519 982,730,678 6.4167 5.769 5.769 5.778 5.769 5.887 169,099,925 5.8115 -0.78%
2025-04-01 0 6.420 6.420 6.430 6.350 6.530 194,099,147 1,251,775,348 6.4492 5.815 5.815 5.824 5.751 5.914 214,310,228 5.8410 2.07%
2025-03-31 0 6.290 6.290 6.300 6.170 6.420 222,766,366 1,408,169,704 6.3213 5.697 5.697 5.706 5.588 5.815 245,962,496 5.7251 2.11%
2025-03-28 0 6.160 6.150 6.160 6.110 6.320 137,557,635 848,400,331 6.1676 5.579 5.570 5.579 5.534 5.724 151,881,183 5.5859 -2.07%
2025-03-27 0 6.290 6.290 6.300 6.060 6.320 265,111,843 1,646,783,446 6.2117 5.697 5.697 5.706 5.488 5.724 292,717,306 5.6258 3.62%
2025-03-26 0 6.070 6.060 6.070 6.030 6.100 124,868,169 756,199,192 6.0560 5.498 5.488 5.498 5.461 5.525 137,870,393 5.4849 0.17%
2025-03-25 0 6.060 6.060 6.070 6.010 6.110 133,049,137 807,690,985 6.0706 5.488 5.488 5.498 5.443 5.534 146,903,226 5.4981 -0.16%
2025-03-24 0 6.070 6.070 6.080 6.020 6.120 113,881,950 690,298,986 6.0615 5.498 5.498 5.507 5.452 5.543 125,740,206 5.4899 0.33%
2025-03-21 0 6.050 6.050 6.070 6.050 6.150 138,710,613 844,035,125 6.0849 5.479 5.479 5.498 5.479 5.570 153,154,218 5.5110 -0.17%
2025-03-20 0 6.060 6.060 6.070 6.040 6.130 106,887,824 649,580,703 6.0772 5.488 5.488 5.498 5.470 5.552 118,017,798 5.5041 0.17%
2025-03-19 0 6.050 6.050 6.060 6.020 6.100 93,490,766 565,787,645 6.0518 5.479 5.479 5.488 5.452 5.525 103,225,736 5.4811 -0.82%
2025-03-18 0 6.100 6.090 6.100 6.000 6.120 120,066,990 730,305,862 6.0825 5.525 5.516 5.525 5.434 5.543 132,569,279 5.5089 1.33%
2025-03-17 0 6.020 6.010 6.020 5.920 6.060 123,957,206 745,804,856 6.0166 5.452 5.443 5.452 5.362 5.488 136,864,574 5.4492 1.69%
2025-03-14 0 5.920 5.920 5.930 5.880 5.960 93,145,374 552,423,976 5.9308 5.362 5.362 5.371 5.325 5.398 102,844,379 5.3715 0.17%
2025-03-13 0 5.910 5.910 5.920 5.830 5.950 106,160,971 626,606,078 5.9024 5.353 5.353 5.362 5.280 5.389 117,215,260 5.3458 0.85%
2025-03-12 0 5.860 5.850 5.860 5.810 5.920 99,153,995 581,287,745 5.8625 5.307 5.298 5.307 5.262 5.362 109,478,664 5.3096 0.00%
2025-03-11 0 5.860 5.850 5.860 5.770 5.870 88,342,995 514,891,334 5.8283 5.307 5.298 5.307 5.226 5.316 97,541,940 5.2787 0.17%
2025-03-10 0 5.850 5.850 5.860 5.780 5.910 134,208,646 784,562,341 5.8458 5.298 5.298 5.307 5.235 5.353 148,183,472 5.2945 0.86%
2025-03-07 0 5.800 5.790 5.800 5.710 5.850 150,553,221 874,318,294 5.8074 5.253 5.244 5.253 5.172 5.298 166,229,969 5.2597 0.87%
2025-03-06 0 5.750 5.750 5.760 5.680 5.770 125,783,075 721,462,116 5.7358 5.208 5.208 5.217 5.144 5.226 138,880,566 5.1948 -0.17%
2025-03-05 0 5.760 5.750 5.760 5.690 5.780 94,556,369 543,664,689 5.7496 5.217 5.208 5.217 5.153 5.235 104,402,298 5.2074 1.23%
2025-03-04 0 5.690 5.680 5.690 5.660 5.780 155,072,696 883,679,284 5.6985 5.153 5.144 5.153 5.126 5.235 171,220,046 5.1611 -2.23%
2025-03-03 0 5.820 5.820 5.830 5.800 5.880 84,042,413 490,840,175 5.8404 5.271 5.271 5.280 5.253 5.325 92,793,549 5.2896 0.52%
2025-02-28 0 5.790 5.790 5.800 5.770 5.910 169,291,353 984,223,712 5.8138 5.244 5.244 5.253 5.226 5.353 186,919,258 5.2655 -0.86%
2025-02-27 0 5.840 5.830 5.840 5.760 5.880 124,290,530 723,662,112 5.8223 5.289 5.280 5.289 5.217 5.325 137,232,606 5.2733 -0.85%
2025-02-26 0 5.890 5.880 5.890 5.830 5.950 140,680,221 826,866,800 5.8776 5.335 5.325 5.335 5.280 5.389 155,328,917 5.3233 -0.51%
2025-02-25 0 5.920 5.920 5.930 5.880 6.030 133,911,049 796,301,884 5.9465 5.362 5.362 5.371 5.325 5.461 147,854,887 5.3857 -1.00%
2025-02-24 0 5.980 5.970 5.980 5.930 6.030 134,023,002 800,718,741 5.9745 5.416 5.407 5.416 5.371 5.461 147,978,497 5.4110 -0.83%
2025-02-21 0 6.030 6.030 6.040 5.990 6.130 151,154,806 912,984,083 6.0401 5.461 5.461 5.470 5.425 5.552 166,894,195 5.4704 -0.50%
2025-02-20 0 6.060 6.060 6.070 5.970 6.100 100,550,665 608,917,972 6.0558 5.488 5.488 5.498 5.407 5.525 111,020,766 5.4847 0.83%
2025-02-19 0 6.010 6.000 6.010 5.950 6.020 80,813,408 484,122,535 5.9906 5.443 5.434 5.443 5.389 5.452 89,228,315 5.4257 0.00%
2025-02-18 0 6.010 6.000 6.010 5.950 6.040 133,975,619 803,389,053 5.9965 5.443 5.434 5.443 5.389 5.470 147,926,180 5.4310 0.00%
2025-02-17 0 6.010 6.000 6.010 5.900 6.020 208,454,225 1,242,799,842 5.9620 5.443 5.434 5.443 5.344 5.452 230,160,066 5.3997 -0.83%
2025-02-14 0 6.060 6.050 6.060 6.010 6.140 158,112,783 959,180,867 6.0664 5.488 5.479 5.488 5.443 5.561 174,576,690 5.4943 0.00%
2025-02-13 0 6.060 6.060 6.070 6.060 6.190 145,155,921 889,409,825 6.1273 5.488 5.488 5.498 5.488 5.606 160,270,661 5.5494 -2.26%
2025-02-12 0 6.200 6.190 6.200 6.140 6.220 96,053,310 594,204,158 6.1862 5.615 5.606 5.615 5.561 5.633 106,055,112 5.6028 1.31%
2025-02-11 0 6.120 6.110 6.120 6.010 6.140 89,689,328 547,711,686 6.1068 5.543 5.534 5.543 5.443 5.561 99,028,464 5.5309 1.32%
2025-02-10 0 6.040 6.030 6.040 6.010 6.090 75,703,852 456,953,191 6.0361 5.470 5.461 5.470 5.443 5.516 83,586,713 5.4668 0.17%
2025-02-07 0 6.030 6.030 6.040 5.960 6.080 94,378,714 567,487,703 6.0129 5.461 5.461 5.470 5.398 5.507 104,206,144 5.4458 -0.82%
2025-02-06 0 6.080 6.070 6.080 6.010 6.090 71,029,534 430,133,545 6.0557 5.507 5.498 5.507 5.443 5.516 78,425,670 5.4846 1.16%
2025-02-05 0 6.010 6.010 6.020 5.960 6.060 74,257,893 446,039,475 6.0066 5.443 5.443 5.452 5.398 5.488 81,990,190 5.4402 -0.66%
2025-02-04 0 6.050 6.040 6.050 5.930 6.110 92,515,792 559,687,106 6.0496 5.479 5.470 5.479 5.371 5.534 102,149,241 5.4791 1.85%
2025-02-03 0 5.940 5.940 5.950 5.880 6.040 64,185,827 380,432,592 5.9270 5.380 5.380 5.389 5.325 5.470 70,869,344 5.3681 -0.83%
2025-01-28 0 5.990 5.980 5.990 5.940 6.080 36,711,903 219,326,498 5.9743 5.425 5.416 5.425 5.380 5.507 40,534,626 5.4108 -1.16%
2025-01-27 0 6.060 6.050 6.060 5.910 6.070 109,608,205 660,246,357 6.0237 5.488 5.479 5.488 5.353 5.498 121,021,446 5.4556 1.85%
2025-01-24 0 5.950 5.940 5.950 5.880 5.970 115,197,413 684,195,991 5.9393 5.389 5.380 5.389 5.325 5.407 127,192,645 5.3792 -0.17%
2025-01-23 0 5.960 5.950 5.960 5.920 6.050 80,667,841 481,623,041 5.9704 5.398 5.389 5.398 5.362 5.479 89,067,591 5.4074 -0.33%
2025-01-22 0 5.980 5.970 5.980 5.960 6.070 87,597,055 525,021,597 5.9936 5.416 5.407 5.416 5.398 5.498 96,718,327 5.4284 -1.32%
2025-01-21 0 6.060 6.060 6.070 6.010 6.150 111,700,058 677,896,777 6.0689 5.488 5.488 5.498 5.443 5.570 123,331,118 5.4966 -0.98%
2025-01-20 0 6.120 6.120 6.130 6.110 6.280 145,056,365 892,706,019 6.1542 5.543 5.543 5.552 5.534 5.688 160,160,738 5.5738 -1.77%
2025-01-17 0 6.230 6.220 6.230 6.210 6.320 89,576,074 560,729,618 6.2598 5.642 5.633 5.642 5.624 5.724 98,903,417 5.6695 -1.27%
2025-01-16 0 6.310 6.310 6.320 6.290 6.380 115,137,162 729,184,981 6.3332 5.715 5.715 5.724 5.697 5.778 127,126,120 5.7359 1.12%
2025-01-15 0 6.240 6.240 6.250 6.210 6.330 98,662,375 616,982,098 6.2535 5.652 5.652 5.661 5.624 5.733 108,935,853 5.6637 -0.79%
2025-01-14 0 6.290 6.290 6.300 6.220 6.320 135,843,600 852,629,895 6.2766 5.697 5.697 5.706 5.633 5.724 149,988,670 5.6846 0.64%
2025-01-13 0 6.250 6.240 6.250 6.110 6.300 177,340,454 1,103,250,063 6.2211 5.661 5.652 5.661 5.534 5.706 195,806,492 5.6344 2.46%
2025-01-10 0 6.100 6.090 6.100 6.080 6.260 96,746,292 594,575,157 6.1457 5.525 5.516 5.525 5.507 5.670 106,820,252 5.5661 -0.65%
2025-01-09 0 6.140 6.140 6.150 6.130 6.250 131,783,664 813,845,905 6.1756 5.561 5.561 5.570 5.552 5.661 145,505,982 5.5932 -1.13%
2025-01-08 0 6.210 6.210 6.220 6.120 6.290 186,512,546 1,160,095,246 6.2199 5.624 5.624 5.633 5.543 5.697 205,933,652 5.6333 1.47%
2025-01-07 0 6.120 6.110 6.120 6.040 6.170 141,722,421 865,114,395 6.1043 5.543 5.534 5.543 5.470 5.588 156,479,638 5.5286 -0.65%
2025-01-06 0 6.160 6.160 6.170 6.080 6.250 178,737,470 1,104,358,936 6.1787 5.579 5.579 5.588 5.507 5.661 197,348,976 5.5960 0.65%
2025-01-03 0 6.120 6.120 6.130 6.050 6.180 140,671,856 862,229,521 6.1294 5.543 5.543 5.552 5.479 5.597 155,319,681 5.5513 1.49%
2025-01-02 0 6.030 6.020 6.030 5.980 6.170 151,757,334 918,728,689 6.0539 5.461 5.452 5.461 5.416 5.588 167,559,463 5.4830 -1.31%
2024-12-31 0 6.110 6.110 6.120 6.050 6.170 110,760,100 679,507,877 6.1350 5.534 5.534 5.543 5.479 5.588 122,293,285 5.5564 1.16%
2024-12-30 0 6.040 6.040 6.050 6.030 6.200 114,679,598 697,884,916 6.0855 5.470 5.470 5.479 5.461 5.615 126,620,911 5.5116 0.17%
2024-12-27 0 6.030 6.030 6.040 5.970 6.130 105,864,080 638,671,186 6.0329 5.461 5.461 5.470 5.407 5.552 116,887,454 5.4640 0.00%
2024-12-24 0 6.030 6.030 6.040 5.890 6.090 160,318,380 966,508,106 6.0287 5.461 5.461 5.470 5.335 5.516 177,011,950 5.4601 2.55%
2024-12-23 0 5.880 5.880 5.890 5.800 5.900 113,671,888 666,392,952 5.8624 5.325 5.325 5.335 5.253 5.344 125,508,270 5.3096 1.73%
2024-12-20 0 5.780 5.770 5.780 5.730 5.860 162,810,867 940,163,519 5.7746 5.235 5.226 5.235 5.190 5.307 179,763,974 5.2300 -0.34%
2024-12-19 0 5.800 5.800 5.810 5.770 5.880 118,337,616 687,530,130 5.8099 5.253 5.253 5.262 5.226 5.325 130,659,830 5.2620 -0.51%
2024-12-18 0 5.830 5.830 5.840 5.770 5.900 141,213,295 827,401,367 5.8592 5.280 5.280 5.289 5.226 5.344 155,917,498 5.3067 1.04%
2024-12-17 0 5.770 5.770 5.780 5.700 5.870 145,276,921 842,166,207 5.7970 5.226 5.226 5.235 5.162 5.316 160,404,260 5.2503 0.17%
2024-12-16 0 5.760 5.760 5.770 5.610 5.760 142,626,876 817,510,728 5.7318 5.217 5.217 5.226 5.081 5.217 157,478,272 5.1913 1.95%
2024-12-13 0 5.650 5.640 5.650 5.610 5.760 136,471,645 770,508,372 5.6459 5.117 5.108 5.117 5.081 5.217 150,682,112 5.1135 -2.08%
2024-12-12 0 5.770 5.760 5.770 5.740 5.840 131,212,410 758,030,184 5.7771 5.226 5.217 5.226 5.199 5.289 144,875,245 5.2323 -0.17%
2024-12-11 0 5.780 5.780 5.790 5.760 5.890 125,026,628 726,131,386 5.8078 5.235 5.235 5.244 5.217 5.335 138,045,352 5.2601 0.17%
2024-12-10 0 5.770 5.760 5.770 5.760 5.990 155,784,766 910,197,606 5.8427 5.226 5.217 5.226 5.217 5.425 172,006,262 5.2917 -1.87%
2024-12-09 0 5.880 5.880 5.890 5.700 5.880 130,454,723 759,220,272 5.8198 5.325 5.325 5.335 5.162 5.325 144,038,662 5.2709 1.55%
2024-12-06 0 5.790 5.790 5.800 5.760 5.840 134,583,179 780,259,946 5.7976 5.244 5.244 5.253 5.217 5.289 148,597,004 5.2508 0.35%
2024-12-05 0 5.770 5.770 5.780 5.720 5.870 74,080,558 428,107,875 5.7790 5.226 5.226 5.235 5.181 5.316 81,794,390 5.2340 -0.69%
2024-12-04 0 5.810 5.810 5.820 5.580 5.880 222,264,931 1,291,344,227 5.8099 5.262 5.262 5.271 5.054 5.325 245,408,848 5.2620 3.20%
2024-12-03 0 5.630 5.630 5.640 5.450 5.630 120,110,005 667,932,427 5.5610 5.099 5.099 5.108 4.936 5.099 132,616,773 5.0366 2.93%
2024-12-02 0 5.470 5.470 5.480 5.420 5.560 109,561,099 599,242,700 5.4695 4.954 4.954 4.963 4.909 5.036 120,969,435 4.9537 -0.73%
2024-11-29 0 5.510 5.510 5.520 5.480 5.570 60,524,371 333,994,529 5.5183 4.990 4.990 4.999 4.963 5.045 66,826,629 4.9979 -0.54%
2024-11-28 0 5.540 5.530 5.540 5.510 5.580 57,820,340 320,033,336 5.5350 5.018 5.008 5.018 4.990 5.054 63,841,034 5.0130 -0.72%
2024-11-27 0 5.580 5.570 5.580 5.480 5.590 90,444,966 501,703,407 5.5471 5.054 5.045 5.054 4.963 5.063 99,862,784 5.0239 0.54%
2024-11-26 0 5.550 5.550 5.560 5.450 5.580 105,565,769 585,743,683 5.5486 5.027 5.027 5.036 4.936 5.054 116,558,081 5.0253 0.18%
2024-11-25 0 5.540 5.540 5.550 5.530 5.660 126,706,905 705,169,357 5.5654 5.018 5.018 5.027 5.008 5.126 139,900,593 5.0405 -0.18%
2024-11-22 0 5.550 5.540 5.550 5.520 5.690 90,151,589 502,647,828 5.5756 5.027 5.018 5.027 4.999 5.153 99,538,859 5.0498 -1.07%
2024-11-21 0 5.610 5.600 5.610 5.600 5.680 72,231,353 406,675,010 5.6302 5.081 5.072 5.081 5.072 5.144 79,752,631 5.0992 -0.88%
2024-11-20 0 5.660 5.650 5.660 5.610 5.670 59,673,334 337,081,734 5.6488 5.126 5.117 5.126 5.081 5.135 65,886,976 5.1161 0.35%
2024-11-19 0 5.640 5.640 5.650 5.600 5.690 97,077,740 548,175,395 5.6468 5.108 5.108 5.117 5.072 5.153 107,186,213 5.1142 0.89%
2024-11-18 0 5.590 5.590 5.600 5.470 5.660 112,153,822 628,316,840 5.6023 5.063 5.063 5.072 4.954 5.126 123,832,132 5.0739 2.19%
2024-11-15 0 5.470 5.460 5.470 5.460 5.540 90,249,040 496,026,765 5.4962 4.954 4.945 4.954 4.945 5.018 99,646,457 4.9779 0.18%
2024-11-14 0 5.460 5.450 5.460 5.440 5.570 121,929,963 669,051,554 5.4872 4.945 4.936 4.945 4.927 5.045 134,626,239 4.9697 -1.62%
2024-11-13 0 5.550 5.550 5.560 5.470 5.580 115,091,066 638,120,578 5.5445 5.027 5.027 5.036 4.954 5.054 127,075,224 5.0216 0.36%
2024-11-12 0 5.530 5.520 5.530 5.460 5.680 152,201,338 842,415,715 5.5349 5.008 4.999 5.008 4.945 5.144 168,049,700 5.0129 -2.30%
2024-11-11 0 5.660 5.650 5.660 5.540 5.670 156,002,118 875,489,131 5.6120 5.126 5.117 5.126 5.018 5.135 172,246,246 5.0828 -1.05%
2024-11-08 0 5.720 5.720 5.730 5.720 5.860 161,797,933 931,481,401 5.7571 5.181 5.181 5.190 5.181 5.307 178,645,566 5.2141 -1.72%
2024-11-07 0 5.820 5.810 5.820 5.710 5.840 160,346,572 929,937,102 5.7995 5.271 5.262 5.271 5.172 5.289 177,043,078 5.2526 0.52%
2024-11-06 0 5.790 5.790 5.800 5.780 5.970 211,135,047 1,232,566,214 5.8378 5.244 5.244 5.253 5.235 5.407 233,120,036 5.2873 -3.18%
2024-11-05 0 5.980 5.980 5.990 5.840 5.980 75,958,393 451,887,001 5.9491 5.416 5.416 5.425 5.289 5.416 83,867,759 5.3881 1.53%
2024-11-04 0 5.890 5.890 5.900 5.820 5.950 79,008,669 464,208,359 5.8754 5.335 5.335 5.344 5.271 5.389 87,235,653 5.3213 -0.17%
2024-11-01 0 5.900 5.890 5.900 5.860 5.970 124,167,378 733,274,946 5.9055 5.344 5.335 5.344 5.307 5.407 137,096,631 5.3486 1.03%
2024-10-31 0 5.840 5.840 5.850 5.820 5.900 101,349,954 592,807,363 5.8491 5.289 5.289 5.298 5.271 5.344 111,903,283 5.2975 0.86%
2024-10-30 0 5.790 5.790 5.800 5.750 5.950 149,832,247 869,912,382 5.8059 5.244 5.244 5.253 5.208 5.389 165,433,921 5.2584 -0.34%
2024-10-29 0 5.810 5.800 5.810 5.750 5.930 245,809,358 1,425,128,337 5.7977 5.262 5.253 5.262 5.208 5.371 271,404,900 5.2509 -2.19%
2024-10-28 0 5.940 5.930 5.940 5.820 5.980 228,508,420 1,349,850,059 5.9072 5.380 5.371 5.380 5.271 5.416 252,302,456 5.3501 -1.49%
2024-10-25 0 6.030 6.020 6.030 6.010 6.080 95,490,135 577,046,195 6.0430 5.461 5.452 5.461 5.443 5.507 105,433,295 5.4731 -0.50%
2024-10-24 0 6.060 6.060 6.070 5.990 6.110 115,728,732 700,846,587 6.0559 5.488 5.488 5.498 5.425 5.534 127,779,289 5.4848 -0.33%
2024-10-23 0 6.080 6.070 6.080 5.980 6.110 124,482,852 756,219,230 6.0749 5.507 5.498 5.507 5.416 5.534 137,444,954 5.5020 0.66%
2024-10-22 0 6.040 6.030 6.040 5.990 6.090 101,542,455 612,490,500 6.0319 5.470 5.461 5.470 5.425 5.516 112,115,828 5.4630 0.67%
2024-10-21 0 6.000 5.990 6.000 5.980 6.160 117,839,802 710,589,046 6.0301 5.434 5.425 5.434 5.416 5.579 130,110,179 5.4614 -1.64%
2024-10-18 0 6.100 6.090 6.100 5.980 6.120 151,731,495 919,343,942 6.0590 5.525 5.516 5.525 5.416 5.543 167,530,933 5.4876 1.84%
2024-10-17 0 5.990 5.990 6.000 5.960 6.250 209,931,287 1,273,559,787 6.0666 5.425 5.425 5.434 5.398 5.661 231,790,931 5.4944 -1.96%
2024-10-16 0 6.110 6.110 6.120 6.020 6.210 328,735,295 2,011,050,030 6.1175 5.534 5.534 5.543 5.452 5.624 362,965,717 5.5406 -1.61%
2024-10-15 0 6.210 6.200 6.210 6.160 6.340 209,967,232 1,312,266,583 6.2499 5.624 5.615 5.624 5.579 5.742 231,830,619 5.6605 -3.12%
2024-10-14 0 6.410 6.400 6.410 6.320 6.560 224,377,727 1,439,496,860 6.4155 5.805 5.796 5.805 5.724 5.941 247,741,644 5.8105 0.16%
2024-10-10 0 6.400 6.390 6.400 6.200 6.490 263,009,227 1,676,648,444 6.3749 5.796 5.787 5.796 5.615 5.878 290,395,750 5.7737 3.90%
2024-10-09 0 6.160 6.160 6.170 6.020 6.320 313,037,619 1,937,404,118 6.1890 5.579 5.579 5.588 5.452 5.724 345,633,479 5.6054 -3.14%
2024-10-08 0 6.360 6.350 6.360 6.350 7.060 575,782,130 3,778,146,619 6.5618 5.760 5.751 5.760 5.751 6.394 635,736,949 5.9429 -7.56%
2024-10-07 0 6.880 6.870 6.880 6.780 7.070 259,308,270 1,778,899,198 6.8602 6.231 6.222 6.231 6.141 6.403 286,309,421 6.2132 1.78%
2024-10-04 0 6.760 6.760 6.770 6.620 6.840 306,664,752 2,069,052,242 6.7470 6.122 6.122 6.132 5.996 6.195 338,597,021 6.1107 3.21%
2024-10-03 0 6.550 6.540 6.550 6.450 6.700 254,641,566 1,669,959,279 6.5581 5.932 5.923 5.932 5.842 6.068 281,156,785 5.9396 -1.50%
2024-10-02 0 6.650 6.650 6.660 6.280 6.710 462,278,392 3,029,151,821 6.5527 6.023 6.023 6.032 5.688 6.077 510,414,338 5.9347 4.89%
2024-09-30 0 6.340 6.340 6.350 6.220 6.520 329,163,408 2,095,732,914 6.3668 5.742 5.742 5.751 5.633 5.905 363,438,408 5.7664 0.63%
2024-09-27 0 6.300 6.290 6.300 6.070 6.470 530,291,223 3,316,088,376 6.2533 5.706 5.697 5.706 5.498 5.860 585,509,182 5.6636 0.96%
2024-09-26 0 6.240 6.230 6.240 6.060 6.480 474,773,909 2,942,893,758 6.1985 5.652 5.642 5.652 5.488 5.869 524,210,983 5.6139 -2.04%
2024-09-25 0 6.370 6.360 6.370 6.350 6.550 295,243,257 1,904,090,082 6.4492 5.769 5.760 5.769 5.751 5.932 325,986,233 5.8410 2.41%
2024-09-24 0 6.220 6.210 6.220 6.050 6.260 266,011,336 1,644,949,858 6.1838 5.633 5.624 5.633 5.479 5.670 293,710,462 5.6006 4.54%
2024-09-23 0 5.950 5.940 5.950 5.820 6.030 135,267,771 805,105,247 5.9519 5.389 5.380 5.389 5.271 5.461 149,352,881 5.3906 1.54%
2024-09-20 0 5.860 5.850 5.860 5.790 6.010 169,582,319 998,721,734 5.8893 5.307 5.298 5.307 5.244 5.443 187,240,521 5.3339 1.91%
2024-09-19 0 5.750 5.740 5.750 5.620 5.750 166,640,607 950,821,513 5.7058 5.208 5.199 5.208 5.090 5.208 183,992,496 5.1677 0.00%
2024-09-17 0 5.750 5.750 5.760 5.650 5.780 95,588,866 549,659,298 5.7502 5.208 5.208 5.217 5.117 5.235 105,542,306 5.2080 1.95%
2024-09-16 0 5.640 5.630 5.640 5.510 5.640 58,447,414 328,086,541 5.6134 5.108 5.099 5.108 4.990 5.108 64,533,404 5.0840 0.00%
2024-09-13 0 5.640 5.640 5.650 5.600 5.750 127,372,777 721,489,390 5.6644 5.108 5.108 5.117 5.072 5.208 140,635,800 5.1302 0.71%
2024-09-12 0 5.600 5.600 5.610 5.460 5.650 155,499,044 864,760,256 5.5612 5.072 5.072 5.081 4.945 5.117 171,690,788 5.0367 -0.18%
2024-09-11 0 5.610 5.600 5.610 5.340 5.620 283,571,764 1,554,622,159 5.4823 5.081 5.072 5.081 4.836 5.090 313,099,415 4.9653 -1.40%
2024-09-10 0 5.930 5.930 5.940 5.830 5.990 164,546,347 974,945,852 5.9251 5.153 5.153 5.162 5.066 5.205 189,354,283 5.1488 0.00%
2024-09-09 0 5.930 5.930 5.940 5.900 6.270 392,702,685 2,348,906,275 5.9814 5.153 5.153 5.162 5.127 5.449 451,908,757 5.1977 -6.17%
2024-09-05 0 6.320 6.320 6.330 6.210 6.570 238,614,395 1,503,101,518 6.2993 5.492 5.492 5.501 5.396 5.709 274,589,247 5.4740 -2.92%
2024-09-04 0 6.510 6.500 6.510 6.430 6.750 216,768,958 1,417,743,123 6.5403 5.657 5.648 5.657 5.588 5.866 249,450,269 5.6835 -6.06%
2024-09-03 0 6.930 6.930 6.940 6.880 7.050 65,308,685 453,181,834 6.9391 6.022 6.022 6.031 5.979 6.126 75,154,991 6.0300 -1.42%
2024-09-02 0 7.030 7.020 7.030 6.880 7.090 85,770,007 603,484,105 7.0361 6.109 6.100 6.109 5.979 6.161 98,701,177 6.1143 -0.57%
2024-08-30 0 7.070 7.070 7.090 7.020 7.140 121,824,982 863,364,420 7.0869 6.144 6.144 6.161 6.100 6.205 140,192,004 6.1584 0.43%
2024-08-29 0 7.040 7.030 7.040 6.950 7.070 130,983,419 918,778,581 7.0145 6.118 6.109 6.118 6.039 6.144 150,731,218 6.0955 -0.85%
2024-08-28 0 7.100 7.090 7.100 7.070 7.200 77,012,046 547,896,037 7.1144 6.170 6.161 6.170 6.144 6.257 88,622,817 6.1823 -0.70%
2024-08-27 0 7.150 7.150 7.160 6.930 7.230 209,696,551 1,495,113,634 7.1299 6.213 6.213 6.222 6.022 6.283 241,311,586 6.1958 4.08%
2024-08-26 0 6.870 6.860 6.870 6.820 6.950 90,880,602 623,853,947 6.8645 5.970 5.961 5.970 5.926 6.039 104,582,274 5.9652 1.63%
2024-08-23 0 6.760 6.760 6.770 6.710 6.840 68,354,547 461,136,051 6.7462 5.874 5.874 5.883 5.831 5.944 78,660,064 5.8624 -0.44%
2024-08-22 0 6.790 6.790 6.800 6.630 6.820 74,741,586 503,463,730 6.7361 5.900 5.900 5.909 5.761 5.926 86,010,049 5.8535 0.74%
2024-08-21 0 6.740 6.730 6.740 6.650 6.750 43,558,081 292,235,015 6.7091 5.857 5.848 5.857 5.779 5.866 50,125,143 5.8301 0.00%
2024-08-20 0 6.740 6.730 6.740 6.650 6.900 114,401,871 768,143,376 6.7144 5.857 5.848 5.857 5.779 5.996 131,649,742 5.8348 -2.32%
2024-08-19 0 6.900 6.900 6.910 6.820 6.980 89,917,366 620,206,874 6.8975 5.996 5.996 6.005 5.926 6.066 103,473,815 5.9939 0.29%
2024-08-16 0 6.880 6.870 6.880 6.810 6.940 87,814,292 605,245,083 6.8923 5.979 5.970 5.979 5.918 6.031 101,053,670 5.9893 1.93%
2024-08-15 0 6.750 6.740 6.750 6.650 6.810 50,545,618 340,346,758 6.7335 5.866 5.857 5.866 5.779 5.918 58,166,161 5.8513 0.45%
2024-08-14 0 6.720 6.710 6.720 6.640 6.730 39,290,815 263,011,632 6.6940 5.840 5.831 5.840 5.770 5.848 45,214,520 5.8170 -0.15%
2024-08-13 0 6.730 6.720 6.730 6.660 6.850 63,991,985 430,725,817 6.7309 5.848 5.840 5.848 5.787 5.953 73,639,778 5.8491 0.90%
2024-08-12 0 6.670 6.670 6.680 6.600 6.740 59,061,783 393,513,150 6.6627 5.796 5.796 5.805 5.735 5.857 67,966,271 5.7898 0.00%
2024-08-09 0 6.670 6.670 6.680 6.590 6.780 81,881,566 547,309,740 6.6842 5.796 5.796 5.805 5.727 5.892 94,226,493 5.8084 2.14%
2024-08-08 0 6.530 6.530 6.540 6.480 6.660 80,053,256 524,444,844 6.5512 5.674 5.674 5.683 5.631 5.787 92,122,536 5.6929 -0.61%
2024-08-07 0 6.570 6.570 6.580 6.370 6.670 129,979,624 850,568,532 6.5439 5.709 5.709 5.718 5.535 5.796 149,576,085 5.6865 2.66%
2024-08-06 0 6.400 6.390 6.400 6.360 6.580 126,774,777 814,310,080 6.4233 5.562 5.553 5.562 5.527 5.718 145,888,058 5.5817 -0.62%
2024-08-05 0 6.440 6.440 6.450 6.250 6.700 317,488,617 2,051,751,320 6.4624 5.596 5.596 5.605 5.431 5.822 365,354,992 5.6158 -5.43%
2024-08-02 0 6.810 6.800 6.810 6.680 6.830 82,655,893 560,206,324 6.7776 5.918 5.909 5.918 5.805 5.935 95,117,562 5.8896 -1.87%
2024-08-01 0 6.940 6.930 6.940 6.860 7.030 107,707,906 745,770,551 6.9240 6.031 6.022 6.031 5.961 6.109 123,946,558 6.0169 1.91%
2024-07-31 0 6.810 6.810 6.820 6.690 6.850 90,408,924 613,336,351 6.7840 5.918 5.918 5.926 5.814 5.953 104,039,483 5.8952 1.79%
2024-07-30 0 6.690 6.680 6.690 6.620 6.900 115,898,456 772,811,466 6.6680 5.814 5.805 5.814 5.753 5.996 133,371,961 5.7944 -3.18%
2024-07-29 0 6.910 6.910 6.920 6.770 6.970 77,508,450 533,336,498 6.8810 6.005 6.005 6.013 5.883 6.057 89,194,061 5.9795 1.47%
2024-07-26 0 6.810 6.800 6.810 6.740 6.950 74,837,912 509,451,116 6.8074 5.918 5.909 5.918 5.857 6.039 86,120,898 5.9155 -0.15%
2024-07-25 0 6.820 6.810 6.820 6.730 7.090 195,868,609 1,335,976,420 6.8208 5.926 5.918 5.926 5.848 6.161 225,398,865 5.9272 -3.67%
2024-07-24 0 7.080 7.080 7.090 6.970 7.110 84,058,799 592,085,361 7.0437 6.152 6.152 6.161 6.057 6.178 96,731,978 6.1209 0.57%
2024-07-23 0 7.040 7.030 7.040 7.020 7.150 80,967,910 572,780,836 7.0742 6.118 6.109 6.118 6.100 6.213 93,175,089 6.1474 -0.42%
2024-07-22 0 7.070 7.060 7.070 6.840 7.090 150,545,603 1,054,337,659 7.0034 6.144 6.135 6.144 5.944 6.161 173,242,707 6.0859 -0.56%
2024-07-19 0 7.110 7.100 7.110 7.030 7.420 229,124,572 1,631,417,656 7.1202 6.178 6.170 6.178 6.109 6.448 263,668,685 6.1874 -4.69%
2024-07-18 0 7.460 7.460 7.470 7.400 7.570 84,928,936 634,486,955 7.4708 6.483 6.483 6.491 6.431 6.578 97,733,302 6.4920 0.00%
2024-07-17 0 7.460 7.460 7.470 7.360 7.910 300,264,540 2,250,138,297 7.4939 6.483 6.483 6.491 6.396 6.874 345,534,116 6.5121 -5.81%
2024-07-16 0 7.920 7.910 7.920 7.870 8.070 82,768,985 656,809,302 7.9355 6.882 6.874 6.882 6.839 7.013 95,247,704 6.8958 -0.75%
2024-07-15 0 7.980 7.980 7.990 7.940 8.130 74,610,741 596,926,942 8.0005 6.935 6.935 6.943 6.900 7.065 85,859,477 6.9524 -0.50%
2024-07-12 0 8.020 8.020 8.030 7.980 8.220 96,155,430 774,056,970 8.0501 6.969 6.969 6.978 6.935 7.143 110,652,365 6.9954 -0.74%
2024-07-11 0 8.080 8.080 8.090 7.970 8.120 70,725,440 570,027,127 8.0597 7.021 7.021 7.030 6.926 7.056 81,388,406 7.0038 0.87%
2024-07-10 0 8.010 8.000 8.010 7.930 8.290 150,552,184 1,209,917,856 8.0365 6.961 6.952 6.961 6.891 7.204 173,250,281 6.9836 -2.91%
2024-07-09 0 8.250 8.250 8.260 8.210 8.400 107,302,787 887,858,827 8.2743 7.169 7.169 7.178 7.134 7.299 123,480,360 7.1903 -1.90%
2024-07-08 0 8.410 8.400 8.410 8.330 8.490 70,903,100 595,760,626 8.4025 7.308 7.299 7.308 7.239 7.378 81,592,851 7.3016 -0.36%
2024-07-05 0 8.440 8.430 8.440 8.340 8.600 90,790,457 765,944,607 8.4364 7.334 7.326 7.334 7.247 7.473 104,478,538 7.3311 -1.17%
2024-07-04 0 8.540 8.540 8.550 8.400 8.550 119,238,423 1,011,842,295 8.4859 7.421 7.421 7.430 7.299 7.430 137,215,480 7.3741 1.55%
2024-07-03 0 8.410 8.410 8.420 8.220 8.490 140,141,988 1,178,595,208 8.4100 7.308 7.308 7.317 7.143 7.378 161,270,585 7.3082 2.19%
2024-07-02 0 8.230 8.220 8.230 7.980 8.300 209,814,093 1,724,213,637 8.2178 7.152 7.143 7.152 6.935 7.213 241,446,849 7.1412 4.18%
2024-06-28 0 7.900 7.890 7.900 7.530 8.000 179,715,191 1,414,315,868 7.8698 6.865 6.856 6.865 6.543 6.952 206,810,067 6.8387 4.36%
2024-06-27 0 7.570 7.560 7.570 7.510 7.760 109,144,076 827,663,008 7.5832 6.578 6.570 6.578 6.526 6.743 125,599,253 6.5897 -1.94%
2024-06-26 0 7.720 7.720 7.730 7.640 7.770 61,701,170 475,390,444 7.7047 6.709 6.709 6.717 6.639 6.752 71,003,586 6.6953 -0.39%
2024-06-25 0 7.750 7.740 7.750 7.710 7.830 63,071,579 489,602,749 7.7627 6.735 6.726 6.735 6.700 6.804 72,580,606 6.7456 0.78%
2024-06-24 0 7.690 7.680 7.690 7.600 7.730 54,416,606 416,771,090 7.6589 6.683 6.674 6.683 6.604 6.717 62,620,761 6.6555 0.13%
2024-06-21 0 7.680 7.680 7.700 7.680 7.860 100,849,384 778,727,433 7.7217 6.674 6.674 6.691 6.674 6.830 116,054,006 6.7100 -1.54%
2024-06-20 0 7.800 7.790 7.800 7.630 7.880 137,692,553 1,073,796,987 7.7985 6.778 6.769 6.778 6.630 6.848 158,451,859 6.7768 2.36%
2024-06-19 0 7.620 7.610 7.620 7.310 7.670 134,163,964 1,014,052,431 7.5583 6.622 6.613 6.622 6.352 6.665 154,391,280 6.5681 4.53%
2024-06-18 0 7.290 7.280 7.290 7.110 7.330 109,849,233 794,226,731 7.2302 6.335 6.326 6.335 6.178 6.370 126,410,723 6.2829 0.87%
2024-06-17 0 7.480 7.480 7.490 7.430 7.670 103,783,552 780,435,560 7.5198 6.280 6.280 6.289 6.238 6.440 123,609,300 6.3137 -1.71%
2024-06-14 0 7.610 7.600 7.610 7.550 7.700 101,263,681 771,910,542 7.6228 6.389 6.381 6.389 6.339 6.465 120,608,059 6.4002 -1.04%
2024-06-13 0 7.690 7.680 7.690 7.630 7.780 59,462,813 457,489,269 7.6937 6.457 6.448 6.457 6.406 6.532 70,821,981 6.4597 0.26%
2024-06-12 0 7.670 7.670 7.680 7.500 7.750 82,391,196 629,797,187 7.6440 6.440 6.440 6.448 6.297 6.507 98,130,367 6.4180 0.00%
2024-06-11 0 7.670 7.660 7.670 7.520 7.860 137,628,110 1,052,165,552 7.6450 6.440 6.431 6.440 6.314 6.599 163,919,176 6.4188 -1.03%
2024-06-07 0 7.750 7.750 7.760 7.740 8.040 100,670,406 787,431,495 7.8219 6.507 6.507 6.515 6.499 6.750 119,901,451 6.5673 -0.77%
2024-06-06 0 7.810 7.800 7.810 7.760 7.930 101,934,891 800,041,480 7.8486 6.557 6.549 6.557 6.515 6.658 121,407,490 6.5897 0.90%
2024-06-05 0 7.740 7.740 7.750 7.670 7.890 191,993,635 1,488,890,050 7.7549 6.499 6.499 6.507 6.440 6.625 228,670,135 6.5111 -2.03%
2024-06-04 0 7.900 7.900 7.910 7.770 7.950 159,094,718 1,255,605,476 7.8922 6.633 6.633 6.641 6.524 6.675 189,486,546 6.6264 -1.74%
2024-06-03 0 8.040 8.040 8.050 8.030 8.220 119,878,709 972,448,803 8.1119 6.750 6.750 6.759 6.742 6.902 142,779,111 6.8109 0.88%
2024-05-31 0 7.970 7.970 8.010 7.930 8.160 207,851,473 1,673,571,430 8.0518 6.692 6.692 6.725 6.658 6.851 247,557,293 6.7603 0.13%
2024-05-30 0 7.960 7.950 7.960 7.940 8.120 121,596,249 977,202,086 8.0364 6.683 6.675 6.683 6.667 6.818 144,824,753 6.7475 -1.85%
2024-05-29 0 8.110 8.110 8.120 8.030 8.200 111,353,781 906,449,354 8.1403 6.809 6.809 6.818 6.742 6.885 132,625,668 6.8346 0.00%
2024-05-28 0 8.110 8.100 8.110 7.890 8.210 172,120,156 1,400,082,265 8.1343 6.809 6.801 6.809 6.625 6.893 205,000,230 6.8297 2.14%
2024-05-27 0 7.940 7.940 7.950 7.660 7.940 135,927,590 1,073,967,850 7.9010 6.667 6.667 6.675 6.431 6.667 161,893,807 6.6338 3.52%
2024-05-24 0 7.670 7.660 7.670 7.600 7.720 90,563,901 695,743,118 7.6823 6.440 6.431 6.440 6.381 6.482 107,864,302 6.4502 0.00%
2024-05-23 0 7.670 7.670 7.680 7.480 7.730 109,960,081 838,683,469 7.6272 6.440 6.440 6.448 6.280 6.490 130,965,730 6.4038 0.13%
2024-05-22 0 7.660 7.660 7.670 7.660 7.790 103,428,496 799,389,781 7.7289 6.431 6.431 6.440 6.431 6.541 123,186,418 6.4893 -0.78%
2024-05-21 0 7.720 7.710 7.720 7.630 7.800 138,451,880 1,068,193,423 7.7153 6.482 6.473 6.482 6.406 6.549 164,900,311 6.4778 0.00%
2024-05-20 0 7.720 7.710 7.720 7.570 7.840 224,158,481 1,733,737,773 7.7344 6.482 6.473 6.482 6.356 6.583 266,979,425 6.4939 1.98%
2024-05-17 0 7.570 7.570 7.590 7.420 7.600 183,090,102 1,381,553,100 7.5458 6.356 6.356 6.373 6.230 6.381 218,065,762 6.3355 1.34%
2024-05-16 0 7.470 7.460 7.470 7.320 7.580 126,666,832 942,459,156 7.4405 6.272 6.263 6.272 6.146 6.364 150,863,968 6.2471 -0.93%
2024-05-14 0 7.540 7.540 7.550 7.490 7.680 120,744,758 910,932,881 7.5443 6.331 6.331 6.339 6.289 6.448 143,810,602 6.3343 -1.05%
2024-05-13 0 7.620 7.610 7.620 7.520 7.740 117,761,511 893,917,808 7.5909 6.398 6.389 6.398 6.314 6.499 140,257,466 6.3734 -0.78%
2024-05-10 0 7.680 7.670 7.680 7.340 7.720 256,837,294 1,948,826,627 7.5878 6.448 6.440 6.448 6.163 6.482 305,900,864 6.3708 4.63%
2024-05-09 0 7.340 7.330 7.340 7.260 7.470 99,608,738 734,366,875 7.3725 6.163 6.154 6.163 6.096 6.272 118,636,973 6.1900 0.82%
2024-05-08 0 7.280 7.280 7.290 7.230 7.440 93,969,086 689,498,656 7.3375 6.112 6.112 6.121 6.070 6.247 111,919,979 6.1606 0.55%
2024-05-07 0 7.240 7.240 7.250 7.170 7.340 110,461,347 802,947,093 7.2690 6.079 6.079 6.087 6.020 6.163 131,562,753 6.1031 1.12%
2024-05-06 0 7.160 7.150 7.160 6.950 7.160 181,435,535 1,282,920,906 7.0709 6.012 6.003 6.012 5.835 6.012 216,095,124 5.9368 0.70%
2024-05-03 0 7.110 7.110 7.120 7.050 7.180 116,242,584 825,982,825 7.1057 5.970 5.970 5.978 5.919 6.028 138,448,378 5.9660 0.14%
2024-05-02 0 7.100 7.090 7.100 7.070 7.330 185,755,718 1,324,487,090 7.1303 5.961 5.953 5.961 5.936 6.154 221,240,590 5.9866 -3.79%
2024-04-30 0 7.380 7.380 7.390 7.220 7.490 142,643,494 1,054,900,559 7.3954 6.196 6.196 6.205 6.062 6.289 169,892,648 6.2092 1.10%
2024-04-29 0 7.300 7.290 7.300 7.220 7.530 177,747,992 1,300,422,981 7.3161 6.129 6.121 6.129 6.062 6.322 211,703,150 6.1427 -3.18%
2024-04-26 0 7.540 7.530 7.540 7.430 7.630 165,147,107 1,249,376,578 7.5652 6.331 6.322 6.331 6.238 6.406 196,695,121 6.3518 2.45%
2024-04-25 0 7.360 7.360 7.370 7.210 7.400 86,098,538 631,791,791 7.3380 6.180 6.180 6.188 6.054 6.213 102,545,922 6.1611 1.24%
2024-04-24 0 7.270 7.270 7.280 7.230 7.370 100,905,114 735,640,268 7.2904 6.104 6.104 6.112 6.070 6.188 120,180,995 6.1211 0.41%
2024-04-23 0 7.240 7.240 7.250 7.150 7.330 126,839,760 919,911,019 7.2525 6.079 6.079 6.087 6.003 6.154 151,069,930 6.0893 -0.69%
2024-04-22 0 7.290 7.280 7.290 7.270 7.650 155,928,107 1,151,843,293 7.3870 6.121 6.112 6.121 6.104 6.423 185,715,018 6.2022 -2.67%
2024-04-19 0 7.490 7.480 7.490 7.280 7.550 165,766,404 1,236,963,303 7.4621 6.289 6.280 6.289 6.112 6.339 197,432,722 6.2652 2.32%
2024-04-18 0 7.320 7.310 7.320 7.180 7.350 182,326,219 1,326,302,856 7.2743 6.146 6.138 6.146 6.028 6.171 217,155,955 6.1076 -1.48%
2024-04-17 0 7.430 7.420 7.430 7.350 7.500 176,583,963 1,311,803,540 7.4288 6.238 6.230 6.238 6.171 6.297 210,316,757 6.2373 -1.33%
2024-04-16 0 7.530 7.530 7.540 7.380 7.710 274,428,245 2,088,421,584 7.6101 6.322 6.322 6.331 6.196 6.473 326,852,210 6.3895 0.67%
2024-04-15 0 7.480 7.480 7.490 7.200 7.560 180,401,256 1,348,657,410 7.4759 6.280 6.280 6.289 6.045 6.347 214,863,267 6.2768 2.19%
2024-04-12 0 7.320 7.320 7.330 7.240 7.390 105,773,969 773,795,478 7.3156 6.146 6.146 6.154 6.079 6.205 125,979,946 6.1422 -1.08%
2024-04-11 0 7.400 7.400 7.410 7.260 7.490 163,350,741 1,213,539,096 7.4290 6.213 6.213 6.222 6.096 6.289 194,555,596 6.2375 0.27%
2024-04-10 0 7.380 7.380 7.390 7.120 7.420 138,290,573 1,014,539,840 7.3363 6.196 6.196 6.205 5.978 6.230 164,708,190 6.1596 2.93%
2024-04-09 0 7.170 7.170 7.190 7.170 7.340 103,248,386 745,661,007 7.2220 6.020 6.020 6.037 6.020 6.163 122,971,902 6.0637 -0.55%
2024-04-08 0 7.210 7.210 7.220 7.010 7.350 152,735,592 1,107,253,033 7.2495 6.054 6.054 6.062 5.886 6.171 181,912,637 6.0867 1.26%
2024-04-05 0 7.120 7.110 7.120 7.000 7.200 96,956,409 688,735,991 7.1036 5.978 5.970 5.978 5.877 6.045 115,477,970 5.9642 -0.70%
2024-04-03 0 7.170 7.170 7.180 7.120 7.320 168,895,681 1,214,314,946 7.1897 6.020 6.020 6.028 5.978 6.146 201,159,784 6.0366 0.42%
2024-04-02 0 7.140 7.140 7.150 6.850 7.220 236,928,726 1,685,653,599 7.1146 5.995 5.995 6.003 5.751 6.062 282,189,167 5.9735 6.73%
2024-03-28 0 6.690 6.690 6.700 6.430 6.800 137,592,534 916,066,170 6.6578 5.617 5.617 5.625 5.399 5.709 163,876,804 5.5900 3.40%
2024-03-27 0 6.470 6.470 6.480 6.390 6.520 88,335,512 571,866,846 6.4738 5.432 5.432 5.441 5.365 5.474 105,210,225 5.4355 -0.46%
2024-03-26 0 6.500 6.500 6.520 6.490 6.650 141,008,986 923,357,590 6.5482 5.457 5.457 5.474 5.449 5.583 167,945,900 5.4979 0.62%
2024-03-25 0 6.460 6.450 6.460 6.340 6.590 86,834,713 564,599,703 6.5020 5.424 5.415 5.424 5.323 5.533 103,422,728 5.4591 0.78%
2024-03-22 0 6.410 6.410 6.420 6.380 6.660 124,830,287 807,749,129 6.4708 5.382 5.382 5.390 5.357 5.592 148,676,588 5.4329 -2.44%
2024-03-21 0 6.570 6.570 6.580 6.500 6.700 156,219,280 1,034,298,752 6.6208 5.516 5.516 5.525 5.457 5.625 186,061,813 5.5589 2.18%
2024-03-20 0 6.430 6.430 6.440 6.360 6.550 99,272,994 640,691,986 6.4538 5.399 5.399 5.407 5.340 5.499 118,237,091 5.4187 0.47%
2024-03-19 0 6.400 6.400 6.410 6.250 6.560 147,542,357 953,600,019 6.4632 5.374 5.374 5.382 5.248 5.508 175,727,340 5.4266 1.11%
2024-03-18 0 6.330 6.330 6.340 6.330 6.450 94,424,010 601,936,604 6.3748 5.315 5.315 5.323 5.315 5.415 112,461,807 5.3524 -1.71%
2024-03-15 0 6.440 6.430 6.440 6.300 6.510 198,899,806 1,279,566,627 6.4332 5.407 5.399 5.407 5.290 5.466 236,895,591 5.4014 1.26%
2024-03-14 0 6.360 6.360 6.370 6.300 6.530 128,533,884 823,628,468 6.4079 5.340 5.340 5.348 5.290 5.483 153,087,683 5.3801 2.09%
2024-03-13 0 6.230 6.230 6.240 6.130 6.260 94,262,369 585,214,035 6.2084 5.231 5.231 5.239 5.147 5.256 112,269,288 5.2126 0.00%
2024-03-12 0 6.230 6.230 6.240 6.190 6.380 134,388,777 842,389,961 6.2683 5.231 5.231 5.239 5.197 5.357 160,061,034 5.2629 -0.48%
2024-03-11 0 6.260 6.260 6.270 6.150 6.320 167,483,807 1,047,655,558 6.2553 5.256 5.256 5.264 5.164 5.306 199,478,200 5.2520 1.13%
2024-03-08 0 6.190 6.180 6.190 6.030 6.230 136,508,286 839,755,473 6.1517 5.197 5.189 5.197 5.063 5.231 162,585,433 5.1650 0.81%
2024-03-07 0 6.140 6.140 6.150 6.080 6.310 186,708,160 1,161,055,549 6.2186 5.155 5.155 5.164 5.105 5.298 222,374,977 5.2212 1.15%
2024-03-06 0 6.070 6.070 6.080 5.980 6.110 120,031,530 723,210,326 6.0252 5.096 5.096 5.105 5.021 5.130 142,961,126 5.0588 0.00%
2024-03-05 0 6.070 6.060 6.070 6.000 6.200 129,266,644 785,543,862 6.0769 5.096 5.088 5.096 5.038 5.206 153,960,422 5.1022 -2.41%
2024-03-04 0 6.220 6.220 6.230 6.120 6.260 112,863,206 699,164,430 6.1948 5.222 5.222 5.231 5.138 5.256 134,423,439 5.2012 1.80%
2024-03-01 0 6.110 6.110 6.120 6.080 6.170 83,319,547 509,926,645 6.1201 5.130 5.130 5.138 5.105 5.180 99,236,061 5.1385 -0.97%
2024-02-29 0 6.170 6.160 6.170 6.130 6.220 122,462,452 755,479,745 6.1691 5.180 5.172 5.180 5.147 5.222 145,856,426 5.1796 0.16%
2024-02-28 0 6.160 6.160 6.170 6.030 6.250 120,667,816 742,631,728 6.1543 5.172 5.172 5.180 5.063 5.248 143,718,961 5.1672 -0.65%
2024-02-27 0 6.200 6.190 6.200 6.120 6.230 107,347,973 663,114,383 6.1772 5.206 5.197 5.206 5.138 5.231 127,854,632 5.1865 0.16%
2024-02-26 0 6.190 6.190 6.200 6.120 6.330 104,432,694 646,947,261 6.1949 5.197 5.197 5.206 5.138 5.315 124,382,448 5.2013 -1.12%
2024-02-23 0 6.260 6.250 6.260 6.170 6.340 187,842,621 1,175,994,539 6.2605 5.256 5.248 5.256 5.180 5.323 223,726,154 5.2564 -0.32%
2024-02-22 0 6.280 6.270 6.280 5.930 6.300 253,618,819 1,565,369,790 6.1721 5.273 5.264 5.273 4.979 5.290 302,067,564 5.1822 5.72%
2024-02-21 0 5.940 5.940 5.950 5.910 6.020 170,000,767 1,015,663,112 5.9745 4.987 4.987 4.996 4.962 5.054 202,475,975 5.0162 0.68%
2024-02-20 0 5.900 5.900 5.910 5.800 5.930 147,684,202 869,674,357 5.8887 4.954 4.954 4.962 4.870 4.979 175,896,281 4.9442 1.37%
2024-02-19 0 5.820 5.820 5.830 5.660 5.890 122,949,242 714,074,703 5.8079 4.887 4.887 4.895 4.752 4.945 146,436,208 4.8764 2.65%
2024-02-16 0 5.670 5.670 5.680 5.570 5.730 70,629,360 400,285,216 5.6674 4.761 4.761 4.769 4.677 4.811 84,121,671 4.7584 1.25%
2024-02-15 0 5.600 5.590 5.600 5.550 5.620 33,724,673 188,609,501 5.5926 4.702 4.693 4.702 4.660 4.719 40,167,090 4.6956 -0.18%
2024-02-14 0 5.610 5.600 5.610 5.500 5.620 50,488,365 281,970,905 5.5849 4.710 4.702 4.710 4.618 4.719 60,133,146 4.6891 -0.53%
2024-02-09 0 5.640 5.630 5.640 5.520 5.660 37,705,573 211,427,334 5.6073 4.735 4.727 4.735 4.635 4.752 44,908,460 4.7080 0.18%
2024-02-08 0 5.630 5.630 5.640 5.610 5.720 68,106,109 384,682,756 5.6483 4.727 4.727 4.735 4.710 4.803 81,116,403 4.7424 -1.23%
2024-02-07 0 5.700 5.700 5.710 5.600 5.760 121,136,969 688,232,922 5.6814 4.786 4.786 4.794 4.702 4.836 144,277,737 4.7702 -0.35%
2024-02-06 0 5.720 5.720 5.730 5.670 5.850 153,092,318 874,774,702 5.7140 4.803 4.803 4.811 4.761 4.912 182,337,509 4.7976 -0.35%
2024-02-05 0 5.740 5.740 5.750 5.610 5.870 184,409,698 1,067,246,606 5.7874 4.819 4.819 4.828 4.710 4.929 219,637,441 4.8591 0.17%
2024-02-02 0 5.730 5.720 5.730 5.590 5.780 144,839,864 828,534,578 5.7203 4.811 4.803 4.811 4.693 4.853 172,508,590 4.8029 2.50%
2024-02-01 0 5.590 5.590 5.600 5.520 5.670 124,402,703 695,991,298 5.5947 4.693 4.693 4.702 4.635 4.761 148,167,323 4.6973 -1.06%
2024-01-31 0 5.650 5.650 5.660 5.600 5.740 100,559,105 568,344,167 5.6518 4.744 4.744 4.752 4.702 4.819 119,768,888 4.7453 -0.88%
2024-01-30 0 5.700 5.690 5.700 5.650 5.770 134,421,087 766,599,540 5.7030 4.786 4.777 4.786 4.744 4.845 160,099,517 4.7883 -1.55%
2024-01-29 0 5.790 5.780 5.790 5.730 5.900 198,079,197 1,148,501,797 5.7982 4.861 4.853 4.861 4.811 4.954 235,918,221 4.8682 1.40%
2024-01-26 0 5.710 5.700 5.710 5.620 5.800 187,731,510 1,071,506,201 5.7077 4.794 4.786 4.794 4.719 4.870 223,593,818 4.7922 0.71%
2024-01-25 0 5.670 5.670 5.680 5.270 5.740 343,290,739 1,918,789,521 5.5894 4.761 4.761 4.769 4.425 4.819 408,869,491 4.6929 8.00%
2024-01-24 0 5.250 5.240 5.250 5.010 5.300 207,892,939 1,074,602,590 5.1690 4.408 4.400 4.408 4.206 4.450 247,606,680 4.3400 6.06%
2024-01-23 0 4.950 4.940 4.950 4.850 5.040 99,075,005 490,693,968 4.9528 4.156 4.148 4.156 4.072 4.232 118,001,281 4.1584 1.02%
2024-01-22 0 4.900 4.890 4.900 4.810 4.980 144,071,256 703,133,175 4.8805 4.114 4.106 4.114 4.039 4.181 171,593,155 4.0977 -1.41%
2024-01-19 0 4.970 4.960 4.970 4.910 5.020 90,871,451 451,340,599 4.9668 4.173 4.164 4.173 4.122 4.215 108,230,604 4.1702 -0.20%
2024-01-18 0 4.980 4.980 4.990 4.870 5.050 167,943,007 831,211,242 4.9494 4.181 4.181 4.190 4.089 4.240 200,025,121 4.1555 -1.39%
2024-01-17 0 5.050 5.040 5.050 4.990 5.180 176,453,795 892,972,129 5.0607 4.240 4.232 4.240 4.190 4.349 210,161,723 4.2490 -3.26%
2024-01-16 0 5.220 5.210 5.220 5.210 5.330 69,404,899 364,267,449 5.2484 4.383 4.374 4.383 4.374 4.475 82,663,301 4.4066 -1.14%
2024-01-15 0 5.280 5.280 5.290 5.210 5.300 67,717,841 356,098,017 5.2586 4.433 4.433 4.442 4.374 4.450 80,653,965 4.4151 -0.19%
2024-01-12 0 5.290 5.290 5.300 5.200 5.320 78,482,448 414,041,899 5.2756 4.442 4.442 4.450 4.366 4.467 93,474,932 4.4294 0.95%
2024-01-11 0 5.240 5.230 5.240 5.220 5.340 106,767,570 560,971,034 5.2541 4.400 4.391 4.400 4.383 4.484 127,163,355 4.4114 -1.87%
2024-01-10 0 5.340 5.340 5.350 5.320 5.410 88,916,218 476,792,231 5.3623 4.484 4.484 4.492 4.467 4.542 105,901,863 4.5022 -0.74%
2024-01-09 0 5.380 5.380 5.390 5.270 5.440 90,124,368 485,353,039 5.3854 4.517 4.517 4.525 4.425 4.567 107,340,805 4.5216 -0.74%
2024-01-08 0 5.420 5.410 5.420 5.360 5.550 100,119,160 544,845,036 5.4420 4.551 4.542 4.551 4.500 4.660 119,244,900 4.5691 -0.37%
2024-01-05 0 5.440 5.430 5.440 5.280 5.500 150,698,189 821,457,375 5.4510 4.567 4.559 4.567 4.433 4.618 179,486,030 4.5767 1.30%
2024-01-04 0 5.370 5.360 5.370 5.230 5.390 120,549,187 644,266,542 5.3444 4.509 4.500 4.509 4.391 4.525 143,577,671 4.4872 2.68%
2024-01-03 0 5.230 5.230 5.240 5.140 5.280 89,394,031 468,030,487 5.2356 4.391 4.391 4.400 4.316 4.433 106,470,952 4.3959 0.58%
2024-01-02 0 5.200 5.200 5.210 5.140 5.240 50,820,946 264,087,641 5.1964 4.366 4.366 4.374 4.316 4.400 60,529,260 4.3630 0.78%
2023-12-29 0 5.160 5.160 5.170 5.100 5.190 42,864,969 220,918,334 5.1538 4.332 4.332 4.341 4.282 4.358 51,053,454 4.3272 0.00%
2023-12-28 0 5.160 5.160 5.170 5.090 5.200 75,622,094 389,421,308 5.1496 4.332 4.332 4.341 4.274 4.366 90,068,165 4.3236 0.58%
2023-12-27 0 5.130 5.120 5.130 4.950 5.170 143,122,905 732,205,548 5.1159 4.307 4.299 4.307 4.156 4.341 170,463,641 4.2954 3.64%
2023-12-22 0 4.950 4.950 4.960 4.900 5.020 88,202,575 438,067,655 4.9666 4.156 4.156 4.164 4.114 4.215 105,051,893 4.1700 1.02%
2023-12-21 0 4.900 4.900 4.910 4.790 4.920 43,736,124 213,348,151 4.8781 4.114 4.114 4.122 4.022 4.131 52,091,026 4.0957 0.20%
2023-12-20 0 4.890 4.890 4.900 4.850 4.990 65,779,619 322,295,801 4.8996 4.106 4.106 4.114 4.072 4.190 78,345,485 4.1138 0.00%
2023-12-19 0 4.890 4.890 4.900 4.870 4.970 62,029,512 303,648,745 4.8952 4.106 4.106 4.114 4.089 4.173 73,878,996 4.1101 -0.61%
2023-12-18 0 4.920 4.910 4.920 4.820 4.990 72,501,764 357,446,608 4.9302 4.131 4.122 4.131 4.047 4.190 86,351,759 4.1394 -0.20%
2023-12-15 0 4.930 4.920 4.930 4.920 5.010 167,038,397 827,219,699 4.9523 4.139 4.131 4.139 4.131 4.206 198,947,704 4.1580 2.07%
2023-12-14 0 4.830 4.820 4.830 4.800 4.920 80,661,578 391,177,932 4.8496 4.055 4.047 4.055 4.030 4.131 96,070,341 4.0718 0.21%
2023-12-13 0 4.820 4.810 4.820 4.790 4.850 83,694,947 403,750,762 4.8241 4.047 4.039 4.047 4.022 4.072 99,683,174 4.0503 -1.03%
2023-12-12 0 4.870 4.860 4.870 4.800 4.900 44,149,086 214,787,250 4.8650 4.089 4.081 4.089 4.030 4.114 52,582,876 4.0847 0.41%
2023-12-11 0 4.850 4.840 4.850 4.740 4.860 75,092,341 361,464,999 4.8136 4.072 4.064 4.072 3.980 4.081 89,437,214 4.0416 -0.21%
2023-12-08 0 4.860 4.850 4.860 4.830 4.920 63,143,123 307,546,632 4.8706 4.081 4.072 4.081 4.055 4.131 75,205,339 4.0894 0.00%
2023-12-07 0 4.860 4.850 4.860 4.730 4.910 132,584,263 640,066,376 4.8276 4.081 4.072 4.081 3.971 4.122 157,911,805 4.0533 -2.21%
2023-12-06 0 4.970 4.970 4.980 4.900 5.010 75,360,464 374,441,369 4.9687 4.173 4.173 4.181 4.114 4.206 89,756,556 4.1717 -1.19%
2023-12-05 0 5.030 5.020 5.030 4.950 5.140 85,431,274 429,499,858 5.0274 4.223 4.215 4.223 4.156 4.316 101,751,191 4.2211 -1.76%
2023-12-04 0 5.120 5.120 5.130 5.110 5.220 74,195,698 381,969,585 5.1481 4.299 4.299 4.307 4.290 4.383 88,369,285 4.3224 0.20%
2023-12-01 0 5.110 5.110 5.130 5.100 5.180 58,119,190 298,354,519 5.1335 4.290 4.290 4.307 4.282 4.349 69,221,686 4.3101 -0.39%
2023-11-30 0 5.130 5.130 5.140 5.020 5.180 138,755,738 710,461,289 5.1202 4.307 4.307 4.316 4.215 4.349 165,262,215 4.2990 1.18%
2023-11-29 0 5.070 5.060 5.070 5.020 5.180 86,997,077 440,895,589 5.0679 4.257 4.248 4.257 4.215 4.349 103,616,109 4.2551 -0.78%
2023-11-28 0 5.110 5.100 5.110 5.070 5.160 50,544,596 258,350,250 5.1113 4.290 4.282 4.290 4.257 4.332 60,200,119 4.2915 -0.78%
2023-11-27 0 5.150 5.140 5.150 5.110 5.200 31,779,078 163,626,714 5.1489 4.324 4.316 4.324 4.290 4.366 37,849,828 4.3231 0.00%
2023-11-24 0 5.150 5.140 5.150 5.130 5.190 27,837,807 143,429,353 5.1523 4.324 4.316 4.324 4.307 4.358 33,155,657 4.3259 -0.77%
2023-11-23 0 5.190 5.170 5.190 5.120 5.210 56,415,715 291,043,474 5.1589 4.358 4.341 4.358 4.299 4.374 67,192,796 4.3315 -0.38%
2023-11-22 0 5.210 5.200 5.210 5.130 5.230 50,301,023 261,461,842 5.1979 4.374 4.366 4.374 4.307 4.391 59,910,016 4.3642 0.58%
2023-11-21 0 5.180 5.180 5.190 5.160 5.290 77,929,195 407,584,748 5.2302 4.349 4.349 4.358 4.332 4.442 92,815,991 4.3913 0.00%
2023-11-20 0 5.180 5.170 5.180 5.080 5.210 90,737,248 468,010,002 5.1579 4.349 4.341 4.349 4.265 4.374 108,070,764 4.3306 1.37%
2023-11-17 0 5.110 5.100 5.110 5.040 5.140 107,558,703 547,716,739 5.0923 4.290 4.282 4.290 4.232 4.316 128,105,618 4.2755 -1.73%
2023-11-16 0 5.200 5.200 5.210 5.150 5.250 63,991,346 333,274,984 5.2081 4.366 4.366 4.374 4.324 4.408 76,215,598 4.3728 -0.19%
2023-11-15 0 5.210 5.200 5.210 5.100 5.240 99,410,256 516,750,748 5.1982 4.374 4.366 4.374 4.282 4.400 118,400,575 4.3644 2.56%
2023-11-14 0 5.080 5.070 5.080 5.060 5.140 66,416,938 338,718,485 5.0999 4.265 4.257 4.265 4.248 4.316 79,104,551 4.2819 0.59%
2023-11-13 0 5.050 5.050 5.060 4.940 5.070 65,951,372 331,411,113 5.0251 4.240 4.240 4.248 4.148 4.257 78,550,048 4.2191 2.23%
2023-11-10 0 4.940 4.930 4.940 4.860 4.960 90,873,977 446,499,796 4.9134 4.148 4.139 4.148 4.081 4.164 108,233,612 4.1253 -0.40%
2023-11-09 0 4.960 4.960 4.970 4.910 4.980 105,748,497 523,090,288 4.9466 4.164 4.164 4.173 4.122 4.181 125,949,608 4.1532 -0.40%
2023-11-08 0 4.980 4.970 4.980 4.940 5.060 120,206,308 598,427,356 4.9783 4.181 4.173 4.181 4.148 4.248 143,169,292 4.1799 -2.16%
2023-11-07 0 5.090 5.080 5.090 5.000 5.110 104,238,133 527,727,318 5.0627 4.274 4.265 4.274 4.198 4.290 124,150,720 4.2507 0.59%
2023-11-06 0 5.060 5.060 5.070 5.030 5.260 205,996,729 1,047,870,081 5.0868 4.248 4.248 4.257 4.223 4.416 245,348,237 4.2710 -3.44%
2023-11-03 0 5.240 5.240 5.250 5.210 5.300 62,119,255 326,590,101 5.2575 4.400 4.400 4.408 4.374 4.450 73,985,882 4.4142 0.96%
2023-11-02 0 5.190 5.190 5.200 5.180 5.300 80,370,947 420,373,454 5.2304 4.358 4.358 4.366 4.349 4.450 95,724,191 4.3915 0.58%
2023-11-01 0 5.160 5.150 5.160 5.080 5.180 68,670,483 352,720,254 5.1364 4.332 4.324 4.332 4.265 4.349 81,788,590 4.3126 1.18%
2023-10-31 0 5.100 5.090 5.100 4.930 5.230 214,530,929 1,083,640,532 5.0512 4.282 4.274 4.282 4.139 4.391 255,512,723 4.2410 -1.16%
2023-10-30 0 5.160 5.150 5.160 5.090 5.300 199,434,791 1,026,774,358 5.1484 4.332 4.324 4.332 4.274 4.450 237,532,774 4.3227 -3.37%
2023-10-27 0 5.340 5.330 5.340 5.280 5.380 93,114,207 496,488,945 5.3320 4.484 4.475 4.484 4.433 4.517 110,901,793 4.4768 0.38%
2023-10-26 0 5.320 5.310 5.320 5.240 5.350 93,655,106 495,542,489 5.2911 4.467 4.458 4.467 4.400 4.492 111,546,020 4.4425 0.19%
2023-10-25 0 5.310 5.300 5.310 5.240 5.560 192,167,444 1,025,818,389 5.3381 4.458 4.450 4.458 4.400 4.668 228,877,147 4.4820 -3.98%
2023-10-24 0 5.530 5.520 5.530 5.440 5.560 96,718,947 532,804,598 5.5088 4.643 4.635 4.643 4.567 4.668 115,195,145 4.6252 -1.60%
2023-10-20 0 5.620 5.610 5.620 5.600 5.690 76,363,436 430,209,512 5.6337 4.719 4.710 4.719 4.702 4.777 90,951,126 4.7301 -0.35%
2023-10-19 0 5.640 5.640 5.650 5.600 5.730 99,122,480 560,988,625 5.6595 4.735 4.735 4.744 4.702 4.811 118,057,825 4.7518 -2.08%
2023-10-18 0 5.760 5.750 5.760 5.690 5.790 87,287,059 502,283,275 5.7544 4.836 4.828 4.836 4.777 4.861 103,961,486 4.8314 1.05%
2023-10-17 0 5.700 5.690 5.700 5.590 5.710 93,626,252 529,834,287 5.6590 4.786 4.777 4.786 4.693 4.794 111,511,654 4.7514 0.71%
2023-10-16 0 5.660 5.650 5.660 5.630 5.770 102,649,149 582,188,546 5.6716 4.752 4.744 4.752 4.727 4.845 122,258,193 4.7620 0.53%
2023-10-13 0 5.630 5.620 5.630 5.590 5.670 103,641,549 583,148,679 5.6266 4.727 4.719 4.727 4.693 4.761 123,440,170 4.7241 0.18%
2023-10-12 0 5.620 5.610 5.620 5.510 5.750 217,597,279 1,217,567,714 5.5955 4.719 4.710 4.719 4.626 4.828 259,164,838 4.6980 -1.75%
2023-10-11 0 5.720 5.710 5.720 5.670 5.820 108,864,526 622,070,487 5.7142 4.803 4.794 4.803 4.761 4.887 129,660,892 4.7977 0.35%
2023-10-10 0 5.700 5.690 5.700 5.660 5.780 93,673,605 534,343,984 5.7043 4.786 4.777 4.786 4.752 4.853 111,568,052 4.7894 1.06%
2023-10-09 0 5.640 5.640 5.650 5.600 5.740 109,542,515 621,611,294 5.6746 4.735 4.735 4.744 4.702 4.819 130,468,397 4.7645 2.55%
2023-10-06 0 5.500 5.500 5.510 5.450 5.530 31,587,101 173,470,967 5.4918 4.618 4.618 4.626 4.576 4.643 37,621,178 4.6110 0.36%
2023-10-05 0 5.480 5.480 5.490 5.350 5.500 49,866,603 271,973,627 5.4540 4.601 4.601 4.609 4.492 4.618 59,392,609 4.5793 0.00%
2023-10-04 0 5.480 5.480 5.490 5.420 5.580 72,372,948 395,968,100 5.4712 4.601 4.601 4.609 4.551 4.685 86,198,336 4.5937 -2.14%
2023-10-03 0 5.600 5.600 5.610 5.540 5.790 135,814,676 760,714,781 5.6011 4.702 4.702 4.710 4.651 4.861 161,759,323 4.7028 -5.08%
2023-09-29 0 5.900 5.900 5.910 5.880 5.960 64,227,667 380,438,537 5.9233 4.954 4.954 4.962 4.937 5.004 76,497,064 4.9732 0.00%
2023-09-28 0 5.900 5.890 5.900 5.870 6.020 142,248,909 842,035,909 5.9195 4.954 4.945 4.954 4.929 5.054 169,422,686 4.9700 1.37%
2023-09-27 0 5.820 5.810 5.820 5.740 5.870 63,814,831 371,651,508 5.8239 4.887 4.878 4.887 4.819 4.929 76,005,364 4.8898 1.39%
2023-09-26 0 5.740 5.740 5.750 5.720 5.850 106,175,995 612,551,206 5.7692 4.819 4.819 4.828 4.803 4.912 126,458,771 4.8439 -0.69%
2023-09-25 0 5.780 5.780 5.790 5.750 5.850 63,914,684 369,369,117 5.7791 4.853 4.853 4.861 4.828 4.912 76,124,292 4.8522 -0.52%
2023-09-22 0 5.810 5.800 5.810 5.670 5.810 84,943,658 489,440,559 5.7619 4.878 4.870 4.878 4.761 4.878 101,170,426 4.8378 0.69%
2023-09-21 0 5.770 5.760 5.770 5.750 5.900 101,287,530 586,537,274 5.7908 4.845 4.836 4.845 4.828 4.954 120,636,464 4.8620 -0.69%
2023-09-20 0 5.810 5.800 5.810 5.720 5.870 120,944,389 703,175,176 5.8140 4.878 4.870 4.878 4.803 4.929 144,048,368 4.8815 1.22%
2023-09-19 0 5.740 5.740 5.750 5.670 5.800 91,481,534 524,226,968 5.7304 4.819 4.819 4.828 4.761 4.870 108,957,231 4.8113 -0.17%
2023-09-18 0 5.750 5.740 5.750 5.650 5.800 134,281,940 767,001,853 5.7119 4.828 4.819 4.828 4.744 4.870 159,933,788 4.7957 -1.03%
2023-09-15 0 5.810 5.800 5.810 5.770 6.020 229,087,382 1,347,328,392 5.8813 4.878 4.870 4.878 4.845 5.054 272,849,892 4.9380 0.00%
2023-09-14 0 5.810 5.800 5.810 5.500 5.810 208,643,635 1,188,041,040 5.6941 4.878 4.870 4.878 4.618 4.878 248,500,781 4.7808 5.83%
2023-09-13 0 5.490 5.480 5.490 5.420 5.690 196,564,083 1,080,883,659 5.4989 4.609 4.601 4.609 4.551 4.777 234,113,675 4.6169 0.00%
2023-09-12 0 5.490 5.490 5.500 5.470 5.910 325,423,246 1,809,737,501 5.5612 4.609 4.609 4.618 4.593 4.962 387,588,775 4.6692 -4.87%
2023-09-11 0 6.000 6.000 6.010 5.940 6.050 216,237,217 1,294,330,603 5.9857 4.845 4.845 4.853 4.797 4.886 267,767,895 4.8338 -0.33%
2023-09-07 0 6.020 6.010 6.020 5.840 6.050 206,998,118 1,240,592,579 5.9933 4.861 4.853 4.861 4.716 4.886 256,327,061 4.8399 2.91%
2023-09-06 0 5.850 5.850 5.860 5.770 5.930 144,622,263 843,367,704 5.8315 4.724 4.724 4.732 4.660 4.789 179,086,651 4.7093 0.17%
2023-09-05 0 5.840 5.840 5.850 5.810 5.940 120,821,780 708,635,029 5.8651 4.716 4.716 4.724 4.692 4.797 149,614,364 4.7364 -0.51%
2023-09-04 0 5.870 5.870 5.880 5.760 5.950 249,145,282 1,460,487,357 5.8620 4.740 4.740 4.748 4.652 4.805 308,518,158 4.7339 3.71%
2023-08-31 0 5.660 5.650 5.660 5.490 5.680 163,142,923 915,743,912 5.6131 4.571 4.563 4.571 4.433 4.587 202,020,900 4.5329 0.71%
2023-08-30 0 5.620 5.620 5.630 5.580 5.700 84,311,212 474,397,000 5.6267 4.538 4.538 4.547 4.506 4.603 104,403,100 4.5439 -0.88%
2023-08-29 0 5.670 5.660 5.670 5.640 5.730 55,702,449 316,020,563 5.6734 4.579 4.571 4.579 4.555 4.627 68,976,690 4.5816 0.53%
2023-08-28 0 5.640 5.640 5.650 5.630 5.770 76,650,724 436,663,088 5.6968 4.555 4.555 4.563 4.547 4.660 94,917,070 4.6005 1.08%
2023-08-25 0 5.580 5.580 5.600 5.580 5.670 42,395,103 238,242,113 5.6196 4.506 4.506 4.522 4.506 4.579 52,498,121 4.5381 -0.71%
2023-08-24 0 5.620 5.610 5.620 5.600 5.690 49,969,511 281,472,572 5.6329 4.538 4.530 4.538 4.522 4.595 61,877,557 4.5489 -0.18%
2023-08-23 0 5.630 5.620 5.630 5.520 5.690 97,215,801 546,961,636 5.6263 4.547 4.538 4.547 4.458 4.595 120,382,933 4.5435 1.62%
2023-08-22 0 5.540 5.540 5.550 5.470 5.600 77,683,679 429,613,791 5.5303 4.474 4.474 4.482 4.417 4.522 96,196,184 4.4660 0.36%
2023-08-21 0 5.520 5.510 5.520 5.490 5.600 74,959,029 413,710,425 5.5192 4.458 4.450 4.458 4.433 4.522 92,822,233 4.4570 -1.60%
2023-08-18 0 5.610 5.610 5.620 5.600 5.750 83,533,704 472,795,989 5.6599 4.530 4.530 4.538 4.522 4.643 103,440,307 4.5707 0.00%
2023-08-17 0 5.610 5.610 5.620 5.540 5.630 91,489,178 510,452,995 5.5794 4.530 4.530 4.538 4.474 4.547 113,291,620 4.5057 -0.71%
2023-08-16 0 5.650 5.640 5.650 5.550 5.680 91,545,844 515,634,956 5.6325 4.563 4.555 4.563 4.482 4.587 113,361,790 4.5486 -1.57%
2023-08-15 0 5.740 5.730 5.740 5.720 5.800 46,095,725 265,237,048 5.7540 4.635 4.627 4.635 4.619 4.684 57,080,624 4.6467 -0.52%
2023-08-14 0 5.770 5.770 5.780 5.750 5.850 91,410,966 529,201,076 5.7893 4.660 4.660 4.668 4.643 4.724 113,194,770 4.6751 -1.70%
2023-08-11 0 5.870 5.870 5.880 5.850 5.920 85,778,244 504,779,426 5.8847 4.740 4.740 4.748 4.724 4.781 106,219,735 4.7522 -0.68%
2023-08-10 0 5.910 5.910 5.920 5.790 5.980 172,281,929 1,017,170,942 5.9041 4.773 4.773 4.781 4.676 4.829 213,337,788 4.7679 2.07%
2023-08-09 0 5.790 5.780 5.790 5.680 5.800 73,552,551 423,979,503 5.7643 4.676 4.668 4.676 4.587 4.684 91,080,583 4.6550 1.05%
2023-08-08 0 5.730 5.720 5.730 5.620 5.800 123,022,320 704,601,841 5.7274 4.627 4.619 4.627 4.538 4.684 152,339,307 4.6252 1.60%
2023-08-07 0 5.640 5.640 5.650 5.550 5.720 97,114,073 549,855,150 5.6620 4.555 4.555 4.563 4.482 4.619 120,256,963 4.5723 1.81%
2023-08-04 0 5.540 5.530 5.540 5.510 5.640 94,149,971 524,607,016 5.5720 4.474 4.466 4.474 4.450 4.555 116,586,497 4.4997 1.09%
2023-08-03 0 5.480 5.470 5.480 5.460 5.650 111,115,335 613,844,383 5.5244 4.425 4.417 4.425 4.409 4.563 137,594,813 4.4612 -2.14%
2023-08-02 0 5.600 5.600 5.610 5.570 5.780 111,049,301 626,217,265 5.6391 4.522 4.522 4.530 4.498 4.668 137,513,042 4.5539 -2.95%
2023-08-01 0 5.770 5.750 5.770 5.670 5.880 96,511,137 557,136,724 5.7728 4.660 4.643 4.660 4.579 4.748 119,510,343 4.6618 1.41%
2023-07-31 0 5.690 5.680 5.690 5.570 5.710 113,099,250 641,448,716 5.6716 4.595 4.587 4.595 4.498 4.611 140,051,507 4.5801 0.35%
2023-07-28 0 5.670 5.670 5.680 5.640 5.700 70,245,460 398,775,589 5.6769 4.579 4.579 4.587 4.555 4.603 86,985,391 4.5844 -0.53%
2023-07-27 0 5.700 5.690 5.700 5.670 5.810 71,515,565 407,889,880 5.7035 4.603 4.595 4.603 4.579 4.692 88,558,170 4.6059 -0.18%
2023-07-26 0 5.710 5.710 5.720 5.630 5.800 91,911,486 523,336,636 5.6939 4.611 4.611 4.619 4.547 4.684 113,814,567 4.5982 -0.70%
2023-07-25 0 5.750 5.750 5.760 5.730 5.940 110,458,516 638,863,181 5.7837 4.643 4.643 4.652 4.627 4.797 136,781,470 4.6707 -0.17%
2023-07-24 0 5.760 5.760 5.770 5.720 5.870 65,136,779 376,234,160 5.7761 4.652 4.652 4.660 4.619 4.740 80,659,280 4.6645 -1.54%
2023-07-21 0 5.850 5.850 5.860 5.750 5.860 41,065,584 239,282,723 5.8268 4.724 4.724 4.732 4.643 4.732 50,851,769 4.7055 0.52%
2023-07-20 0 5.820 5.820 5.830 5.810 5.960 63,485,947 372,673,129 5.8702 4.700 4.700 4.708 4.692 4.813 78,615,044 4.7405 -0.85%
2023-07-19 0 5.870 5.860 5.870 5.780 5.880 58,914,254 344,430,022 5.8463 4.740 4.732 4.740 4.668 4.748 72,953,888 4.7212 1.56%
2023-07-18 0 5.780 5.780 5.790 5.750 5.870 62,666,666 364,664,679 5.8191 4.668 4.668 4.676 4.643 4.740 77,600,524 4.6993 -1.37%
2023-07-14 0 5.860 5.850 5.860 5.830 5.990 150,383,998 888,811,300 5.9103 4.732 4.724 4.732 4.708 4.837 186,221,443 4.7729 1.03%
2023-07-13 0 5.800 5.790 5.800 5.520 5.820 141,661,507 816,150,604 5.7613 4.684 4.676 4.684 4.458 4.700 175,420,328 4.6525 4.69%
2023-07-12 0 5.540 5.530 5.540 5.480 5.620 86,750,243 482,787,278 5.5653 4.474 4.466 4.474 4.425 4.538 107,423,367 4.4942 1.84%
2023-07-11 0 5.440 5.430 5.440 5.320 5.500 93,412,646 507,676,759 5.4348 4.393 4.385 4.393 4.296 4.442 115,673,462 4.3889 1.12%
2023-07-10 0 5.380 5.370 5.380 5.350 5.540 56,793,456 306,628,612 5.3990 4.345 4.337 4.345 4.320 4.474 70,327,691 4.3600 -0.19%
2023-07-07 0 5.390 5.390 5.400 5.330 5.440 134,417,790 728,734,826 5.4214 4.353 4.353 4.361 4.304 4.393 166,450,388 4.3781 -1.28%
2023-07-06 0 5.460 5.450 5.460 5.420 5.710 127,380,454 705,666,047 5.5398 4.409 4.401 4.409 4.377 4.611 157,736,011 4.4737 -2.33%
2023-07-05 0 5.590 5.590 5.600 5.590 5.720 53,349,988 300,472,521 5.6321 4.514 4.514 4.522 4.514 4.619 66,063,623 4.5482 -1.58%
2023-07-04 0 5.680 5.680 5.690 5.590 5.770 51,927,989 295,671,269 5.6939 4.587 4.587 4.595 4.514 4.660 64,302,753 4.5981 0.35%
2023-07-03 0 5.660 5.650 5.660 5.400 5.700 79,369,497 445,144,254 5.6085 4.571 4.563 4.571 4.361 4.603 98,283,743 4.5292 4.43%
2023-06-30 0 5.420 5.420 5.430 5.400 5.500 76,159,444 414,452,629 5.4419 4.377 4.377 4.385 4.361 4.442 94,308,715 4.3946 0.00%
2023-06-29 0 5.420 5.410 5.420 5.380 5.580 77,709,320 423,630,708 5.4515 4.377 4.369 4.377 4.345 4.506 96,227,936 4.4024 -2.17%
2023-06-28 0 5.540 5.530 5.540 5.470 5.550 46,278,198 255,490,221 5.5207 4.474 4.466 4.474 4.417 4.482 57,306,581 4.4583 0.54%
2023-06-27 0 5.510 5.510 5.520 5.390 5.570 81,954,505 449,281,403 5.4821 4.450 4.450 4.458 4.353 4.498 101,484,775 4.4271 1.66%
2023-06-26 0 5.420 5.420 5.440 5.410 5.510 81,209,499 442,666,091 5.4509 4.377 4.377 4.393 4.369 4.450 100,562,229 4.4019 -0.37%
2023-06-23 0 5.440 5.440 5.460 5.390 5.500 54,590,022 297,334,798 5.4467 4.393 4.393 4.409 4.353 4.442 67,599,165 4.3985 -0.91%
2023-06-21 0 5.490 5.480 5.490 5.320 5.530 95,047,648 519,181,114 5.4623 4.433 4.425 4.433 4.296 4.466 117,698,096 4.4111 1.29%
2023-06-20 0 5.420 5.410 5.420 5.360 5.540 129,007,250 700,571,619 5.4305 4.377 4.369 4.377 4.328 4.474 159,750,483 4.3854 -1.23%
2023-06-19 0 5.730 5.730 5.740 5.720 5.830 127,584,967 737,336,253 5.7792 4.431 4.431 4.439 4.424 4.509 164,979,136 4.4693 -1.21%
2023-06-16 0 5.800 5.800 5.810 5.750 5.930 215,350,362 1,253,166,738 5.8192 4.485 4.485 4.493 4.447 4.586 278,467,891 4.5002 1.75%
2023-06-15 0 5.700 5.690 5.700 5.480 5.730 159,444,560 897,133,792 5.6266 4.408 4.400 4.408 4.238 4.431 206,176,530 4.3513 1.42%
2023-06-14 0 5.620 5.620 5.630 5.590 5.730 114,000,693 643,833,779 5.6476 4.346 4.346 4.354 4.323 4.431 147,413,416 4.3675 0.90%
2023-06-13 0 5.570 5.570 5.580 5.460 5.620 207,407,738 1,151,217,642 5.5505 4.308 4.308 4.315 4.222 4.346 268,197,345 4.2924 -2.11%
2023-06-12 0 5.690 5.690 5.700 5.660 5.870 171,674,202 989,546,090 5.7641 4.400 4.400 4.408 4.377 4.540 221,990,585 4.4576 -1.39%
2023-06-09 0 5.770 5.760 5.770 5.600 5.790 162,171,839 929,262,318 5.7301 4.462 4.454 4.462 4.331 4.478 209,703,153 4.4313 2.67%
2023-06-08 0 5.620 5.610 5.620 5.500 5.660 125,379,896 702,850,388 5.6058 4.346 4.338 4.346 4.253 4.377 162,127,776 4.3352 2.00%
2023-06-07 0 5.510 5.500 5.510 5.440 5.570 117,689,356 648,914,233 5.5138 4.261 4.253 4.261 4.207 4.308 152,183,198 4.2640 0.00%
2023-06-06 0 5.510 5.510 5.520 5.360 5.550 147,265,980 810,814,800 5.5058 4.261 4.261 4.269 4.145 4.292 190,428,502 4.2578 2.61%
2023-06-05 0 5.370 5.360 5.370 5.310 5.460 92,178,902 495,380,580 5.3741 4.153 4.145 4.153 4.106 4.222 119,195,827 4.1560 0.75%
2023-06-02 0 5.330 5.330 5.340 5.260 5.400 124,361,563 665,282,913 5.3496 4.122 4.122 4.130 4.068 4.176 160,810,977 4.1370 2.90%
2023-06-01 0 5.180 5.170 5.180 5.020 5.230 118,054,178 608,986,615 5.1585 4.006 3.998 4.006 3.882 4.045 152,654,946 3.9893 2.37%
2023-05-31 0 5.060 5.060 5.070 5.060 5.260 230,782,841 1,177,943,070 5.1041 3.913 3.913 3.921 3.913 4.068 298,423,510 3.9472 -5.42%
2023-05-30 0 5.350 5.340 5.350 5.300 5.450 104,337,930 561,290,612 5.3795 4.137 4.130 4.137 4.099 4.215 134,918,572 4.1602 0.19%
2023-05-29 0 5.340 5.330 5.340 5.200 5.440 100,238,800 536,382,817 5.3510 4.130 4.122 4.130 4.021 4.207 129,618,019 4.1382 2.30%
2023-05-25 0 5.220 5.220 5.230 5.170 5.330 124,060,761 649,115,712 5.2322 4.037 4.037 4.045 3.998 4.122 160,422,012 4.0463 -2.06%
2023-05-24 0 5.330 5.330 5.340 5.320 5.440 107,152,940 575,249,454 5.3685 4.122 4.122 4.130 4.114 4.207 138,558,640 4.1517 -1.30%
2023-05-23 0 5.400 5.390 5.400 5.380 5.520 95,474,986 520,187,747 5.4484 4.176 4.168 4.176 4.161 4.269 123,457,967 4.2135 -0.37%
2023-05-22 0 5.420 5.420 5.440 5.360 5.490 63,328,949 343,989,754 5.4318 4.192 4.192 4.207 4.145 4.246 81,890,175 4.2006 0.37%
2023-05-19 0 5.400 5.400 5.410 5.350 5.510 101,723,242 551,770,011 5.4242 4.176 4.176 4.184 4.137 4.261 131,537,539 4.1948 -2.17%
2023-05-18 0 5.520 5.510 5.520 5.390 5.550 100,575,987 552,728,462 5.4956 4.269 4.261 4.269 4.168 4.292 130,054,032 4.2500 3.37%
2023-05-17 0 5.340 5.340 5.350 5.320 5.480 68,334,018 368,403,563 5.3912 4.130 4.130 4.137 4.114 4.238 88,362,191 4.1692 -2.73%
2023-05-16 0 5.490 5.470 5.490 5.370 5.550 98,652,521 539,089,455 5.4645 4.246 4.230 4.246 4.153 4.292 127,566,813 4.2259 1.29%
2023-05-15 0 5.420 5.410 5.420 5.290 5.450 107,800,928 579,453,430 5.3752 4.192 4.184 4.192 4.091 4.215 139,396,548 4.1569 0.93%
2023-05-12 0 5.370 5.370 5.380 5.340 5.520 101,552,687 549,678,439 5.4127 4.153 4.153 4.161 4.130 4.269 131,316,996 4.1859 -0.92%
2023-05-11 0 5.420 5.420 5.430 5.310 5.500 147,936,912 799,529,970 5.4045 4.192 4.192 4.199 4.106 4.253 191,296,079 4.1795 -1.45%
2023-05-10 0 5.500 5.500 5.510 5.400 5.560 142,598,876 785,633,770 5.5094 4.253 4.253 4.261 4.176 4.300 184,393,506 4.2606 0.18%
2023-05-09 0 5.490 5.480 5.490 5.450 5.620 275,839,311 1,531,656,195 5.5527 4.246 4.238 4.246 4.215 4.346 356,685,684 4.2941 0.18%
2023-05-08 0 5.480 5.480 5.490 5.300 5.500 154,751,290 843,993,733 5.4539 4.238 4.238 4.246 4.099 4.253 200,107,699 4.2177 3.98%
2023-05-05 0 5.270 5.260 5.270 5.200 5.390 116,307,007 613,206,101 5.2723 4.076 4.068 4.076 4.021 4.168 150,395,693 4.0773 -0.57%
2023-05-04 0 5.300 5.290 5.300 5.060 5.330 235,986,869 1,233,536,216 5.2271 4.099 4.091 4.099 3.913 4.122 305,152,799 4.0424 2.51%
2023-05-03 0 5.170 5.170 5.180 5.150 5.320 143,167,195 744,973,827 5.2035 3.998 3.998 4.006 3.983 4.114 185,128,395 4.0241 -4.44%
2023-05-02 0 5.410 5.410 5.420 5.350 5.530 80,780,594 437,882,276 5.4206 4.184 4.184 4.192 4.137 4.277 104,456,763 4.1920 -0.37%
2023-04-28 0 5.430 5.430 5.440 5.320 5.490 227,075,151 1,233,759,935 5.4333 4.199 4.199 4.207 4.114 4.246 293,629,125 4.2018 1.69%
2023-04-27 0 5.340 5.330 5.340 5.220 5.370 107,517,394 571,056,651 5.3113 4.130 4.122 4.130 4.037 4.153 139,029,912 4.1074 0.19%
2023-04-26 0 5.330 5.330 5.340 5.240 5.360 111,063,581 590,241,560 5.3144 4.122 4.122 4.130 4.052 4.145 143,615,459 4.1099 0.00%
2023-04-25 0 5.330 5.320 5.330 5.230 5.380 169,735,669 903,928,726 5.3255 4.122 4.114 4.122 4.045 4.161 219,483,883 4.1184 2.11%
2023-04-24 0 5.220 5.210 5.220 5.160 5.330 162,568,631 850,543,494 5.2319 4.037 4.029 4.037 3.990 4.122 210,216,242 4.0460 -0.19%
2023-04-21 0 5.230 5.230 5.240 5.190 5.310 114,042,248 597,941,229 5.2432 4.045 4.045 4.052 4.014 4.106 147,467,151 4.0547 0.00%
2023-04-20 0 5.230 5.220 5.230 5.130 5.240 149,419,010 777,116,954 5.2009 4.045 4.037 4.045 3.967 4.052 193,212,569 4.0221 0.77%
2023-04-19 0 5.190 5.190 5.200 5.180 5.370 230,818,759 1,208,968,452 5.2377 4.014 4.014 4.021 4.006 4.153 298,469,956 4.0506 -2.26%
2023-04-18 0 5.310 5.300 5.310 5.230 5.350 144,689,340 765,828,224 5.2929 4.106 4.099 4.106 4.045 4.137 187,096,669 4.0932 -0.38%
2023-04-17 0 5.330 5.320 5.330 5.070 5.340 411,721,685 2,169,775,844 5.2700 4.122 4.114 4.122 3.921 4.130 532,394,133 4.0755 4.92%
2023-04-14 0 5.080 5.080 5.100 5.010 5.140 207,287,073 1,053,316,777 5.0814 3.929 3.929 3.944 3.874 3.975 268,041,314 3.9297 1.40%
2023-04-13 0 5.010 5.010 5.020 4.950 5.150 188,799,556 951,498,277 5.0397 3.874 3.874 3.882 3.828 3.983 244,135,249 3.8974 0.60%
2023-04-12 0 4.980 4.970 4.980 4.870 5.000 160,212,784 795,851,282 4.9675 3.851 3.843 3.851 3.766 3.867 207,169,914 3.8415 2.05%
2023-04-11 0 4.880 4.880 4.890 4.880 4.980 226,101,290 1,113,304,997 4.9239 3.774 3.774 3.782 3.774 3.851 292,369,833 3.8079 1.88%
2023-04-06 0 4.790 4.790 4.800 4.720 4.830 127,429,011 609,177,620 4.7805 3.704 3.704 3.712 3.650 3.735 164,777,471 3.6970 -0.62%
2023-04-04 0 4.820 4.810 4.820 4.700 4.830 131,210,703 628,275,299 4.7883 3.727 3.720 3.727 3.635 3.735 169,667,547 3.7030 2.12%
2023-04-03 0 4.720 4.720 4.730 4.700 4.900 175,522,798 838,106,665 4.7749 3.650 3.650 3.658 3.635 3.789 226,967,175 3.6926 1.51%
2023-03-31 0 4.650 4.650 4.660 4.650 4.790 221,257,416 1,036,388,622 4.6841 3.596 3.596 3.604 3.596 3.704 286,106,257 3.6224 -0.64%
2023-03-30 0 4.680 4.670 4.680 4.400 4.710 426,831,168 1,966,116,636 4.6063 3.619 3.611 3.619 3.403 3.642 551,932,089 3.5622 7.83%
2023-03-29 0 4.340 4.340 4.350 4.290 4.390 86,162,432 373,989,446 4.3405 3.356 3.356 3.364 3.318 3.395 111,415,976 3.3567 0.93%
2023-03-28 0 4.300 4.300 4.310 4.240 4.380 94,235,415 405,573,949 4.3038 3.325 3.325 3.333 3.279 3.387 121,855,088 3.3283 0.94%
2023-03-27 0 4.260 4.250 4.260 4.120 4.280 107,577,418 455,228,351 4.2316 3.294 3.287 3.294 3.186 3.310 139,107,529 3.2725 0.24%
2023-03-24 0 4.250 4.250 4.260 4.210 4.380 157,871,694 672,681,466 4.2609 3.287 3.287 3.294 3.256 3.387 204,142,669 3.2952 -2.52%
2023-03-23 0 4.360 4.350 4.360 4.300 4.380 72,469,470 314,800,615 4.3439 3.372 3.364 3.372 3.325 3.387 93,709,712 3.3593 0.93%
2023-03-22 0 4.320 4.310 4.320 4.280 4.380 88,949,621 385,839,840 4.3377 3.341 3.333 3.341 3.310 3.387 115,020,068 3.3545 1.65%
2023-03-21 0 4.250 4.240 4.250 4.190 4.310 75,424,095 319,418,886 4.2350 3.287 3.279 3.287 3.240 3.333 97,530,315 3.2751 -0.47%
2023-03-20 0 4.270 4.260 4.270 4.230 4.390 159,532,127 684,950,743 4.2935 3.302 3.294 3.302 3.271 3.395 206,289,762 3.3203 -2.73%
2023-03-17 0 4.390 4.380 4.390 4.170 4.440 249,998,161 1,090,891,851 4.3636 3.395 3.387 3.395 3.225 3.434 323,270,692 3.3745 4.77%
2023-03-16 0 4.190 4.190 4.200 4.110 4.270 348,860,988 1,454,639,521 4.1697 3.240 3.240 3.248 3.178 3.302 451,109,451 3.2246 -3.90%
2023-03-15 0 4.360 4.350 4.360 4.250 4.380 145,242,685 629,205,151 4.3321 3.372 3.364 3.372 3.287 3.387 187,812,195 3.3502 0.93%
2023-03-14 0 4.320 4.310 4.320 4.270 4.450 156,399,294 676,426,940 4.3250 3.341 3.333 3.341 3.302 3.441 202,238,720 3.3447 -3.79%
2023-03-13 0 4.490 4.480 4.490 4.360 4.490 178,933,048 797,306,017 4.4559 3.472 3.465 3.472 3.372 3.472 231,376,943 3.4459 3.94%
2023-03-10 0 4.320 4.320 4.330 4.270 4.430 145,855,181 632,454,501 4.3362 3.341 3.341 3.349 3.302 3.426 188,604,209 3.3533 -2.26%
2023-03-09 0 4.420 4.420 4.430 4.420 4.550 111,619,256 497,765,912 4.4595 3.418 3.418 3.426 3.418 3.519 144,333,998 3.4487 -1.34%
2023-03-08 0 4.480 4.460 4.480 4.390 4.490 186,958,742 832,108,821 4.4508 3.465 3.449 3.465 3.395 3.472 241,754,906 3.4420 -0.44%
2023-03-07 0 4.500 4.490 4.500 4.300 4.520 349,860,170 1,565,912,571 4.4758 3.480 3.472 3.480 3.325 3.495 452,401,485 3.4613 4.41%
2023-03-06 0 4.310 4.310 4.320 4.240 4.360 135,136,030 584,376,835 4.3244 3.333 3.333 3.341 3.279 3.372 174,743,357 3.3442 0.94%
2023-03-03 0 4.270 4.260 4.270 4.160 4.290 184,716,851 785,289,475 4.2513 3.302 3.294 3.302 3.217 3.318 238,855,934 3.2877 2.89%
2023-03-02 0 4.150 4.140 4.150 4.090 4.200 105,665,710 439,959,666 4.1637 3.209 3.202 3.209 3.163 3.248 136,635,514 3.2200 0.97%
2023-03-01 0 4.110 4.100 4.110 4.030 4.140 104,919,020 430,733,114 4.1054 3.178 3.171 3.178 3.117 3.202 135,669,975 3.1749 2.24%
2023-02-28 0 4.020 4.020 4.030 4.020 4.120 119,442,145 483,387,608 4.0470 3.109 3.109 3.117 3.109 3.186 154,449,716 3.1297 -1.47%
2023-02-27 0 4.080 4.080 4.090 4.070 4.140 72,112,541 295,183,775 4.0934 3.155 3.155 3.163 3.147 3.202 93,248,170 3.1656 -0.97%
2023-02-24 0 4.120 4.120 4.130 4.110 4.180 79,589,027 329,124,951 4.1353 3.186 3.186 3.194 3.178 3.233 102,915,956 3.1980 -0.24%
2023-02-23 0 4.130 4.130 4.140 4.120 4.180 58,928,917 244,057,441 4.1416 3.194 3.194 3.202 3.186 3.233 76,200,528 3.2028 -0.48%
2023-02-22 0 4.150 4.150 4.160 4.140 4.220 81,005,364 337,621,100 4.1679 3.209 3.209 3.217 3.202 3.263 104,747,411 3.2232 -0.95%
2023-02-21 0 4.190 4.190 4.200 4.140 4.210 78,621,834 328,714,995 4.1810 3.240 3.240 3.248 3.202 3.256 101,665,287 3.2333 0.48%
2023-02-20 0 4.170 4.160 4.170 4.120 4.190 67,424,262 280,832,677 4.1652 3.225 3.217 3.225 3.186 3.240 87,185,793 3.2211 0.97%
2023-02-17 0 4.130 4.130 4.140 4.100 4.170 49,200,636 203,497,873 4.1361 3.194 3.194 3.202 3.171 3.225 63,620,963 3.1986 0.24%
2023-02-16 0 4.120 4.110 4.120 4.090 4.160 62,001,031 255,887,033 4.1271 3.186 3.178 3.186 3.163 3.217 80,173,055 3.1917 0.49%
2023-02-15 0 4.100 4.090 4.100 4.070 4.140 75,240,201 308,149,523 4.0955 3.171 3.163 3.171 3.147 3.202 97,292,523 3.1672 -0.73%
2023-02-14 0 4.130 4.130 4.140 4.100 4.170 67,690,207 280,169,392 4.1390 3.194 3.194 3.202 3.171 3.225 87,529,684 3.2009 0.00%
2023-02-13 0 4.130 4.130 4.140 4.070 4.160 71,274,077 293,918,098 4.1238 3.194 3.194 3.202 3.147 3.217 92,163,959 3.1891 0.73%
2023-02-10 0 4.100 4.090 4.100 4.080 4.130 59,526,250 243,965,013 4.0984 3.171 3.163 3.171 3.155 3.194 76,972,934 3.1695 -0.49%
2023-02-09 0 4.120 4.110 4.120 4.090 4.150 53,741,844 221,071,576 4.1136 3.186 3.178 3.186 3.163 3.209 69,493,164 3.1812 0.00%
2023-02-08 0 4.120 4.120 4.130 4.110 4.170 70,408,737 291,239,001 4.1364 3.186 3.186 3.194 3.178 3.225 91,044,994 3.1988 0.49%
2023-02-07 0 4.100 4.090 4.100 4.070 4.120 86,083,700 352,232,135 4.0917 3.171 3.163 3.171 3.147 3.186 111,314,168 3.1643 0.74%
2023-02-06 0 4.070 4.060 4.070 4.020 4.080 85,349,162 346,693,424 4.0621 3.147 3.140 3.147 3.109 3.155 110,364,343 3.1414 -0.73%
2023-02-03 0 4.100 4.100 4.110 4.070 4.200 132,912,446 545,583,390 4.1048 3.171 3.171 3.178 3.147 3.248 171,868,058 3.1744 -2.61%
2023-02-02 0 4.210 4.200 4.210 4.160 4.230 63,687,829 267,372,829 4.1982 3.256 3.248 3.256 3.217 3.271 82,354,240 3.2466 -0.24%
2023-02-01 0 4.220 4.210 4.220 4.160 4.250 102,640,662 432,521,852 4.2139 3.263 3.256 3.263 3.217 3.287 132,723,848 3.2588 1.20%
2023-01-31 0 4.170 4.160 4.170 4.150 4.240 189,898,977 798,209,014 4.2033 3.225 3.217 3.225 3.209 3.279 245,556,901 3.2506 -0.24%
2023-01-30 0 4.180 4.170 4.180 4.140 4.230 186,595,287 783,026,516 4.1964 3.233 3.225 3.233 3.202 3.271 241,284,925 3.2452 -0.48%
2023-01-27 0 4.200 4.200 4.210 4.140 4.220 115,000,443 482,310,898 4.1940 3.248 3.248 3.256 3.202 3.263 148,706,185 3.2434 0.72%
2023-01-26 0 4.170 4.160 4.170 4.060 4.180 230,656,054 955,576,938 4.1429 3.225 3.217 3.225 3.140 3.233 298,259,563 3.2038 3.73%
2023-01-20 0 4.020 4.010 4.020 3.930 4.050 180,440,539 723,085,000 4.0073 3.109 3.101 3.109 3.039 3.132 233,326,268 3.0990 3.61%
2023-01-19 0 3.880 3.870 3.880 3.850 3.930 111,894,396 434,637,627 3.8844 3.001 2.993 3.001 2.977 3.039 144,689,780 3.0039 -1.02%
2023-01-18 0 3.920 3.910 3.920 3.840 3.920 94,380,118 367,371,927 3.8925 3.031 3.024 3.031 2.970 3.031 122,042,202 3.0102 1.29%
2023-01-17 0 3.870 3.860 3.870 3.840 3.900 75,792,477 292,545,703 3.8598 2.993 2.985 2.993 2.970 3.016 98,006,667 2.9850 -0.26%
2023-01-16 0 3.880 3.870 3.880 3.830 3.940 142,107,432 553,938,535 3.8980 3.001 2.993 3.001 2.962 3.047 183,758,023 3.0145 1.31%
2023-01-13 0 3.830 3.820 3.830 3.750 3.870 177,551,677 681,899,420 3.8406 2.962 2.954 2.962 2.900 2.993 229,590,703 2.9701 2.13%
2023-01-12 0 3.750 3.740 3.750 3.630 3.790 235,857,735 882,427,423 3.7414 2.900 2.892 2.900 2.807 2.931 304,985,817 2.8933 3.88%
2023-01-11 0 3.610 3.610 3.620 3.560 3.640 104,442,648 377,670,595 3.6161 2.792 2.792 2.799 2.753 2.815 135,053,982 2.7964 0.84%
2023-01-10 0 3.580 3.580 3.590 3.570 3.650 68,743,826 246,733,221 3.5892 2.769 2.769 2.776 2.761 2.823 88,892,111 2.7756 -0.56%
2023-01-09 0 3.600 3.600 3.610 3.580 3.620 61,835,877 222,612,084 3.6000 2.784 2.784 2.792 2.769 2.799 79,959,495 2.7841 0.28%
2023-01-06 0 3.590 3.590 3.600 3.570 3.610 41,181,330 147,863,095 3.5905 2.776 2.776 2.784 2.761 2.792 53,251,260 2.7767 0.28%
2023-01-05 0 3.580 3.570 3.580 3.530 3.590 76,744,715 273,531,103 3.5642 2.769 2.761 2.769 2.730 2.776 99,237,999 2.7563 -0.56%
2023-01-04 0 3.600 3.590 3.600 3.560 3.620 63,603,042 228,245,918 3.5886 2.784 2.776 2.784 2.753 2.799 82,244,603 2.7752 0.00%
2023-01-03 0 3.600 3.600 3.610 3.510 3.640 56,950,573 204,627,880 3.5931 2.784 2.784 2.792 2.714 2.815 73,642,346 2.7787 0.84%
2022-12-30 0 3.570 3.570 3.580 3.560 3.620 42,505,769 152,170,950 3.5800 2.761 2.761 2.769 2.753 2.799 54,963,882 2.7686 0.28%
2022-12-29 0 3.560 3.550 3.560 3.530 3.600 55,877,756 199,164,049 3.5643 2.753 2.745 2.753 2.730 2.784 72,255,095 2.7564 -1.39%
2022-12-28 0 3.610 3.600 3.610 3.560 3.670 92,639,111 335,634,001 3.6230 2.792 2.784 2.792 2.753 2.838 119,790,919 2.8018 2.56%
2022-12-23 0 3.520 3.520 3.530 3.500 3.570 44,684,030 157,661,825 3.5284 2.722 2.722 2.730 2.707 2.761 57,780,574 2.7286 -0.85%
2022-12-22 0 3.550 3.550 3.560 3.520 3.580 82,142,043 292,053,519 3.5555 2.745 2.745 2.753 2.722 2.769 106,217,242 2.7496 1.43%
2022-12-21 0 3.500 3.490 3.500 3.460 3.510 33,910,427 118,387,317 3.4912 2.707 2.699 2.707 2.676 2.714 43,849,311 2.6999 0.29%
2022-12-20 0 3.490 3.490 3.500 3.470 3.520 48,796,478 170,416,653 3.4924 2.699 2.699 2.707 2.683 2.722 63,098,349 2.7008 -0.57%
2022-12-19 0 3.510 3.500 3.510 3.480 3.580 69,271,079 243,299,365 3.5123 2.714 2.707 2.714 2.691 2.769 89,573,898 2.7162 -1.13%
2022-12-16 0 3.550 3.550 3.560 3.530 3.580 80,523,969 286,259,149 3.5550 2.745 2.745 2.753 2.730 2.769 104,124,923 2.7492 -0.28%
2022-12-15 0 3.560 3.550 3.560 3.510 3.590 55,611,637 197,293,837 3.5477 2.753 2.745 2.753 2.714 2.776 71,910,979 2.7436 0.56%
2022-12-14 0 3.540 3.530 3.540 3.500 3.580 97,338,822 345,324,352 3.5477 2.738 2.730 2.738 2.707 2.769 125,868,079 2.7435 1.72%
2022-12-13 0 3.480 3.470 3.480 3.470 3.510 75,051,225 261,634,231 3.4861 2.691 2.683 2.691 2.683 2.714 97,048,160 2.6959 -0.57%
2022-12-12 0 3.500 3.480 3.500 3.420 3.510 79,929,266 277,809,593 3.4757 2.707 2.691 2.707 2.645 2.714 103,355,917 2.6879 0.86%
2022-12-09 0 3.470 3.460 3.470 3.430 3.490 110,197,497 381,994,458 3.4665 2.683 2.676 2.683 2.653 2.699 142,495,533 2.6807 0.29%
2022-12-08 0 3.460 3.450 3.460 3.450 3.530 79,431,190 275,983,091 3.4745 2.676 2.668 2.676 2.668 2.730 102,711,859 2.6870 -0.86%
2022-12-07 0 3.490 3.490 3.500 3.460 3.570 121,602,129 426,542,744 3.5077 2.699 2.699 2.707 2.676 2.761 157,242,774 2.7126 -2.51%
2022-12-06 0 3.580 3.580 3.590 3.500 3.590 88,486,354 314,454,902 3.5537 2.769 2.769 2.776 2.707 2.776 114,421,021 2.7482 -0.56%
2022-12-05 0 3.600 3.600 3.610 3.550 3.650 185,201,794 666,112,354 3.5967 2.784 2.784 2.792 2.745 2.823 239,483,010 2.7815 0.84%
2022-12-02 0 3.570 3.550 3.570 3.430 3.570 365,036,730 1,295,308,744 3.5484 2.761 2.745 2.761 2.653 2.761 472,026,178 2.7441 2.00%
2022-12-01 0 3.500 3.500 3.510 3.470 3.600 106,954,460 376,493,933 3.5201 2.707 2.707 2.714 2.683 2.784 138,301,987 2.7223 -1.13%
2022-11-30 0 3.540 3.540 3.550 3.450 3.560 192,258,349 679,030,270 3.5319 2.738 2.738 2.745 2.668 2.753 248,607,787 2.7313 1.72%
2022-11-29 0 3.480 3.480 3.490 3.410 3.500 105,773,123 366,581,066 3.4657 2.691 2.691 2.699 2.637 2.707 136,774,409 2.6802 2.65%
2022-11-28 0 3.390 3.390 3.400 3.350 3.420 66,867,721 226,549,287 3.3880 2.622 2.622 2.629 2.591 2.645 86,466,134 2.6201 -1.74%
2022-11-25 0 3.450 3.450 3.460 3.420 3.490 60,339,248 208,940,374 3.4628 2.668 2.668 2.676 2.645 2.699 78,024,216 2.6779 0.88%
2022-11-24 0 3.420 3.410 3.420 3.380 3.450 42,611,451 145,878,171 3.4234 2.645 2.637 2.645 2.614 2.668 55,100,538 2.6475 -0.29%
2022-11-23 0 3.430 3.430 3.440 3.410 3.490 77,493,119 267,483,979 3.4517 2.653 2.653 2.660 2.637 2.699 100,205,754 2.6693 0.88%
2022-11-22 0 3.400 3.390 3.400 3.340 3.440 93,964,103 318,883,990 3.3937 2.629 2.622 2.629 2.583 2.660 121,504,256 2.6245 2.41%
2022-11-21 0 3.320 3.320 3.330 3.260 3.330 68,703,280 226,742,735 3.3003 2.567 2.567 2.575 2.521 2.575 88,839,681 2.5523 -1.19%
2022-11-18 0 3.360 3.350 3.360 3.320 3.390 74,150,439 248,533,956 3.3518 2.598 2.591 2.598 2.567 2.622 95,883,360 2.5920 -0.59%
2022-11-17 0 3.380 3.380 3.390 3.360 3.440 77,039,379 261,158,038 3.3899 2.614 2.614 2.622 2.598 2.660 99,619,026 2.6216 -1.17%
2022-11-16 0 3.420 3.420 3.430 3.370 3.490 130,349,230 448,882,938 3.4437 2.645 2.645 2.653 2.606 2.699 168,553,583 2.6631 0.88%
2022-11-15 0 3.390 3.380 3.390 3.340 3.430 109,417,065 370,841,947 3.3893 2.622 2.614 2.622 2.583 2.653 141,486,362 2.6210 0.89%
2022-11-14 0 3.360 3.360 3.370 3.330 3.410 130,130,851 438,736,007 3.3715 2.598 2.598 2.606 2.575 2.637 168,271,199 2.6073 1.51%
2022-11-11 0 3.310 3.310 3.320 3.270 3.340 105,692,490 348,896,999 3.3011 2.560 2.560 2.567 2.529 2.583 136,670,143 2.5528 1.85%
2022-11-10 0 3.250 3.240 3.250 3.140 3.260 140,359,878 447,855,715 3.1908 2.513 2.506 2.513 2.428 2.521 181,498,275 2.4675 -1.52%
2022-11-09 0 3.300 3.290 3.300 3.260 3.360 55,804,591 184,173,921 3.3003 2.552 2.544 2.552 2.521 2.598 72,160,486 2.5523 -0.90%
2022-11-08 0 3.330 3.330 3.340 3.310 3.380 58,226,053 194,204,023 3.3353 2.575 2.575 2.583 2.560 2.614 75,291,660 2.5794 0.60%
2022-11-07 0 3.310 3.300 3.310 3.180 3.350 122,568,796 404,078,835 3.2968 2.560 2.552 2.560 2.459 2.591 158,492,764 2.5495 4.09%
2022-11-04 0 3.180 3.180 3.190 3.090 3.230 108,753,918 346,659,637 3.1876 2.459 2.459 2.467 2.390 2.498 140,628,852 2.4651 2.25%
2022-11-03 0 3.110 3.100 3.110 3.080 3.160 102,119,863 318,138,105 3.1153 2.405 2.397 2.405 2.382 2.444 132,050,407 2.4092 0.32%
2022-11-02 0 3.100 3.100 3.110 3.010 3.130 122,777,051 377,616,228 3.0756 2.397 2.397 2.405 2.328 2.421 158,762,057 2.3785 1.97%
2022-11-01 0 3.040 3.030 3.040 2.980 3.070 169,933,309 514,535,932 3.0279 2.351 2.343 2.351 2.305 2.374 219,739,450 2.3416 1.33%
2022-10-31 0 3.000 2.990 3.000 2.950 3.270 454,880,687 1,384,862,683 3.0445 2.320 2.312 2.320 2.281 2.529 588,202,705 2.3544 -8.26%
2022-10-28 0 3.270 3.270 3.280 3.240 3.350 131,693,354 432,909,443 3.2873 2.529 2.529 2.537 2.506 2.591 170,291,660 2.5422 -0.91%
2022-10-27 0 3.300 3.290 3.300 3.290 3.380 93,036,562 308,880,145 3.3200 2.552 2.544 2.552 2.544 2.614 120,304,860 2.5675 -0.30%
2022-10-26 0 3.310 3.300 3.310 3.270 3.340 54,090,193 178,970,389 3.3087 2.560 2.552 2.560 2.529 2.583 69,943,611 2.5588 0.00%
2022-10-25 0 3.310 3.310 3.320 3.230 3.340 112,736,643 371,972,405 3.2995 2.560 2.560 2.567 2.498 2.583 145,778,883 2.5516 -0.30%
2022-10-24 0 3.320 3.320 3.330 3.280 3.420 81,629,916 272,575,832 3.3392 2.567 2.567 2.575 2.537 2.645 105,555,014 2.5823 -2.35%
2022-10-21 0 3.400 3.390 3.400 3.330 3.430 86,851,732 294,352,601 3.3891 2.629 2.622 2.629 2.575 2.653 112,307,304 2.6210 0.89%
2022-10-20 0 3.370 3.360 3.370 3.280 3.370 94,457,466 315,191,055 3.3369 2.606 2.598 2.606 2.537 2.606 122,142,220 2.5805 1.51%
2022-10-19 0 3.320 3.310 3.320 3.300 3.360 52,976,893 176,400,229 3.3298 2.567 2.560 2.567 2.552 2.598 68,504,011 2.5750 -0.60%
2022-10-18 0 3.340 3.330 3.340 3.300 3.350 58,080,800 193,210,456 3.3266 2.583 2.575 2.583 2.552 2.591 75,103,834 2.5726 0.91%
2022-10-17 0 3.310 3.310 3.320 3.270 3.350 64,380,047 213,358,718 3.3141 2.560 2.560 2.567 2.529 2.591 83,249,342 2.5629 0.30%
2022-10-14 0 3.300 3.290 3.300 3.280 3.360 79,548,706 263,853,034 3.3169 2.552 2.544 2.552 2.537 2.598 102,863,818 2.5651 0.00%
2022-10-13 0 3.300 3.290 3.300 3.270 3.350 66,247,343 218,224,988 3.2941 2.552 2.544 2.552 2.529 2.591 85,663,928 2.5475 -1.20%
2022-10-12 0 3.340 3.330 3.340 3.300 3.370 99,266,193 331,232,830 3.3368 2.583 2.575 2.583 2.552 2.606 128,360,348 2.5805 -1.47%
2022-10-11 0 3.390 3.380 3.390 3.360 3.420 69,154,303 234,387,713 3.3893 2.622 2.614 2.622 2.598 2.645 89,422,895 2.6211 -0.59%
2022-10-10 0 3.410 3.400 3.410 3.360 3.450 93,995,186 320,791,023 3.4128 2.637 2.629 2.637 2.598 2.668 121,544,449 2.6393 0.89%
2022-10-07 0 3.380 3.370 3.380 3.360 3.430 45,470,488 154,284,169 3.3931 2.614 2.606 2.614 2.598 2.653 58,797,537 2.6240 0.00%
2022-10-06 0 3.380 3.370 3.380 3.350 3.390 79,042,600 266,416,734 3.3705 2.614 2.606 2.614 2.591 2.622 102,209,376 2.6066 0.30%
2022-10-05 0 3.370 3.370 3.380 3.280 3.380 137,651,437 459,665,026 3.3393 2.606 2.606 2.614 2.537 2.614 177,996,011 2.5824 4.66%
2022-10-03 0 3.220 3.210 3.220 3.180 3.240 85,290,891 274,337,985 3.2165 2.490 2.482 2.490 2.459 2.506 110,288,993 2.4874 0.00%
2022-09-30 0 3.220 3.210 3.220 3.180 3.260 137,093,484 439,054,250 3.2026 2.490 2.482 2.490 2.459 2.521 177,274,526 2.4767 0.62%
2022-09-29 0 3.200 3.190 3.200 3.170 3.310 113,850,124 367,069,309 3.2241 2.475 2.467 2.475 2.451 2.560 147,218,717 2.4934 0.00%
2022-09-28 0 3.200 3.190 3.200 3.190 3.280 129,010,935 414,266,817 3.2111 2.475 2.467 2.475 2.467 2.537 166,823,044 2.4833 -2.14%
2022-09-27 0 3.270 3.260 3.270 3.230 3.300 83,914,251 273,585,386 3.2603 2.529 2.521 2.529 2.498 2.552 108,508,870 2.5213 0.00%
2022-09-26 0 3.270 3.260 3.270 3.230 3.380 219,544,893 722,159,977 3.2893 2.529 2.521 2.529 2.498 2.614 283,891,807 2.5438 -4.94%
2022-09-23 0 3.440 3.430 3.440 3.390 3.500 123,601,284 427,824,123 3.4613 2.660 2.653 2.660 2.622 2.707 159,827,866 2.6768 1.47%
2022-09-22 0 3.390 3.380 3.390 3.320 3.440 95,800,655 324,708,594 3.3894 2.622 2.614 2.622 2.567 2.660 123,879,088 2.6212 -0.59%
2022-09-21 0 3.410 3.400 3.410 3.340 3.420 83,332,804 281,856,743 3.3823 2.637 2.629 2.637 2.583 2.645 107,757,006 2.6157 1.19%
2022-09-20 0 3.370 3.370 3.380 3.360 3.400 84,496,776 285,464,540 3.3784 2.606 2.606 2.614 2.598 2.629 109,262,129 2.6127 -0.30%
2022-09-19 0 3.380 3.370 3.380 3.370 3.440 89,559,173 303,929,800 3.3936 2.614 2.606 2.614 2.606 2.660 115,808,275 2.6244 -1.46%
2022-09-16 0 3.430 3.430 3.440 3.410 3.470 134,868,086 462,793,147 3.4315 2.653 2.653 2.660 2.637 2.683 174,396,881 2.6537 -2.00%
2022-09-15 0 3.500 3.490 3.500 3.480 3.540 66,923,278 234,908,707 3.5101 2.707 2.699 2.707 2.691 2.738 86,537,974 2.7145 0.29%
2022-09-14 0 3.490 3.490 3.500 3.450 3.500 56,516,860 196,863,843 3.4833 2.699 2.699 2.707 2.668 2.707 73,081,515 2.6938 -0.57%
2022-09-13 0 3.510 3.500 3.510 3.460 3.540 97,101,472 340,038,854 3.5019 2.714 2.707 2.714 2.676 2.738 125,561,164 2.7082 0.29%
2022-09-09 0 3.500 3.490 3.500 3.450 3.510 133,385,888 465,714,438 3.4915 2.707 2.699 2.707 2.668 2.714 172,480,262 2.7001 1.84%
2022-09-08 0 3.670 3.660 3.670 3.610 3.690 163,293,002 596,451,804 3.6526 2.658 2.650 2.658 2.614 2.672 225,492,262 2.6451 -1.87%
2022-09-07 0 3.740 3.730 3.740 3.630 3.740 147,908,498 548,721,374 3.7099 2.708 2.701 2.708 2.629 2.708 204,247,711 2.6865 -0.53%
2022-09-06 0 3.760 3.760 3.770 3.740 3.820 135,279,339 510,150,520 3.7711 2.723 2.723 2.730 2.708 2.766 186,808,031 2.7309 0.53%
2022-09-05 0 3.740 3.730 3.740 3.680 3.780 95,220,710 355,807,923 3.7367 2.708 2.701 2.708 2.665 2.737 131,490,836 2.7060 1.91%
2022-09-02 0 3.670 3.660 3.670 3.610 3.680 69,959,647 256,138,633 3.6612 2.658 2.650 2.658 2.614 2.665 96,607,686 2.6513 0.00%
2022-09-01 0 3.670 3.670 3.680 3.630 3.700 116,183,298 426,476,483 3.6707 2.658 2.658 2.665 2.629 2.679 160,438,196 2.6582 -1.08%
2022-08-31 0 3.710 3.700 3.710 3.630 3.730 199,300,421 736,478,344 3.6953 2.687 2.679 2.687 2.629 2.701 275,215,118 2.6760 -1.85%
2022-08-30 0 3.780 3.770 3.780 3.760 3.850 109,698,284 415,605,526 3.7886 2.737 2.730 2.737 2.723 2.788 151,483,002 2.7436 -0.26%
2022-08-29 0 3.790 3.780 3.790 3.730 3.810 87,909,046 332,198,930 3.7789 2.745 2.737 2.745 2.701 2.759 121,394,116 2.7365 0.53%
2022-08-26 0 3.770 3.760 3.770 3.670 3.780 177,006,598 662,502,467 3.7428 2.730 2.723 2.730 2.658 2.737 244,429,447 2.7104 3.29%
2022-08-25 0 3.650 3.650 3.660 3.600 3.690 123,694,599 452,744,060 3.6602 2.643 2.643 2.650 2.607 2.672 170,810,596 2.6506 1.67%
2022-08-24 0 3.590 3.580 3.590 3.560 3.670 145,908,672 525,154,256 3.5992 2.600 2.593 2.600 2.578 2.658 201,486,139 2.6064 2.28%
2022-08-23 0 3.510 3.510 3.520 3.430 3.530 134,862,929 471,003,839 3.4925 2.542 2.542 2.549 2.484 2.556 186,233,008 2.5291 2.33%
2022-08-22 0 3.430 3.420 3.430 3.380 3.460 94,694,825 324,686,531 3.4288 2.484 2.477 2.484 2.448 2.506 130,764,638 2.4830 0.00%
2022-08-19 0 3.430 3.430 3.440 3.400 3.480 96,873,388 333,530,690 3.4430 2.484 2.484 2.491 2.462 2.520 133,773,028 2.4933 1.48%
2022-08-18 0 3.380 3.370 3.380 3.350 3.400 80,917,233 272,998,064 3.3738 2.448 2.440 2.448 2.426 2.462 111,739,081 2.4432 0.60%
2022-08-17 0 3.360 3.350 3.360 3.300 3.390 92,194,041 308,837,642 3.3499 2.433 2.426 2.433 2.390 2.455 127,311,291 2.4258 1.20%
2022-08-16 0 3.320 3.310 3.320 3.310 3.370 98,823,776 328,368,353 3.3228 2.404 2.397 2.404 2.397 2.440 136,466,331 2.4062 -2.35%
2022-08-15 0 3.400 3.400 3.410 3.370 3.490 160,598,230 547,505,129 3.4092 2.462 2.462 2.469 2.440 2.527 221,771,036 2.4688 -3.41%
2022-08-12 0 3.520 3.510 3.520 3.490 3.550 93,081,000 327,263,602 3.5159 2.549 2.542 2.549 2.527 2.571 128,536,098 2.5461 1.15%
2022-08-11 0 3.480 3.470 3.480 3.450 3.490 62,706,735 217,994,379 3.4764 2.520 2.513 2.520 2.498 2.527 86,592,097 2.5175 1.16%
2022-08-10 0 3.440 3.430 3.440 3.420 3.520 48,661,097 168,045,427 3.4534 2.491 2.484 2.491 2.477 2.549 67,196,394 2.5008 -0.29%
2022-08-09 0 3.450 3.450 3.460 3.420 3.500 99,341,982 342,803,822 3.4507 2.498 2.498 2.506 2.477 2.535 137,181,924 2.4989 0.58%
2022-08-08 0 3.430 3.430 3.440 3.400 3.440 92,340,236 316,103,096 3.4232 2.484 2.484 2.491 2.462 2.491 127,513,172 2.4790 0.00%
2022-08-05 0 3.430 3.430 3.440 3.400 3.500 195,057,933 668,192,241 3.4256 2.484 2.484 2.491 2.462 2.535 269,356,641 2.4807 -2.28%
2022-08-04 0 3.510 3.510 3.520 3.500 3.570 103,344,751 363,756,325 3.5198 2.542 2.542 2.549 2.535 2.585 142,709,372 2.5489 -1.68%
2022-08-03 0 3.570 3.560 3.570 3.530 3.610 39,171,741 139,658,188 3.5653 2.585 2.578 2.585 2.556 2.614 54,092,486 2.5818 -0.28%
2022-08-02 0 3.580 3.570 3.580 3.500 3.590 62,621,926 222,402,614 3.5515 2.593 2.585 2.593 2.535 2.600 86,474,984 2.5719 -1.38%
2022-08-01 0 3.630 3.630 3.640 3.620 3.690 32,041,089 116,542,902 3.6373 2.629 2.629 2.636 2.621 2.672 44,245,727 2.6340 -0.55%
2022-07-29 0 3.650 3.640 3.650 3.620 3.740 61,636,000 225,652,862 3.6611 2.643 2.636 2.643 2.621 2.708 85,113,513 2.6512 -0.82%
2022-07-28 0 3.680 3.680 3.690 3.660 3.720 48,909,115 180,591,998 3.6924 2.665 2.665 2.672 2.650 2.694 67,538,883 2.6739 -0.27%
2022-07-27 0 3.690 3.680 3.690 3.650 3.710 64,497,784 237,418,103 3.6810 2.672 2.665 2.672 2.643 2.687 89,065,367 2.6657 0.82%
2022-07-26 0 3.660 3.650 3.660 3.600 3.690 57,608,700 210,856,569 3.6602 2.650 2.643 2.650 2.607 2.672 79,552,191 2.6505 2.52%
2022-07-25 0 3.570 3.570 3.580 3.550 3.640 42,510,978 152,070,997 3.5772 2.585 2.585 2.593 2.571 2.636 58,703,658 2.5905 -0.83%
2022-07-22 0 3.600 3.590 3.600 3.560 3.620 48,032,764 172,523,187 3.5918 2.607 2.600 2.607 2.578 2.621 66,328,725 2.6010 -0.28%
2022-07-21 0 3.610 3.600 3.610 3.570 3.620 51,629,764 186,132,461 3.6051 2.614 2.607 2.614 2.585 2.621 71,295,843 2.6107 -1.10%
2022-07-20 0 3.650 3.640 3.650 3.630 3.670 42,059,927 153,449,376 3.6484 2.643 2.636 2.643 2.629 2.658 58,080,799 2.6420 0.55%
2022-07-19 0 3.630 3.620 3.630 3.600 3.660 55,281,707 200,476,632 3.6265 2.629 2.621 2.629 2.607 2.650 76,338,833 2.6261 0.55%
2022-07-18 0 3.610 3.600 3.610 3.480 3.630 118,424,855 423,460,617 3.5758 2.614 2.607 2.614 2.520 2.629 163,533,575 2.5894 4.34%
2022-07-15 0 3.460 3.450 3.460 3.410 3.510 68,646,205 237,074,795 3.4536 2.506 2.498 2.506 2.469 2.542 94,793,946 2.5009 -1.42%
2022-07-14 0 3.510 3.510 3.520 3.480 3.540 60,599,487 212,260,229 3.5027 2.542 2.542 2.549 2.520 2.564 83,682,186 2.5365 -0.57%
2022-07-13 0 3.530 3.520 3.530 3.470 3.530 63,841,255 223,556,291 3.5018 2.556 2.549 2.556 2.513 2.556 88,158,763 2.5358 -0.56%
2022-07-12 0 3.550 3.540 3.550 3.510 3.580 58,005,753 205,517,971 3.5431 2.571 2.564 2.571 2.542 2.593 80,100,484 2.5658 0.28%
2022-07-11 0 3.540 3.530 3.540 3.510 3.570 31,745,067 112,196,330 3.5343 2.564 2.556 2.564 2.542 2.585 43,836,949 2.5594 -0.56%
2022-07-08 0 3.560 3.560 3.570 3.550 3.610 56,879,743 203,737,342 3.5819 2.578 2.578 2.585 2.571 2.614 78,545,570 2.5939 0.85%
2022-07-07 0 3.530 3.530 3.540 3.470 3.530 84,341,252 295,709,988 3.5061 2.556 2.556 2.564 2.513 2.556 116,467,329 2.5390 -0.56%
2022-07-06 0 3.550 3.540 3.550 3.490 3.610 224,806,266 795,043,048 3.5366 2.571 2.564 2.571 2.527 2.614 310,436,288 2.5611 -4.31%
2022-07-05 0 3.710 3.710 3.720 3.700 3.780 69,724,360 260,389,446 3.7346 2.687 2.687 2.694 2.679 2.737 96,282,777 2.7044 0.00%
2022-07-04 0 3.710 3.700 3.710 3.670 3.740 95,601,262 353,546,222 3.6981 2.687 2.679 2.687 2.658 2.708 132,016,342 2.6780 -0.80%
2022-06-30 0 3.740 3.740 3.750 3.720 3.780 80,283,300 301,060,871 3.7500 2.708 2.708 2.716 2.694 2.737 110,863,679 2.7156 -1.06%
2022-06-29 0 3.780 3.780 3.790 3.780 3.890 97,913,934 374,767,147 3.8275 2.737 2.737 2.745 2.737 2.817 135,209,925 2.7717 -1.05%
2022-06-28 0 3.820 3.810 3.820 3.780 3.840 101,537,754 387,092,789 3.8123 2.766 2.759 2.766 2.737 2.781 140,214,079 2.7607 2.41%
2022-06-27 0 3.730 3.720 3.730 3.650 3.750 144,808,242 535,486,900 3.6979 2.701 2.694 2.701 2.643 2.716 199,966,549 2.6779 1.63%
2022-06-24 0 3.670 3.660 3.670 3.600 3.680 148,693,631 542,391,451 3.6477 2.658 2.650 2.658 2.607 2.665 205,331,905 2.6415 -0.81%
2022-06-23 0 3.700 3.690 3.700 3.670 3.720 92,927,928 343,450,741 3.6959 2.679 2.672 2.679 2.658 2.694 128,324,720 2.6764 0.27%
2022-06-22 0 3.690 3.690 3.700 3.670 3.830 189,312,121 705,173,613 3.7249 2.672 2.672 2.679 2.658 2.774 261,422,216 2.6975 -4.16%
2022-06-21 0 3.850 3.840 3.850 3.810 3.870 58,696,582 225,762,149 3.8463 2.788 2.781 2.788 2.759 2.803 81,054,454 2.7853 1.32%
2022-06-20 0 3.800 3.790 3.800 3.720 3.810 142,054,682 535,851,929 3.7722 2.752 2.745 2.752 2.694 2.759 196,164,142 2.7317 -1.73%
2022-06-17 0 3.980 3.980 4.000 3.980 4.050 184,945,538 742,855,303 4.0166 2.800 2.800 2.814 2.800 2.850 262,862,832 2.8260 -2.69%
2022-06-16 0 4.090 4.090 4.100 4.060 4.220 108,151,784 444,257,999 4.1077 2.878 2.878 2.885 2.857 2.969 153,715,978 2.8901 -3.54%
2022-06-15 0 4.240 4.240 4.250 4.210 4.320 84,058,882 358,362,785 4.2632 2.983 2.983 2.990 2.962 3.039 119,472,770 2.9995 -1.85%
2022-06-14 0 4.320 4.310 4.320 4.220 4.360 130,992,144 562,945,299 4.2976 3.039 3.032 3.039 2.969 3.068 186,178,949 3.0237 0.23%
2022-06-13 0 4.310 4.300 4.310 4.200 4.320 93,953,641 403,004,977 4.2894 3.032 3.025 3.032 2.955 3.039 133,536,177 3.0179 0.00%
2022-06-10 0 4.310 4.310 4.320 4.250 4.350 89,040,563 382,908,621 4.3004 3.032 3.032 3.039 2.990 3.061 126,553,226 3.0257 -1.15%
2022-06-09 0 4.360 4.360 4.370 4.320 4.430 97,220,082 425,390,659 4.3755 3.068 3.068 3.075 3.039 3.117 138,178,765 3.0786 0.69%
2022-06-08 0 4.330 4.320 4.330 4.250 4.340 127,106,932 547,152,359 4.3047 3.047 3.039 3.047 2.990 3.054 180,656,903 3.0287 2.36%
2022-06-07 0 4.230 4.230 4.240 4.140 4.250 74,646,562 315,158,486 4.2220 2.976 2.976 2.983 2.913 2.990 106,095,053 2.9705 0.95%
2022-06-06 0 4.190 4.180 4.190 4.150 4.250 103,647,047 434,475,254 4.1919 2.948 2.941 2.948 2.920 2.990 147,313,401 2.9493 0.96%
2022-06-02 0 4.150 4.150 4.160 4.080 4.150 73,406,975 302,756,982 4.1244 2.920 2.920 2.927 2.871 2.920 104,333,230 2.9018 -0.72%
2022-06-01 0 4.180 4.170 4.180 4.120 4.190 110,579,874 461,157,667 4.1704 2.941 2.934 2.941 2.899 2.948 157,167,019 2.9342 -0.71%
2022-05-31 0 4.210 4.200 4.210 4.120 4.210 164,639,437 691,020,111 4.1972 2.962 2.955 2.962 2.899 2.962 234,001,799 2.9531 2.18%
2022-05-30 0 4.120 4.120 4.130 4.110 4.190 69,121,977 286,560,784 4.1457 2.899 2.899 2.906 2.892 2.948 98,242,968 2.9169 -0.24%
2022-05-27 0 4.130 4.130 4.140 4.080 4.190 135,622,053 560,395,166 4.1320 2.906 2.906 2.913 2.871 2.948 192,759,432 2.9072 2.23%
2022-05-26 0 4.040 4.030 4.040 3.970 4.050 82,131,041 330,777,776 4.0274 2.842 2.835 2.842 2.793 2.850 116,732,733 2.8336 0.50%
2022-05-25 0 4.020 4.020 4.030 3.950 4.040 75,795,257 303,660,903 4.0063 2.828 2.828 2.835 2.779 2.842 107,727,692 2.8188 2.03%
2022-05-24 0 3.940 3.930 3.940 3.900 3.980 72,302,856 285,256,142 3.9453 2.772 2.765 2.772 2.744 2.800 102,763,947 2.7758 0.00%
2022-05-23 0 3.940 3.930 3.940 3.900 3.970 66,038,379 260,235,871 3.9407 2.772 2.765 2.772 2.744 2.793 93,860,255 2.7726 0.77%
2022-05-20 0 3.910 3.910 3.920 3.850 3.940 101,943,872 398,916,797 3.9131 2.751 2.751 2.758 2.709 2.772 144,892,681 2.7532 2.09%
2022-05-19 0 3.830 3.820 3.830 3.760 3.840 49,362,919 187,765,294 3.8038 2.695 2.688 2.695 2.645 2.702 70,159,447 2.6763 -0.26%
2022-05-18 0 3.840 3.830 3.840 3.780 3.880 69,077,933 264,377,187 3.8272 2.702 2.695 2.702 2.660 2.730 98,180,369 2.6928 0.52%
2022-05-17 0 3.820 3.810 3.820 3.740 3.840 96,248,148 366,543,966 3.8083 2.688 2.681 2.688 2.631 2.702 136,797,357 2.6795 2.96%
2022-05-16 0 3.710 3.710 3.720 3.680 3.820 79,794,877 296,635,529 3.7175 2.610 2.610 2.617 2.589 2.688 113,412,346 2.6155 -1.07%
2022-05-13 0 3.750 3.740 3.750 3.710 3.770 65,552,206 245,396,189 3.7435 2.638 2.631 2.638 2.610 2.653 93,169,258 2.6339 1.08%
2022-05-12 0 3.710 3.710 3.720 3.680 3.830 78,142,953 292,887,137 3.7481 2.610 2.610 2.617 2.589 2.695 111,064,469 2.6371 -0.54%
2022-05-11 0 3.730 3.730 3.740 3.720 3.750 98,627,177 368,266,819 3.7339 2.624 2.624 2.631 2.617 2.638 140,178,667 2.6271 -1.32%
2022-05-10 0 3.780 3.770 3.780 3.700 3.800 159,688,937 597,967,967 3.7446 2.660 2.653 2.660 2.603 2.674 226,965,661 2.6346 -4.30%
2022-05-06 0 3.950 3.940 3.950 3.910 4.020 68,700,510 271,139,869 3.9467 2.779 2.772 2.779 2.751 2.828 97,643,938 2.7768 -1.25%
2022-05-05 0 4.000 4.000 4.010 3.970 4.030 126,537,565 506,438,191 4.0023 2.814 2.814 2.821 2.793 2.835 179,847,662 2.8159 2.04%
2022-05-04 0 3.920 3.910 3.920 3.860 3.920 72,492,811 282,353,562 3.8949 2.758 2.751 2.758 2.716 2.758 103,033,930 2.7404 1.82%
2022-05-03 0 3.850 3.850 3.860 3.780 3.910 103,897,547 400,514,067 3.8549 2.709 2.709 2.716 2.660 2.751 147,669,437 2.7122 1.32%
2022-04-29 0 3.800 3.800 3.810 3.710 3.850 219,449,656 829,281,159 3.7789 2.674 2.674 2.681 2.610 2.709 311,903,486 2.6588 0.80%
2022-04-28 0 3.770 3.770 3.780 3.720 3.820 146,679,853 554,206,458 3.7783 2.653 2.653 2.660 2.617 2.688 208,475,868 2.6584 1.07%
2022-04-27 0 3.730 3.720 3.730 3.670 3.780 103,444,819 386,075,269 3.7322 2.624 2.617 2.624 2.582 2.660 147,025,975 2.6259 1.08%
2022-04-26 0 3.690 3.690 3.700 3.630 3.750 116,353,783 428,748,292 3.6849 2.596 2.596 2.603 2.554 2.638 165,373,467 2.5926 -1.34%
2022-04-25 0 3.740 3.730 3.740 3.710 3.840 125,838,414 472,807,649 3.7573 2.631 2.624 2.631 2.610 2.702 178,853,960 2.6435 -4.35%
2022-04-22 0 3.910 3.910 3.920 3.850 3.930 99,442,976 388,056,488 3.9023 2.751 2.751 2.758 2.709 2.765 141,338,161 2.7456 -0.76%
2022-04-21 0 3.940 3.930 3.940 3.910 4.060 86,501,358 341,358,241 3.9463 2.772 2.765 2.772 2.751 2.857 122,944,258 2.7765 -1.50%
2022-04-20 0 4.000 4.000 4.010 3.980 4.090 93,136,408 374,216,383 4.0179 2.814 2.814 2.821 2.800 2.878 132,374,645 2.8269 -2.91%
2022-04-19 0 4.120 4.120 4.130 4.070 4.180 91,164,111 376,598,150 4.1310 2.899 2.899 2.906 2.864 2.941 129,571,422 2.9065 0.98%
2022-04-14 0 4.080 4.080 4.090 4.070 4.140 69,492,160 285,200,277 4.1041 2.871 2.871 2.878 2.864 2.913 98,769,109 2.8875 1.24%
2022-04-13 0 4.030 4.030 4.040 3.990 4.090 71,560,768 289,235,462 4.0418 2.835 2.835 2.842 2.807 2.878 101,709,218 2.8437 2.03%
2022-04-12 0 3.950 3.950 3.960 3.900 4.020 103,917,951 409,943,430 3.9449 2.779 2.779 2.786 2.744 2.828 147,698,437 2.7755 -1.74%
2022-04-11 0 4.020 4.010 4.020 4.000 4.100 76,383,208 308,046,075 4.0329 2.828 2.821 2.828 2.814 2.885 108,563,346 2.8375 -1.71%
2022-04-08 0 4.090 4.080 4.090 4.050 4.130 78,026,089 319,113,479 4.0898 2.878 2.871 2.878 2.850 2.906 110,898,370 2.8775 0.25%
2022-04-07 0 4.080 4.080 4.090 4.070 4.160 76,207,188 312,771,300 4.1042 2.871 2.871 2.878 2.864 2.927 108,313,169 2.8877 -1.21%
2022-04-06 0 4.130 4.120 4.130 4.000 4.210 156,273,833 646,297,461 4.1357 2.906 2.899 2.906 2.814 2.962 222,111,778 2.9098 1.98%
2022-04-04 0 4.050 4.050 4.060 3.970 4.090 97,892,470 395,543,903 4.0406 2.850 2.850 2.857 2.793 2.878 139,134,429 2.8429 1.50%
2022-04-01 0 3.990 3.980 3.990 3.890 4.000 143,022,672 566,034,166 3.9577 2.807 2.800 2.807 2.737 2.814 203,277,922 2.7845 -1.72%
2022-03-31 0 4.060 4.060 4.080 4.030 4.140 92,027,397 375,783,114 4.0834 2.857 2.857 2.871 2.835 2.913 130,798,409 2.8730 -1.46%
2022-03-30 0 4.120 4.110 4.120 4.060 4.140 112,443,714 460,691,222 4.0971 2.899 2.892 2.899 2.857 2.913 159,816,092 2.8826 -0.24%
2022-03-29 0 4.130 4.130 4.140 4.030 4.150 72,924,394 299,782,825 4.1109 2.906 2.906 2.913 2.835 2.920 103,647,338 2.8923 0.49%
2022-03-28 0 4.110 4.100 4.110 4.030 4.150 107,909,793 441,766,876 4.0939 2.892 2.885 2.892 2.835 2.920 153,372,036 2.8804 2.24%
2022-03-25 0 4.020 4.010 4.020 3.920 4.080 74,441,418 298,158,803 4.0053 2.828 2.821 2.828 2.758 2.871 105,803,482 2.8180 0.50%
2022-03-24 0 4.000 3.990 4.000 3.960 4.080 118,817,651 476,578,690 4.0110 2.814 2.807 2.814 2.786 2.871 168,875,360 2.8221 1.78%
2022-03-23 0 3.930 3.920 3.930 3.900 3.990 110,962,080 437,272,434 3.9407 2.765 2.758 2.765 2.744 2.807 157,710,248 2.7726 -1.50%
2022-03-22 0 3.990 3.980 3.990 3.870 4.020 135,260,457 536,426,178 3.9659 2.807 2.800 2.807 2.723 2.828 192,245,496 2.7903 4.72%
2022-03-21 0 3.810 3.810 3.820 3.780 3.890 119,366,911 456,162,990 3.8215 2.681 2.681 2.688 2.660 2.737 169,656,022 2.6888 -1.04%
2022-03-18 0 3.850 3.850 3.860 3.810 3.940 227,589,331 879,567,138 3.8647 2.709 2.709 2.716 2.681 2.772 323,472,395 2.7191 1.58%
2022-03-17 0 3.790 3.780 3.790 3.600 3.800 172,378,457 638,008,169 3.7012 2.667 2.660 2.667 2.533 2.674 245,001,257 2.6041 4.41%
2022-03-16 0 3.630 3.620 3.630 3.470 3.660 197,754,028 708,809,636 3.5843 2.554 2.547 2.554 2.441 2.575 281,067,521 2.5218 2.54%
2022-03-15 0 3.540 3.540 3.550 3.460 3.690 300,938,967 1,075,842,449 3.5750 2.491 2.491 2.498 2.434 2.596 427,724,129 2.5153 -6.60%
2022-03-14 0 3.790 3.790 3.800 3.740 3.940 154,958,560 591,641,619 3.8181 2.667 2.667 2.674 2.631 2.772 220,242,382 2.6863 -4.05%
2022-03-11 0 3.950 3.950 3.960 3.810 4.000 174,567,532 683,434,572 3.9150 2.779 2.779 2.786 2.681 2.814 248,112,587 2.7545 -1.50%
2022-03-10 0 4.010 4.010 4.020 3.980 4.090 233,751,108 937,738,145 4.0117 2.821 2.821 2.828 2.800 2.878 332,230,120 2.8226 -3.84%
2022-03-09 0 4.170 4.160 4.170 4.040 4.340 220,126,240 923,181,586 4.1939 2.934 2.927 2.934 2.842 3.054 312,865,114 2.9507 -3.47%
2022-03-08 0 4.320 4.320 4.330 4.290 4.480 210,958,889 916,383,979 4.3439 3.039 3.039 3.047 3.018 3.152 299,835,571 3.0563 -3.36%
2022-03-07 0 4.470 4.460 4.470 4.370 4.490 296,156,368 1,315,100,483 4.4406 3.145 3.138 3.145 3.075 3.159 420,926,627 3.1243 4.44%
2022-03-04 0 4.280 4.280 4.290 4.180 4.300 165,062,787 703,633,977 4.2628 3.011 3.011 3.018 2.941 3.025 234,603,506 2.9992 -0.47%
2022-03-03 0 4.300 4.290 4.300 4.270 4.350 139,731,422 602,541,076 4.3121 3.025 3.018 3.025 3.004 3.061 198,600,073 3.0339 1.18%
2022-03-02 0 4.250 4.240 4.250 4.180 4.290 198,834,435 845,146,075 4.2505 2.990 2.983 2.990 2.941 3.018 282,603,102 2.9906 2.91%
2022-03-01 0 4.130 4.130 4.140 4.090 4.200 90,053,879 372,946,382 4.1414 2.906 2.906 2.913 2.878 2.955 127,993,451 2.9138 -0.96%
2022-02-28 0 4.170 4.160 4.170 4.090 4.180 152,082,344 628,979,798 4.1358 2.934 2.927 2.934 2.878 2.941 216,154,421 2.9099 1.71%
2022-02-25 0 4.100 4.090 4.100 4.050 4.260 319,608,071 1,316,261,886 4.1184 2.885 2.878 2.885 2.850 2.997 454,258,500 2.8976 -3.76%
2022-02-24 0 4.260 4.250 4.260 4.090 4.290 318,063,228 1,343,056,081 4.2226 2.997 2.990 2.997 2.878 3.018 452,062,817 2.9710 3.40%
2022-02-23 0 4.120 4.120 4.130 4.100 4.190 71,027,254 292,492,933 4.1180 2.899 2.899 2.906 2.885 2.948 100,950,936 2.8974 -1.20%
2022-02-22 0 4.170 4.160 4.170 4.100 4.250 121,948,810 507,637,066 4.1627 2.934 2.927 2.934 2.885 2.990 173,325,671 2.9288 1.71%
2022-02-21 0 4.100 4.090 4.100 4.020 4.120 71,906,110 293,158,326 4.0770 2.885 2.878 2.885 2.828 2.899 102,200,053 2.8685 0.24%
2022-02-18 0 4.090 4.080 4.090 4.040 4.130 51,232,487 209,189,991 4.0832 2.878 2.871 2.878 2.842 2.906 72,816,661 2.8728 -0.73%
2022-02-17 0 4.120 4.110 4.120 4.050 4.130 54,040,657 221,529,822 4.0993 2.899 2.892 2.899 2.850 2.906 76,807,909 2.8842 0.73%
2022-02-16 0 4.090 4.090 4.100 3.960 4.110 103,107,790 416,670,727 4.0411 2.878 2.878 2.885 2.786 2.892 146,546,956 2.8433 -0.24%
2022-02-15 0 4.100 4.090 4.100 4.060 4.250 106,091,143 435,714,053 4.1070 2.885 2.878 2.885 2.857 2.990 150,787,192 2.8896 -3.53%
2022-02-14 0 4.250 4.240 4.250 4.220 4.290 184,711,016 786,160,242 4.2562 2.990 2.983 2.990 2.969 3.018 262,529,506 2.9946 2.66%
2022-02-11 0 4.140 4.130 4.140 4.070 4.170 91,463,508 377,815,111 4.1308 2.913 2.906 2.913 2.864 2.934 129,996,955 2.9063 1.22%
2022-02-10 0 4.090 4.090 4.100 4.060 4.140 87,120,131 356,176,491 4.0883 2.878 2.878 2.885 2.857 2.913 123,823,719 2.8765 -0.73%
2022-02-09 0 4.120 4.110 4.120 4.050 4.150 102,565,959 421,518,304 4.1097 2.899 2.892 2.899 2.850 2.920 145,776,853 2.8915 -0.24%
2022-02-08 0 4.130 4.130 4.140 4.060 4.150 177,377,584 729,460,376 4.1125 2.906 2.906 2.913 2.857 2.920 252,106,510 2.8935 0.73%
2022-02-07 0 4.100 4.090 4.100 4.000 4.130 190,113,656 776,250,187 4.0831 2.885 2.878 2.885 2.814 2.906 270,208,271 2.8728 3.27%
2022-02-04 0 3.970 3.960 3.970 3.950 4.000 101,173,605 401,880,996 3.9722 2.793 2.786 2.793 2.779 2.814 143,797,902 2.7948 2.58%
2022-01-31 0 3.870 3.870 3.880 3.840 3.900 43,143,790 166,879,389 3.8680 2.723 2.723 2.730 2.702 2.744 61,320,208 2.7214 -0.77%
2022-01-28 0 3.900 3.890 3.900 3.850 3.960 71,806,389 279,428,674 3.8914 2.744 2.737 2.744 2.709 2.786 102,058,319 2.7379 -0.76%
2022-01-27 0 3.930 3.910 3.930 3.880 3.970 76,510,452 299,806,585 3.9185 2.765 2.751 2.765 2.730 2.793 108,744,197 2.7570 -0.25%
2022-01-26 0 3.940 3.930 3.940 3.910 3.970 103,628,014 408,339,237 3.9404 2.772 2.765 2.772 2.751 2.793 147,286,350 2.7724 1.81%
2022-01-25 0 3.870 3.870 3.880 3.830 3.920 109,387,132 423,679,648 3.8732 2.723 2.723 2.730 2.695 2.758 155,471,776 2.7251 -1.28%
2022-01-24 0 3.920 3.920 3.930 3.870 3.960 67,355,905 264,233,283 3.9229 2.758 2.758 2.765 2.723 2.786 95,732,853 2.7601 0.51%
2022-01-21 0 3.900 3.890 3.900 3.790 3.900 194,347,636 747,606,296 3.8467 2.744 2.737 2.744 2.667 2.744 276,226,021 2.7065 -1.27%
2022-01-20 0 3.950 3.940 3.950 3.880 3.970 171,080,466 672,105,758 3.9286 2.779 2.772 2.779 2.730 2.793 243,156,425 2.7641 -1.74%
2022-01-19 0 4.020 4.010 4.020 3.980 4.040 124,486,954 499,124,866 4.0095 2.828 2.821 2.828 2.800 2.842 176,933,132 2.8210 1.26%
2022-01-18 0 3.970 3.970 3.980 3.870 3.980 125,219,803 493,642,918 3.9422 2.793 2.793 2.800 2.723 2.800 177,974,729 2.7737 1.79%
2022-01-17 0 3.900 3.890 3.900 3.860 3.930 79,152,129 308,164,729 3.8933 2.744 2.737 2.744 2.716 2.765 112,498,809 2.7393 0.78%
2022-01-14 0 3.870 3.870 3.880 3.850 3.890 72,563,381 280,715,973 3.8686 2.723 2.723 2.730 2.709 2.737 103,134,231 2.7219 -0.51%
2022-01-13 0 3.890 3.880 3.890 3.850 3.930 158,687,887 618,099,955 3.8951 2.737 2.730 2.737 2.709 2.765 225,542,870 2.7405 1.83%
2022-01-12 0 3.820 3.810 3.820 3.770 3.870 124,623,614 474,680,680 3.8089 2.688 2.681 2.688 2.653 2.723 177,127,367 2.6799 3.24%
2022-01-11 0 3.700 3.690 3.700 3.650 3.750 69,530,563 257,706,972 3.7064 2.603 2.596 2.603 2.568 2.638 98,823,691 2.6077 -0.54%
2022-01-10 0 3.720 3.710 3.720 3.670 3.720 70,220,385 259,846,285 3.7004 2.617 2.610 2.617 2.582 2.617 99,804,134 2.6036 0.27%
2022-01-07 0 3.710 3.700 3.710 3.510 3.720 258,293,020 949,459,642 3.6759 2.610 2.603 2.610 2.470 2.617 367,111,504 2.5863 6.30%
2022-01-06 0 3.490 3.490 3.500 3.460 3.530 54,020,615 188,435,626 3.4882 2.456 2.456 2.463 2.434 2.484 76,779,424 2.4542 -0.57%
2022-01-05 0 3.510 3.500 3.510 3.440 3.540 84,686,482 296,624,678 3.5026 2.470 2.463 2.470 2.420 2.491 120,364,777 2.4644 1.45%
2022-01-04 0 3.460 3.450 3.460 3.430 3.510 60,100,797 207,591,807 3.4541 2.434 2.427 2.434 2.413 2.470 85,421,178 2.4302 -0.57%
2022-01-03 0 3.480 3.470 3.480 3.450 3.510 36,654,422 127,557,917 3.4800 2.448 2.441 2.448 2.427 2.470 52,096,878 2.4485 0.29%
2021-12-31 0 3.470 3.460 3.470 3.430 3.490 26,880,000 92,951,400 3.4580 2.441 2.434 2.441 2.413 2.456 38,204,506 2.4330 0.00%
2021-12-30 0 3.470 3.460 3.470 3.430 3.510 44,788,480 155,315,542 3.4678 2.441 2.434 2.441 2.413 2.470 63,657,803 2.4399 -1.14%
2021-12-29 0 3.510 3.500 3.510 3.480 3.520 28,361,069 99,437,260 3.5061 2.470 2.463 2.470 2.448 2.477 40,309,547 2.4668 0.29%
2021-12-28 0 3.500 3.500 3.510 3.480 3.540 48,363,283 169,607,084 3.5069 2.463 2.463 2.470 2.448 2.491 68,738,666 2.4674 0.57%
2021-12-24 0 3.480 3.480 3.490 3.480 3.540 20,434,036 71,502,334 3.4992 2.448 2.448 2.456 2.448 2.491 29,042,867 2.4620 0.29%
2021-12-23 0 3.470 3.470 3.480 3.400 3.520 88,293,545 306,801,650 3.4748 2.441 2.441 2.448 2.392 2.477 125,491,491 2.4448 2.06%
2021-12-22 0 3.400 3.390 3.400 3.370 3.420 46,352,307 157,232,969 3.3921 2.392 2.385 2.392 2.371 2.406 65,880,468 2.3866 0.89%
2021-12-21 0 3.370 3.360 3.370 3.330 3.430 98,858,874 332,745,840 3.3659 2.371 2.364 2.371 2.343 2.413 140,507,978 2.3682 -1.75%
2021-12-20 0 3.430 3.420 3.430 3.370 3.480 106,742,178 364,339,197 3.4133 2.413 2.406 2.413 2.371 2.448 151,712,507 2.4015 -2.28%
2021-12-17 0 3.510 3.500 3.510 3.490 3.560 73,958,167 260,291,392 3.5194 2.470 2.463 2.470 2.456 2.505 105,116,638 2.4762 -0.57%
2021-12-16 0 3.530 3.520 3.530 3.440 3.530 72,239,807 253,067,490 3.5032 2.484 2.477 2.484 2.420 2.484 102,674,336 2.4648 2.32%
2021-12-15 0 3.450 3.450 3.460 3.430 3.500 57,401,547 198,309,218 3.4548 2.427 2.427 2.434 2.413 2.463 81,584,738 2.4307 -1.43%
2021-12-14 0 3.500 3.490 3.500 3.430 3.520 62,064,535 215,462,320 3.4716 2.463 2.456 2.463 2.413 2.477 88,212,236 2.4425 -1.41%
2021-12-13 0 3.550 3.540 3.550 3.510 3.580 38,571,898 136,744,651 3.5452 2.498 2.491 2.498 2.470 2.519 54,822,184 2.4943 0.57%
2021-12-10 0 3.530 3.520 3.530 3.500 3.580 35,979,114 126,943,989 3.5283 2.484 2.477 2.484 2.463 2.519 51,137,064 2.4824 -1.40%
2021-12-09 0 3.580 3.580 3.590 3.540 3.650 88,373,690 317,730,849 3.5953 2.519 2.519 2.526 2.491 2.568 125,605,401 2.5296 0.85%
2021-12-08 0 3.550 3.550 3.560 3.510 3.580 93,551,416 331,648,142 3.5451 2.498 2.498 2.505 2.470 2.519 132,964,495 2.4943 0.85%
2021-12-07 0 3.520 3.520 3.530 3.490 3.580 74,052,676 261,049,270 3.5252 2.477 2.477 2.484 2.456 2.519 105,250,964 2.4803 0.28%
2021-12-06 0 3.510 3.510 3.520 3.480 3.570 100,208,103 353,212,451 3.5248 2.470 2.470 2.477 2.448 2.512 142,425,635 2.4800 0.00%
2021-12-03 0 3.510 3.500 3.510 3.400 3.530 117,439,474 409,405,760 3.4861 2.470 2.463 2.470 2.392 2.484 166,916,558 2.4528 2.03%
2021-12-02 0 3.440 3.430 3.440 3.360 3.490 84,651,367 291,342,329 3.4417 2.420 2.413 2.420 2.364 2.456 120,314,868 2.4215 0.29%
2021-12-01 0 3.430 3.430 3.440 3.360 3.450 105,123,414 359,548,076 3.4202 2.413 2.413 2.420 2.364 2.427 149,411,760 2.4064 1.18%
2021-11-30 0 3.390 3.380 3.390 3.340 3.480 159,253,257 538,988,006 3.3845 2.385 2.378 2.385 2.350 2.448 226,346,429 2.3813 -0.59%
2021-11-29 0 3.410 3.400 3.410 3.340 3.440 115,961,542 394,403,254 3.4012 2.399 2.392 2.399 2.350 2.420 164,815,976 2.3930 0.00%
2021-11-26 0 3.410 3.400 3.410 3.380 3.500 134,291,713 459,784,382 3.4238 2.399 2.392 2.399 2.378 2.463 190,868,622 2.4089 -3.40%
2021-11-25 0 3.530 3.520 3.530 3.510 3.610 57,345,177 202,374,561 3.5291 2.484 2.477 2.484 2.470 2.540 81,504,619 2.4830 -1.12%
2021-11-24 0 3.570 3.570 3.580 3.560 3.700 120,083,760 434,591,891 3.6191 2.512 2.512 2.519 2.505 2.603 170,674,878 2.5463 2.00%
2021-11-23 0 3.500 3.500 3.510 3.470 3.550 61,770,592 216,451,300 3.5041 2.463 2.463 2.470 2.441 2.498 87,794,455 2.4654 0.57%
2021-11-22 0 3.480 3.480 3.490 3.450 3.520 75,984,352 264,103,056 3.4758 2.448 2.448 2.456 2.427 2.477 107,996,452 2.4455 -1.69%
2021-11-19 0 3.540 3.530 3.540 3.470 3.570 66,581,585 234,812,234 3.5267 2.491 2.484 2.491 2.441 2.512 94,632,313 2.4813 0.00%
2021-11-18 0 3.540 3.530 3.540 3.520 3.620 89,107,095 316,815,466 3.5554 2.491 2.484 2.491 2.477 2.547 126,647,788 2.5015 -2.75%
2021-11-17 0 3.640 3.630 3.640 3.550 3.660 103,021,586 373,254,583 3.6231 2.561 2.554 2.561 2.498 2.575 146,424,435 2.5491 1.68%
2021-11-16 0 3.580 3.570 3.580 3.520 3.620 105,867,400 379,159,971 3.5815 2.519 2.512 2.519 2.477 2.547 150,469,186 2.5199 1.13%
2021-11-15 0 3.540 3.540 3.550 3.470 3.570 69,739,848 244,885,173 3.5114 2.491 2.491 2.498 2.441 2.512 99,121,147 2.4706 -0.28%
2021-11-12 0 3.550 3.540 3.550 3.500 3.560 65,576,230 231,862,061 3.5358 2.498 2.491 2.498 2.463 2.505 93,203,403 2.4877 0.57%
2021-11-11 0 3.530 3.530 3.540 3.440 3.540 105,114,468 367,038,257 3.4918 2.484 2.484 2.491 2.420 2.491 149,399,045 2.4568 0.28%
2021-11-10 0 3.520 3.520 3.530 3.450 3.570 69,649,119 243,611,058 3.4977 2.477 2.477 2.484 2.427 2.512 98,992,194 2.4609 0.28%
2021-11-09 0 3.510 3.500 3.510 3.460 3.550 59,910,432 209,576,389 3.4982 2.470 2.463 2.470 2.434 2.498 85,150,612 2.4612 0.00%
2021-11-08 0 3.510 3.510 3.520 3.460 3.580 82,970,269 292,073,855 3.5202 2.470 2.470 2.477 2.434 2.519 117,925,526 2.4768 2.03%
2021-11-05 0 3.440 3.440 3.450 3.420 3.600 206,297,064 714,409,617 3.4630 2.420 2.420 2.427 2.406 2.533 293,209,726 2.4365 -4.97%
2021-11-04 0 3.620 3.610 3.620 3.540 3.620 94,468,525 338,999,762 3.5885 2.547 2.540 2.547 2.491 2.547 134,267,981 2.5248 0.00%
2021-11-03 0 3.620 3.610 3.620 3.580 3.700 133,245,383 483,674,433 3.6300 2.547 2.540 2.547 2.519 2.603 189,381,475 2.5540 -1.90%
2021-11-02 0 3.690 3.690 3.700 3.650 3.820 120,154,577 444,323,139 3.6979 2.596 2.596 2.603 2.568 2.688 170,775,531 2.6018 -1.60%
2021-11-01 0 3.750 3.740 3.750 3.690 3.800 93,499,817 348,417,958 3.7264 2.638 2.631 2.638 2.596 2.674 132,891,158 2.6218 -0.27%
2021-10-29 0 3.760 3.760 3.770 3.690 3.770 110,243,879 412,850,862 3.7449 2.645 2.645 2.653 2.596 2.653 156,689,469 2.6348 0.53%
2021-10-28 0 3.740 3.740 3.750 3.670 3.830 197,754,170 737,901,603 3.7314 2.631 2.631 2.638 2.582 2.695 281,067,722 2.6254 -3.61%
2021-10-27 0 3.880 3.870 3.880 3.840 3.960 76,580,564 296,864,897 3.8765 2.730 2.723 2.730 2.702 2.786 108,843,847 2.7274 -2.02%
2021-10-26 0 3.960 3.950 3.960 3.930 4.000 45,796,345 181,413,798 3.9613 2.786 2.779 2.786 2.765 2.814 65,090,280 2.7871 0.25%
2021-10-25 0 3.950 3.950 3.960 3.860 4.000 84,849,999 335,217,192 3.9507 2.779 2.779 2.786 2.716 2.814 120,597,184 2.7796 1.28%
2021-10-22 0 3.900 3.900 3.910 3.850 4.010 179,833,370 702,090,812 3.9041 2.744 2.744 2.751 2.709 2.821 255,596,915 2.7469 -3.70%
2021-10-21 0 4.050 4.050 4.060 4.030 4.110 113,303,335 460,066,500 4.0605 2.850 2.850 2.857 2.835 2.892 161,037,870 2.8569 -0.25%
2021-10-20 0 4.060 4.060 4.070 4.000 4.100 114,655,536 465,095,374 4.0565 2.857 2.857 2.864 2.814 2.885 162,959,751 2.8541 -0.73%
2021-10-19 0 4.090 4.080 4.090 4.040 4.120 75,886,877 310,056,374 4.0858 2.878 2.871 2.878 2.842 2.899 107,857,911 2.8747 0.00%
2021-10-18 0 4.090 4.090 4.100 4.010 4.130 102,895,463 420,044,519 4.0822 2.878 2.878 2.885 2.821 2.906 146,245,176 2.8722 1.49%
2021-10-15 0 4.030 4.030 4.040 3.890 4.050 172,070,520 685,806,678 3.9856 2.835 2.835 2.842 2.737 2.850 244,563,587 2.8042 0.00%
2021-10-12 0 4.030 4.030 4.040 3.960 4.150 132,955,536 535,475,479 4.0275 2.835 2.835 2.842 2.786 2.920 188,969,516 2.8337 -1.95%
2021-10-11 0 4.110 4.100 4.110 4.070 4.200 168,399,846 694,547,595 4.1244 2.892 2.885 2.892 2.864 2.955 239,346,463 2.9019 1.23%
2021-10-08 0 4.060 4.060 4.070 3.960 4.140 186,617,979 755,457,888 4.0482 2.857 2.857 2.864 2.786 2.913 265,239,870 2.8482 0.50%
2021-10-07 0 4.040 4.040 4.050 3.950 4.080 172,431,518 690,645,772 4.0053 2.842 2.842 2.850 2.779 2.871 245,076,673 2.8181 -2.42%
2021-10-06 0 4.140 4.130 4.140 3.990 4.200 295,231,693 1,214,414,825 4.1134 2.913 2.906 2.913 2.807 2.955 419,612,388 2.8941 4.28%
2021-10-05 0 3.970 3.960 3.970 3.690 3.980 306,269,562 1,193,454,262 3.8967 2.793 2.786 2.793 2.596 2.800 435,300,496 2.7417 7.59%
2021-10-04 0 3.690 3.680 3.690 3.610 3.690 87,088,831 318,468,018 3.6568 2.596 2.589 2.596 2.540 2.596 123,779,232 2.5729 0.00%
2021-09-30 0 3.690 3.690 3.700 3.640 3.730 126,437,970 465,373,837 3.6806 2.596 2.596 2.603 2.561 2.624 179,706,108 2.5896 0.54%
2021-09-29 0 3.670 3.670 3.680 3.640 3.870 242,953,039 906,774,527 3.7323 2.582 2.582 2.589 2.561 2.723 345,308,811 2.6260 -6.62%
2021-09-28 0 3.930 3.920 3.930 3.840 3.940 222,842,591 870,244,117 3.9052 2.765 2.758 2.765 2.702 2.772 316,725,860 2.7476 2.08%
2021-09-27 0 3.850 3.840 3.850 3.780 3.900 166,252,838 640,152,363 3.8505 2.709 2.702 2.709 2.660 2.744 236,294,924 2.7091 1.32%
2021-09-24 0 3.800 3.790 3.800 3.760 3.900 197,071,041 756,917,393 3.8408 2.674 2.667 2.674 2.645 2.744 280,096,792 2.7023 0.26%
2021-09-23 0 3.790 3.780 3.790 3.730 3.910 187,701,660 714,750,927 3.8079 2.667 2.660 2.667 2.624 2.751 266,780,104 2.6792 1.88%
2021-09-21 0 3.720 3.710 3.720 3.600 3.740 109,069,471 401,019,836 3.6767 2.617 2.610 2.617 2.533 2.631 155,020,285 2.5869 0.81%
2021-09-20 0 3.690 3.680 3.690 3.600 3.780 153,617,086 563,122,594 3.6658 2.596 2.589 2.596 2.533 2.660 218,335,747 2.5792 -2.89%
2021-09-17 0 3.800 3.790 3.800 3.660 3.830 244,553,356 921,141,856 3.7666 2.674 2.667 2.674 2.575 2.695 347,583,339 2.6501 0.00%
2021-09-16 0 3.800 3.790 3.800 3.730 3.910 261,757,374 997,386,196 3.8103 2.674 2.667 2.674 2.624 2.751 372,035,386 2.6809 0.80%
2021-09-15 0 3.770 3.770 3.780 3.680 3.830 263,861,446 995,196,657 3.7717 2.653 2.653 2.660 2.589 2.695 375,025,900 2.6537 1.34%
2021-09-14 0 3.720 3.720 3.730 3.630 3.800 349,859,082 1,298,715,628 3.7121 2.617 2.617 2.624 2.554 2.674 497,254,219 2.6118 3.91%
2021-09-13 0 3.580 3.580 3.590 3.430 3.610 261,750,639 930,629,508 3.5554 2.519 2.519 2.526 2.413 2.540 372,025,813 2.5015 4.99%
2021-09-10 0 3.410 3.400 3.410 3.340 3.430 91,248,766 309,654,575 3.3935 2.399 2.392 2.399 2.350 2.413 129,691,742 2.3876 1.79%
2021-09-09 0 3.350 3.350 3.360 3.320 3.430 185,898,542 627,078,895 3.3732 2.357 2.357 2.364 2.336 2.413 264,217,335 2.3733 -0.10%
2021-09-08 0 3.510 3.510 3.520 3.480 3.560 98,215,466 344,920,701 3.5119 2.359 2.359 2.366 2.339 2.393 146,109,312 2.3607 -0.85%
2021-09-07 0 3.540 3.540 3.550 3.480 3.570 89,167,398 315,986,633 3.5437 2.380 2.380 2.386 2.339 2.400 132,649,039 2.3821 0.57%
2021-09-06 0 3.520 3.510 3.520 3.470 3.540 78,367,718 275,310,920 3.5131 2.366 2.359 2.366 2.333 2.380 116,582,997 2.3615 0.00%
2021-09-03 0 3.520 3.520 3.530 3.460 3.540 197,860,597 695,814,692 3.5167 2.366 2.366 2.373 2.326 2.380 294,345,452 2.3639 2.33%
2021-09-02 0 3.440 3.430 3.440 3.360 3.460 147,670,358 504,718,628 3.4179 2.312 2.306 2.312 2.259 2.326 219,680,416 2.2975 0.58%
2021-09-01 0 3.420 3.410 3.420 3.360 3.470 128,610,229 438,618,966 3.4105 2.299 2.292 2.299 2.259 2.333 191,325,795 2.2925 0.29%
2021-08-31 0 3.410 3.400 3.410 3.280 3.430 190,754,089 644,401,067 3.3782 2.292 2.285 2.292 2.205 2.306 283,773,523 2.2708 3.33%
2021-08-30 0 3.300 3.300 3.310 3.190 3.340 175,089,098 575,598,441 3.2875 2.218 2.218 2.225 2.144 2.245 260,469,647 2.2098 4.10%
2021-08-27 0 3.170 3.160 3.170 3.120 3.180 103,941,706 327,524,855 3.1510 2.131 2.124 2.131 2.097 2.138 154,627,899 2.1181 0.96%
2021-08-26 0 3.140 3.140 3.150 3.120 3.180 80,426,452 252,632,713 3.1412 2.111 2.111 2.117 2.097 2.138 119,645,653 2.1115 0.00%
2021-08-25 0 3.140 3.130 3.140 3.090 3.150 75,866,871 237,305,219 3.1279 2.111 2.104 2.111 2.077 2.117 112,862,636 2.1026 1.29%
2021-08-24 0 3.100 3.100 3.110 3.080 3.170 104,773,181 326,094,892 3.1124 2.084 2.084 2.091 2.070 2.131 155,864,835 2.0922 0.98%
2021-08-23 0 3.070 3.070 3.080 3.040 3.100 100,217,284 307,747,186 3.0708 2.064 2.064 2.070 2.044 2.084 149,087,298 2.0642 3.02%
2021-08-20 0 2.980 2.980 2.990 2.940 3.070 204,722,977 612,744,022 2.9930 2.003 2.003 2.010 1.976 2.064 304,554,207 2.0119 -2.93%
2021-08-19 0 3.070 3.070 3.080 3.030 3.200 238,431,422 733,351,986 3.0757 2.064 2.064 2.070 2.037 2.151 354,700,258 2.0675 -5.25%
2021-08-18 0 3.240 3.230 3.240 3.210 3.260 59,418,870 192,295,021 3.2363 2.178 2.171 2.178 2.158 2.191 88,393,922 2.1754 0.62%
2021-08-17 0 3.220 3.210 3.220 3.210 3.380 165,866,639 541,348,696 3.2638 2.165 2.158 2.165 2.158 2.272 246,749,942 2.1939 -3.88%
2021-08-16 0 3.350 3.350 3.360 3.320 3.390 102,502,190 343,946,646 3.3555 2.252 2.252 2.259 2.232 2.279 152,486,417 2.2556 -0.89%
2021-08-13 0 3.380 3.380 3.390 3.350 3.420 65,275,161 220,970,982 3.3852 2.272 2.272 2.279 2.252 2.299 97,105,978 2.2756 -0.88%
2021-08-12 0 3.410 3.400 3.410 3.320 3.450 144,576,097 493,049,073 3.4103 2.292 2.285 2.292 2.232 2.319 215,077,268 2.2924 2.10%
2021-08-11 0 3.340 3.330 3.340 3.250 3.350 128,936,338 429,249,843 3.3292 2.245 2.238 2.245 2.185 2.252 191,810,928 2.2379 3.41%
2021-08-10 0 3.230 3.230 3.240 3.170 3.250 88,590,543 283,883,717 3.2044 2.171 2.171 2.178 2.131 2.185 131,790,886 2.1540 0.31%
2021-08-09 0 3.220 3.220 3.230 3.170 3.240 56,903,831 182,944,263 3.2150 2.165 2.165 2.171 2.131 2.178 84,652,448 2.1611 0.31%
2021-08-06 0 3.210 3.200 3.210 3.170 3.250 82,792,006 266,108,761 3.2142 2.158 2.151 2.158 2.131 2.185 123,164,747 2.1606 0.00%
2021-08-05 0 3.210 3.210 3.220 3.180 3.230 108,747,000 348,897,043 3.2083 2.158 2.158 2.165 2.138 2.171 161,776,450 2.1567 -2.43%
2021-08-04 0 3.290 3.280 3.290 3.250 3.340 60,782,711 200,403,028 3.2970 2.212 2.205 2.212 2.185 2.245 90,422,827 2.2163 0.30%
2021-08-03 0 3.280 3.270 3.280 3.210 3.290 72,649,914 236,245,949 3.2518 2.205 2.198 2.205 2.158 2.212 108,076,960 2.1859 -0.61%
2021-08-02 0 3.300 3.290 3.300 3.200 3.320 64,633,532 212,013,319 3.2802 2.218 2.212 2.218 2.151 2.232 96,151,465 2.2050 1.85%
2021-07-30 0 3.240 3.240 3.250 3.220 3.280 97,213,727 315,229,021 3.2426 2.178 2.178 2.185 2.165 2.205 144,619,085 2.1797 -0.61%
2021-07-29 0 3.260 3.260 3.270 3.210 3.340 137,255,258 446,732,078 3.2548 2.191 2.191 2.198 2.158 2.245 204,186,491 2.1879 -0.91%
2021-07-28 0 3.290 3.280 3.290 3.240 3.310 117,130,987 384,713,085 3.2845 2.212 2.205 2.212 2.178 2.225 174,248,809 2.2078 1.54%
2021-07-27 0 3.240 3.230 3.240 3.190 3.390 202,993,217 669,291,840 3.2971 2.178 2.171 2.178 2.144 2.279 301,980,946 2.2163 0.62%
2021-07-26 0 3.220 3.220 3.230 3.210 3.280 100,239,506 324,780,909 3.2400 2.165 2.165 2.171 2.158 2.205 149,120,356 2.1780 -2.13%
2021-07-23 0 3.290 3.290 3.300 3.270 3.360 72,844,385 240,493,695 3.3015 2.212 2.212 2.218 2.198 2.259 108,366,263 2.2193 -1.50%
2021-07-22 0 3.340 3.330 3.340 3.310 3.410 161,607,799 541,786,585 3.3525 2.245 2.238 2.245 2.225 2.292 240,414,319 2.2536 3.73%
2021-07-21 0 3.220 3.220 3.230 3.180 3.260 108,502,351 349,155,118 3.2179 2.165 2.165 2.171 2.138 2.191 161,412,500 2.1631 -0.62%
2021-07-20 0 3.240 3.240 3.250 3.160 3.270 269,002,654 863,351,587 3.2095 2.178 2.178 2.185 2.124 2.198 400,179,263 2.1574 -3.57%
2021-07-19 0 3.360 3.350 3.360 3.270 3.360 141,651,479 470,611,225 3.3223 2.259 2.252 2.259 2.198 2.259 210,726,488 2.2333 -0.30%
2021-07-16 0 3.370 3.370 3.380 3.350 3.430 109,206,528 368,694,453 3.3761 2.265 2.265 2.272 2.252 2.306 162,460,062 2.2694 -2.03%
2021-07-15 0 3.440 3.440 3.450 3.330 3.470 108,679,243 372,219,008 3.4249 2.312 2.312 2.319 2.238 2.333 161,675,652 2.3023 0.58%
2021-07-14 0 3.420 3.420 3.430 3.400 3.500 110,313,267 377,294,665 3.4202 2.299 2.299 2.306 2.285 2.353 164,106,492 2.2991 -1.72%
2021-07-13 0 3.480 3.470 3.480 3.400 3.520 159,938,612 552,212,417 3.4527 2.339 2.333 2.339 2.285 2.366 237,931,169 2.3209 1.16%
2021-07-12 0 3.440 3.430 3.440 3.400 3.570 129,549,428 447,338,250 3.4530 2.312 2.306 2.312 2.285 2.400 192,722,986 2.3211 -1.43%
2021-07-09 0 3.490 3.490 3.500 3.420 3.540 206,148,651 712,529,274 3.4564 2.346 2.346 2.353 2.299 2.380 306,675,098 2.3234 -0.29%
2021-07-08 0 3.500 3.490 3.500 3.450 3.670 370,521,813 1,304,653,493 3.5211 2.353 2.346 2.353 2.319 2.467 551,203,283 2.3669 -5.91%
2021-07-07 0 3.720 3.720 3.730 3.640 3.730 155,599,111 573,491,376 3.6857 2.501 2.501 2.507 2.447 2.507 231,475,551 2.4775 -2.11%
2021-07-06 0 3.800 3.800 3.810 3.790 3.910 131,039,970 500,992,027 3.8232 2.554 2.554 2.561 2.548 2.628 194,940,376 2.5700 -1.30%
2021-07-05 0 3.850 3.840 3.850 3.800 3.910 166,602,789 643,059,851 3.8598 2.588 2.581 2.588 2.554 2.628 247,845,069 2.5946 1.58%
2021-07-02 0 3.790 3.790 3.800 3.760 3.960 422,163,678 1,629,595,485 3.8601 2.548 2.548 2.554 2.527 2.662 628,027,817 2.5948 0.26%
2021-06-30 0 3.780 3.770 3.780 3.670 3.790 186,178,750 699,595,535 3.7577 2.541 2.534 2.541 2.467 2.548 276,967,063 2.5259 2.16%
2021-06-29 0 3.700 3.700 3.710 3.670 3.810 245,746,540 914,859,746 3.7228 2.487 2.487 2.494 2.467 2.561 365,582,524 2.5025 -4.15%
2021-06-28 0 3.860 3.860 3.870 3.810 3.910 98,777,081 381,305,402 3.8603 2.595 2.595 2.601 2.561 2.628 146,944,794 2.5949 -1.28%
2021-06-25 0 3.910 3.900 3.910 3.770 3.910 310,074,715 1,198,868,134 3.8664 2.628 2.622 2.628 2.534 2.628 461,279,728 2.5990 3.17%
2021-06-24 0 3.790 3.780 3.790 3.690 3.830 295,355,339 1,111,888,852 3.7646 2.548 2.541 2.548 2.480 2.575 439,382,587 2.5306 2.16%
2021-06-23 0 3.710 3.700 3.710 3.600 3.740 278,328,376 1,029,490,896 3.6988 2.494 2.487 2.494 2.420 2.514 414,052,586 2.4864 2.49%
2021-06-22 0 3.620 3.610 3.620 3.480 3.670 239,732,598 865,900,502 3.6119 2.433 2.427 2.433 2.339 2.467 356,635,940 2.4280 5.85%
2021-06-21 0 3.420 3.410 3.420 3.360 3.470 149,722,172 511,488,807 3.4163 2.299 2.292 2.299 2.259 2.333 222,732,778 2.2964 -1.55%
2021-06-18 0 3.580 3.570 3.580 3.500 3.600 345,278,511 1,227,587,167 3.5554 2.335 2.329 2.335 2.283 2.348 529,333,681 2.3191 -2.45%
2021-06-17 0 3.670 3.660 3.670 3.500 3.670 237,029,492 857,521,868 3.6178 2.394 2.387 2.394 2.283 2.394 363,381,125 2.3598 1.94%
2021-06-16 0 3.600 3.590 3.600 3.570 3.650 188,725,032 680,919,594 3.6080 2.348 2.342 2.348 2.329 2.381 289,327,348 2.3535 1.41%
2021-06-15 0 3.550 3.550 3.560 3.520 3.670 185,718,496 664,762,499 3.5794 2.316 2.316 2.322 2.296 2.394 284,718,139 2.3348 -0.56%
2021-06-11 0 3.570 3.560 3.570 3.430 3.620 302,811,252 1,075,875,608 3.5530 2.329 2.322 2.329 2.237 2.361 464,228,701 2.3176 3.78%
2021-06-10 0 3.440 3.430 3.440 3.370 3.450 139,010,859 476,073,251 3.4247 2.244 2.237 2.244 2.198 2.250 213,112,393 2.2339 0.88%
2021-06-09 0 3.410 3.400 3.410 3.360 3.450 124,369,273 425,146,784 3.4184 2.224 2.218 2.224 2.192 2.250 190,665,921 2.2298 1.79%
2021-06-08 0 3.350 3.340 3.350 3.300 3.380 76,097,792 253,397,016 3.3299 2.185 2.179 2.185 2.153 2.205 116,662,703 2.1720 -0.30%
2021-06-07 0 3.360 3.360 3.370 3.350 3.430 108,191,158 366,915,932 3.3914 2.192 2.192 2.198 2.185 2.237 165,863,852 2.2122 -0.59%
2021-06-04 0 3.380 3.380 3.390 3.310 3.400 155,072,132 522,308,828 3.3682 2.205 2.205 2.211 2.159 2.218 237,735,335 2.1970 0.60%
2021-06-03 0 3.360 3.350 3.360 3.350 3.430 149,698,024 506,632,353 3.3844 2.192 2.185 2.192 2.185 2.237 229,496,489 2.2076 0.00%
2021-06-02 0 3.360 3.350 3.360 3.280 3.370 252,173,498 841,829,518 3.3383 2.192 2.185 2.192 2.140 2.198 386,597,839 2.1775 3.38%
2021-06-01 0 3.250 3.250 3.260 3.120 3.270 158,468,265 510,427,803 3.2210 2.120 2.120 2.126 2.035 2.133 242,941,821 2.1010 2.52%
2021-05-31 0 3.170 3.160 3.170 3.110 3.170 98,088,721 308,293,202 3.1430 2.068 2.061 2.068 2.029 2.068 150,376,181 2.0501 0.00%
2021-05-28 0 3.170 3.160 3.170 3.160 3.200 116,319,889 369,411,686 3.1758 2.068 2.061 2.068 2.061 2.087 178,325,708 2.0716 0.63%
2021-05-27 0 3.150 3.140 3.150 3.110 3.170 208,008,796 653,271,907 3.1406 2.055 2.048 2.055 2.029 2.068 318,890,572 2.0486 0.00%
2021-05-26 0 3.150 3.140 3.150 3.130 3.200 112,368,971 354,382,440 3.1537 2.055 2.048 2.055 2.042 2.087 172,268,703 2.0571 -0.94%
2021-05-25 0 3.180 3.170 3.180 3.130 3.190 126,041,776 399,605,333 3.1704 2.074 2.068 2.074 2.042 2.081 193,229,973 2.0680 1.27%
2021-05-24 0 3.140 3.130 3.140 3.110 3.190 114,125,018 357,732,581 3.1346 2.048 2.042 2.048 2.029 2.081 174,960,833 2.0446 0.32%
2021-05-21 0 3.130 3.120 3.130 3.100 3.140 103,046,089 321,337,645 3.1184 2.042 2.035 2.042 2.022 2.048 157,976,138 2.0341 -0.32%
2021-05-20 0 3.140 3.130 3.140 3.060 3.210 268,003,994 837,276,933 3.1241 2.048 2.042 2.048 1.996 2.094 410,866,985 2.0378 -4.56%
2021-05-18 0 3.290 3.280 3.290 3.170 3.300 307,379,651 1,001,890,105 3.2595 2.146 2.140 2.146 2.068 2.153 471,232,345 2.1261 4.78%
2021-05-17 0 3.140 3.130 3.140 3.110 3.180 103,980,445 326,788,481 3.1428 2.048 2.042 2.048 2.029 2.074 159,408,564 2.0500 1.29%
2021-05-14 0 3.100 3.090 3.100 3.060 3.140 113,764,700 351,747,004 3.0919 2.022 2.016 2.022 1.996 2.048 174,408,443 2.0168 -0.64%
2021-05-13 0 3.120 3.110 3.120 3.100 3.190 158,688,839 498,661,427 3.1424 2.035 2.029 2.035 2.022 2.081 243,279,975 2.0497 -0.64%
2021-05-12 0 3.140 3.130 3.140 3.090 3.190 171,633,737 536,413,049 3.1253 2.048 2.042 2.048 2.016 2.081 263,125,318 2.0386 0.32%
2021-05-11 0 3.130 3.120 3.130 3.060 3.180 234,606,243 731,541,627 3.1182 2.042 2.035 2.042 1.996 2.074 359,666,131 2.0339 -2.80%
2021-05-10 0 3.220 3.220 3.230 3.120 3.230 322,031,473 1,025,118,800 3.1833 2.100 2.100 2.107 2.035 2.107 493,694,510 2.0764 4.55%
2021-05-07 0 3.080 3.070 3.080 3.010 3.090 252,862,426 775,161,801 3.0655 2.009 2.003 2.009 1.963 2.016 387,654,009 1.9996 1.65%
2021-05-06 0 3.030 3.030 3.040 2.970 3.060 258,130,063 779,620,838 3.0203 1.976 1.976 1.983 1.937 1.996 395,729,628 1.9701 2.02%
2021-05-05 0 2.970 2.960 2.970 2.930 2.990 156,858,248 465,401,734 2.9670 1.937 1.931 1.937 1.911 1.950 240,473,563 1.9354 1.71%
2021-05-04 0 2.920 2.920 2.930 2.840 2.940 229,610,672 669,979,371 2.9179 1.905 1.905 1.911 1.853 1.918 352,007,607 1.9033 3.55%
2021-05-03 0 2.820 2.820 2.830 2.760 2.840 103,743,355 291,184,702 2.8068 1.839 1.839 1.846 1.800 1.853 159,045,090 1.8308 -0.35%
2021-04-30 0 2.830 2.820 2.830 2.800 2.920 357,305,546 1,024,494,420 2.8673 1.846 1.839 1.846 1.826 1.905 547,771,883 1.8703 2.54%
2021-04-29 0 2.760 2.760 2.770 2.760 2.840 143,988,656 401,520,540 2.7886 1.800 1.800 1.807 1.800 1.853 220,743,669 1.8189 1.10%
2021-04-28 0 2.730 2.720 2.730 2.680 2.730 79,357,634 215,398,132 2.7143 1.781 1.774 1.781 1.748 1.781 121,660,246 1.7705 0.74%
2021-04-27 0 2.710 2.700 2.710 2.690 2.740 69,408,203 188,082,939 2.7098 1.768 1.761 1.768 1.755 1.787 106,407,142 1.7676 0.00%
2021-04-26 0 2.710 2.700 2.710 2.690 2.720 49,926,854 135,110,100 2.7062 1.768 1.761 1.768 1.755 1.774 76,541,008 1.7652 -0.37%
2021-04-23 0 2.720 2.710 2.720 2.690 2.730 93,228,396 252,352,679 2.7068 1.774 1.768 1.774 1.755 1.781 142,924,997 1.7656 0.00%
2021-04-22 0 2.720 2.710 2.720 2.700 2.740 70,289,235 191,058,492 2.7182 1.774 1.768 1.774 1.761 1.787 107,757,820 1.7730 -0.73%
2021-04-21 0 2.740 2.740 2.750 2.700 2.780 195,206,197 535,076,116 2.7411 1.787 1.787 1.794 1.761 1.813 299,263,382 1.7880 -2.49%
2021-04-20 0 2.810 2.810 2.820 2.790 2.840 72,729,722 204,603,320 2.8132 1.833 1.833 1.839 1.820 1.853 111,499,240 1.8350 -1.06%
2021-04-19 0 2.840 2.830 2.840 2.810 2.860 83,670,880 237,693,835 2.8408 1.853 1.846 1.853 1.833 1.866 128,272,723 1.8530 0.35%
2021-04-16 0 2.830 2.820 2.830 2.790 2.860 136,192,915 385,458,186 2.8302 1.846 1.839 1.846 1.820 1.866 208,792,308 1.8461 0.71%
2021-04-15 0 2.810 2.800 2.810 2.780 2.840 109,475,767 308,053,525 2.8139 1.833 1.826 1.833 1.813 1.853 167,833,239 1.8355 1.08%
2021-04-14 0 2.780 2.770 2.780 2.740 2.790 92,303,229 256,150,648 2.7751 1.813 1.807 1.813 1.787 1.820 141,506,658 1.8102 1.46%
2021-04-13 0 2.740 2.730 2.740 2.710 2.760 103,431,830 283,382,775 2.7398 1.787 1.781 1.787 1.768 1.800 158,567,503 1.7871 0.74%
2021-04-12 0 2.720 2.710 2.720 2.700 2.750 106,849,220 290,611,888 2.7198 1.774 1.768 1.774 1.761 1.794 163,806,577 1.7741 -0.37%
2021-04-09 0 2.730 2.720 2.730 2.710 2.790 157,025,849 429,413,771 2.7347 1.781 1.774 1.781 1.768 1.820 240,730,506 1.7838 -1.44%
2021-04-08 0 2.770 2.760 2.770 2.740 2.800 101,693,335 281,580,961 2.7689 1.807 1.800 1.807 1.787 1.826 155,902,281 1.8061 -0.36%
2021-04-07 0 2.780 2.770 2.780 2.750 2.790 100,403,676 278,459,521 2.7734 1.813 1.807 1.813 1.794 1.820 153,925,152 1.8091 -0.71%
2021-04-01 0 2.800 2.790 2.800 2.760 2.820 109,666,078 305,165,396 2.7827 1.826 1.820 1.826 1.800 1.839 168,124,998 1.8151 -0.36%
2021-03-31 0 2.810 2.800 2.810 2.760 2.880 162,865,455 455,650,983 2.7977 1.833 1.826 1.833 1.800 1.879 249,682,990 1.8249 -2.43%
2021-03-30 0 2.880 2.870 2.880 2.830 2.880 110,152,821 315,366,232 2.8630 1.879 1.872 1.879 1.846 1.879 168,871,205 1.8675 1.05%
2021-03-29 0 2.850 2.840 2.850 2.810 2.880 103,671,423 295,462,984 2.8500 1.859 1.853 1.859 1.833 1.879 158,934,814 1.8590 1.42%
2021-03-26 0 2.810 2.810 2.820 2.730 2.830 201,344,260 559,149,925 2.7771 1.833 1.833 1.839 1.781 1.846 308,673,419 1.8115 1.44%
2021-03-25 0 2.770 2.770 2.780 2.750 2.820 124,071,539 345,598,769 2.7855 1.807 1.807 1.813 1.794 1.839 190,209,476 1.8169 -0.36%
2021-03-24 0 2.780 2.770 2.780 2.720 2.780 157,842,177 434,602,272 2.7534 1.813 1.807 1.813 1.774 1.813 241,981,988 1.7960 -1.07%
2021-03-23 0 2.810 2.810 2.820 2.790 2.890 104,304,917 294,190,608 2.8205 1.833 1.833 1.839 1.820 1.885 159,906,000 1.8398 -2.43%
2021-03-22 0 2.880 2.870 2.880 2.840 2.910 117,439,341 337,952,290 2.8777 1.879 1.872 1.879 1.853 1.898 180,041,899 1.8771 1.05%
2021-03-19 0 2.850 2.840 2.850 2.810 2.930 365,446,606 1,045,065,184 2.8597 1.859 1.853 1.859 1.833 1.911 560,252,640 1.8653 -5.63%
2021-03-18 0 3.020 3.010 3.020 2.970 3.040 81,217,758 244,117,186 3.0057 1.970 1.963 1.970 1.937 1.983 124,511,933 1.9606 0.33%
2021-03-17 0 3.010 3.000 3.010 2.960 3.040 127,121,376 379,960,482 2.9890 1.963 1.957 1.963 1.931 1.983 194,885,068 1.9497 -0.66%
2021-03-16 0 3.030 3.020 3.030 2.980 3.080 116,067,888 349,207,026 3.0086 1.976 1.970 1.976 1.944 2.009 177,939,375 1.9625 -0.98%
2021-03-15 0 3.060 3.050 3.060 2.980 3.110 169,610,522 517,256,287 3.0497 1.996 1.989 1.996 1.944 2.029 260,023,602 1.9893 0.66%
2021-03-12 0 3.040 3.040 3.050 2.950 3.080 345,753,215 1,043,057,885 3.0168 1.983 1.983 1.989 1.924 2.009 530,061,433 1.9678 0.00%
2021-03-11 0 3.040 3.030 3.040 2.980 3.050 183,287,968 555,281,032 3.0296 1.983 1.976 1.983 1.944 1.989 280,991,987 1.9761 2.70%
2021-03-10 0 2.960 2.950 2.960 2.890 2.980 159,743,631 469,009,906 2.9360 1.931 1.924 1.931 1.885 1.944 244,897,037 1.9151 -0.34%
2021-03-09 0 2.970 2.960 2.970 2.950 3.100 200,826,857 603,874,469 3.0069 1.937 1.931 1.937 1.924 2.022 307,880,207 1.9614 -2.62%
2021-03-08 0 3.050 3.050 3.060 3.050 3.190 444,377,695 1,379,949,038 3.1054 1.989 1.989 1.996 1.989 2.081 681,258,966 2.0256 4.10%
2021-03-05 0 2.930 2.920 2.930 2.870 3.000 343,953,610 1,009,573,815 2.9352 1.911 1.905 1.911 1.872 1.957 527,302,525 1.9146 3.17%
2021-03-04 0 2.840 2.830 2.840 2.780 2.860 206,173,148 581,451,229 2.8202 1.853 1.846 1.853 1.813 1.866 316,076,408 1.8396 1.43%
2021-03-03 0 2.800 2.800 2.810 2.710 2.800 112,707,522 312,983,358 2.7770 1.826 1.826 1.833 1.768 1.826 172,787,723 1.8114 2.94%
2021-03-02 0 2.720 2.710 2.720 2.700 2.810 159,717,015 437,886,913 2.7416 1.774 1.768 1.774 1.761 1.833 244,856,233 1.7883 -3.20%
2021-03-01 0 2.810 2.800 2.810 2.760 2.840 150,750,362 423,226,322 2.8075 1.833 1.826 1.833 1.800 1.853 231,109,790 1.8313 1.08%
2021-02-26 0 2.780 2.780 2.790 2.780 2.930 304,063,222 863,066,459 2.8384 1.813 1.813 1.820 1.813 1.911 466,148,050 1.8515 -3.47%
2021-02-25 0 2.880 2.880 2.890 2.820 2.910 220,995,710 634,984,114 2.8733 1.879 1.879 1.885 1.839 1.898 338,800,328 1.8742 2.49%
2021-02-24 0 2.810 2.800 2.810 2.780 2.970 330,405,737 943,560,291 2.8558 1.833 1.826 1.833 1.813 1.937 506,532,783 1.8628 -2.77%
2021-02-23 0 2.890 2.890 2.900 2.850 2.940 405,850,536 1,176,660,801 2.8992 1.885 1.885 1.892 1.859 1.918 622,194,407 1.8911 3.21%
2021-02-22 0 2.800 2.790 2.800 2.690 2.900 443,268,629 1,243,862,383 2.8061 1.826 1.820 1.826 1.755 1.892 679,558,698 1.8304 4.87%
2021-02-19 0 2.670 2.670 2.680 2.610 2.700 212,900,210 566,382,346 2.6603 1.742 1.742 1.748 1.702 1.761 326,389,417 1.7353 -1.11%
2021-02-18 0 2.700 2.700 2.710 2.670 2.750 284,379,094 772,103,109 2.7150 1.761 1.761 1.768 1.742 1.794 435,971,044 1.7710 -1.82%
2021-02-17 0 2.750 2.740 2.750 2.660 2.810 338,679,674 925,959,139 2.7340 1.794 1.787 1.794 1.735 1.833 519,217,249 1.7834 0.00%
2021-02-16 0 2.750 2.740 2.750 2.510 2.760 603,309,205 1,613,514,916 2.6744 1.794 1.787 1.794 1.637 1.800 924,910,970 1.7445 13.17%
2021-02-11 0 2.430 2.420 2.430 2.410 2.440 55,304,288 134,044,695 2.4238 1.585 1.579 1.585 1.572 1.592 84,784,953 1.5810 -0.41%
2021-02-10 0 2.440 2.430 2.440 2.420 2.480 95,113,107 232,490,803 2.4444 1.592 1.585 1.592 1.579 1.618 145,814,377 1.5944 0.00%
2021-02-09 0 2.440 2.440 2.450 2.410 2.470 158,942,308 388,842,315 2.4464 1.592 1.592 1.598 1.572 1.611 243,668,558 1.5958 2.09%
2021-02-08 0 2.390 2.390 2.400 2.390 2.460 121,158,805 293,177,214 2.4198 1.559 1.559 1.565 1.559 1.605 185,744,071 1.5784 0.00%
2021-02-05 0 2.390 2.380 2.390 2.380 2.420 128,520,662 307,755,158 2.3946 1.559 1.552 1.559 1.552 1.579 197,030,261 1.5620 0.42%
2021-02-04 0 2.380 2.370 2.380 2.360 2.450 172,473,857 414,576,368 2.4037 1.552 1.546 1.552 1.539 1.598 264,413,274 1.5679 0.42%
2021-02-03 0 2.370 2.360 2.370 2.340 2.380 136,824,185 323,179,945 2.3620 1.546 1.539 1.546 1.526 1.552 209,760,084 1.5407 1.28%
2021-02-02 0 2.340 2.340 2.350 2.340 2.400 139,025,167 327,749,285 2.3575 1.526 1.526 1.533 1.526 1.565 213,134,328 1.5378 -0.43%
2021-02-01 0 2.350 2.340 2.350 2.320 2.360 117,901,672 276,785,073 2.3476 1.533 1.526 1.533 1.513 1.539 180,750,681 1.5313 0.00%
2021-01-29 0 2.350 2.350 2.370 2.350 2.410 115,571,626 274,648,420 2.3764 1.533 1.533 1.546 1.533 1.572 177,178,574 1.5501 -1.67%
2021-01-28 0 2.390 2.390 2.400 2.380 2.450 129,314,754 311,521,715 2.4090 1.559 1.559 1.565 1.552 1.598 198,247,654 1.5714 -2.85%
2021-01-27 0 2.460 2.460 2.470 2.440 2.510 102,023,499 252,055,659 2.4706 1.605 1.605 1.611 1.592 1.637 156,408,443 1.6115 2.07%
2021-01-26 0 2.410 2.400 2.410 2.390 2.480 165,861,938 401,018,813 2.4178 1.572 1.565 1.572 1.559 1.618 254,276,787 1.5771 -1.63%
2021-01-25 0 2.450 2.440 2.450 2.450 2.520 171,460,764 423,312,683 2.4689 1.598 1.592 1.598 1.598 1.644 262,860,139 1.6104 -3.16%
2021-01-22 0 2.530 2.520 2.530 2.500 2.640 152,316,836 388,583,163 2.5512 1.650 1.644 1.650 1.631 1.722 233,511,293 1.6641 -4.17%
2021-01-21 0 2.640 2.640 2.650 2.610 2.660 115,975,267 306,411,650 2.6420 1.722 1.722 1.729 1.702 1.735 177,797,381 1.7234 0.38%
2021-01-20 0 2.630 2.620 2.630 2.580 2.660 144,892,755 380,366,271 2.6252 1.716 1.709 1.716 1.683 1.735 222,129,710 1.7124 -0.38%
2021-01-19 0 2.640 2.640 2.650 2.600 2.650 193,505,044 508,677,878 2.6288 1.722 1.722 1.729 1.696 1.729 296,655,407 1.7147 1.54%
2021-01-18 0 2.600 2.590 2.600 2.520 2.600 63,827,876 163,793,514 2.5662 1.696 1.689 1.696 1.644 1.696 97,852,150 1.6739 0.78%
2021-01-15 0 2.580 2.580 2.590 2.550 2.630 109,800,406 283,711,889 2.5839 1.683 1.683 1.689 1.663 1.716 168,330,931 1.6854 -0.39%
2021-01-14 0 2.590 2.590 2.600 2.570 2.630 166,496,373 432,210,271 2.5959 1.689 1.689 1.696 1.676 1.716 255,249,415 1.6933 0.00%
2021-01-13 0 2.590 2.580 2.590 2.480 2.610 260,896,196 674,503,404 2.5853 1.689 1.683 1.689 1.618 1.702 399,970,283 1.6864 4.44%
2021-01-12 0 2.480 2.470 2.480 2.430 2.490 103,003,560 252,920,789 2.4555 1.618 1.611 1.618 1.585 1.624 157,910,938 1.6017 1.22%
2021-01-11 0 2.450 2.440 2.450 2.400 2.450 115,542,275 280,823,123 2.4305 1.598 1.592 1.598 1.565 1.598 177,133,577 1.5854 1.66%
2021-01-08 0 2.410 2.410 2.420 2.380 2.460 151,651,115 366,225,353 2.4149 1.572 1.572 1.579 1.552 1.605 232,490,701 1.5752 -1.63%
2021-01-07 0 2.450 2.440 2.450 2.430 2.480 119,332,227 291,448,956 2.4423 1.598 1.592 1.598 1.585 1.618 182,943,812 1.5931 0.00%
2021-01-06 0 2.450 2.450 2.460 2.410 2.470 164,429,672 401,395,396 2.4411 1.598 1.598 1.605 1.572 1.611 252,081,033 1.5923 2.94%
2021-01-05 0 2.380 2.380 2.390 2.350 2.400 85,782,067 204,073,708 2.3790 1.552 1.552 1.559 1.533 1.565 131,509,306 1.5518 -0.83%
2021-01-04 0 2.400 2.400 2.410 2.330 2.410 88,466,052 209,871,710 2.3723 1.565 1.565 1.572 1.520 1.572 135,624,024 1.5475 0.00%
2020-12-31 0 2.400 2.390 2.400 2.380 2.420 51,712,419 123,677,994 2.3916 1.565 1.559 1.565 1.552 1.579 79,278,392 1.5600 -0.41%
2020-12-30 0 2.410 2.400 2.410 2.390 2.420 72,387,054 174,170,309 2.4061 1.572 1.565 1.572 1.559 1.579 110,973,908 1.5695 0.00%
2020-12-29 0 2.410 2.400 2.410 2.380 2.430 47,649,617 114,447,841 2.4019 1.572 1.565 1.572 1.552 1.585 73,049,861 1.5667 0.42%
2020-12-28 0 2.400 2.400 2.410 2.380 2.440 83,152,056 200,521,465 2.4115 1.565 1.565 1.572 1.552 1.592 127,477,334 1.5730 0.84%
2020-12-24 0 2.380 2.370 2.380 2.350 2.390 46,063,844 109,368,956 2.3743 1.552 1.546 1.552 1.533 1.559 70,618,771 1.5487 1.28%
2020-12-23 0 2.350 2.340 2.350 2.320 2.390 80,130,227 188,804,937 2.3562 1.533 1.526 1.533 1.513 1.559 122,844,680 1.5369 0.43%
2020-12-22 0 2.340 2.330 2.340 2.320 2.370 120,861,642 282,701,147 2.3390 1.526 1.520 1.526 1.513 1.546 185,288,502 1.5257 -2.50%
2020-12-21 0 2.400 2.390 2.400 2.380 2.420 60,842,982 145,905,631 2.3981 1.565 1.559 1.565 1.552 1.579 93,276,120 1.5642 -0.83%
2020-12-18 0 2.420 2.410 2.420 2.400 2.460 116,550,273 282,199,500 2.4213 1.579 1.572 1.579 1.565 1.605 178,678,902 1.5794 0.83%
2020-12-17 0 2.400 2.400 2.410 2.360 2.420 61,724,669 147,909,762 2.3963 1.565 1.565 1.572 1.539 1.579 94,627,801 1.5631 0.42%
2020-12-16 0 2.390 2.390 2.400 2.380 2.420 53,049,784 127,212,962 2.3980 1.559 1.559 1.565 1.552 1.579 81,328,657 1.5642 0.00%
2020-12-15 0 2.390 2.380 2.390 2.350 2.400 41,652,725 99,110,120 2.3794 1.559 1.552 1.559 1.533 1.565 63,856,248 1.5521 -0.83%
2020-12-14 0 2.410 2.410 2.420 2.370 2.420 62,426,413 149,620,016 2.3967 1.572 1.572 1.579 1.546 1.579 95,703,619 1.5634 1.26%
2020-12-11 0 2.380 2.380 2.390 2.360 2.440 127,437,751 305,670,780 2.3986 1.552 1.552 1.559 1.539 1.592 195,370,090 1.5646 2.59%
2020-12-10 0 2.320 2.320 2.330 2.320 2.360 80,945,562 189,102,281 2.3362 1.513 1.513 1.520 1.513 1.539 124,094,639 1.5239 -1.28%
2020-12-09 0 2.350 2.340 2.350 2.320 2.370 127,070,073 297,609,516 2.3421 1.533 1.526 1.533 1.513 1.546 194,806,417 1.5277 -0.42%
2020-12-08 0 2.360 2.350 2.360 2.330 2.420 134,437,565 317,573,425 2.3622 1.539 1.533 1.539 1.520 1.579 206,101,246 1.5409 -1.67%
2020-12-07 0 2.400 2.400 2.410 2.390 2.470 143,670,833 346,820,325 2.4140 1.565 1.565 1.572 1.559 1.611 220,256,426 1.5746 -2.04%
2020-12-04 0 2.450 2.450 2.460 2.430 2.490 132,249,328 324,754,501 2.4556 1.598 1.598 1.605 1.585 1.624 202,746,541 1.6018 -1.21%
2020-12-03 0 2.480 2.470 2.480 2.470 2.520 76,779,610 191,192,381 2.4901 1.618 1.611 1.618 1.611 1.644 117,707,973 1.6243 0.40%
2020-12-02 0 2.470 2.470 2.480 2.450 2.510 88,446,234 219,459,342 2.4813 1.611 1.611 1.618 1.598 1.637 135,593,642 1.6185 0.82%
2020-12-01 0 2.450 2.450 2.460 2.440 2.500 125,683,669 310,191,812 2.4680 1.598 1.598 1.605 1.592 1.631 192,680,972 1.6099 -0.81%
2020-11-30 0 2.470 2.460 2.470 2.450 2.610 275,603,077 689,177,543 2.5006 1.611 1.605 1.611 1.598 1.702 422,516,857 1.6311 -6.08%
2020-11-27 0 2.630 2.630 2.640 2.580 2.640 85,810,234 223,860,891 2.6088 1.716 1.716 1.722 1.683 1.722 131,552,488 1.7017 -0.75%
2020-11-26 0 2.650 2.650 2.660 2.610 2.660 100,318,960 264,555,977 2.6371 1.729 1.729 1.735 1.702 1.735 153,795,278 1.7202 1.15%
2020-11-25 0 2.620 2.610 2.620 2.610 2.720 183,485,028 488,467,257 2.6622 1.709 1.702 1.709 1.702 1.774 281,294,092 1.7365 1.55%
2020-11-24 0 2.580 2.580 2.590 2.580 2.650 129,382,237 336,871,499 2.6037 1.683 1.683 1.689 1.683 1.729 198,351,110 1.6984 0.00%
2020-11-23 0 2.580 2.570 2.580 2.510 2.580 119,864,633 306,073,554 2.5535 1.683 1.676 1.683 1.637 1.683 183,760,024 1.6656 3.20%
2020-11-20 0 2.500 2.500 2.510 2.460 2.520 120,758,814 301,085,159 2.4933 1.631 1.631 1.637 1.605 1.644 185,130,860 1.6263 -0.79%
2020-11-19 0 2.520 2.510 2.520 2.480 2.540 115,835,659 291,720,860 2.5184 1.644 1.637 1.644 1.618 1.657 177,583,353 1.6427 -0.40%
2020-11-18 0 2.530 2.520 2.540 2.500 2.570 122,215,116 309,503,440 2.5324 1.650 1.644 1.657 1.631 1.676 187,363,462 1.6519 0.00%
2020-11-17 0 2.530 2.520 2.530 2.460 2.610 310,590,899 791,366,736 2.5479 1.650 1.644 1.650 1.605 1.702 476,155,390 1.6620 4.55%
2020-11-16 0 2.420 2.410 2.420 2.400 2.450 73,922,448 179,062,086 2.4223 1.579 1.572 1.579 1.565 1.598 113,327,764 1.5800 0.41%
2020-11-13 0 2.410 2.400 2.410 2.380 2.440 119,752,882 286,494,977 2.3924 1.572 1.565 1.572 1.552 1.592 183,588,703 1.5605 -2.82%
2020-11-12 0 2.480 2.480 2.490 2.460 2.540 103,018,335 255,883,440 2.4839 1.618 1.618 1.624 1.605 1.657 157,933,589 1.6202 -1.98%
2020-11-11 0 2.530 2.520 2.530 2.450 2.530 205,290,887 514,425,468 2.5058 1.650 1.644 1.650 1.598 1.650 314,723,846 1.6345 2.02%
2020-11-10 0 2.480 2.470 2.480 2.420 2.500 262,807,262 646,871,495 2.4614 1.618 1.611 1.618 1.579 1.631 402,900,068 1.6055 6.44%
2020-11-09 0 2.330 2.320 2.330 2.290 2.350 93,823,257 217,671,210 2.3200 1.520 1.513 1.520 1.494 1.533 143,836,956 1.5133 1.30%
2020-11-06 0 2.300 2.290 2.300 2.270 2.310 79,402,201 181,933,148 2.2913 1.500 1.494 1.500 1.481 1.507 121,728,570 1.4946 0.00%
2020-11-05 0 2.300 2.290 2.300 2.270 2.310 63,593,818 145,518,937 2.2883 1.500 1.494 1.500 1.481 1.507 97,493,324 1.4926 1.77%
2020-11-04 0 2.260 2.250 2.260 2.230 2.290 58,435,841 132,023,314 2.2593 1.474 1.468 1.474 1.455 1.494 89,585,821 1.4737 -0.44%
2020-11-03 0 2.270 2.260 2.270 2.240 2.290 107,801,974 244,438,889 2.2675 1.481 1.474 1.481 1.461 1.494 165,267,209 1.4791 3.18%
2020-11-02 0 2.200 2.200 2.210 2.170 2.220 64,249,594 141,232,756 2.1982 1.435 1.435 1.442 1.415 1.448 98,498,670 1.4339 1.38%
2020-10-30 0 2.170 2.160 2.170 2.160 2.240 113,021,008 247,891,215 2.1933 1.415 1.409 1.415 1.409 1.461 173,268,316 1.4307 -0.46%
2020-10-29 0 2.180 2.180 2.190 2.180 2.210 74,036,922 162,231,377 2.1912 1.422 1.422 1.429 1.422 1.442 113,503,260 1.4293 -1.80%
2020-10-28 0 2.220 2.210 2.220 2.210 2.270 66,312,943 148,308,637 2.2365 1.448 1.442 1.448 1.442 1.481 101,661,914 1.4588 -1.77%
2020-10-27 0 2.260 2.260 2.270 2.230 2.300 108,112,198 244,120,388 2.2580 1.474 1.474 1.481 1.455 1.500 165,742,802 1.4729 -1.74%
2020-10-23 0 2.300 2.290 2.300 2.170 2.320 270,682,941 613,826,576 2.2677 1.500 1.494 1.500 1.415 1.513 414,973,979 1.4792 6.48%
2020-10-22 0 2.160 2.160 2.170 2.160 2.190 95,548,171 206,798,742 2.1643 1.409 1.409 1.415 1.409 1.429 146,481,358 1.4118 -1.37%
2020-10-21 0 2.190 2.180 2.190 2.170 2.210 54,635,992 119,667,863 2.1903 1.429 1.422 1.429 1.415 1.442 83,760,413 1.4287 0.46%
2020-10-20 0 2.180 2.180 2.190 2.180 2.210 68,264,312 149,348,759 2.1878 1.422 1.422 1.429 1.422 1.442 104,653,485 1.4271 -1.36%
2020-10-19 0 2.210 2.200 2.210 2.200 2.230 90,612,876 200,263,338 2.2101 1.442 1.435 1.442 1.435 1.455 138,915,240 1.4416 0.45%
2020-10-16 0 2.200 2.200 2.210 2.200 2.230 64,032,612 141,765,627 2.2140 1.435 1.435 1.442 1.435 1.455 98,166,023 1.4441 0.00%
2020-10-15 0 2.200 2.200 2.210 2.200 2.240 75,806,666 168,336,685 2.2206 1.435 1.435 1.442 1.435 1.461 116,216,389 1.4485 -1.35%
2020-10-14 0 2.230 2.220 2.240 2.210 2.290 123,534,505 276,129,051 2.2352 1.455 1.448 1.461 1.442 1.494 189,386,169 1.4580 -2.62%
2020-10-12 0 2.290 2.280 2.290 2.260 2.300 84,177,268 192,151,054 2.2827 1.494 1.487 1.494 1.474 1.500 129,049,048 1.4890 0.88%
2020-10-09 0 2.270 2.260 2.270 2.250 2.290 55,155,618 125,269,543 2.2712 1.481 1.474 1.481 1.468 1.494 84,557,033 1.4815 0.00%
2020-10-08 0 2.270 2.260 2.270 2.230 2.270 42,769,634 96,282,436 2.2512 1.481 1.474 1.481 1.455 1.481 65,568,540 1.4684 0.44%
2020-10-07 0 2.260 2.260 2.270 2.240 2.270 72,782,985 164,306,394 2.2575 1.474 1.474 1.481 1.461 1.481 111,580,895 1.4725 0.00%
2020-10-06 0 2.260 2.250 2.260 2.240 2.300 71,186,443 161,386,410 2.2671 1.474 1.468 1.474 1.461 1.500 109,133,296 1.4788 0.89%
2020-10-05 0 2.240 2.230 2.240 2.210 2.280 69,914,604 156,163,139 2.2336 1.461 1.455 1.461 1.442 1.487 107,183,487 1.4570 -1.32%
2020-09-30 0 2.270 2.270 2.280 2.230 2.300 55,279,924 125,336,237 2.2673 1.481 1.481 1.487 1.455 1.500 84,747,602 1.4789 0.00%
2020-09-29 0 2.270 2.270 2.280 2.240 2.320 74,913,986 170,197,275 2.2719 1.481 1.481 1.487 1.461 1.513 114,847,854 1.4819 -0.09%
2020-09-28 0 2.370 2.360 2.370 2.340 2.410 81,421,650 193,479,423 2.3763 1.482 1.476 1.482 1.463 1.507 130,204,657 1.4860 1.72%
2020-09-25 0 2.330 2.320 2.330 2.320 2.410 135,235,846 318,018,331 2.3516 1.457 1.451 1.457 1.451 1.507 216,261,116 1.4705 -0.43%
2020-09-24 0 2.340 2.330 2.340 2.320 2.400 130,514,405 307,902,650 2.3591 1.463 1.457 1.463 1.451 1.501 208,710,869 1.4753 -2.90%
2020-09-23 0 2.410 2.400 2.410 2.370 2.420 87,124,678 209,311,874 2.4024 1.507 1.501 1.507 1.482 1.513 139,324,600 1.5023 -0.41%
2020-09-22 0 2.420 2.420 2.430 2.410 2.500 101,507,431 247,740,036 2.4406 1.513 1.513 1.520 1.507 1.563 162,324,642 1.5262 -2.02%
2020-09-21 0 2.470 2.460 2.470 2.470 2.530 62,964,201 156,782,440 2.4900 1.545 1.538 1.545 1.545 1.582 100,688,603 1.5571 -1.98%
2020-09-18 0 2.520 2.520 2.530 2.500 2.550 59,562,870 150,164,443 2.5211 1.576 1.576 1.582 1.563 1.595 95,249,397 1.5765 0.40%
2020-09-17 0 2.510 2.510 2.520 2.500 2.600 92,937,918 236,599,350 2.5458 1.570 1.570 1.576 1.563 1.626 148,620,787 1.5920 0.80%
2020-09-16 0 2.490 2.480 2.490 2.470 2.510 44,411,269 110,602,161 2.4904 1.557 1.551 1.557 1.545 1.570 71,019,858 1.5573 0.40%
2020-09-15 0 2.480 2.480 2.490 2.480 2.500 34,374,885 85,541,724 2.4885 1.551 1.551 1.557 1.551 1.563 54,970,270 1.5561 -0.40%
2020-09-14 0 2.490 2.480 2.490 2.480 2.510 42,813,850 106,825,287 2.4951 1.557 1.551 1.557 1.551 1.570 68,465,361 1.5603 0.00%
2020-09-11 0 2.490 2.490 2.500 2.470 2.510 65,433,078 162,928,001 2.4900 1.557 1.557 1.563 1.545 1.570 104,636,684 1.5571 0.00%
2020-09-10 0 2.490 2.490 2.500 2.490 2.560 84,838,321 212,791,609 2.5082 1.557 1.557 1.563 1.557 1.601 135,668,394 1.5685 -1.58%
2020-09-09 0 2.530 2.520 2.530 2.510 2.540 73,469,344 185,372,720 2.5231 1.582 1.576 1.582 1.570 1.588 117,487,802 1.5778 -0.78%
2020-09-08 0 2.550 2.550 2.560 2.540 2.590 93,085,439 238,294,938 2.5600 1.595 1.595 1.601 1.588 1.620 148,856,694 1.6008 0.39%
2020-09-07 0 2.540 2.540 2.550 2.540 2.590 112,472,577 287,767,327 2.5586 1.588 1.588 1.595 1.588 1.620 179,859,451 1.6000 -1.17%
2020-09-04 0 2.570 2.570 2.580 2.550 2.590 222,437,504 571,596,847 2.5697 1.607 1.607 1.613 1.595 1.620 355,708,817 1.6069 -0.39%
2020-09-03 0 2.580 2.580 2.590 2.580 2.640 124,281,739 324,292,818 2.6093 1.613 1.613 1.620 1.613 1.651 198,743,960 1.6317 -1.90%
2020-09-02 0 2.630 2.620 2.630 2.620 2.680 140,475,715 371,148,474 2.6421 1.645 1.638 1.645 1.638 1.676 224,640,403 1.6522 -2.23%
2020-09-01 0 2.690 2.680 2.690 2.670 2.710 70,239,655 189,035,268 2.6913 1.682 1.676 1.682 1.670 1.695 112,323,076 1.6830 0.37%
2020-08-31 0 2.680 2.680 2.690 2.680 2.790 169,014,066 462,365,659 2.7357 1.676 1.676 1.682 1.676 1.745 270,277,235 1.7107 0.37%
2020-08-28 0 2.670 2.670 2.680 2.660 2.700 128,803,306 344,776,804 2.6768 1.670 1.670 1.676 1.663 1.688 205,974,581 1.6739 0.75%
2020-08-27 0 2.650 2.650 2.660 2.650 2.720 116,632,489 310,945,161 2.6660 1.657 1.657 1.663 1.657 1.701 186,511,735 1.6672 -2.21%
2020-08-26 0 2.710 2.710 2.720 2.710 2.740 32,421,745 88,215,486 2.7209 1.695 1.695 1.701 1.695 1.713 51,846,925 1.7015 -0.73%
2020-08-25 0 2.730 2.720 2.730 2.700 2.730 48,490,132 131,589,423 2.7137 1.707 1.701 1.707 1.688 1.707 77,542,533 1.6970 0.74%
2020-08-24 0 2.710 2.710 2.720 2.690 2.740 51,417,734 139,663,654 2.7163 1.695 1.695 1.701 1.682 1.713 82,224,180 1.6986 0.74%
2020-08-21 0 2.690 2.690 2.700 2.680 2.720 51,072,503 137,663,642 2.6955 1.682 1.682 1.688 1.676 1.701 81,672,107 1.6856 0.37%
2020-08-20 0 2.680 2.680 2.690 2.670 2.700 85,655,277 229,983,593 2.6850 1.676 1.676 1.682 1.670 1.688 136,974,821 1.6790 -1.47%
2020-08-19 0 2.720 2.720 2.730 2.550 2.750 51,427,125 139,853,038 2.7194 1.701 1.701 1.707 1.595 1.720 82,239,197 1.7006 -1.09%
2020-08-18 0 2.750 2.740 2.750 2.740 2.790 63,230,080 174,866,417 2.7656 1.720 1.713 1.720 1.713 1.745 101,113,781 1.7294 -0.72%
2020-08-17 0 2.770 2.760 2.770 2.680 2.780 75,005,073 206,152,385 2.7485 1.732 1.726 1.732 1.676 1.738 119,943,649 1.7187 2.21%
2020-08-14 0 2.710 2.700 2.710 2.700 2.730 57,086,029 154,846,929 2.7125 1.695 1.688 1.695 1.688 1.707 91,288,580 1.6962 -0.73%
2020-08-13 0 2.730 2.720 2.730 2.690 2.760 67,280,478 182,874,223 2.7181 1.707 1.701 1.707 1.682 1.726 107,590,936 1.6997 0.00%
2020-08-12 0 2.730 2.720 2.730 2.660 2.730 76,777,969 206,856,495 2.6942 1.707 1.701 1.707 1.663 1.707 122,778,758 1.6848 0.74%
2020-08-11 0 2.710 2.700 2.710 2.670 2.750 59,898,528 162,491,177 2.7128 1.695 1.688 1.695 1.670 1.720 95,786,161 1.6964 1.12%
2020-08-10 0 2.680 2.680 2.690 2.670 2.700 49,793,529 133,662,755 2.6843 1.676 1.676 1.682 1.670 1.688 79,626,848 1.6786 -1.11%
2020-08-07 0 2.710 2.710 2.720 2.680 2.770 79,231,708 215,184,986 2.7159 1.695 1.695 1.701 1.676 1.732 126,702,632 1.6983 -2.52%
2020-08-06 0 2.780 2.770 2.780 2.760 2.860 167,129,505 471,384,605 2.8205 1.738 1.732 1.738 1.726 1.788 267,263,557 1.7637 -0.36%
2020-08-05 0 2.790 2.790 2.800 2.690 2.810 153,235,219 423,432,127 2.7633 1.745 1.745 1.751 1.682 1.757 245,044,642 1.7280 4.49%
2020-08-04 0 2.670 2.670 2.680 2.640 2.700 117,519,397 313,318,361 2.6661 1.670 1.670 1.676 1.651 1.688 187,930,025 1.6672 1.52%
2020-08-03 0 2.630 2.630 2.640 2.610 2.690 190,110,733 502,808,436 2.6448 1.645 1.645 1.651 1.632 1.682 304,013,769 1.6539 -2.23%
2020-07-31 0 2.690 2.680 2.690 2.660 2.720 103,628,238 278,207,792 2.6847 1.682 1.676 1.682 1.663 1.701 165,716,110 1.6788 0.00%
2020-07-30 0 2.690 2.680 2.690 2.680 2.740 107,570,563 291,638,492 2.7111 1.682 1.676 1.682 1.676 1.713 172,020,442 1.6954 -1.10%
2020-07-29 0 2.720 2.720 2.730 2.690 2.740 75,620,751 205,104,185 2.7123 1.701 1.701 1.707 1.682 1.713 120,928,204 1.6961 -0.37%
2020-07-28 0 2.730 2.730 2.740 2.700 2.830 111,630,909 305,211,852 2.7341 1.707 1.707 1.713 1.688 1.770 178,513,506 1.7097 -1.80%
2020-07-27 0 2.780 2.780 2.790 2.740 2.880 140,033,148 389,506,601 2.7815 1.738 1.738 1.745 1.713 1.801 223,932,676 1.7394 -2.80%
2020-07-24 0 2.860 2.850 2.860 2.810 2.940 321,745,426 925,592,984 2.8768 1.788 1.782 1.788 1.757 1.838 514,516,136 1.7990 2.14%
2020-07-23 0 2.800 2.790 2.800 2.760 2.860 131,886,255 368,509,808 2.7941 1.751 1.745 1.751 1.726 1.788 210,904,649 1.7473 0.72%
2020-07-22 0 2.780 2.770 2.780 2.750 2.910 360,956,624 1,020,242,112 2.8265 1.738 1.732 1.738 1.720 1.820 577,220,350 1.7675 4.12%
2020-07-21 0 2.670 2.660 2.670 2.650 2.690 49,989,167 133,264,194 2.6659 1.670 1.663 1.670 1.657 1.682 79,939,701 1.6671 -0.37%
2020-07-20 0 2.680 2.670 2.680 2.620 2.690 71,728,499 191,002,325 2.6629 1.676 1.670 1.676 1.638 1.682 114,703,946 1.6652 1.13%
2020-07-17 0 2.650 2.650 2.660 2.640 2.700 60,206,520 160,048,637 2.6583 1.657 1.657 1.663 1.651 1.688 96,278,683 1.6623 1.15%
2020-07-16 0 2.620 2.620 2.640 2.620 2.720 86,507,622 230,319,507 2.6624 1.638 1.638 1.651 1.638 1.701 138,337,840 1.6649 -2.96%
2020-07-15 0 2.700 2.690 2.700 2.670 2.760 68,115,450 183,667,619 2.6964 1.688 1.682 1.688 1.670 1.726 108,926,174 1.6862 0.00%
2020-07-14 0 2.700 2.690 2.700 2.670 2.750 99,939,276 270,022,099 2.7019 1.688 1.682 1.688 1.670 1.720 159,816,942 1.6896 -2.53%
2020-07-13 0 2.770 2.760 2.770 2.750 2.830 82,475,023 229,920,405 2.7878 1.732 1.726 1.732 1.720 1.770 131,889,148 1.7433 0.36%
2020-07-10 0 2.760 2.750 2.760 2.740 2.840 142,447,116 396,185,928 2.7813 1.726 1.720 1.726 1.713 1.776 227,792,950 1.7392 -3.83%
2020-07-09 0 2.870 2.870 2.880 2.850 2.930 203,111,245 586,056,672 2.8854 1.795 1.795 1.801 1.782 1.832 324,803,414 1.8043 2.14%
2020-07-08 0 2.810 2.800 2.810 2.770 2.850 108,885,749 304,691,549 2.7983 1.757 1.751 1.757 1.732 1.782 174,123,609 1.7499 0.36%
2020-07-07 0 2.800 2.800 2.810 2.780 2.930 181,730,911 516,735,045 2.8434 1.751 1.751 1.757 1.738 1.832 290,613,257 1.7781 -3.45%
2020-07-06 0 2.900 2.890 2.900 2.690 2.930 339,111,337 960,327,582 2.8319 1.813 1.807 1.813 1.682 1.832 542,286,667 1.7709 7.41%
2020-07-03 0 2.700 2.700 2.710 2.660 2.710 128,108,077 344,951,121 2.6927 1.688 1.688 1.695 1.663 1.695 204,862,812 1.6838 2.27%
2020-07-02 0 2.640 2.640 2.650 2.560 2.660 98,550,013 258,307,752 2.6211 1.651 1.651 1.657 1.601 1.663 157,595,315 1.6391 2.72%
2020-06-30 0 2.570 2.570 2.580 2.560 2.610 76,454,309 196,999,371 2.5767 1.607 1.607 1.613 1.601 1.632 122,261,181 1.6113 0.00%
2020-06-29 0 2.570 2.560 2.570 2.550 2.600 95,978,887 246,952,543 2.5730 1.607 1.601 1.607 1.595 1.626 153,483,724 1.6090 -1.53%
2020-06-26 0 2.610 2.600 2.610 2.600 2.650 61,583,311 161,039,162 2.6150 1.632 1.626 1.632 1.626 1.657 98,480,366 1.6352 -1.88%
2020-06-24 0 2.660 2.650 2.660 2.640 2.750 60,750,400 162,004,412 2.6667 1.663 1.657 1.663 1.651 1.720 97,148,424 1.6676 -1.48%
2020-06-23 0 2.700 2.690 2.700 2.630 2.700 57,419,312 153,541,434 2.6740 1.688 1.682 1.688 1.645 1.688 91,821,546 1.6722 0.37%
2020-06-22 0 2.690 2.680 2.690 2.670 2.740 75,226,751 202,438,053 2.6910 1.682 1.676 1.682 1.670 1.713 120,298,143 1.6828 -0.07%
2020-06-19 0 2.790 2.780 2.790 2.750 2.810 104,677,047 291,242,929 2.7823 1.683 1.677 1.683 1.659 1.695 173,487,116 1.6788 0.00%
2020-06-18 0 2.790 2.780 2.790 2.730 2.820 80,916,254 225,572,556 2.7877 1.683 1.677 1.683 1.647 1.702 134,107,027 1.6820 0.00%
2020-06-17 0 2.790 2.780 2.790 2.720 2.820 104,295,689 290,138,882 2.7819 1.683 1.677 1.683 1.641 1.702 172,855,070 1.6785 1.45%
2020-06-16 0 2.750 2.740 2.750 2.660 2.780 150,286,594 409,945,593 2.7278 1.659 1.653 1.659 1.605 1.677 249,078,366 1.6458 6.18%
2020-06-15 0 2.590 2.590 2.600 2.580 2.660 114,148,928 298,342,551 2.6136 1.563 1.563 1.569 1.557 1.605 189,185,393 1.5770 -2.63%
2020-06-12 0 2.660 2.650 2.660 2.630 2.680 95,724,399 254,822,029 2.6620 1.605 1.599 1.605 1.587 1.617 158,649,393 1.6062 -2.92%
2020-06-11 0 2.740 2.730 2.740 2.730 2.820 103,505,020 285,196,261 2.7554 1.653 1.647 1.653 1.647 1.702 171,544,650 1.6625 -3.18%
2020-06-10 0 2.830 2.820 2.830 2.810 2.870 85,360,192 241,795,787 2.8327 1.708 1.702 1.708 1.695 1.732 141,472,213 1.7091 -1.39%
2020-06-09 0 2.870 2.860 2.870 2.840 2.900 116,044,590 334,035,867 2.8785 1.732 1.726 1.732 1.714 1.750 192,327,180 1.7368 1.41%
2020-06-08 0 2.830 2.830 2.840 2.820 2.890 107,321,363 307,040,444 2.8609 1.708 1.708 1.714 1.702 1.744 177,869,689 1.7262 0.71%
2020-06-05 0 2.810 2.800 2.810 2.730 2.820 109,071,720 303,724,431 2.7846 1.695 1.689 1.695 1.647 1.702 180,770,653 1.6802 2.55%
2020-06-04 0 2.740 2.740 2.750 2.720 2.810 79,271,439 217,800,489 2.7475 1.653 1.653 1.659 1.641 1.695 131,380,983 1.6578 -1.08%
2020-06-03 0 2.770 2.760 2.770 2.740 2.780 123,794,735 341,571,342 2.7592 1.671 1.665 1.671 1.653 1.677 205,171,928 1.6648 2.97%
2020-06-02 0 2.690 2.680 2.690 2.650 2.720 64,009,267 171,972,068 2.6867 1.623 1.617 1.623 1.599 1.641 106,086,133 1.6211 -0.74%
2020-06-01 0 2.710 2.700 2.710 2.680 2.750 117,458,945 317,987,914 2.7072 1.635 1.629 1.635 1.617 1.659 194,671,269 1.6335 1.88%
2020-05-29 0 2.660 2.650 2.660 2.590 2.660 143,361,259 379,674,734 2.6484 1.605 1.599 1.605 1.563 1.605 237,600,621 1.5980 1.14%
2020-05-28 0 2.630 2.630 2.640 2.570 2.670 119,014,875 312,912,788 2.6292 1.587 1.587 1.593 1.551 1.611 197,249,999 1.5864 -0.75%
2020-05-27 0 2.650 2.650 2.660 2.630 2.690 68,818,475 182,367,837 2.6500 1.599 1.599 1.605 1.587 1.623 114,056,702 1.5989 -0.38%
2020-05-26 0 2.660 2.650 2.660 2.620 2.670 84,223,573 222,789,714 2.6452 1.605 1.599 1.605 1.581 1.611 139,588,431 1.5960 2.70%
2020-05-25 0 2.590 2.590 2.600 2.520 2.600 77,332,565 198,605,485 2.5682 1.563 1.563 1.569 1.520 1.569 128,167,579 1.5496 0.78%
2020-05-22 0 2.570 2.560 2.570 2.540 2.680 224,034,745 578,688,398 2.5830 1.551 1.545 1.551 1.533 1.617 371,305,295 1.5585 -5.86%
2020-05-21 0 2.730 2.730 2.740 2.720 2.780 73,818,156 202,796,349 2.7472 1.647 1.647 1.653 1.641 1.677 122,342,953 1.6576 -0.36%
2020-05-20 0 2.740 2.740 2.750 2.720 2.780 76,480,121 209,958,852 2.7453 1.653 1.653 1.659 1.641 1.677 126,754,776 1.6564 -1.44%
2020-05-19 0 2.780 2.780 2.790 2.770 2.850 143,783,078 403,660,802 2.8074 1.677 1.677 1.683 1.671 1.720 238,299,725 1.6939 2.96%
2020-05-18 0 2.700 2.700 2.710 2.580 2.710 133,153,155 355,751,806 2.6717 1.629 1.629 1.635 1.557 1.635 220,682,160 1.6121 5.47%
2020-05-15 0 2.560 2.560 2.570 2.530 2.600 69,141,869 177,168,915 2.5624 1.545 1.545 1.551 1.527 1.569 114,592,681 1.5461 -0.78%
2020-05-14 0 2.580 2.570 2.580 2.570 2.620 118,427,211 307,116,537 2.5933 1.557 1.551 1.557 1.551 1.581 196,276,031 1.5647 -2.27%
2020-05-13 0 2.640 2.640 2.650 2.620 2.670 108,399,898 286,815,207 2.6459 1.593 1.593 1.599 1.581 1.611 179,657,205 1.5965 -1.12%
2020-05-12 0 2.670 2.660 2.670 2.650 2.740 83,314,724 222,563,655 2.6714 1.611 1.605 1.611 1.599 1.653 138,082,145 1.6118 -2.91%
2020-05-11 0 2.750 2.740 2.750 2.740 2.790 65,913,165 182,204,036 2.7643 1.659 1.653 1.659 1.653 1.683 109,241,570 1.6679 1.85%
2020-05-08 0 2.700 2.690 2.700 2.660 2.730 76,636,839 207,037,664 2.7015 1.629 1.623 1.629 1.605 1.647 127,014,513 1.6300 1.50%
2020-05-07 0 2.660 2.650 2.660 2.630 2.680 76,502,763 202,649,606 2.6489 1.605 1.599 1.605 1.587 1.617 126,792,302 1.5983 -1.12%
2020-05-06 0 2.690 2.680 2.690 2.630 2.720 107,693,892 289,691,610 2.6900 1.623 1.617 1.623 1.587 1.641 178,487,102 1.6230 3.46%
2020-05-05 0 2.600 2.600 2.610 2.560 2.610 86,667,975 224,470,985 2.5900 1.569 1.569 1.575 1.545 1.575 143,639,675 1.5627 1.96%
2020-05-04 0 2.550 2.540 2.550 2.510 2.700 237,859,446 608,427,595 2.5579 1.539 1.533 1.539 1.514 1.629 394,217,744 1.5434 -8.60%
2020-04-29 0 2.790 2.790 2.800 2.770 2.860 91,396,901 257,920,242 2.8220 1.683 1.683 1.689 1.671 1.726 151,477,188 1.7027 1.45%
2020-04-28 0 2.750 2.750 2.760 2.680 2.760 60,919,757 166,230,150 2.7287 1.659 1.659 1.665 1.617 1.665 100,965,716 1.6464 0.73%
2020-04-27 0 2.730 2.730 2.740 2.710 2.750 58,300,255 159,205,944 2.7308 1.647 1.647 1.653 1.635 1.659 96,624,269 1.6477 1.49%
2020-04-24 0 2.690 2.690 2.700 2.680 2.740 59,785,025 161,860,116 2.7074 1.623 1.623 1.629 1.617 1.653 99,085,061 1.6335 -0.37%
2020-04-23 0 2.700 2.690 2.700 2.690 2.770 97,689,980 266,487,672 2.7279 1.629 1.623 1.629 1.623 1.671 161,907,060 1.6459 0.75%
2020-04-22 0 2.680 2.680 2.690 2.610 2.700 111,213,729 294,899,950 2.6517 1.617 1.617 1.623 1.575 1.629 184,320,724 1.5999 -1.11%
2020-04-21 0 2.710 2.700 2.710 2.670 2.780 129,300,192 350,060,529 2.7073 1.635 1.629 1.635 1.611 1.677 214,296,429 1.6335 -2.52%
2020-04-20 0 2.780 2.770 2.780 2.730 2.800 105,518,710 292,544,735 2.7724 1.677 1.671 1.677 1.647 1.689 174,882,051 1.6728 0.72%
2020-04-17 0 2.760 2.760 2.770 2.760 2.830 109,875,596 307,020,097 2.7943 1.665 1.665 1.671 1.665 1.708 182,102,962 1.6860 0.36%
2020-04-16 0 2.750 2.750 2.770 2.730 2.810 120,921,450 334,855,844 2.7692 1.659 1.659 1.671 1.647 1.695 200,409,872 1.6709 -1.08%
2020-04-15 0 2.780 2.780 2.790 2.780 2.900 147,603,549 417,760,911 2.8303 1.677 1.677 1.683 1.677 1.750 244,631,605 1.7077 -4.14%
2020-04-14 0 2.900 2.900 2.910 2.850 2.970 139,159,880 403,239,643 2.8977 1.750 1.750 1.756 1.720 1.792 230,637,441 1.7484 -2.68%
2020-04-09 0 2.980 2.970 2.980 2.930 3.000 125,563,031 372,252,652 2.9647 1.798 1.792 1.798 1.768 1.810 208,102,624 1.7888 1.71%
2020-04-08 0 2.930 2.920 2.930 2.900 2.980 105,050,086 307,358,661 2.9258 1.768 1.762 1.768 1.750 1.798 174,105,374 1.7654 -2.01%
2020-04-07 0 2.990 2.980 2.990 2.890 3.010 206,722,895 609,145,633 2.9467 1.804 1.798 1.804 1.744 1.816 342,613,399 1.7779 0.34%
2020-04-06 0 2.980 2.970 2.980 2.860 3.000 143,988,692 424,335,536 2.9470 1.798 1.792 1.798 1.726 1.810 238,640,501 1.7781 3.11%
2020-04-03 0 2.890 2.890 2.900 2.860 3.060 249,733,016 731,416,596 2.9288 1.744 1.744 1.750 1.726 1.846 413,896,475 1.7671 -5.56%
2020-04-02 0 3.060 3.060 3.070 2.770 3.080 519,487,377 1,543,688,555 2.9716 1.846 1.846 1.852 1.671 1.858 860,975,443 1.7930 9.68%
2020-04-01 0 2.790 2.780 2.790 2.720 2.880 256,006,960 717,375,349 2.8022 1.683 1.677 1.683 1.641 1.738 424,294,632 1.6907 -1.76%
2020-03-31 0 2.840 2.840 2.850 2.650 2.850 558,512,973 1,542,518,732 2.7618 1.714 1.714 1.720 1.599 1.720 925,654,742 1.6664 8.40%
2020-03-30 0 2.620 2.610 2.620 2.450 2.640 313,970,972 808,668,247 2.5756 1.581 1.575 1.581 1.478 1.593 520,361,627 1.5541 2.75%
2020-03-27 0 2.550 2.550 2.560 2.520 2.610 246,546,048 629,434,312 2.5530 1.539 1.539 1.545 1.520 1.575 408,614,535 1.5404 -0.78%
2020-03-26 0 2.570 2.560 2.570 2.540 2.620 200,585,349 518,034,340 2.5826 1.551 1.545 1.551 1.533 1.581 332,441,301 1.5583 -2.28%
2020-03-25 0 2.630 2.630 2.640 2.520 2.630 348,640,281 898,247,144 2.5764 1.587 1.587 1.593 1.520 1.587 577,821,009 1.5545 7.35%
2020-03-24 0 2.450 2.450 2.460 2.370 2.460 273,282,656 661,197,144 2.4195 1.478 1.478 1.484 1.430 1.484 452,926,608 1.4598 6.52%
2020-03-23 0 2.300 2.290 2.300 2.290 2.360 205,524,867 474,816,641 2.3103 1.388 1.382 1.388 1.382 1.424 340,627,840 1.3939 -5.74%
2020-03-20 0 2.440 2.430 2.440 2.300 2.440 278,522,401 661,623,717 2.3755 1.472 1.466 1.472 1.388 1.472 461,610,730 1.4333 9.42%
2020-03-19 0 2.230 2.230 2.240 2.200 2.300 367,126,384 821,598,753 2.2379 1.346 1.346 1.352 1.327 1.388 608,459,060 1.3503 -3.46%
2020-03-18 0 2.310 2.300 2.310 2.300 2.420 232,121,913 546,658,461 2.3550 1.394 1.388 1.394 1.388 1.460 384,708,610 1.4210 -5.33%
2020-03-17 0 2.440 2.440 2.450 2.360 2.500 253,642,345 612,353,893 2.4142 1.472 1.472 1.478 1.424 1.508 420,375,624 1.4567 -0.81%
2020-03-16 0 2.460 2.460 2.470 2.440 2.570 271,484,598 678,739,998 2.5001 1.484 1.484 1.490 1.472 1.551 449,946,586 1.5085 -4.65%
2020-03-13 0 2.580 2.580 2.590 2.360 2.620 433,210,613 1,075,107,888 2.4817 1.557 1.557 1.563 1.424 1.581 717,984,143 1.4974 0.78%
2020-03-12 0 2.560 2.560 2.570 2.560 2.700 384,476,633 1,005,267,568 2.6146 1.545 1.545 1.551 1.545 1.629 637,214,596 1.5776 -6.23%
2020-03-11 0 2.730 2.730 2.740 2.730 2.820 194,819,819 539,114,159 2.7672 1.647 1.647 1.653 1.647 1.702 322,885,766 1.6697 -2.15%
2020-03-10 0 2.790 2.780 2.790 2.720 2.840 341,523,007 956,240,139 2.7999 1.683 1.677 1.683 1.641 1.714 566,025,153 1.6894 2.57%
2020-03-09 0 2.720 2.720 2.730 2.650 2.780 550,780,607 1,507,754,047 2.7375 1.641 1.641 1.647 1.599 1.677 912,839,460 1.6517 -9.63%
2020-03-06 0 3.010 3.010 3.020 3.010 3.060 132,327,278 400,196,825 3.0243 1.816 1.816 1.822 1.816 1.846 219,313,388 1.8248 -2.59%
2020-03-05 0 3.090 3.090 3.100 3.040 3.100 120,263,398 369,667,355 3.0738 1.864 1.864 1.870 1.834 1.870 199,319,246 1.8546 1.64%
2020-03-04 0 3.040 3.030 3.040 3.030 3.090 143,691,949 437,928,253 3.0477 1.834 1.828 1.834 1.828 1.864 238,148,692 1.8389 -1.62%
2020-03-03 0 3.090 3.090 3.100 3.080 3.150 111,413,694 346,490,535 3.1099 1.864 1.864 1.870 1.858 1.901 184,652,137 1.8765 -0.32%
2020-03-02 0 3.100 3.090 3.100 3.050 3.150 194,845,810 606,098,035 3.1107 1.870 1.864 1.870 1.840 1.901 322,928,843 1.8769 2.65%
2020-02-28 0 3.020 3.010 3.020 3.020 3.120 269,301,936 821,674,493 3.0511 1.822 1.816 1.822 1.822 1.883 446,329,139 1.8410 -4.43%
2020-02-27 0 3.160 3.160 3.170 3.130 3.190 143,318,414 452,930,402 3.1603 1.907 1.907 1.913 1.889 1.925 237,529,612 1.9068 0.00%
2020-02-26 0 3.160 3.160 3.170 3.120 3.200 150,220,383 475,552,539 3.1657 1.907 1.907 1.913 1.883 1.931 248,968,630 1.9101 -0.94%
2020-02-25 0 3.190 3.190 3.200 3.170 3.220 183,416,014 586,054,915 3.1952 1.925 1.925 1.931 1.913 1.943 303,985,604 1.9279 -0.93%
2020-02-24 0 3.220 3.220 3.230 3.220 3.330 318,467,454 1,035,461,673 3.2514 1.943 1.943 1.949 1.943 2.009 527,813,897 1.9618 -4.73%
2020-02-21 0 3.380 3.380 3.390 3.360 3.430 241,866,699 818,388,623 3.3836 2.039 2.039 2.045 2.027 2.070 400,859,188 2.0416 -1.17%
2020-02-20 0 3.420 3.420 3.430 3.410 3.470 70,815,537 242,939,069 3.4306 2.064 2.064 2.070 2.057 2.094 117,366,544 2.0699 0.00%
2020-02-19 0 3.420 3.420 3.430 3.400 3.450 70,515,140 241,513,384 3.4250 2.064 2.064 2.070 2.051 2.082 116,868,680 2.0665 0.00%
2020-02-18 0 3.420 3.420 3.430 3.410 3.460 78,005,811 267,291,093 3.4266 2.064 2.064 2.070 2.057 2.088 129,283,387 2.0675 -1.16%
2020-02-17 0 3.460 3.460 3.470 3.440 3.490 68,371,362 237,270,604 3.4703 2.088 2.088 2.094 2.076 2.106 113,315,677 2.0939 0.29%
2020-02-14 0 3.450 3.440 3.450 3.440 3.490 69,545,572 240,760,761 3.4619 2.082 2.076 2.082 2.076 2.106 115,261,761 2.0888 0.00%
2020-02-13 0 3.450 3.440 3.450 3.440 3.530 102,932,214 357,458,601 3.4728 2.082 2.076 2.082 2.076 2.130 170,595,307 2.0954 -1.43%
2020-02-12 0 3.500 3.500 3.510 3.450 3.520 72,489,332 253,458,913 3.4965 2.112 2.112 2.118 2.082 2.124 120,140,618 2.1097 1.16%
2020-02-11 0 3.460 3.460 3.470 3.460 3.500 84,142,465 292,254,916 3.4733 2.088 2.088 2.094 2.088 2.112 139,454,006 2.0957 0.29%
2020-02-10 0 3.450 3.450 3.460 3.420 3.470 89,351,399 308,801,848 3.4560 2.082 2.082 2.088 2.064 2.094 148,087,064 2.0853 -1.43%
2020-02-07 0 3.500 3.490 3.500 3.470 3.520 59,879,701 209,277,691 3.4950 2.112 2.106 2.112 2.094 2.124 99,241,973 2.1088 -0.85%
2020-02-06 0 3.530 3.530 3.540 3.440 3.590 242,266,532 847,614,595 3.4987 2.130 2.130 2.136 2.076 2.166 401,521,854 2.1110 3.52%
2020-02-05 0 3.410 3.400 3.410 3.360 3.440 119,084,442 406,038,153 3.4097 2.057 2.051 2.057 2.027 2.076 197,365,296 2.0573 0.00%
2020-02-04 0 3.410 3.400 3.410 3.360 3.420 156,735,220 532,093,745 3.3949 2.057 2.051 2.057 2.027 2.064 259,766,034 2.0484 0.89%
2020-02-03 0 3.380 3.380 3.390 3.360 3.440 152,026,958 515,095,454 3.3882 2.039 2.039 2.045 2.027 2.076 251,962,768 2.0443 -2.03%
2020-01-31 0 3.450 3.450 3.460 3.450 3.550 103,688,013 359,076,977 3.4631 2.082 2.082 2.088 2.082 2.142 171,847,935 2.0895 -1.71%
2020-01-30 0 3.510 3.510 3.520 3.480 3.560 104,343,919 367,144,294 3.5186 2.118 2.118 2.124 2.100 2.148 172,935,004 2.1230 -2.23%
2020-01-29 0 3.590 3.580 3.590 3.560 3.640 121,438,301 435,499,650 3.5862 2.166 2.160 2.166 2.148 2.196 201,266,478 2.1638 -3.75%
2020-01-24 0 3.730 3.720 3.730 3.700 3.750 36,480,940 135,593,858 3.7168 2.251 2.245 2.251 2.232 2.263 60,461,899 2.2426 0.00%
2020-01-23 0 3.730 3.730 3.740 3.710 3.770 90,150,149 336,104,966 3.7283 2.251 2.251 2.257 2.239 2.275 149,410,877 2.2495 -2.36%
2020-01-22 0 3.820 3.820 3.830 3.760 3.850 44,628,832 170,352,255 3.8171 2.305 2.305 2.311 2.269 2.323 73,965,856 2.3031 0.79%
2020-01-21 0 3.790 3.790 3.800 3.770 3.900 98,768,854 376,218,668 3.8091 2.287 2.287 2.293 2.275 2.353 163,695,138 2.2983 -2.57%
2020-01-20 0 3.890 3.890 3.900 3.880 3.940 68,795,540 268,817,270 3.9075 2.347 2.347 2.353 2.341 2.377 114,018,691 2.3577 -1.27%
2020-01-17 0 3.940 3.930 3.940 3.900 3.980 59,110,056 232,132,028 3.9271 2.377 2.371 2.377 2.353 2.401 97,966,397 2.3695 0.00%
2020-01-16 0 3.940 3.930 3.940 3.910 3.980 82,458,625 324,463,135 3.9349 2.377 2.371 2.377 2.359 2.401 136,663,284 2.3742 0.00%
2020-01-15 0 3.940 3.930 3.940 3.930 3.980 55,628,616 219,448,879 3.9449 2.377 2.371 2.377 2.371 2.401 92,196,412 2.3802 -0.25%
2020-01-14 0 3.950 3.950 3.960 3.940 4.010 105,100,743 416,911,101 3.9668 2.383 2.383 2.389 2.377 2.420 174,189,331 2.3934 -1.00%
2020-01-13 0 3.990 3.980 3.990 3.960 4.040 114,028,183 454,666,292 3.9873 2.407 2.401 2.407 2.389 2.438 188,985,276 2.4058 -0.50%
2020-01-10 0 4.010 4.000 4.010 3.960 4.080 159,606,427 636,976,438 3.9909 2.420 2.413 2.420 2.389 2.462 264,524,645 2.4080 -2.20%
2020-01-09 0 4.100 4.090 4.100 4.050 4.100 134,533,182 548,253,246 4.0752 2.474 2.468 2.474 2.444 2.474 222,969,356 2.4589 -0.97%
2020-01-08 0 4.140 4.130 4.140 4.100 4.230 151,756,950 629,950,984 4.1511 2.498 2.492 2.498 2.474 2.552 251,515,269 2.5046 0.24%
2020-01-07 0 4.130 4.120 4.130 4.110 4.180 130,498,542 539,607,293 4.1350 2.492 2.486 2.492 2.480 2.522 216,282,522 2.4949 -1.67%
2020-01-06 0 4.200 4.190 4.200 4.080 4.220 312,356,412 1,301,531,736 4.1668 2.534 2.528 2.534 2.462 2.546 517,685,726 2.5141 3.96%
2020-01-03 0 4.040 4.040 4.050 3.930 4.090 232,385,261 937,246,536 4.0332 2.438 2.438 2.444 2.371 2.468 385,145,071 2.4335 2.80%
2020-01-02 0 3.930 3.920 3.930 3.890 3.940 61,367,168 240,460,177 3.9184 2.371 2.365 2.371 2.347 2.377 101,707,235 2.3642 0.51%
2019-12-31 0 3.910 3.900 3.910 3.870 3.940 49,062,132 191,688,869 3.9071 2.359 2.353 2.359 2.335 2.377 81,313,411 2.3574 0.26%
2019-12-30 0 3.900 3.900 3.910 3.890 3.940 92,023,850 359,748,973 3.9093 2.353 2.353 2.359 2.347 2.377 152,516,266 2.3588 -0.51%
2019-12-27 0 3.920 3.910 3.920 3.860 3.940 98,171,338 383,454,680 3.9060 2.365 2.359 2.365 2.329 2.377 162,704,841 2.3568 2.62%
2019-12-24 0 3.820 3.820 3.830 3.820 3.870 20,612,285 79,126,579 3.8388 2.305 2.305 2.311 2.305 2.335 34,161,891 2.3162 -0.52%
2019-12-23 0 3.840 3.830 3.840 3.830 3.910 53,584,780 206,431,156 3.8524 2.317 2.311 2.317 2.311 2.359 88,809,049 2.3244 -0.52%
2019-12-20 0 3.860 3.850 3.860 3.810 3.870 98,618,562 379,780,999 3.8510 2.329 2.323 2.329 2.299 2.335 163,446,051 2.3236 0.78%
2019-12-19 0 3.830 3.830 3.840 3.800 3.870 62,098,096 238,055,400 3.8335 2.311 2.311 2.317 2.293 2.335 102,918,643 2.3130 -0.78%
2019-12-18 0 3.860 3.850 3.860 3.830 3.890 68,035,918 262,594,125 3.8596 2.329 2.323 2.329 2.311 2.347 112,759,727 2.3288 0.26%
2019-12-17 0 3.850 3.840 3.850 3.800 3.890 89,741,010 345,950,271 3.8550 2.323 2.317 2.323 2.293 2.347 148,732,788 2.3260 1.32%
2019-12-16 0 3.800 3.790 3.800 3.780 3.850 122,962,527 469,527,871 3.8185 2.293 2.287 2.293 2.281 2.323 203,792,663 2.3039 -0.78%
2019-12-13 0 3.830 3.820 3.830 3.740 3.830 150,876,908 572,216,916 3.7926 2.311 2.305 2.311 2.257 2.311 250,056,726 2.2883 3.51%
2019-12-12 0 3.700 3.700 3.710 3.650 3.740 111,527,407 413,291,478 3.7057 2.232 2.232 2.239 2.202 2.257 184,840,600 2.2359 1.93%
2019-12-11 0 3.630 3.630 3.640 3.600 3.680 129,544,964 470,526,609 3.6321 2.190 2.190 2.196 2.172 2.220 214,702,104 2.1915 0.28%
2019-12-10 0 3.620 3.620 3.630 3.600 3.650 52,460,672 190,473,453 3.6308 2.184 2.184 2.190 2.172 2.202 86,946,002 2.1907 -0.28%
2019-12-09 0 3.630 3.630 3.640 3.600 3.680 110,148,768 401,309,543 3.6433 2.190 2.190 2.196 2.172 2.220 182,555,705 2.1983 1.40%
2019-12-06 0 3.580 3.580 3.590 3.560 3.620 72,437,778 259,992,518 3.5892 2.160 2.160 2.166 2.148 2.184 120,055,175 2.1656 0.56%
2019-12-05 0 3.560 3.550 3.560 3.550 3.590 50,431,236 179,605,458 3.5614 2.148 2.142 2.148 2.142 2.166 83,582,504 2.1488 0.56%
2019-12-04 0 3.540 3.530 3.540 3.500 3.560 73,498,168 260,062,254 3.5384 2.136 2.130 2.136 2.112 2.148 121,812,619 2.1349 -1.12%
2019-12-03 0 3.580 3.570 3.580 3.560 3.600 75,297,915 269,481,427 3.5789 2.160 2.154 2.160 2.148 2.172 124,795,440 2.1594 -0.56%
2019-12-02 0 3.600 3.590 3.600 3.580 3.620 55,895,875 201,194,147 3.5994 2.172 2.166 2.172 2.160 2.184 92,639,355 2.1718 -0.28%
2019-11-29 0 3.610 3.610 3.620 3.610 3.680 111,300,564 403,354,753 3.6240 2.178 2.178 2.184 2.178 2.220 184,464,641 2.1866 -1.90%
2019-11-28 0 3.680 3.680 3.690 3.680 3.730 50,246,278 186,097,041 3.7037 2.220 2.220 2.226 2.220 2.251 83,275,963 2.2347 -0.27%
2019-11-27 0 3.690 3.690 3.700 3.690 3.730 81,249,443 300,846,690 3.7028 2.226 2.226 2.232 2.226 2.251 134,659,240 2.2341 -0.54%
2019-11-26 0 3.710 3.710 3.720 3.710 3.780 104,958,532 390,317,484 3.7188 2.239 2.239 2.245 2.239 2.281 173,953,637 2.2438 -0.27%
2019-11-25 0 3.720 3.720 3.730 3.680 3.770 82,628,259 308,384,589 3.7322 2.245 2.245 2.251 2.220 2.275 136,944,428 2.2519 1.36%
2019-11-22 0 3.670 3.670 3.680 3.670 3.720 59,513,927 219,263,476 3.6842 2.214 2.214 2.220 2.214 2.245 98,635,755 2.2230 0.00%
2019-11-21 0 3.670 3.670 3.680 3.660 3.710 60,456,490 222,415,094 3.6789 2.214 2.214 2.220 2.208 2.239 100,197,917 2.2198 -1.08%
2019-11-20 0 3.710 3.700 3.710 3.680 3.720 53,944,254 199,780,730 3.7035 2.239 2.232 2.239 2.220 2.245 89,404,825 2.2346 -0.27%
2019-11-19 0 3.720 3.720 3.730 3.680 3.740 59,310,231 220,251,427 3.7135 2.245 2.245 2.251 2.220 2.257 98,298,158 2.2406 0.27%
2019-11-18 0 3.710 3.700 3.710 3.700 3.760 69,721,639 259,326,848 3.7195 2.239 2.232 2.239 2.232 2.269 115,553,566 2.2442 0.27%
2019-11-15 0 3.700 3.690 3.700 3.690 3.750 50,408,041 186,757,314 3.7049 2.232 2.226 2.232 2.226 2.263 83,544,062 2.2354 -0.54%
2019-11-14 0 3.720 3.710 3.720 3.690 3.770 94,811,011 352,318,724 3.7160 2.245 2.239 2.245 2.226 2.275 157,135,584 2.2421 -0.80%
2019-11-13 0 3.750 3.740 3.750 3.720 3.790 109,075,177 408,898,601 3.7488 2.263 2.257 2.263 2.245 2.287 180,776,383 2.2619 -2.34%
2019-11-12 0 3.840 3.830 3.840 3.800 3.850 57,803,790 221,165,503 3.8261 2.317 2.311 2.317 2.293 2.323 95,801,449 2.3086 -0.26%
2019-11-11 0 3.850 3.840 3.850 3.810 3.910 117,291,477 451,494,053 3.8493 2.323 2.317 2.323 2.299 2.359 194,393,715 2.3226 -2.53%
2019-11-08 0 3.950 3.940 3.950 3.920 3.970 64,957,735 255,888,521 3.9393 2.383 2.377 2.383 2.365 2.395 107,658,082 2.3769 -0.50%
2019-11-07 0 3.970 3.960 3.970 3.920 3.980 57,411,256 226,854,033 3.9514 2.395 2.389 2.395 2.365 2.401 95,150,881 2.3842 -0.25%
2019-11-06 0 3.980 3.970 3.980 3.940 4.000 54,803,457 217,881,822 3.9757 2.401 2.395 2.401 2.377 2.413 90,828,830 2.3988 0.51%
2019-11-05 0 3.960 3.950 3.960 3.870 3.980 98,940,529 390,783,932 3.9497 2.389 2.383 2.389 2.335 2.401 163,979,664 2.3831 2.06%
2019-11-04 0 3.880 3.870 3.880 3.850 3.930 109,043,474 424,330,643 3.8914 2.341 2.335 2.341 2.323 2.371 180,723,839 2.3480 1.84%
2019-11-01 0 3.810 3.810 3.820 3.800 3.840 131,017,504 499,932,520 3.8158 2.299 2.299 2.305 2.293 2.317 217,142,627 2.3023 -1.04%
2019-10-31 0 3.850 3.850 3.860 3.850 3.920 239,788,254 927,883,166 3.8696 2.323 2.323 2.329 2.323 2.365 397,414,465 2.3348 -3.99%
2019-10-30 0 4.010 4.000 4.010 3.980 4.080 74,416,384 298,979,915 4.0177 2.420 2.413 2.420 2.401 2.462 123,334,429 2.4241 -1.96%
2019-10-29 0 4.090 4.080 4.090 4.070 4.130 63,000,959 258,123,592 4.0971 2.468 2.462 2.468 2.456 2.492 104,415,008 2.4721 -0.73%
2019-10-28 0 4.120 4.110 4.120 4.090 4.130 65,012,142 267,229,606 4.1105 2.486 2.480 2.486 2.468 2.492 107,748,254 2.4801 0.98%
2019-10-25 0 4.080 4.080 4.090 4.050 4.120 56,364,649 230,554,569 4.0904 2.462 2.462 2.468 2.444 2.486 93,416,281 2.4680 0.49%
2019-10-24 0 4.060 4.050 4.060 4.010 4.090 50,499,292 204,882,060 4.0571 2.450 2.444 2.450 2.420 2.468 83,695,297 2.4480 1.00%
2019-10-23 0 4.020 4.020 4.030 4.000 4.060 53,916,949 216,685,790 4.0189 2.426 2.426 2.432 2.413 2.450 89,359,571 2.4249 0.25%
2019-10-22 0 4.010 4.010 4.020 4.000 4.100 44,542,513 179,122,095 4.0214 2.420 2.420 2.426 2.413 2.474 73,822,794 2.4264 -0.50%
2019-10-21 0 4.030 4.030 4.040 3.990 4.050 53,428,016 214,818,053 4.0207 2.432 2.432 2.438 2.407 2.444 88,549,235 2.4260 -0.74%
2019-10-18 0 4.060 4.050 4.060 4.040 4.100 58,701,978 238,597,315 4.0646 2.450 2.444 2.450 2.438 2.474 97,290,067 2.4524 -0.73%
2019-10-17 0 4.090 4.090 4.100 4.050 4.150 62,924,136 257,739,492 4.0960 2.468 2.468 2.474 2.444 2.504 104,287,685 2.4714 0.25%
2019-10-16 0 4.080 4.070 4.080 4.000 4.080 78,787,206 319,140,441 4.0507 2.462 2.456 2.462 2.413 2.462 130,578,437 2.4441 -0.73%
2019-10-15 0 4.110 4.100 4.110 4.080 4.120 43,219,861 177,403,353 4.1047 2.480 2.474 2.480 2.462 2.486 71,630,689 2.4766 -0.48%
2019-10-14 0 4.130 4.120 4.130 4.060 4.160 68,035,293 280,987,738 4.1300 2.492 2.486 2.492 2.450 2.510 112,758,691 2.4919 0.00%
2019-10-11 0 4.130 4.130 4.140 4.070 4.170 114,289,557 471,182,240 4.1227 2.492 2.492 2.498 2.456 2.516 189,418,466 2.4875 3.25%
2019-10-10 0 4.000 3.990 4.000 3.960 4.040 46,963,307 187,725,790 3.9973 2.413 2.407 2.413 2.389 2.438 77,834,912 2.4118 0.25%
2019-10-09 0 3.990 3.980 3.990 3.960 4.000 37,959,056 151,329,184 3.9866 2.407 2.401 2.407 2.389 2.413 62,911,663 2.4054 -0.50%
2019-10-08 0 4.010 4.010 4.020 3.960 4.070 101,104,082 408,202,887 4.0375 2.420 2.420 2.426 2.389 2.456 167,565,442 2.4361 1.26%
2019-10-04 0 3.960 3.960 3.970 3.920 4.040 61,211,647 242,447,709 3.9608 2.389 2.389 2.395 2.365 2.438 101,449,481 2.3898 -1.74%
2019-10-03 0 4.030 4.030 4.040 3.980 4.050 37,658,214 151,200,993 4.0151 2.432 2.432 2.438 2.401 2.444 62,413,061 2.4226 -0.25%
2019-10-02 0 4.040 4.020 4.040 3.970 4.060 54,665,081 220,196,837 4.0281 2.438 2.426 2.438 2.395 2.450 90,599,492 2.4304 0.25%
2019-09-30 0 4.030 4.020 4.030 4.000 4.070 87,446,748 352,918,298 4.0358 2.432 2.426 2.432 2.413 2.456 144,930,379 2.4351 1.77%
2019-09-27 0 3.960 3.960 3.970 3.930 3.990 52,168,380 206,788,288 3.9639 2.389 2.389 2.395 2.371 2.407 86,461,570 2.3917 -0.25%
2019-09-26 0 3.970 3.970 3.980 3.950 4.020 102,726,204 408,616,194 3.9777 2.395 2.395 2.401 2.383 2.426 170,253,875 2.4000 -1.98%
2019-09-25 0 4.050 4.040 4.050 4.010 4.110 78,929,611 319,651,005 4.0498 2.444 2.438 2.444 2.420 2.480 130,814,452 2.4435 -1.94%
2019-09-24 0 4.130 4.130 4.140 4.100 4.180 57,362,747 236,802,346 4.1282 2.492 2.492 2.498 2.474 2.522 95,070,484 2.4908 0.00%
2019-09-23 0 4.130 4.130 4.140 4.120 4.190 57,260,465 237,398,153 4.1459 2.492 2.492 2.498 2.486 2.528 94,900,967 2.5015 -0.72%
2019-09-20 0 4.160 4.160 4.170 4.150 4.210 87,259,696 363,926,081 4.1706 2.510 2.510 2.516 2.504 2.540 144,620,368 2.5164 0.00%
2019-09-19 0 4.160 4.160 4.170 4.080 4.220 94,674,254 392,979,002 4.1509 2.510 2.510 2.516 2.462 2.546 156,908,929 2.5045 -1.89%
2019-09-18 0 4.240 4.230 4.240 4.190 4.250 87,315,419 368,996,165 4.2260 2.558 2.552 2.558 2.528 2.564 144,712,720 2.5499 -1.62%
2019-09-17 0 4.310 4.310 4.320 4.300 4.360 153,730,626 665,372,393 4.3282 2.601 2.601 2.607 2.594 2.631 254,786,352 2.6115 -0.23%
2019-09-16 0 4.320 4.320 4.330 4.300 4.460 317,555,794 1,386,585,325 4.3664 2.607 2.607 2.613 2.594 2.691 526,302,952 2.6346 4.25%
2019-09-13 0 4.230 4.230 4.240 4.160 4.240 57,112,078 240,653,644 4.2137 2.500 2.500 2.506 2.459 2.506 96,625,931 2.4906 0.95%
2019-09-12 0 4.190 4.190 4.200 4.140 4.220 110,256,651 461,213,916 4.1831 2.477 2.477 2.482 2.447 2.494 186,539,380 2.4725 -1.41%
2019-09-11 0 4.250 4.240 4.250 4.180 4.270 133,784,014 566,759,461 4.2364 2.512 2.506 2.512 2.471 2.524 226,344,504 2.5040 0.95%
2019-09-10 0 4.210 4.210 4.220 4.140 4.250 234,938,684 985,925,449 4.1965 2.488 2.488 2.494 2.447 2.512 397,484,559 2.4804 2.18%
2019-09-09 0 4.120 4.110 4.120 4.030 4.170 222,861,728 918,620,383 4.1219 2.435 2.429 2.435 2.382 2.465 377,051,979 2.4363 3.26%
2019-09-06 0 3.990 3.990 4.000 3.970 4.040 67,777,273 271,035,575 3.9989 2.358 2.358 2.364 2.347 2.388 114,670,003 2.3636 0.25%
2019-09-05 0 3.980 3.970 3.980 3.910 4.030 89,002,129 354,400,389 3.9819 2.352 2.347 2.352 2.311 2.382 150,579,596 2.3536 1.79%
2019-09-04 0 3.910 3.910 3.920 3.850 3.940 114,234,696 445,122,766 3.8966 2.311 2.311 2.317 2.276 2.329 193,269,695 2.3031 1.03%
2019-09-03 0 3.870 3.860 3.870 3.820 3.910 48,592,859 188,517,746 3.8795 2.287 2.282 2.287 2.258 2.311 82,212,562 2.2931 -0.51%
2019-09-02 0 3.890 3.890 3.900 3.840 3.910 62,787,554 243,184,890 3.8731 2.299 2.299 2.305 2.270 2.311 106,228,071 2.2893 0.00%
2019-08-30 0 3.890 3.890 3.900 3.840 3.970 195,138,753 763,243,020 3.9113 2.299 2.299 2.305 2.270 2.347 330,148,445 2.3118 3.73%
2019-08-29 0 3.750 3.740 3.750 3.700 3.760 69,297,688 258,171,556 3.7255 2.216 2.211 2.216 2.187 2.222 117,242,340 2.2020 0.54%
2019-08-28 0 3.730 3.720 3.730 3.700 3.770 47,713,322 177,712,487 3.7246 2.205 2.199 2.205 2.187 2.228 80,724,504 2.2015 0.00%
2019-08-27 0 3.730 3.720 3.730 3.710 3.770 67,803,850 253,021,428 3.7317 2.205 2.199 2.205 2.193 2.228 114,714,967 2.2057 -0.53%
2019-08-26 0 3.750 3.740 3.750 3.690 3.760 103,518,821 385,360,655 3.7226 2.216 2.211 2.216 2.181 2.222 175,139,880 2.2003 -2.09%
2019-08-23 0 3.830 3.830 3.840 3.810 3.880 72,630,671 278,362,377 3.8326 2.264 2.264 2.270 2.252 2.293 122,881,297 2.2653 -0.52%
2019-08-22 0 3.850 3.840 3.850 3.820 3.900 50,490,783 194,255,838 3.8474 2.276 2.270 2.276 2.258 2.305 85,423,593 2.2740 -1.03%
2019-08-21 0 3.890 3.890 3.900 3.850 3.910 78,249,524 303,701,375 3.8812 2.299 2.299 2.305 2.276 2.311 132,387,639 2.2940 -0.26%
2019-08-20 0 3.900 3.890 3.900 3.820 3.940 71,349,122 278,583,086 3.9045 2.305 2.299 2.305 2.258 2.329 120,713,089 2.3078 1.30%
2019-08-19 0 3.850 3.850 3.860 3.830 3.880 58,162,778 224,421,918 3.8585 2.276 2.276 2.282 2.264 2.293 98,403,574 2.2806 1.32%
2019-08-16 0 3.800 3.800 3.810 3.750 3.830 76,477,032 290,408,770 3.7973 2.246 2.246 2.252 2.216 2.264 129,388,821 2.2445 -0.26%
2019-08-15 0 3.810 3.800 3.810 3.760 3.830 83,631,126 318,348,626 3.8066 2.252 2.246 2.252 2.222 2.264 141,492,583 2.2499 -0.26%
2019-08-14 0 3.820 3.820 3.830 3.810 3.950 144,639,459 560,717,153 3.8767 2.258 2.258 2.264 2.252 2.335 244,710,452 2.2913 1.06%
2019-08-13 0 3.780 3.770 3.780 3.760 3.830 96,892,805 366,881,446 3.7865 2.234 2.228 2.234 2.222 2.264 163,929,555 2.2380 -1.82%
2019-08-12 0 3.850 3.840 3.850 3.830 3.910 54,553,112 210,503,808 3.8587 2.276 2.270 2.276 2.264 2.311 92,296,506 2.2807 -0.77%
2019-08-09 0 3.880 3.870 3.880 3.860 3.910 49,884,970 193,706,550 3.8831 2.293 2.287 2.293 2.282 2.311 84,398,640 2.2951 -0.26%
2019-08-08 0 3.890 3.880 3.890 3.840 3.900 89,427,095 346,122,583 3.8704 2.299 2.293 2.299 2.270 2.305 151,298,581 2.2877 0.52%
2019-08-07 0 3.870 3.870 3.880 3.810 3.890 117,407,814 451,912,591 3.8491 2.287 2.287 2.293 2.252 2.299 198,638,183 2.2751 0.00%
2019-08-06 0 3.870 3.870 3.880 3.830 3.890 119,697,540 462,186,203 3.8613 2.287 2.287 2.293 2.264 2.299 202,512,090 2.2823 -1.28%
2019-08-05 0 3.920 3.920 3.930 3.900 4.000 94,101,222 369,768,941 3.9295 2.317 2.317 2.323 2.305 2.364 159,206,573 2.3226 -2.49%
2019-08-02 0 4.020 4.020 4.030 4.020 4.080 125,266,297 506,071,236 4.0400 2.376 2.376 2.382 2.376 2.412 211,933,676 2.3879 -3.60%
2019-08-01 0 4.170 4.160 4.170 4.100 4.200 88,596,768 367,933,309 4.1529 2.465 2.459 2.465 2.423 2.482 149,893,779 2.4546 0.24%
2019-07-31 0 4.160 4.160 4.170 4.130 4.200 67,610,112 281,847,069 4.1687 2.459 2.459 2.465 2.441 2.482 114,387,189 2.4640 -1.19%
2019-07-30 0 4.210 4.200 4.210 4.190 4.250 39,714,631 167,249,405 4.2113 2.488 2.482 2.488 2.477 2.512 67,191,798 2.4891 0.00%
2019-07-29 0 4.210 4.200 4.210 4.190 4.250 49,833,697 209,583,057 4.2056 2.488 2.482 2.488 2.477 2.512 84,311,893 2.4858 -0.94%
2019-07-26 0 4.250 4.240 4.250 4.210 4.260 66,685,466 282,882,841 4.2420 2.512 2.506 2.512 2.488 2.518 112,822,812 2.5073 -0.47%
2019-07-25 0 4.270 4.260 4.270 4.230 4.280 51,407,026 218,989,798 4.2599 2.524 2.518 2.524 2.500 2.530 86,973,753 2.5179 0.71%
2019-07-24 0 4.240 4.240 4.250 4.240 4.290 35,000,893 149,226,806 4.2635 2.506 2.506 2.512 2.506 2.536 59,216,789 2.5200 0.00%
2019-07-23 0 4.240 4.240 4.250 4.210 4.260 49,125,342 208,101,854 4.2361 2.506 2.506 2.512 2.488 2.518 83,113,452 2.5038 0.00%
2019-07-22 0 4.240 4.240 4.250 4.230 4.300 39,757,483 169,068,901 4.2525 2.506 2.506 2.512 2.500 2.542 67,264,298 2.5135 -1.17%
2019-07-19 0 4.290 4.290 4.300 4.260 4.340 89,953,010 387,449,957 4.3072 2.536 2.536 2.542 2.518 2.565 152,188,358 2.5459 1.18%
2019-07-18 0 4.240 4.230 4.240 4.210 4.250 51,261,758 216,861,427 4.2305 2.506 2.500 2.506 2.488 2.512 86,727,979 2.5005 -0.47%
2019-07-17 0 4.260 4.250 4.260 4.210 4.270 48,054,705 203,986,582 4.2449 2.518 2.512 2.518 2.488 2.524 81,302,078 2.5090 0.00%
2019-07-16 0 4.260 4.260 4.270 4.220 4.280 42,524,720 181,043,659 4.2574 2.518 2.518 2.524 2.494 2.530 71,946,090 2.5164 -0.23%
2019-07-15 0 4.270 4.260 4.270 4.180 4.290 99,391,606 420,396,804 4.2297 2.524 2.518 2.524 2.471 2.536 168,157,189 2.5000 -0.23%
2019-07-12 0 4.280 4.280 4.290 4.260 4.320 49,323,763 211,319,121 4.2843 2.530 2.530 2.536 2.518 2.553 83,449,153 2.5323 -0.23%
2019-07-11 0 4.290 4.290 4.300 4.250 4.350 75,510,448 325,143,657 4.3059 2.536 2.536 2.542 2.512 2.571 127,753,491 2.5451 1.90%
2019-07-10 0 4.210 4.210 4.220 4.200 4.260 49,988,343 211,191,317 4.2248 2.488 2.488 2.494 2.482 2.518 84,573,533 2.4971 0.24%
2019-07-09 0 4.200 4.190 4.200 4.190 4.240 39,771,981 167,518,474 4.2120 2.482 2.477 2.482 2.477 2.506 67,288,826 2.4895 0.00%
2019-07-08 0 4.200 4.200 4.210 4.180 4.250 65,659,362 275,980,066 4.2032 2.482 2.482 2.488 2.471 2.512 111,086,783 2.4844 -1.18%
2019-07-05 0 4.250 4.250 4.260 4.230 4.270 46,817,070 199,228,901 4.2555 2.512 2.512 2.518 2.500 2.524 79,208,167 2.5153 0.00%
2019-07-04 0 4.250 4.250 4.260 4.230 4.290 44,757,459 190,241,744 4.2505 2.512 2.512 2.518 2.500 2.536 75,723,583 2.5123 -0.47%
2019-07-03 0 4.270 4.270 4.280 4.230 4.310 103,641,563 440,751,561 4.2527 2.524 2.524 2.530 2.500 2.547 175,347,543 2.5136 -1.61%
2019-07-02 0 4.340 4.330 4.340 4.330 4.370 82,401,071 358,261,437 4.3478 2.565 2.559 2.565 2.559 2.583 139,411,496 2.5698 0.70%
2019-06-28 0 4.310 4.310 4.320 4.280 4.340 47,337,097 203,988,902 4.3093 2.547 2.547 2.553 2.530 2.565 80,087,982 2.5471 -0.92%
2019-06-27 0 4.350 4.350 4.360 4.330 4.380 42,194,705 183,858,624 4.3574 2.571 2.571 2.577 2.559 2.589 71,387,749 2.5755 1.16%
2019-06-26 0 4.300 4.300 4.310 4.290 4.340 28,825,687 124,149,735 4.3069 2.542 2.542 2.547 2.536 2.565 48,769,174 2.5457 -0.23%
2019-06-25 0 4.310 4.300 4.310 4.280 4.380 67,308,007 290,138,853 4.3106 2.547 2.542 2.547 2.530 2.589 113,876,068 2.5478 -1.15%
2019-06-24 0 4.360 4.350 4.360 4.310 4.380 70,068,601 305,022,615 4.3532 2.577 2.571 2.577 2.547 2.589 118,546,620 2.5730 0.00%
2019-06-21 0 4.360 4.360 4.370 4.350 4.410 132,813,709 580,615,152 4.3717 2.577 2.577 2.583 2.571 2.607 224,702,879 2.5839 0.46%
2019-06-20 0 4.340 4.330 4.340 4.250 4.350 98,120,904 423,113,681 4.3122 2.565 2.559 2.565 2.512 2.571 166,007,333 2.5488 1.70%
2019-06-19 0 4.370 4.370 4.380 4.340 4.410 106,551,720 466,303,738 4.3763 2.522 2.522 2.528 2.505 2.546 184,594,967 2.5261 2.10%
2019-06-18 0 4.280 4.280 4.290 4.250 4.300 32,918,470 140,863,397 4.2792 2.470 2.470 2.476 2.453 2.482 57,029,430 2.4700 0.00%
2019-06-17 0 4.280 4.270 4.280 4.260 4.330 58,690,803 251,521,084 4.2855 2.470 2.465 2.470 2.459 2.499 101,678,573 2.4737 0.23%
2019-06-14 0 4.270 4.260 4.270 4.210 4.310 106,585,743 455,053,142 4.2694 2.465 2.459 2.465 2.430 2.488 184,653,910 2.4644 0.95%
2019-06-13 0 4.230 4.230 4.240 4.190 4.270 104,466,458 441,591,741 4.2271 2.442 2.442 2.447 2.419 2.465 180,982,366 2.4400 -1.17%
2019-06-12 0 4.280 4.270 4.280 4.260 4.350 70,924,556 304,191,850 4.2889 2.470 2.465 2.470 2.459 2.511 122,872,874 2.4757 -1.61%
2019-06-11 0 4.350 4.350 4.360 4.330 4.390 77,418,853 337,681,615 4.3617 2.511 2.511 2.517 2.499 2.534 134,123,885 2.5177 0.00%
2019-06-10 0 4.350 4.350 4.360 4.310 4.390 94,698,134 412,532,428 4.3563 2.511 2.511 2.517 2.488 2.534 164,059,284 2.5145 1.64%
2019-06-06 0 4.280 4.270 4.280 4.250 4.300 59,524,779 254,281,294 4.2719 2.470 2.465 2.470 2.453 2.482 103,123,390 2.4658 -0.23%
2019-06-05 0 4.290 4.280 4.290 4.260 4.380 110,081,049 472,574,675 4.2930 2.476 2.470 2.476 2.459 2.528 190,709,334 2.4780 -1.15%
2019-06-04 0 4.340 4.330 4.340 4.310 4.380 62,681,889 271,434,133 4.3303 2.505 2.499 2.505 2.488 2.528 108,592,909 2.4996 -1.14%
2019-06-03 0 4.390 4.380 4.390 4.330 4.400 96,633,699 422,528,602 4.3725 2.534 2.528 2.534 2.499 2.540 167,412,544 2.5239 0.23%
2019-05-31 0 4.380 4.370 4.380 4.350 4.490 149,699,783 658,163,853 4.3966 2.528 2.522 2.528 2.511 2.592 259,346,602 2.5378 -1.79%
2019-05-30 0 4.460 4.460 4.470 4.460 4.510 87,404,000 391,997,252 4.4849 2.574 2.574 2.580 2.574 2.603 151,422,600 2.5888 0.68%
2019-05-29 0 4.430 4.430 4.440 4.430 4.490 73,960,709 329,123,182 4.4500 2.557 2.557 2.563 2.557 2.592 128,132,841 2.5686 -1.56%
2019-05-28 0 4.500 4.500 4.510 4.470 4.520 98,436,505 442,895,929 4.4993 2.597 2.597 2.603 2.580 2.609 170,535,805 2.5971 0.45%
2019-05-27 0 4.480 4.480 4.490 4.460 4.520 33,395,902 149,726,984 4.4834 2.586 2.586 2.592 2.574 2.609 57,856,555 2.5879 -0.22%
2019-05-24 0 4.490 4.490 4.500 4.430 4.510 66,950,059 299,128,195 4.4679 2.592 2.592 2.597 2.557 2.603 115,987,278 2.5790 -0.44%
2019-05-23 0 4.510 4.500 4.510 4.480 4.570 77,034,244 347,161,868 4.5066 2.603 2.597 2.603 2.586 2.638 133,457,571 2.6013 -1.53%
2019-05-22 0 4.580 4.580 4.590 4.560 4.610 48,400,562 221,718,437 4.5809 2.644 2.644 2.649 2.632 2.661 83,851,299 2.6442 -0.43%
2019-05-21 0 4.600 4.600 4.610 4.580 4.670 62,217,777 287,473,576 4.6204 2.655 2.655 2.661 2.644 2.696 107,788,861 2.6670 -0.22%
2019-05-20 0 4.610 4.600 4.610 4.570 4.650 74,796,887 345,178,135 4.6149 2.661 2.655 2.661 2.638 2.684 129,581,474 2.6638 1.10%
2019-05-17 0 4.560 4.550 4.560 4.550 4.630 74,192,730 339,462,747 4.5754 2.632 2.626 2.632 2.626 2.673 128,534,805 2.6410 -0.44%
2019-05-16 0 4.580 4.580 4.590 4.530 4.620 84,104,906 385,062,062 4.5784 2.644 2.644 2.649 2.615 2.667 145,707,102 2.6427 0.66%
2019-05-15 0 4.550 4.550 4.560 4.530 4.630 115,058,171 526,355,467 4.5747 2.626 2.626 2.632 2.615 2.673 199,331,923 2.6406 0.00%
2019-05-14 0 4.550 4.540 4.550 4.520 4.600 131,006,680 595,819,657 4.5480 2.626 2.621 2.626 2.609 2.655 226,961,834 2.6252 -1.09%
2019-05-10 0 4.600 4.600 4.610 4.600 4.690 115,164,726 533,099,962 4.6290 2.655 2.655 2.661 2.655 2.707 199,516,524 2.6720 -0.86%
2019-05-09 0 4.640 4.630 4.640 4.630 4.710 94,836,593 441,110,155 4.6513 2.678 2.673 2.678 2.673 2.719 164,299,157 2.6848 -1.28%
2019-05-08 0 4.700 4.700 4.710 4.680 4.740 92,210,700 433,775,894 4.7042 2.713 2.713 2.719 2.701 2.736 159,749,942 2.7153 -1.47%
2019-05-07 0 4.770 4.770 4.780 4.760 4.840 83,086,626 397,794,525 4.7877 2.753 2.753 2.759 2.748 2.794 143,942,988 2.7636 -0.42%
2019-05-06 0 4.790 4.780 4.790 4.720 4.830 131,481,796 626,991,851 4.7687 2.765 2.759 2.765 2.724 2.788 227,784,946 2.7526 -1.84%
2019-05-03 0 4.880 4.880 4.890 4.820 4.900 76,056,088 370,799,925 4.8753 2.817 2.817 2.823 2.782 2.828 131,762,970 2.8141 -0.41%
2019-05-02 0 4.900 4.900 4.910 4.880 4.980 115,002,708 564,398,014 4.9077 2.828 2.828 2.834 2.817 2.875 199,235,837 2.8328 -1.61%
2019-04-30 0 4.980 4.980 4.990 4.950 5.040 107,122,905 533,798,712 4.9830 2.875 2.875 2.880 2.857 2.909 185,584,513 2.8763 -1.58%
2019-04-29 0 5.060 5.050 5.060 5.000 5.070 64,255,050 323,496,476 5.0346 2.921 2.915 2.921 2.886 2.927 111,318,323 2.9060 0.20%
2019-04-26 0 5.050 5.040 5.050 5.030 5.070 53,884,706 271,966,210 5.0472 2.915 2.909 2.915 2.903 2.927 93,352,276 2.9133 -0.59%
2019-04-25 0 5.080 5.070 5.080 5.050 5.100 55,101,440 279,832,163 5.0785 2.932 2.927 2.932 2.915 2.944 95,460,200 2.9314 -0.20%
2019-04-24 0 5.090 5.080 5.090 5.070 5.170 59,393,735 303,209,540 5.1051 2.938 2.932 2.938 2.927 2.984 102,896,364 2.9467 -0.39%
2019-04-23 0 5.110 5.100 5.110 5.080 5.170 112,961,190 579,239,897 5.1278 2.950 2.944 2.950 2.932 2.984 195,699,020 2.9599 1.39%
2019-04-18 0 5.040 5.030 5.040 5.020 5.070 66,353,209 334,326,446 5.0386 2.909 2.903 2.909 2.898 2.927 114,953,268 2.9084 -0.40%
2019-04-17 0 5.060 5.050 5.060 5.050 5.100 90,654,263 459,307,761 5.0666 2.921 2.915 2.921 2.915 2.944 157,053,501 2.9245 0.20%
2019-04-16 0 5.050 5.050 5.060 5.020 5.100 66,332,980 335,813,231 5.0625 2.915 2.915 2.921 2.898 2.944 114,918,222 2.9222 0.00%
2019-04-15 0 5.050 5.050 5.060 5.040 5.170 124,901,549 635,402,535 5.0872 2.915 2.915 2.921 2.909 2.984 216,385,032 2.9364 -1.17%
2019-04-12 0 5.110 5.100 5.120 5.060 5.170 118,135,651 602,762,443 5.1023 2.950 2.944 2.955 2.921 2.984 204,663,487 2.9451 -0.97%
2019-04-11 0 5.160 5.160 5.170 5.120 5.280 67,899,052 350,880,955 5.1677 2.978 2.978 2.984 2.955 3.048 117,631,356 2.9829 -1.34%
2019-04-10 0 5.230 5.230 5.240 5.200 5.280 94,999,086 497,010,537 5.2317 3.019 3.019 3.025 3.002 3.048 164,580,667 3.0199 -1.32%
2019-04-09 0 5.300 5.290 5.300 5.250 5.320 71,978,096 380,470,969 5.2859 3.059 3.053 3.059 3.030 3.071 124,698,074 3.0511 0.38%
2019-04-08 0 5.280 5.270 5.280 5.240 5.300 85,870,445 452,917,843 5.2744 3.048 3.042 3.048 3.025 3.059 148,765,801 3.0445 1.34%
2019-04-04 0 5.210 5.200 5.210 5.160 5.250 72,544,840 377,280,425 5.2007 3.007 3.002 3.007 2.978 3.030 125,679,927 3.0019 0.39%
2019-04-03 0 5.190 5.180 5.190 5.170 5.230 86,552,690 449,571,790 5.1942 2.996 2.990 2.996 2.984 3.019 149,947,753 2.9982 0.78%
2019-04-02 0 5.150 5.150 5.160 5.140 5.230 107,460,348 556,444,579 5.1781 2.973 2.973 2.978 2.967 3.019 186,169,115 2.9889 0.00%
2019-04-01 0 5.150 5.140 5.150 5.110 5.180 86,932,226 447,415,106 5.1467 2.973 2.967 2.973 2.950 2.990 150,605,278 2.9708 1.18%
2019-03-29 0 5.090 5.080 5.090 5.080 5.130 81,409,675 415,279,083 5.1011 2.938 2.932 2.938 2.932 2.961 141,037,763 2.9445 -0.39%
2019-03-28 0 5.110 5.110 5.120 5.050 5.130 70,671,754 360,713,035 5.1041 2.950 2.950 2.955 2.915 2.961 122,434,909 2.9462 0.00%
2019-03-27 0 5.110 5.100 5.110 5.090 5.160 56,924,847 291,776,538 5.1256 2.950 2.944 2.950 2.938 2.978 98,619,152 2.9586 0.59%
2019-03-26 0 5.080 5.070 5.080 5.060 5.130 64,513,334 328,149,486 5.0865 2.932 2.927 2.932 2.921 2.961 111,765,786 2.9360 0.00%
2019-03-25 0 5.080 5.070 5.080 5.050 5.170 137,157,453 700,084,932 5.1042 2.932 2.927 2.932 2.915 2.984 237,617,708 2.9463 -3.79%
2019-03-22 0 5.280 5.270 5.280 5.190 5.460 147,395,846 777,134,246 5.2724 3.048 3.042 3.048 2.996 3.152 255,355,158 3.0433 -2.04%
2019-03-21 0 5.390 5.380 5.390 5.340 5.470 100,670,051 544,556,377 5.4093 3.111 3.105 3.111 3.082 3.157 174,405,300 3.1224 0.19%
2019-03-20 0 5.380 5.370 5.380 5.290 5.460 138,875,021 746,888,634 5.3781 3.105 3.100 3.105 3.053 3.152 240,593,300 3.1044 0.37%
2019-03-19 0 5.360 5.350 5.360 5.270 5.370 167,359,511 891,350,355 5.3260 3.094 3.088 3.094 3.042 3.100 289,941,105 3.0742 2.49%
2019-03-18 0 5.230 5.220 5.230 5.120 5.260 134,916,141 703,963,959 5.2178 3.019 3.013 3.019 2.955 3.036 233,734,759 3.0118 2.55%
2019-03-15 0 5.100 5.100 5.120 5.080 5.170 109,712,084 561,263,558 5.1158 2.944 2.944 2.955 2.932 2.984 190,070,123 2.9529 -0.39%
2019-03-14 0 5.120 5.120 5.130 5.110 5.190 71,566,563 368,308,286 5.1464 2.955 2.955 2.961 2.950 2.996 123,985,116 2.9706 0.39%
2019-03-13 0 5.100 5.090 5.100 5.070 5.130 53,615,664 273,344,994 5.0982 2.944 2.938 2.944 2.927 2.961 92,886,175 2.9428 -0.39%
2019-03-12 0 5.120 5.110 5.120 5.090 5.170 168,582,379 861,710,274 5.1115 2.955 2.950 2.955 2.938 2.984 292,059,656 2.9505 1.19%
2019-03-11 0 5.060 5.050 5.060 5.000 5.070 64,658,066 325,814,014 5.0390 2.921 2.915 2.921 2.886 2.927 112,016,526 2.9086 0.60%
2019-03-08 0 5.030 5.020 5.030 5.010 5.100 160,510,787 809,678,291 5.0444 2.903 2.898 2.903 2.892 2.944 278,076,069 2.9117 -1.95%
2019-03-07 0 5.130 5.120 5.130 5.130 5.180 66,134,043 340,358,796 5.1465 2.961 2.955 2.961 2.961 2.990 114,573,575 2.9707 -0.58%
2019-03-06 0 5.160 5.160 5.170 5.130 5.200 67,680,007 349,426,143 5.1629 2.978 2.978 2.984 2.961 3.002 117,251,872 2.9801 -0.58%
2019-03-05 0 5.190 5.180 5.190 5.120 5.230 99,042,737 512,596,655 5.1755 2.996 2.990 2.996 2.955 3.019 171,586,069 2.9874 0.19%
2019-03-04 0 5.180 5.180 5.190 5.150 5.260 120,636,642 626,455,023 5.1929 2.990 2.990 2.996 2.973 3.036 208,996,316 2.9974 -0.58%
2019-03-01 0 5.210 5.210 5.220 5.190 5.250 109,510,217 571,841,346 5.2218 3.007 3.007 3.013 2.996 3.030 189,720,400 3.0141 0.39%
2019-02-28 0 5.190 5.190 5.200 5.190 5.270 98,864,257 514,926,701 5.2084 2.996 2.996 3.002 2.996 3.042 171,276,862 3.0064 -1.52%
2019-02-27 0 5.270 5.270 5.280 5.240 5.300 75,496,514 397,783,737 5.2689 3.042 3.042 3.048 3.025 3.059 130,793,539 3.0413 -0.19%
2019-02-26 0 5.280 5.280 5.290 5.210 5.310 82,980,127 436,993,455 5.2662 3.048 3.048 3.053 3.007 3.065 143,758,485 3.0398 -0.56%
2019-02-25 0 5.310 5.300 5.310 5.260 5.340 96,546,631 512,062,804 5.3038 3.065 3.059 3.065 3.036 3.082 167,261,703 3.0614 -0.19%
2019-02-22 0 5.320 5.310 5.320 5.210 5.330 82,921,220 437,951,260 5.2815 3.071 3.065 3.071 3.007 3.077 143,656,431 3.0486 0.57%
2019-02-21 0 5.290 5.280 5.290 5.250 5.350 96,185,998 509,821,770 5.3004 3.053 3.048 3.053 3.030 3.088 166,636,926 3.0595 0.00%
2019-02-20 0 5.290 5.280 5.290 5.250 5.300 100,003,419 528,330,381 5.2831 3.053 3.048 3.053 3.030 3.059 173,250,397 3.0495 1.34%
2019-02-19 0 5.220 5.210 5.220 5.170 5.300 121,631,970 638,143,258 5.2465 3.013 3.007 3.013 2.984 3.059 210,720,667 3.0284 0.19%
2019-02-18 0 5.210 5.210 5.220 5.030 5.250 236,232,133 1,226,828,157 5.1933 3.007 3.007 3.013 2.903 3.030 409,259,116 2.9977 4.62%
2019-02-15 0 4.980 4.980 4.990 4.960 5.050 81,809,350 408,870,708 4.9978 2.875 2.875 2.880 2.863 2.915 141,730,178 2.8849 -1.19%
2019-02-14 0 5.040 5.030 5.040 4.980 5.050 77,809,107 390,256,547 5.0156 2.909 2.903 2.909 2.875 2.915 134,799,978 2.8951 0.20%
2019-02-13 0 5.030 5.020 5.030 4.920 5.050 151,496,209 759,601,761 5.0140 2.903 2.898 2.903 2.840 2.915 262,458,811 2.8942 2.24%
2019-02-12 0 4.920 4.910 4.920 4.880 4.940 98,464,939 483,790,128 4.9133 2.840 2.834 2.840 2.817 2.851 170,585,066 2.8361 -0.20%
2019-02-11 0 4.930 4.930 4.940 4.910 4.960 69,401,204 342,647,875 4.9372 2.846 2.846 2.851 2.834 2.863 120,233,751 2.8498 -0.60%
2019-02-08 0 4.960 4.950 4.960 4.910 4.980 101,813,082 503,890,084 4.9492 2.863 2.857 2.863 2.834 2.875 176,385,538 2.8568 -1.78%
2019-02-04 0 5.050 5.040 5.050 5.020 5.100 37,259,089 188,632,559 5.0627 2.915 2.909 2.915 2.898 2.944 64,549,313 2.9223 -0.39%
2019-02-01 0 5.070 5.070 5.080 5.040 5.100 68,296,916 346,698,542 5.0763 2.927 2.927 2.932 2.909 2.944 118,320,633 2.9302 0.20%
2019-01-31 0 5.060 5.060 5.070 4.980 5.080 116,816,463 590,061,125 5.0512 2.921 2.921 2.927 2.875 2.932 202,378,067 2.9156 1.61%
2019-01-30 0 4.980 4.970 4.980 4.930 5.010 88,137,789 436,970,750 4.9578 2.875 2.869 2.875 2.846 2.892 152,693,849 2.8617 0.00%
2019-01-29 0 4.980 4.970 4.980 4.910 5.000 68,872,055 342,279,577 4.9698 2.875 2.869 2.875 2.834 2.886 119,317,029 2.8687 -0.20%
2019-01-28 0 4.990 4.980 4.990 4.960 5.070 70,723,974 353,227,056 4.9944 2.880 2.875 2.880 2.863 2.927 122,525,377 2.8829 -0.99%
2019-01-25 0 5.040 5.030 5.040 4.970 5.060 67,463,483 339,336,344 5.0299 2.909 2.903 2.909 2.869 2.921 116,876,756 2.9034 1.82%
2019-01-24 0 4.950 4.950 4.960 4.890 4.980 62,627,959 309,219,776 4.9374 2.857 2.857 2.863 2.823 2.875 108,499,478 2.8500 1.02%
2019-01-23 0 4.900 4.900 4.910 4.880 4.990 106,465,057 524,273,092 4.9244 2.828 2.828 2.834 2.817 2.880 184,444,828 2.8424 -1.21%
2019-01-22 0 4.960 4.960 4.970 4.940 5.190 156,811,981 782,930,708 4.9928 2.863 2.863 2.869 2.851 2.996 271,668,092 2.8819 -3.31%
2019-01-21 0 5.130 5.120 5.130 5.040 5.170 131,964,201 675,474,244 5.1186 2.961 2.955 2.961 2.909 2.984 228,620,686 2.9546 1.58%
2019-01-18 0 5.050 5.050 5.060 5.000 5.080 74,913,333 378,330,218 5.0502 2.915 2.915 2.921 2.886 2.932 129,783,210 2.9151 1.20%
2019-01-17 0 4.990 4.990 5.000 4.920 5.010 69,177,584 344,058,599 4.9736 2.880 2.880 2.886 2.840 2.892 119,846,342 2.8708 -0.40%
2019-01-16 0 5.010 5.000 5.010 4.970 5.050 65,287,383 326,183,207 4.9961 2.892 2.886 2.892 2.869 2.915 113,106,783 2.8839 0.00%
2019-01-15 0 5.010 5.000 5.010 4.930 5.060 80,706,089 403,314,611 4.9973 2.892 2.886 2.892 2.846 2.921 139,818,839 2.8846 2.24%
2019-01-14 0 4.900 4.890 4.900 4.860 5.000 97,700,124 479,288,567 4.9057 2.828 2.823 2.828 2.805 2.886 169,260,066 2.8317 -3.16%
2019-01-11 0 5.060 5.040 5.060 4.940 5.060 91,682,785 459,164,639 5.0082 2.921 2.909 2.921 2.851 2.921 158,835,359 2.8908 0.60%
2019-01-10 0 5.030 5.030 5.040 5.020 5.100 92,855,124 468,714,108 5.0478 2.903 2.903 2.909 2.898 2.944 160,866,371 2.9137 0.00%
2019-01-09 0 5.030 5.020 5.030 5.010 5.100 132,605,958 670,189,989 5.0540 2.903 2.898 2.903 2.892 2.944 229,732,495 2.9173 1.62%
2019-01-08 0 4.950 4.950 4.960 4.850 4.980 80,239,063 396,688,941 4.9438 2.857 2.857 2.863 2.800 2.875 139,009,743 2.8537 0.81%
2019-01-07 0 4.910 4.900 4.910 4.840 4.940 87,491,197 428,438,216 4.8969 2.834 2.828 2.834 2.794 2.851 151,573,664 2.8266 0.61%
2019-01-04 0 4.880 4.880 4.890 4.730 4.920 109,483,505 532,675,421 4.8653 2.817 2.817 2.823 2.730 2.840 189,674,122 2.8084 2.52%
2019-01-03 0 4.760 4.760 4.770 4.640 4.790 112,858,451 533,771,919 4.7296 2.748 2.748 2.753 2.678 2.765 195,521,030 2.7300 2.81%
2019-01-02 0 4.630 4.630 4.640 4.590 4.830 183,543,299 854,379,900 4.6549 2.673 2.673 2.678 2.649 2.788 317,978,623 2.6869 -5.12%
2018-12-31 0 4.880 4.870 4.880 4.830 4.900 29,397,578 143,431,630 4.8790 2.817 2.811 2.817 2.788 2.828 50,929,679 2.8163 1.46%
2018-12-28 0 4.810 4.810 4.820 4.810 4.890 55,949,464 270,098,580 4.8275 2.776 2.776 2.782 2.776 2.823 96,929,355 2.7866 -0.62%
2018-12-27 0 4.840 4.830 4.840 4.820 5.020 66,833,903 327,894,020 4.9061 2.794 2.788 2.794 2.782 2.898 115,786,044 2.8319 -0.21%
2018-12-24 0 4.850 4.850 4.860 4.820 4.870 31,930,970 154,903,178 4.8512 2.800 2.800 2.805 2.782 2.811 55,318,641 2.8002 -0.61%
2018-12-21 0 4.880 4.870 4.880 4.850 4.920 123,718,711 603,708,389 4.8797 2.817 2.811 2.817 2.800 2.840 214,335,830 2.8166 -1.41%
2018-12-20 0 4.950 4.940 4.950 4.910 5.020 89,493,827 443,577,457 4.9565 2.857 2.851 2.857 2.834 2.898 155,043,110 2.8610 -1.79%
2018-12-19 0 5.040 5.030 5.040 5.010 5.130 175,355,569 885,522,591 5.0499 2.909 2.903 2.909 2.892 2.961 303,793,833 2.9149 -2.89%
2018-12-18 0 5.190 5.190 5.200 5.160 5.320 103,822,479 540,975,040 5.2106 2.996 2.996 3.002 2.978 3.071 179,866,708 3.0076 -2.26%
2018-12-17 0 5.310 5.310 5.320 5.300 5.370 49,753,027 264,643,842 5.3192 3.065 3.065 3.071 3.059 3.100 86,194,370 3.0703 -1.12%
2018-12-14 0 5.370 5.360 5.370 5.360 5.470 55,653,814 299,776,920 5.3865 3.100 3.094 3.100 3.094 3.157 96,417,157 3.1092 -1.47%
2018-12-13 0 5.450 5.450 5.460 5.390 5.490 77,730,256 424,295,248 5.4586 3.146 3.146 3.152 3.111 3.169 134,663,373 3.1508 1.30%
2018-12-12 0 5.380 5.370 5.380 5.330 5.400 62,028,967 333,435,952 5.3755 3.105 3.100 3.105 3.077 3.117 107,461,758 3.1028 1.70%
2018-12-11 0 5.290 5.290 5.300 5.270 5.350 57,551,154 305,163,106 5.3025 3.053 3.053 3.059 3.042 3.088 99,704,194 3.0607 -1.31%
2018-12-10 0 5.360 5.360 5.370 5.330 5.410 61,579,461 330,243,431 5.3629 3.094 3.094 3.100 3.077 3.123 106,683,013 3.0956 0.94%
2018-12-07 0 5.310 5.310 5.320 5.310 5.420 162,365,118 867,411,566 5.3424 3.065 3.065 3.071 3.065 3.129 281,288,595 3.0837 -2.21%
2018-12-06 0 5.430 5.430 5.440 5.380 5.530 114,894,096 622,957,160 5.4220 3.134 3.134 3.140 3.105 3.192 199,047,672 3.1297 -2.16%
2018-12-05 0 5.550 5.550 5.560 5.510 5.600 78,936,086 439,151,718 5.5634 3.204 3.204 3.209 3.180 3.232 136,752,407 3.2113 -2.12%
2018-12-04 0 5.670 5.660 5.670 5.600 5.690 84,154,976 475,831,900 5.6542 3.273 3.267 3.273 3.232 3.284 145,793,846 3.2637 -0.53%
2018-12-03 0 5.700 5.690 5.700 5.650 5.760 129,474,112 737,622,645 5.6971 3.290 3.284 3.290 3.261 3.325 224,306,744 3.2885 3.83%
2018-11-30 0 5.490 5.490 5.500 5.420 5.540 121,323,310 667,219,143 5.4995 3.169 3.169 3.175 3.129 3.198 210,185,930 3.1744 1.10%
2018-11-29 0 5.430 5.420 5.430 5.400 5.480 88,727,732 481,865,816 5.4308 3.134 3.129 3.134 3.117 3.163 153,715,893 3.1348 0.56%
2018-11-28 0 5.400 5.400 5.410 5.300 5.430 73,677,564 397,303,716 5.3925 3.117 3.117 3.123 3.059 3.134 127,642,308 3.1126 1.31%
2018-11-27 0 5.330 5.320 5.330 5.260 5.360 87,825,260 467,014,054 5.3175 3.077 3.071 3.077 3.036 3.094 152,152,410 3.0694 0.57%
2018-11-26 0 5.300 5.300 5.310 5.210 5.330 197,514,665 1,041,850,940 5.2748 3.059 3.059 3.065 3.007 3.077 342,183,243 3.0447 -1.49%
2018-11-23 0 5.380 5.380 5.390 5.350 5.420 70,187,050 377,373,164 5.3767 3.105 3.105 3.111 3.088 3.129 121,595,186 3.1035 -0.74%
2018-11-22 0 5.420 5.410 5.420 5.380 5.490 81,639,000 442,211,880 5.4167 3.129 3.123 3.129 3.105 3.169 141,435,056 3.1266 -0.18%
2018-11-21 0 5.430 5.430 5.440 5.360 5.480 137,843,786 748,551,916 5.4304 3.134 3.134 3.140 3.094 3.163 238,806,742 3.1346 -1.99%
2018-11-20 0 5.540 5.540 5.550 5.520 5.630 129,580,162 719,653,024 5.5537 3.198 3.198 3.204 3.186 3.250 224,490,470 3.2057 -2.29%
2018-11-19 0 5.670 5.660 5.670 5.620 5.730 95,855,631 541,946,215 5.6538 3.273 3.267 3.273 3.244 3.307 166,064,584 3.2635 -0.18%
2018-11-16 0 5.680 5.670 5.680 5.620 5.700 105,392,330 596,243,556 5.6574 3.279 3.273 3.279 3.244 3.290 182,586,388 3.2655 -0.35%
2018-11-15 0 5.700 5.690 5.700 5.640 5.730 88,028,927 500,425,312 5.6848 3.290 3.284 3.290 3.256 3.307 152,505,252 3.2814 0.53%
2018-11-14 0 5.670 5.670 5.680 5.630 5.730 163,700,169 928,663,469 5.6730 3.273 3.273 3.279 3.250 3.307 283,601,497 3.2745 -3.57%
2018-11-13 0 5.880 5.870 5.880 5.740 5.890 140,385,980 816,802,692 5.8183 3.394 3.388 3.394 3.313 3.400 243,210,953 3.3584 -1.34%
2018-11-12 0 5.960 5.950 5.960 5.870 5.970 69,871,997 414,445,066 5.9315 3.440 3.434 3.440 3.388 3.446 121,049,374 3.4238 0.85%
2018-11-09 0 5.910 5.900 5.910 5.850 5.990 70,972,947 418,286,595 5.8936 3.411 3.406 3.411 3.377 3.458 122,956,709 3.4019 -2.31%
2018-11-08 0 6.050 6.040 6.050 5.970 6.130 124,312,468 752,913,533 6.0566 3.492 3.486 3.492 3.446 3.538 215,364,481 3.4960 1.34%
2018-11-07 0 5.970 5.970 5.980 5.850 6.040 105,144,213 626,825,884 5.9616 3.446 3.446 3.452 3.377 3.486 182,156,539 3.4411 0.67%
2018-11-06 0 5.930 5.920 5.930 5.820 5.960 91,634,520 540,751,338 5.9012 3.423 3.417 3.423 3.359 3.440 158,751,742 3.4063 2.24%
2018-11-05 0 5.800 5.780 5.800 5.720 5.860 56,840,498 328,681,605 5.7825 3.348 3.336 3.348 3.302 3.383 98,473,022 3.3378 -0.34%
2018-11-02 0 5.820 5.820 5.830 5.660 5.850 223,381,374 1,288,685,277 5.7690 3.359 3.359 3.365 3.267 3.377 386,995,887 3.3300 0.52%
2018-11-01 0 5.790 5.790 5.800 5.760 5.860 94,257,023 547,013,964 5.8034 3.342 3.342 3.348 3.325 3.383 163,295,084 3.3498 0.87%
2018-10-31 0 5.740 5.740 5.750 5.650 5.780 196,521,944 1,122,942,838 5.7141 3.313 3.313 3.319 3.261 3.336 340,463,408 3.2983 3.42%
2018-10-30 0 5.550 5.550 5.560 5.520 5.640 126,978,047 709,445,838 5.5872 3.204 3.204 3.209 3.186 3.256 219,982,450 3.2250 -0.54%
2018-10-29 0 5.580 5.570 5.580 5.550 5.690 169,937,633 950,097,404 5.5909 3.221 3.215 3.221 3.204 3.284 294,407,559 3.2272 0.36%
2018-10-26 0 5.560 5.560 5.570 5.550 5.710 97,963,995 549,423,915 5.6084 3.209 3.209 3.215 3.204 3.296 169,717,208 3.2373 -1.59%
2018-10-25 0 5.650 5.640 5.650 5.550 5.650 180,259,361 1,007,472,058 5.5890 3.261 3.256 3.261 3.204 3.261 312,289,382 3.2261 -2.75%
2018-10-24 0 5.810 5.800 5.810 5.640 5.890 143,942,420 832,607,987 5.7843 3.354 3.348 3.354 3.256 3.400 249,372,289 3.3388 -1.86%
2018-10-23 0 5.920 5.920 5.930 5.840 6.010 98,649,122 583,056,659 5.9104 3.417 3.417 3.423 3.371 3.469 170,904,153 3.4116 -1.82%
2018-10-22 0 6.030 6.030 6.040 5.880 6.110 103,860,632 627,878,187 6.0454 3.481 3.481 3.486 3.394 3.527 179,932,806 3.4895 1.86%
2018-10-19 0 5.920 5.910 5.920 5.830 5.970 99,904,034 590,746,306 5.9131 3.417 3.411 3.417 3.365 3.446 173,078,218 3.4132 -0.67%
2018-10-18 0 5.960 5.950 5.960 5.900 6.130 169,144,999 1,012,685,609 5.9871 3.440 3.434 3.440 3.406 3.538 293,034,364 3.4559 -1.49%
2018-10-16 0 6.050 6.050 6.060 6.020 6.190 70,866,777 431,059,076 6.0827 3.492 3.492 3.498 3.475 3.573 122,772,775 3.5110 0.83%
2018-10-15 0 6.000 6.000 6.010 5.900 6.070 118,371,880 710,081,656 5.9987 3.463 3.463 3.469 3.406 3.504 205,072,741 3.4626 0.67%
2018-10-12 0 5.960 5.950 5.960 5.810 6.000 145,042,475 857,388,503 5.9113 3.440 3.434 3.440 3.354 3.463 251,278,073 3.4121 -0.50%
2018-10-11 0 5.990 5.980 5.990 5.830 6.040 226,453,435 1,344,012,503 5.9351 3.458 3.452 3.458 3.365 3.486 392,318,063 3.4258 -3.85%
2018-10-10 0 6.230 6.230 6.240 6.200 6.320 154,797,487 969,227,763 6.2613 3.596 3.596 3.602 3.579 3.648 268,178,092 3.6141 0.16%
2018-10-09 0 6.220 6.220 6.230 6.120 6.300 159,582,157 996,731,390 6.2459 3.590 3.590 3.596 3.533 3.636 276,467,269 3.6052 1.63%
2018-10-08 0 6.120 6.110 6.120 6.080 6.270 167,077,732 1,029,129,336 6.1596 3.533 3.527 3.533 3.509 3.619 289,452,938 3.5554 -1.77%
2018-10-05 0 6.230 6.220 6.230 6.150 6.260 132,035,294 820,186,185 6.2119 3.596 3.590 3.596 3.550 3.613 228,743,851 3.5856 -0.95%
2018-10-04 0 6.290 6.280 6.290 6.220 6.490 157,515,683 995,426,675 6.3195 3.631 3.625 3.631 3.590 3.746 272,887,217 3.6478 -2.63%
2018-10-03 0 6.460 6.460 6.470 6.260 6.490 168,281,685 1,078,651,334 6.4098 3.729 3.729 3.735 3.613 3.746 291,538,720 3.6999 2.05%
2018-10-02 0 6.330 6.320 6.330 6.280 6.520 181,124,060 1,159,043,420 6.3992 3.654 3.648 3.654 3.625 3.763 313,787,425 3.6937 -0.16%
2018-09-28 0 6.340 6.330 6.340 6.240 6.390 134,790,192 854,636,879 6.3405 3.660 3.654 3.660 3.602 3.688 233,516,559 3.6599 1.77%
2018-09-27 0 6.230 6.220 6.230 6.180 6.310 80,400,958 500,819,224 6.2290 3.596 3.590 3.596 3.567 3.642 139,290,217 3.5955 -0.64%
2018-09-26 0 6.270 6.260 6.270 6.100 6.320 228,084,773 1,426,458,706 6.2541 3.619 3.613 3.619 3.521 3.648 395,144,265 3.6100 4.85%
2018-09-24 0 5.980 5.970 5.980 5.940 6.030 117,041,042 698,361,624 5.9668 3.452 3.446 3.452 3.429 3.481 202,767,138 3.4442 -1.97%
2018-09-21 0 6.100 6.100 6.110 6.080 6.230 137,976,533 847,509,944 6.1424 3.521 3.521 3.527 3.509 3.596 239,036,719 3.5455 -0.97%
2018-09-20 0 6.160 6.160 6.170 6.100 6.280 108,454,981 669,106,148 6.1694 3.556 3.556 3.561 3.521 3.625 187,892,261 3.5611 -0.16%
2018-09-19 0 6.170 6.170 6.180 6.060 6.250 183,124,903 1,132,688,336 6.1853 3.561 3.561 3.567 3.498 3.608 317,253,775 3.5703 1.98%
2018-09-18 0 6.050 6.040 6.050 5.930 6.080 134,790,557 810,975,410 6.0166 3.492 3.486 3.492 3.423 3.509 233,517,192 3.4729 0.83%
2018-09-17 0 6.000 5.990 6.000 5.880 6.010 125,377,557 746,609,570 5.9549 3.463 3.458 3.463 3.394 3.469 217,209,689 3.4373 0.50%
2018-09-14 0 5.970 5.960 5.970 5.820 6.050 127,007,357 756,434,776 5.9558 3.446 3.440 3.446 3.359 3.492 220,033,228 3.4378 0.51%
2018-09-13 0 5.940 5.940 5.950 5.810 6.010 220,929,160 1,306,338,335 5.9129 3.429 3.429 3.434 3.354 3.469 382,747,561 3.4131 4.98%
2018-09-12 0 5.760 5.750 5.760 5.700 5.840 92,666,937 532,459,422 5.7459 3.266 3.260 3.266 3.232 3.311 163,432,767 3.2580 0.35%
2018-09-11 0 5.740 5.730 5.740 5.710 5.820 89,530,994 514,644,363 5.7482 3.255 3.249 3.255 3.238 3.300 157,902,037 3.2593 -1.54%
2018-09-10 0 5.830 5.830 5.840 5.770 5.870 145,057,895 844,258,939 5.8202 3.306 3.306 3.311 3.272 3.328 255,832,489 3.3000 0.52%
2018-09-07 0 5.800 5.800 5.810 5.720 5.810 157,453,725 911,329,384 5.7879 3.289 3.289 3.294 3.243 3.294 277,694,492 3.2818 0.87%
2018-09-06 0 5.750 5.740 5.750 5.640 5.790 179,001,999 1,026,428,515 5.7342 3.260 3.255 3.260 3.198 3.283 315,698,274 3.2513 1.59%
2018-09-05 0 5.660 5.660 5.670 5.620 5.800 107,038,226 607,840,053 5.6787 3.209 3.209 3.215 3.187 3.289 188,778,803 3.2199 -2.25%
2018-09-04 0 5.790 5.780 5.790 5.680 5.810 67,727,714 390,784,551 5.7699 3.283 3.277 3.283 3.221 3.294 119,448,512 3.2716 1.22%
2018-09-03 0 5.720 5.710 5.720 5.660 5.850 125,479,062 718,228,639 5.7239 3.243 3.238 3.243 3.209 3.317 221,302,128 3.2455 -2.05%
2018-08-31 0 5.840 5.840 5.850 5.800 5.940 178,251,955 1,040,817,945 5.8390 3.311 3.311 3.317 3.289 3.368 314,375,453 3.3107 -3.79%
2018-08-30 0 6.070 6.070 6.080 6.040 6.150 131,075,038 798,688,727 6.0934 3.442 3.442 3.447 3.425 3.487 231,171,514 3.4550 0.00%
2018-08-29 0 6.070 6.060 6.070 5.970 6.080 98,296,522 593,268,174 6.0355 3.442 3.436 3.442 3.385 3.447 173,361,429 3.4221 1.34%
2018-08-28 0 5.990 5.980 5.990 5.960 6.090 61,067,732 366,204,772 5.9967 3.396 3.391 3.396 3.379 3.453 107,702,582 3.4001 -0.33%
2018-08-27 0 6.010 6.000 6.010 5.800 6.040 144,720,829 866,332,722 5.9862 3.408 3.402 3.408 3.289 3.425 255,238,020 3.3942 3.62%
2018-08-24 0 5.800 5.800 5.810 5.760 5.910 88,689,327 517,194,891 5.8315 3.289 3.289 3.294 3.266 3.351 156,417,624 3.3065 0.00%
2018-08-23 0 5.800 5.800 5.810 5.770 5.910 84,941,565 494,362,612 5.8200 3.289 3.289 3.294 3.272 3.351 149,807,854 3.3000 -1.02%
2018-08-22 0 5.860 5.850 5.860 5.720 5.870 91,172,948 530,460,326 5.8182 3.323 3.317 3.323 3.243 3.328 160,797,882 3.2989 1.21%
2018-08-21 0 5.790 5.790 5.800 5.710 5.820 95,783,649 554,151,712 5.7855 3.283 3.283 3.289 3.238 3.300 168,929,581 3.2804 0.52%
2018-08-20 0 5.760 5.760 5.770 5.710 5.820 67,367,297 389,214,087 5.7775 3.266 3.266 3.272 3.238 3.300 118,812,859 3.2759 0.88%
2018-08-17 0 5.710 5.710 5.720 5.660 5.800 72,923,036 416,865,109 5.7165 3.238 3.238 3.243 3.209 3.289 128,611,282 3.2413 -0.52%
2018-08-16 0 5.740 5.740 5.750 5.650 5.800 90,340,865 518,802,155 5.7427 3.255 3.255 3.260 3.204 3.289 159,330,372 3.2561 -1.03%
2018-08-15 0 5.800 5.790 5.800 5.720 5.860 74,547,476 430,827,451 5.7792 3.289 3.283 3.289 3.243 3.323 131,476,238 3.2768 -1.19%
2018-08-14 0 5.870 5.860 5.870 5.780 5.890 75,385,896 440,646,342 5.8452 3.328 3.323 3.328 3.277 3.340 132,954,924 3.3143 1.03%
2018-08-13 0 5.810 5.810 5.820 5.780 5.900 108,576,814 631,662,307 5.8177 3.294 3.294 3.300 3.277 3.345 191,492,346 3.2986 -2.02%
2018-08-10 0 5.930 5.920 5.930 5.900 6.040 75,918,146 452,561,677 5.9612 3.362 3.357 3.362 3.345 3.425 133,893,631 3.3800 -1.50%
2018-08-09 0 6.020 6.010 6.020 5.850 6.090 86,315,455 518,019,464 6.0015 3.413 3.408 3.413 3.317 3.453 152,230,926 3.4029 -0.82%
2018-08-08 0 6.070 6.070 6.080 5.940 6.090 204,344,138 1,235,524,711 6.0463 3.442 3.442 3.447 3.368 3.453 360,393,135 3.4283 3.23%
2018-08-07 0 5.880 5.870 5.880 5.650 5.970 158,745,721 929,649,756 5.8562 3.334 3.328 3.334 3.204 3.385 279,973,131 3.3205 3.16%
2018-08-06 0 5.700 5.690 5.700 5.650 5.780 80,906,293 461,655,636 5.7061 3.232 3.226 3.232 3.204 3.277 142,691,016 3.2354 0.35%
2018-08-03 0 5.680 5.680 5.690 5.660 5.770 59,448,021 339,649,962 5.7134 3.221 3.221 3.226 3.209 3.272 104,845,967 3.2395 -0.18%
2018-08-02 0 5.690 5.680 5.690 5.650 5.820 134,653,005 769,238,207 5.7127 3.226 3.221 3.226 3.204 3.300 237,481,824 3.2391 -3.07%
2018-08-01 0 5.870 5.860 5.870 5.820 6.020 110,070,215 648,078,076 5.8879 3.328 3.323 3.328 3.300 3.413 194,126,194 3.3384 -2.00%
2018-07-31 0 5.990 5.980 5.990 5.920 5.990 133,857,532 798,483,121 5.9652 3.396 3.391 3.396 3.357 3.396 236,078,882 3.3823 1.18%
2018-07-30 0 5.920 5.910 5.920 5.850 5.940 65,135,297 383,969,516 5.8950 3.357 3.351 3.357 3.317 3.368 114,876,375 3.3425 0.51%
2018-07-27 0 5.890 5.890 5.900 5.760 5.900 75,954,096 445,729,089 5.8684 3.340 3.340 3.345 3.266 3.345 133,957,035 3.3274 1.20%
2018-07-26 0 5.820 5.820 5.830 5.780 5.890 93,764,523 546,706,306 5.8306 3.300 3.300 3.306 3.277 3.340 165,368,533 3.3060 1.04%
2018-07-25 0 5.760 5.760 5.770 5.700 5.820 111,636,036 643,457,281 5.7639 3.266 3.266 3.272 3.232 3.300 196,887,767 3.2681 2.49%
2018-07-24 0 5.620 5.620 5.630 5.450 5.660 92,187,121 517,350,329 5.6120 3.187 3.187 3.192 3.090 3.209 162,586,536 3.1820 0.54%
2018-07-23 0 5.590 5.590 5.600 5.580 5.670 80,683,604 452,634,245 5.6100 3.170 3.170 3.175 3.164 3.215 142,298,268 3.1809 -0.89%
2018-07-20 0 5.640 5.640 5.650 5.520 5.700 134,780,475 758,059,291 5.6244 3.198 3.198 3.204 3.130 3.232 237,706,637 3.1891 2.17%
2018-07-19 0 5.520 5.510 5.520 5.500 5.610 67,568,242 374,816,357 5.5472 3.130 3.124 3.130 3.119 3.181 119,167,258 3.1453 0.18%
2018-07-18 0 5.510 5.500 5.510 5.470 5.570 70,572,342 389,359,771 5.5172 3.124 3.119 3.124 3.102 3.158 124,465,462 3.1283 -0.90%
2018-07-17 0 5.560 5.560 5.570 5.510 5.660 150,676,576 838,681,658 5.5661 3.153 3.153 3.158 3.124 3.209 265,741,920 3.1560 -2.80%
2018-07-16 0 5.720 5.710 5.720 5.630 5.790 73,787,000 420,586,974 5.7000 3.243 3.238 3.243 3.192 3.283 130,135,019 3.2319 -0.52%
2018-07-13 0 5.750 5.740 5.750 5.720 5.800 79,331,741 457,247,259 5.7637 3.260 3.255 3.260 3.243 3.289 139,914,045 3.2681 0.00%
2018-07-12 0 5.750 5.750 5.760 5.650 5.770 97,588,091 558,046,644 5.7184 3.260 3.260 3.266 3.204 3.272 172,111,999 3.2423 -0.35%
2018-07-11 0 5.770 5.770 5.780 5.730 5.840 96,378,450 557,295,089 5.7824 3.272 3.272 3.277 3.249 3.311 169,978,606 3.2786 -1.54%
2018-07-10 0 5.860 5.850 5.860 5.770 5.880 129,360,357 755,247,012 5.8383 3.323 3.317 3.323 3.272 3.334 228,147,404 3.3103 2.27%
2018-07-09 0 5.730 5.720 5.730 5.660 5.780 85,230,067 488,712,670 5.7340 3.249 3.243 3.249 3.209 3.277 150,316,673 3.2512 1.24%
2018-07-06 0 5.660 5.660 5.670 5.590 5.750 95,263,373 539,929,686 5.6678 3.209 3.209 3.215 3.170 3.260 168,011,992 3.2136 -0.53%
2018-07-05 0 5.690 5.690 5.700 5.550 5.740 118,082,583 667,193,683 5.6502 3.226 3.226 3.232 3.147 3.255 208,257,270 3.2037 -1.56%
2018-07-04 0 5.780 5.780 5.790 5.690 5.920 108,233,377 624,976,765 5.7743 3.277 3.277 3.283 3.226 3.357 190,886,641 3.2741 -1.70%
2018-07-03 0 5.880 5.880 5.890 5.680 5.910 151,357,513 876,521,742 5.7911 3.334 3.334 3.340 3.221 3.351 266,942,860 3.2836 -1.51%
2018-06-29 0 5.970 5.960 5.970 5.800 5.980 165,212,527 979,702,330 5.9300 3.385 3.379 3.385 3.289 3.391 291,378,364 3.3623 1.88%
2018-06-28 0 5.860 5.850 5.860 5.820 5.950 170,064,632 999,401,442 5.8766 3.323 3.317 3.323 3.300 3.374 299,935,816 3.3321 2.45%
2018-06-27 0 5.720 5.710 5.720 5.690 5.850 128,674,266 741,873,796 5.7655 3.243 3.238 3.243 3.226 3.317 226,937,374 3.2691 0.35%
2018-06-26 0 5.700 5.690 5.700 5.620 5.770 108,969,356 620,713,521 5.6962 3.232 3.226 3.232 3.187 3.272 192,184,656 3.2298 -0.52%
2018-06-25 0 5.730 5.720 5.730 5.680 5.880 154,395,613 891,086,197 5.7714 3.249 3.243 3.249 3.221 3.334 272,301,029 3.2724 0.35%
2018-06-22 0 5.710 5.700 5.710 5.620 5.770 167,576,354 952,502,769 5.6840 3.238 3.232 3.238 3.187 3.272 295,547,345 3.2228 -1.04%
2018-06-21 0 5.770 5.760 5.770 5.740 5.920 102,480,364 593,847,524 5.7947 3.272 3.266 3.272 3.255 3.357 180,740,294 3.2856 -1.37%
2018-06-20 0 5.850 5.850 5.860 5.760 5.940 140,653,229 823,807,248 5.8570 3.317 3.317 3.323 3.266 3.368 248,064,166 3.3209 0.34%
2018-06-19 0 5.830 5.830 5.840 5.730 5.970 235,388,768 1,375,328,967 5.8428 3.306 3.306 3.311 3.249 3.385 415,145,239 3.3129 -3.48%
2018-06-15 0 6.040 6.040 6.050 6.040 6.210 137,917,742 838,911,126 6.0827 3.425 3.425 3.430 3.425 3.521 243,239,703 3.4489 -1.31%
2018-06-14 0 6.120 6.120 6.130 6.050 6.290 149,081,101 915,038,333 6.1379 3.470 3.470 3.476 3.430 3.566 262,928,048 3.4802 -2.39%
2018-06-13 0 6.270 6.260 6.270 6.230 6.430 112,920,706 710,391,092 6.2911 3.555 3.549 3.555 3.532 3.646 199,153,485 3.5671 -2.88%
2018-06-12 0 6.530 6.520 6.530 6.450 6.680 135,889,553 894,157,476 6.5800 3.660 3.655 3.660 3.616 3.744 242,421,375 3.6884 -0.31%
2018-06-11 0 6.550 6.540 6.550 6.460 6.600 92,714,024 605,475,531 6.5306 3.672 3.666 3.672 3.621 3.700 165,398,006 3.6607 0.00%
2018-06-08 0 6.550 6.540 6.550 6.530 6.740 192,015,535 1,273,183,703 6.6306 3.672 3.666 3.672 3.660 3.778 342,547,819 3.7168 -0.61%
2018-06-07 0 6.590 6.580 6.590 6.540 6.660 154,715,155 1,021,173,101 6.6003 3.694 3.688 3.694 3.666 3.733 276,005,475 3.6998 0.46%
2018-06-06 0 6.560 6.550 6.560 6.340 6.580 157,555,994 1,024,096,996 6.4999 3.677 3.672 3.677 3.554 3.688 281,073,414 3.6435 2.98%
2018-06-05 0 6.370 6.370 6.380 6.330 6.470 114,192,995 729,391,861 6.3874 3.571 3.571 3.576 3.548 3.627 203,715,607 3.5804 -1.55%
2018-06-04 0 6.470 6.470 6.480 6.400 6.530 108,063,569 696,764,783 6.4477 3.627 3.627 3.632 3.588 3.660 192,780,963 3.6143 -0.15%
2018-06-01 0 6.480 6.470 6.480 6.390 6.520 190,958,593 1,234,321,153 6.4638 3.632 3.627 3.632 3.582 3.655 340,662,278 3.6233 -0.15%
2018-05-31 0 6.490 6.490 6.500 6.420 6.530 222,628,989 1,442,333,412 6.4786 3.638 3.638 3.644 3.599 3.660 397,160,962 3.6316 3.34%
2018-05-30 0 6.280 6.280 6.290 6.250 6.360 154,679,773 972,657,578 6.2882 3.520 3.520 3.526 3.503 3.565 275,942,355 3.5249 -1.72%
2018-05-29 0 6.390 6.390 6.400 6.350 6.500 231,618,824 1,489,762,051 6.4320 3.582 3.582 3.588 3.559 3.644 413,198,458 3.6054 -0.78%
2018-05-28 0 6.440 6.430 6.440 6.080 6.450 466,200,439 2,931,737,729 6.2886 3.610 3.604 3.610 3.408 3.616 831,682,413 3.5251 6.45%
2018-05-25 0 6.050 6.040 6.050 6.000 6.200 209,607,555 1,271,550,041 6.0663 3.391 3.386 3.391 3.363 3.475 373,931,259 3.4005 -3.04%
2018-05-24 0 6.240 6.230 6.240 6.120 6.300 133,822,774 831,749,312 6.2153 3.498 3.492 3.498 3.431 3.531 238,734,326 3.4840 1.46%
2018-05-23 0 6.150 6.150 6.160 6.140 6.440 204,040,872 1,272,503,183 6.2365 3.447 3.447 3.453 3.442 3.610 364,000,525 3.4959 -4.50%
2018-05-21 0 6.440 6.430 6.440 6.430 6.550 136,374,454 884,326,834 6.4845 3.610 3.604 3.610 3.604 3.672 243,286,418 3.6349 -1.08%
2018-05-18 0 6.510 6.510 6.520 6.200 6.550 382,219,968 2,460,538,703 6.4375 3.649 3.649 3.655 3.475 3.672 681,864,706 3.6085 6.37%
2018-05-17 0 6.120 6.120 6.130 6.120 6.200 144,470,607 890,263,594 6.1622 3.431 3.431 3.436 3.431 3.475 257,729,622 3.4543 -0.33%
2018-05-16 0 6.140 6.140 6.150 6.030 6.140 79,943,451 486,988,391 6.0917 3.442 3.442 3.447 3.380 3.442 142,615,829 3.4147 -0.16%
2018-05-15 0 6.150 6.150 6.160 6.120 6.190 100,416,842 617,868,705 6.1530 3.447 3.447 3.453 3.431 3.470 179,139,517 3.4491 0.49%
2018-05-14 0 6.120 6.110 6.120 6.040 6.140 113,040,421 689,762,781 6.1019 3.431 3.425 3.431 3.386 3.442 201,659,463 3.4204 1.49%
2018-05-11 0 6.030 6.020 6.030 6.010 6.150 144,190,026 872,934,818 6.0541 3.380 3.375 3.380 3.369 3.447 257,229,077 3.3936 -0.33%
2018-05-10 0 6.050 6.050 6.060 6.000 6.170 263,951,244 1,602,256,375 6.0703 3.391 3.391 3.397 3.363 3.459 470,878,165 3.4027 1.68%
2018-05-09 0 5.950 5.950 5.960 5.710 5.990 286,700,935 1,691,120,600 5.8986 3.335 3.335 3.341 3.201 3.358 511,462,679 3.3064 4.39%
2018-05-08 0 5.700 5.700 5.710 5.680 5.790 132,665,854 760,140,663 5.7297 3.195 3.195 3.201 3.184 3.246 236,670,428 3.2118 -0.18%
2018-05-07 0 5.710 5.700 5.710 5.580 5.740 142,360,169 811,063,555 5.6973 3.201 3.195 3.201 3.128 3.218 253,964,688 3.1936 2.70%
2018-05-04 0 5.560 5.550 5.560 5.520 5.620 87,754,895 488,382,561 5.5653 3.117 3.111 3.117 3.094 3.150 156,551,124 3.1196 -0.71%
2018-05-03 0 5.600 5.590 5.600 5.550 5.650 115,845,291 648,763,827 5.6003 3.139 3.133 3.139 3.111 3.167 206,663,236 3.1392 -1.75%
2018-05-02 0 5.700 5.690 5.700 5.620 5.800 127,245,775 723,458,697 5.6855 3.195 3.190 3.195 3.150 3.251 227,001,230 3.1870 -1.55%
2018-04-30 0 5.790 5.780 5.790 5.700 5.830 146,467,677 847,026,525 5.7830 3.246 3.240 3.246 3.195 3.268 261,292,313 3.2417 0.87%
2018-04-27 0 5.740 5.730 5.740 5.660 5.800 138,802,634 795,645,620 5.7322 3.218 3.212 3.218 3.173 3.251 247,618,191 3.2132 2.14%
2018-04-26 0 5.620 5.610 5.620 5.570 5.790 146,901,432 829,186,657 5.6445 3.150 3.145 3.150 3.122 3.246 262,066,114 3.1640 -2.43%
2018-04-25 0 5.760 5.750 5.760 5.720 5.880 195,471,548 1,129,888,515 5.7803 3.229 3.223 3.229 3.206 3.296 348,713,204 3.2402 -1.71%
2018-04-24 0 5.860 5.860 5.870 5.790 5.920 163,371,362 956,234,314 5.8531 3.285 3.285 3.290 3.246 3.318 291,447,792 3.2810 0.69%
2018-04-23 0 5.820 5.810 5.820 5.770 5.920 104,548,999 608,268,593 5.8180 3.262 3.257 3.262 3.234 3.318 186,511,115 3.2613 -0.85%
2018-04-20 0 5.870 5.860 5.870 5.850 5.930 184,853,657 1,089,043,645 5.8914 3.290 3.285 3.290 3.279 3.324 329,771,323 3.3024 -1.18%
2018-04-19 0 5.940 5.930 5.940 5.770 5.960 324,864,645 1,916,078,739 5.8981 3.330 3.324 3.330 3.234 3.341 579,545,168 3.3062 5.69%
2018-04-18 0 5.620 5.620 5.630 5.520 5.650 133,147,684 744,321,030 5.5902 3.150 3.150 3.156 3.094 3.167 237,529,993 3.1336 1.81%
2018-04-17 0 5.520 5.520 5.530 5.490 5.570 145,999,170 806,648,850 5.5250 3.094 3.094 3.100 3.077 3.122 260,456,516 3.0971 -1.25%
2018-04-16 0 5.590 5.580 5.590 5.530 5.710 109,051,570 612,756,704 5.6190 3.133 3.128 3.133 3.100 3.201 194,543,517 3.1497 -1.93%
2018-04-13 0 5.700 5.690 5.700 5.650 5.750 136,320,941 775,797,193 5.6910 3.195 3.190 3.195 3.167 3.223 243,190,953 3.1901 0.18%
2018-04-12 0 5.690 5.680 5.690 5.620 5.780 296,819,111 1,692,341,229 5.7016 3.190 3.184 3.190 3.150 3.240 529,513,089 3.1960 2.89%
2018-04-11 0 5.530 5.520 5.530 5.450 5.580 338,377,636 1,862,752,065 5.5050 3.100 3.094 3.100 3.055 3.128 603,651,788 3.0858 3.75%
2018-04-10 0 5.330 5.330 5.340 5.320 5.400 187,596,162 1,003,194,098 5.3476 2.988 2.988 2.993 2.982 3.027 334,663,839 2.9976 -0.74%
2018-04-09 0 5.370 5.370 5.380 5.320 5.460 90,078,159 483,868,548 5.3717 3.010 3.010 3.016 2.982 3.061 160,695,732 3.0111 0.00%
2018-04-06 0 5.370 5.360 5.370 5.310 5.410 112,022,976 601,265,376 5.3673 3.010 3.005 3.010 2.977 3.033 199,844,383 3.0087 1.13%
2018-04-04 0 5.310 5.300 5.310 5.310 5.480 102,203,266 549,665,649 5.3782 2.977 2.971 2.977 2.977 3.072 182,326,424 3.0147 -1.12%
2018-04-03 0 5.370 5.360 5.370 5.290 5.400 105,551,306 564,013,626 5.3435 3.010 3.005 3.010 2.965 3.027 188,299,190 2.9953 -0.37%
2018-03-29 0 5.390 5.390 5.400 5.370 5.490 132,312,210 715,847,722 5.4103 3.021 3.021 3.027 3.010 3.077 236,039,542 3.0327 -1.82%
2018-03-28 0 5.490 5.480 5.490 5.380 5.530 145,903,568 796,801,939 5.4612 3.077 3.072 3.077 3.016 3.100 260,285,966 3.0613 -0.18%
2018-03-27 0 5.500 5.500 5.510 5.430 5.600 139,601,676 769,044,754 5.5089 3.083 3.083 3.089 3.044 3.139 249,043,649 3.0880 0.92%
2018-03-26 0 5.450 5.450 5.460 5.310 5.470 183,653,529 991,019,763 5.3961 3.055 3.055 3.061 2.977 3.066 327,630,344 3.0248 1.49%
2018-03-23 0 5.370 5.360 5.370 5.300 5.440 229,741,384 1,231,431,219 5.3601 3.010 3.005 3.010 2.971 3.049 409,849,182 3.0046 -2.89%
2018-03-22 0 5.530 5.520 5.530 5.500 5.650 166,900,399 930,047,768 5.5725 3.100 3.094 3.100 3.083 3.167 297,743,449 3.1237 1.10%
2018-03-21 0 5.470 5.470 5.480 5.420 5.580 194,198,332 1,068,683,595 5.5031 3.066 3.066 3.072 3.038 3.128 346,441,839 3.0847 2.43%
2018-03-20 0 5.340 5.340 5.350 5.290 5.380 91,153,995 485,799,513 5.3294 2.993 2.993 2.999 2.965 3.016 162,614,979 2.9874 0.00%
2018-03-19 0 5.340 5.330 5.340 5.300 5.410 51,558,382 276,006,915 5.3533 2.993 2.988 2.993 2.971 3.033 91,978,033 3.0008 0.38%
2018-03-16 0 5.320 5.310 5.320 5.280 5.340 93,736,176 497,876,137 5.3115 2.982 2.977 2.982 2.960 2.993 167,221,483 2.9773 -0.93%
2018-03-15 0 5.370 5.360 5.370 5.300 5.380 87,851,036 469,537,835 5.3447 3.010 3.005 3.010 2.971 3.016 156,722,636 2.9960 -0.37%
2018-03-14 0 5.390 5.390 5.400 5.320 5.410 62,500,304 334,978,765 5.3596 3.021 3.021 3.027 2.982 3.033 111,497,972 3.0043 -0.37%
2018-03-13 0 5.410 5.410 5.420 5.370 5.450 60,170,394 325,427,240 5.4084 3.033 3.033 3.038 3.010 3.055 107,341,509 3.0317 -0.37%
2018-03-12 0 5.430 5.430 5.440 5.420 5.480 94,664,571 516,680,905 5.4580 3.044 3.044 3.049 3.038 3.072 168,877,702 3.0595 1.50%
2018-03-09 0 5.350 5.350 5.360 5.330 5.420 77,979,805 417,734,376 5.3570 2.999 2.999 3.005 2.988 3.038 139,112,766 3.0028 -0.19%
2018-03-08 0 5.360 5.360 5.370 5.290 5.400 90,428,907 484,494,846 5.3577 3.005 3.005 3.010 2.965 3.027 161,321,452 3.0033 1.71%
2018-03-07 0 5.270 5.270 5.280 5.250 5.370 125,596,099 665,530,207 5.2990 2.954 2.954 2.960 2.943 3.010 224,058,276 2.9703 -2.04%
2018-03-06 0 5.380 5.380 5.390 5.360 5.440 155,362,157 837,125,864 5.3882 3.016 3.016 3.021 3.005 3.049 277,159,699 3.0204 2.67%
2018-03-05 0 5.240 5.230 5.240 5.210 5.420 140,991,455 743,750,366 5.2751 2.937 2.932 2.937 2.920 3.038 251,522,958 2.9570 -2.06%
2018-03-02 0 5.350 5.340 5.350 5.300 5.390 191,449,517 1,021,430,261 5.3352 2.999 2.993 2.999 2.971 3.021 341,538,066 2.9907 -2.01%
2018-03-01 0 5.460 5.450 5.460 5.370 5.490 125,641,530 681,712,953 5.4259 3.061 3.055 3.061 3.010 3.077 224,139,323 3.0415 -1.27%
2018-02-28 0 5.530 5.520 5.530 5.480 5.630 140,594,659 777,973,360 5.5334 3.100 3.094 3.100 3.072 3.156 250,815,090 3.1018 -1.60%
2018-02-27 0 5.620 5.610 5.620 5.560 5.720 131,279,790 740,151,069 5.6380 3.150 3.145 3.150 3.117 3.206 234,197,747 3.1604 0.00%
2018-02-26 0 5.620 5.610 5.620 5.600 5.710 138,584,619 781,437,690 5.6387 3.150 3.145 3.150 3.139 3.201 247,229,262 3.1608 0.90%
2018-02-23 0 5.570 5.570 5.580 5.520 5.630 104,795,260 584,065,586 5.5734 3.122 3.122 3.128 3.094 3.156 186,950,435 3.1242 1.64%
2018-02-22 0 5.480 5.470 5.480 5.460 5.550 169,520,133 930,765,649 5.4906 3.072 3.066 3.072 3.061 3.111 302,416,946 3.0778 -1.62%
2018-02-21 0 5.570 5.560 5.570 5.440 5.590 134,229,334 742,994,563 5.5353 3.122 3.117 3.122 3.049 3.133 239,459,612 3.1028 2.77%
2018-02-20 0 5.420 5.410 5.420 5.380 5.530 118,340,136 647,126,873 5.4684 3.038 3.033 3.038 3.016 3.100 211,113,936 3.0653 -0.55%
2018-02-15 0 5.450 5.440 5.450 5.450 5.520 145,481,067 798,362,144 5.4877 3.055 3.049 3.055 3.055 3.094 259,532,241 3.0762 2.06%
2018-02-14 0 5.340 5.340 5.350 5.260 5.380 114,993,069 610,882,751 5.3123 2.993 2.993 2.999 2.948 3.016 205,142,907 2.9778 0.56%
2018-02-13 0 5.310 5.300 5.310 5.290 5.400 126,961,811 677,615,741 5.3372 2.977 2.971 2.977 2.965 3.027 226,494,650 2.9918 0.38%
2018-02-12 0 5.290 5.280 5.290 5.220 5.420 145,602,107 773,947,468 5.3155 2.965 2.960 2.965 2.926 3.038 259,748,172 2.9796 -1.67%
2018-02-09 0 5.380 5.380 5.390 5.300 5.440 279,536,081 1,499,461,877 5.3641 3.016 3.016 3.021 2.971 3.049 498,680,874 3.0069 -3.41%
2018-02-08 0 5.570 5.570 5.580 5.510 5.640 178,068,706 991,710,671 5.5693 3.122 3.122 3.128 3.089 3.162 317,667,249 3.1219 -1.59%
2018-02-07 0 5.660 5.650 5.660 5.620 5.970 312,321,414 1,801,598,774 5.7684 3.173 3.167 3.173 3.150 3.346 557,168,560 3.2335 -2.58%
2018-02-06 0 5.810 5.810 5.820 5.720 5.920 386,671,180 2,250,316,522 5.8197 3.257 3.257 3.262 3.206 3.318 689,805,485 3.2622 -5.83%
2018-02-05 0 6.170 6.170 6.180 6.060 6.200 160,418,024 985,374,512 6.1425 3.459 3.459 3.464 3.397 3.475 286,179,158 3.4432 -2.53%
2018-02-02 0 6.330 6.330 6.340 6.110 6.390 257,531,075 1,618,990,664 6.2866 3.548 3.548 3.554 3.425 3.582 459,424,848 3.5240 3.77%
2018-02-01 0 6.100 6.090 6.100 6.070 6.210 173,641,935 1,064,363,641 6.1296 3.419 3.414 3.419 3.403 3.481 309,770,072 3.4360 -1.61%
2018-01-31 0 6.200 6.190 6.200 6.020 6.210 275,017,105 1,684,653,701 6.1256 3.475 3.470 3.475 3.375 3.481 490,619,206 3.4337 -0.80%
2018-01-30 0 6.250 6.240 6.250 6.220 6.420 238,057,976 1,499,554,335 6.2991 3.503 3.498 3.503 3.487 3.599 424,685,640 3.5310 -3.55%
2018-01-29 0 6.480 6.470 6.480 6.440 6.660 292,896,129 1,914,780,230 6.5374 3.632 3.627 3.632 3.610 3.733 522,514,650 3.6645 1.57%
2018-01-26 0 6.380 6.380 6.390 6.220 6.400 210,386,740 1,328,776,902 6.3159 3.576 3.576 3.582 3.487 3.588 375,321,293 3.5404 0.47%
2018-01-25 0 6.350 6.340 6.350 6.300 6.530 384,463,731 2,466,050,463 6.4143 3.559 3.554 3.559 3.531 3.660 685,867,487 3.5955 2.25%
2018-01-24 0 6.210 6.210 6.220 5.930 6.340 532,385,323 3,281,602,607 6.1640 3.481 3.481 3.487 3.324 3.554 949,753,524 3.4552 5.25%
2018-01-23 0 5.900 5.890 5.900 5.840 5.920 131,553,090 774,112,844 5.8844 3.307 3.302 3.307 3.274 3.318 234,685,303 3.2985 0.51%
2018-01-22 0 5.870 5.870 5.880 5.770 5.910 160,414,598 939,351,007 5.8558 3.290 3.290 3.296 3.234 3.313 286,173,046 3.2825 1.21%
2018-01-19 0 5.800 5.790 5.800 5.720 5.860 154,321,122 890,910,165 5.7731 3.251 3.246 3.251 3.206 3.285 275,302,536 3.2361 -0.51%
2018-01-18 0 5.830 5.820 5.830 5.760 5.880 130,127,526 756,134,392 5.8107 3.268 3.262 3.268 3.229 3.296 232,142,155 3.2572 0.17%
2018-01-17 0 5.820 5.820 5.830 5.730 5.870 167,783,593 971,585,222 5.7907 3.262 3.262 3.268 3.212 3.290 299,319,031 3.2460 -1.36%
2018-01-16 0 5.900 5.890 5.900 5.870 5.980 133,964,159 791,535,270 5.9086 3.307 3.302 3.307 3.290 3.352 238,986,551 3.3120 -0.17%
2018-01-15 0 5.910 5.910 5.920 5.880 6.000 157,651,005 934,567,677 5.9281 3.313 3.313 3.318 3.296 3.363 281,242,910 3.3230 -0.34%
2018-01-12 0 5.930 5.930 5.940 5.910 5.990 190,708,269 1,135,305,272 5.9531 3.324 3.324 3.330 3.313 3.358 340,215,710 3.3370 0.85%
2018-01-11 0 5.880 5.880 5.890 5.830 5.930 110,045,629 646,097,348 5.8712 3.296 3.296 3.302 3.268 3.324 196,316,877 3.2911 1.03%
2018-01-10 0 5.820 5.820 5.830 5.800 5.950 229,266,922 1,347,030,646 5.8754 3.262 3.262 3.268 3.251 3.335 409,002,761 3.2935 0.69%
2018-01-09 0 5.780 5.770 5.780 5.740 5.800 83,752,729 483,495,379 5.7729 3.240 3.234 3.240 3.218 3.251 149,411,425 3.2360 0.35%
2018-01-08 0 5.760 5.750 5.760 5.650 5.820 166,058,005 952,611,878 5.7366 3.229 3.223 3.229 3.167 3.262 296,240,653 3.2157 -0.69%
2018-01-05 0 5.800 5.790 5.800 5.760 5.870 211,226,017 1,227,071,790 5.8093 3.251 3.246 3.251 3.229 3.290 376,818,529 3.2564 0.35%
2018-01-04 0 5.780 5.770 5.780 5.570 5.800 335,204,685 1,918,822,199 5.7243 3.240 3.234 3.240 3.122 3.251 597,991,374 3.2088 5.09%
2018-01-03 0 5.500 5.500 5.510 5.490 5.590 162,299,145 895,337,443 5.5166 3.083 3.083 3.089 3.077 3.133 289,535,001 3.0923 -1.43%
2018-01-02 0 5.580 5.570 5.580 5.460 5.580 169,165,519 940,056,016 5.5570 3.128 3.122 3.128 3.061 3.128 301,784,330 3.1150 2.39%
2017-12-29 0 5.450 5.450 5.460 5.440 5.520 61,529,460 337,019,613 5.4774 3.055 3.055 3.061 3.049 3.094 109,766,027 3.0703 -0.55%
2017-12-28 0 5.480 5.470 5.480 5.460 5.550 120,988,365 664,331,504 5.4909 3.072 3.066 3.072 3.061 3.111 215,838,268 3.0779 -0.72%
2017-12-27 0 5.520 5.520 5.530 5.520 5.600 165,327,725 918,798,341 5.5574 3.094 3.094 3.100 3.094 3.139 294,937,863 3.1152 0.55%
2017-12-22 0 5.490 5.480 5.490 5.440 5.490 82,421,047 450,800,885 5.4695 3.077 3.072 3.077 3.049 3.077 147,035,759 3.0659 0.92%
2017-12-21 0 5.440 5.430 5.440 5.320 5.470 72,743,026 394,956,155 5.4295 3.049 3.044 3.049 2.982 3.066 129,770,567 3.0435 0.55%
2017-12-20 0 5.410 5.400 5.410 5.370 5.420 63,148,576 341,038,762 5.4006 3.033 3.027 3.033 3.010 3.038 112,654,463 3.0273 -0.18%
2017-12-19 0 5.420 5.400 5.420 5.360 5.450 108,192,762 584,528,444 5.4027 3.038 3.027 3.038 3.005 3.055 193,011,438 3.0285 1.31%
2017-12-18 0 5.350 5.350 5.360 5.290 5.380 49,735,706 265,595,684 5.3401 2.999 2.999 3.005 2.965 3.016 88,726,454 2.9934 -0.19%
2017-12-15 0 5.360 5.360 5.370 5.290 5.400 127,454,866 681,336,468 5.3457 3.005 3.005 3.010 2.965 3.027 227,374,240 2.9965 -0.92%
2017-12-14 0 5.410 5.410 5.420 5.360 5.450 143,509,577 775,421,183 5.4033 3.033 3.033 3.038 3.005 3.055 256,015,184 3.0288 0.00%
2017-12-13 0 5.410 5.400 5.410 5.220 5.420 270,938,680 1,448,353,822 5.3457 3.033 3.027 3.033 2.926 3.038 483,343,464 2.9965 3.84%
2017-12-12 0 5.210 5.210 5.220 5.150 5.230 121,267,573 630,452,597 5.1989 2.920 2.920 2.926 2.887 2.932 216,336,364 2.9142 1.17%
2017-12-11 0 5.150 5.150 5.160 5.120 5.210 108,203,263 557,908,878 5.1561 2.887 2.887 2.892 2.870 2.920 193,030,172 2.8903 0.39%
2017-12-08 0 5.130 5.130 5.140 5.080 5.160 71,422,827 365,793,128 5.1215 2.876 2.876 2.881 2.848 2.892 127,415,386 2.8709 -0.39%
2017-12-07 0 5.150 5.140 5.150 5.110 5.230 139,042,505 717,636,327 5.1613 2.887 2.881 2.887 2.864 2.932 248,046,111 2.8932 -1.34%
2017-12-06 0 5.220 5.210 5.220 5.200 5.360 117,800,558 617,826,771 5.2447 2.926 2.920 2.926 2.915 3.005 210,151,351 2.9399 -1.69%
2017-12-05 0 5.310 5.300 5.310 5.260 5.340 67,042,934 355,767,535 5.3066 2.977 2.971 2.977 2.948 2.993 119,601,837 2.9746 -0.19%
2017-12-04 0 5.320 5.310 5.320 5.250 5.380 110,802,024 590,044,001 5.3252 2.982 2.977 2.982 2.943 3.016 197,666,255 2.9851 1.53%
2017-12-01 0 5.240 5.240 5.250 5.230 5.320 75,212,281 395,772,482 5.2621 2.937 2.937 2.943 2.932 2.982 134,175,617 2.9497 -0.19%
2017-11-30 0 5.250 5.240 5.250 5.190 5.260 171,800,533 899,600,064 5.2363 2.943 2.937 2.943 2.909 2.948 306,485,086 2.9352 0.19%
2017-11-29 0 5.240 5.240 5.250 5.230 5.320 80,112,621 421,156,710 5.2571 2.937 2.937 2.943 2.932 2.982 142,917,622 2.9468 -0.76%
2017-11-28 0 5.280 5.270 5.280 5.220 5.350 139,699,020 738,743,924 5.2881 2.960 2.954 2.960 2.926 2.999 249,217,307 2.9643 -1.31%
2017-11-27 0 5.350 5.350 5.360 5.300 5.380 106,813,997 571,198,653 5.3476 2.999 2.999 3.005 2.971 3.016 190,551,778 2.9976 0.19%
2017-11-24 0 5.340 5.330 5.340 5.310 5.380 115,714,693 617,402,802 5.3356 2.993 2.988 2.993 2.977 3.016 206,430,254 2.9909 0.75%
2017-11-23 0 5.300 5.290 5.300 5.280 5.420 157,535,657 841,872,014 5.3440 2.971 2.965 2.971 2.960 3.038 281,037,134 2.9956 0.19%
2017-11-22 0 5.290 5.280 5.290 5.250 5.310 162,071,448 856,195,680 5.2828 2.965 2.960 2.965 2.943 2.977 289,128,799 2.9613 1.93%
2017-11-21 0 5.190 5.190 5.200 5.100 5.210 152,067,812 782,021,627 5.1426 2.909 2.909 2.915 2.859 2.920 271,282,723 2.8827 0.58%
2017-11-20 0 5.160 5.160 5.170 5.130 5.260 136,393,540 705,729,716 5.1742 2.892 2.892 2.898 2.876 2.948 243,320,467 2.9004 -0.77%
2017-11-17 0 5.200 5.200 5.210 5.180 5.290 119,726,935 623,671,949 5.2091 2.915 2.915 2.920 2.904 2.965 213,587,929 2.9200 -0.76%
2017-11-16 0 5.240 5.240 5.250 5.180 5.270 115,020,295 601,121,212 5.2262 2.937 2.937 2.943 2.904 2.954 205,191,477 2.9296 -0.19%
2017-11-15 0 5.250 5.240 5.250 5.200 5.330 254,335,285 1,334,525,311 5.2471 2.943 2.937 2.943 2.915 2.988 453,723,690 2.9413 -3.14%
2017-11-14 0 5.420 5.410 5.420 5.380 5.510 139,419,754 757,403,650 5.4325 3.038 3.033 3.038 3.016 3.089 248,719,108 3.0452 -1.28%
2017-11-13 0 5.490 5.490 5.500 5.450 5.570 161,132,751 883,449,070 5.4827 3.077 3.077 3.083 3.055 3.122 287,454,202 3.0734 -1.44%
2017-11-10 0 5.570 5.570 5.580 5.530 5.630 142,354,703 793,118,830 5.5714 3.122 3.122 3.128 3.100 3.156 253,954,936 3.1231 0.18%
2017-11-09 0 5.560 5.550 5.560 5.510 5.600 139,631,514 776,687,649 5.5624 3.117 3.111 3.117 3.089 3.139 249,096,879 3.1180 0.91%
2017-11-08 0 5.510 5.500 5.510 5.490 5.630 229,366,347 1,275,208,379 5.5597 3.089 3.083 3.089 3.077 3.156 409,180,131 3.1165 -1.25%
2017-11-07 0 5.580 5.580 5.590 5.500 5.620 425,450,850 2,373,402,610 5.5786 3.128 3.128 3.133 3.083 3.150 758,986,822 3.1271 2.57%
2017-11-06 0 5.440 5.430 5.440 5.280 5.450 317,603,262 1,704,990,179 5.3683 3.049 3.044 3.049 2.960 3.055 566,591,159 3.0092 3.03%
2017-11-03 0 5.280 5.280 5.290 5.280 5.430 190,475,841 1,017,128,301 5.3399 2.960 2.960 2.965 2.960 3.044 339,801,068 2.9933 -0.38%
2017-11-02 0 5.300 5.300 5.310 5.110 5.350 401,105,324 2,122,033,882 5.2905 2.971 2.971 2.977 2.864 2.999 715,555,404 2.9656 3.72%
2017-11-01 0 5.110 5.110 5.120 5.100 5.140 116,375,608 595,700,048 5.1188 2.864 2.864 2.870 2.859 2.881 207,609,299 2.8693 0.39%
2017-10-31 0 5.090 5.080 5.090 5.080 5.150 115,736,204 591,062,681 5.1070 2.853 2.848 2.853 2.848 2.887 206,468,629 2.8627 0.00%
2017-10-30 0 5.090 5.090 5.100 5.020 5.150 246,722,032 1,259,633,739 5.1055 2.853 2.853 2.859 2.814 2.887 440,141,960 2.8619 2.21%
2017-10-27 0 4.980 4.980 4.990 4.940 5.000 60,466,223 300,565,569 4.9708 2.792 2.792 2.797 2.769 2.803 107,869,255 2.7864 0.61%
2017-10-26 0 4.950 4.950 4.960 4.920 4.970 73,317,362 362,966,741 4.9506 2.775 2.775 2.780 2.758 2.786 130,795,159 2.7751 -0.40%
2017-10-25 0 4.970 4.960 4.970 4.930 4.980 73,665,450 365,714,658 4.9645 2.786 2.780 2.786 2.764 2.792 131,416,134 2.7829 0.81%
2017-10-24 0 4.930 4.930 4.940 4.920 4.970 62,639,738 309,188,400 4.9360 2.764 2.764 2.769 2.758 2.786 111,746,717 2.7669 -0.80%
2017-10-23 0 4.970 4.960 4.970 4.910 5.020 88,322,452 437,490,640 4.9533 2.786 2.780 2.786 2.752 2.814 157,563,622 2.7766 -0.80%
2017-10-20 0 5.010 5.000 5.010 4.940 5.020 71,883,508 359,133,116 4.9960 2.808 2.803 2.808 2.769 2.814 128,237,222 2.8005 0.40%
2017-10-19 0 4.990 4.980 4.990 4.970 5.060 128,817,260 645,864,967 5.0138 2.797 2.792 2.797 2.786 2.836 229,804,695 2.8105 -1.19%
2017-10-18 0 5.050 5.040 5.050 5.020 5.060 66,808,253 337,104,977 5.0459 2.831 2.825 2.831 2.814 2.836 119,183,176 2.8285 0.00%
2017-10-17 0 5.050 5.050 5.060 5.050 5.080 86,836,316 439,680,544 5.0633 2.831 2.831 2.836 2.831 2.848 154,912,417 2.8383 0.20%
2017-10-16 0 5.040 5.030 5.040 5.010 5.050 72,466,048 364,642,908 5.0319 2.825 2.820 2.825 2.808 2.831 129,276,450 2.8206 1.00%
2017-10-13 0 4.990 4.990 5.000 4.970 5.010 70,715,769 353,244,827 4.9953 2.797 2.797 2.803 2.786 2.808 126,154,024 2.8001 0.00%
2017-10-12 0 4.990 4.990 5.000 4.990 5.050 44,851,915 224,643,986 5.0086 2.797 2.797 2.803 2.797 2.831 80,013,972 2.8076 -0.80%
2017-10-11 0 5.030 5.020 5.030 5.020 5.070 95,439,159 480,925,604 5.0391 2.820 2.814 2.820 2.814 2.842 170,259,535 2.8247 0.60%
2017-10-10 0 5.000 4.990 5.000 4.960 5.000 49,030,277 244,615,265 4.9891 2.803 2.797 2.803 2.780 2.803 87,467,998 2.7966 0.00%
2017-10-09 0 5.000 4.990 5.000 4.960 5.010 61,758,646 307,892,565 4.9854 2.803 2.797 2.803 2.780 2.808 110,174,885 2.7946 -0.79%
2017-10-06 0 5.040 5.030 5.040 5.020 5.090 93,725,466 473,212,008 5.0489 2.825 2.820 2.825 2.814 2.853 167,202,377 2.8302 0.40%
2017-10-04 0 5.020 5.010 5.020 4.980 5.040 71,895,775 360,252,455 5.0108 2.814 2.808 2.814 2.792 2.825 128,259,106 2.8088 0.60%
2017-10-03 0 4.990 4.990 5.000 4.920 5.060 151,122,382 755,824,951 5.0014 2.797 2.797 2.803 2.758 2.836 269,596,115 2.8035 0.81%
2017-09-29 0 4.950 4.940 4.950 4.910 4.980 110,635,890 548,074,993 4.9539 2.775 2.769 2.775 2.752 2.792 197,369,878 2.7769 0.81%
2017-09-28 0 4.910 4.900 4.910 4.900 4.990 166,519,421 823,511,670 4.9454 2.752 2.747 2.752 2.747 2.797 297,063,800 2.7722 -2.00%
2017-09-27 0 5.010 5.000 5.010 4.950 5.030 108,169,506 540,349,334 4.9954 2.808 2.803 2.808 2.775 2.820 192,969,951 2.8002 0.20%
2017-09-26 0 5.000 5.000 5.010 4.880 5.030 277,495,651 1,380,146,110 4.9736 2.803 2.803 2.808 2.735 2.820 495,040,831 2.7879 3.52%
2017-09-25 0 4.830 4.820 4.830 4.800 4.870 118,964,224 573,968,444 4.8247 2.707 2.702 2.707 2.691 2.730 212,227,284 2.7045 -1.02%
2017-09-22 0 4.880 4.870 4.880 4.860 4.930 76,636,030 374,113,798 4.8817 2.735 2.730 2.735 2.724 2.764 136,715,526 2.7364 -0.61%
2017-09-21 0 4.910 4.900 4.910 4.890 4.940 80,921,337 397,164,167 4.9080 2.752 2.747 2.752 2.741 2.769 144,360,338 2.7512 0.00%
2017-09-20 0 4.910 4.900 4.910 4.880 4.960 98,371,253 482,531,454 4.9052 2.752 2.747 2.752 2.735 2.780 175,490,270 2.7496 -0.41%
2017-09-19 0 4.930 4.920 4.930 4.900 4.960 62,366,965 307,097,715 4.9240 2.764 2.758 2.764 2.747 2.780 111,260,101 2.7602 -0.60%
2017-09-18 0 4.960 4.960 4.970 4.940 5.010 86,004,948 426,953,247 4.9643 2.780 2.780 2.786 2.769 2.808 153,429,291 2.7827 0.20%
2017-09-15 0 4.950 4.950 4.960 4.900 4.980 133,055,185 657,903,680 4.9446 2.775 2.775 2.780 2.747 2.792 237,364,979 2.7717 -0.40%
2017-09-14 0 4.970 4.960 4.970 4.920 5.010 71,062,975 352,464,549 4.9599 2.786 2.780 2.786 2.758 2.808 126,773,425 2.7803 -0.40%
2017-09-13 0 4.990 4.980 4.990 4.940 5.030 70,747,637 352,062,465 4.9763 2.797 2.792 2.797 2.769 2.820 126,210,875 2.7895 -0.60%
2017-09-12 0 5.020 5.010 5.020 4.990 5.030 78,817,839 394,866,003 5.0099 2.814 2.808 2.814 2.797 2.820 140,607,784 2.8083 0.40%
2017-09-11 0 5.000 5.000 5.010 4.990 5.040 54,514,758 273,287,846 5.0131 2.803 2.803 2.808 2.797 2.825 97,252,087 2.8101 -0.20%
2017-09-08 0 5.010 5.000 5.010 4.990 5.050 60,369,107 302,844,337 5.0165 2.808 2.803 2.808 2.797 2.831 107,696,004 2.8120 0.60%
2017-09-07 0 4.980 4.980 4.990 4.980 5.060 97,347,260 487,620,016 5.0091 2.792 2.792 2.797 2.792 2.836 173,663,509 2.8078 0.83%
2017-09-06 0 5.020 5.020 5.030 4.990 5.050 86,131,281 431,838,660 5.0137 2.768 2.768 2.774 2.752 2.785 156,181,569 2.7650 -0.20%
2017-09-05 0 5.030 5.020 5.030 5.010 5.060 58,598,952 294,831,879 5.0314 2.774 2.768 2.774 2.763 2.790 106,257,287 2.7747 -0.40%
2017-09-04 0 5.050 5.040 5.050 5.020 5.110 80,602,888 408,080,977 5.0629 2.785 2.779 2.785 2.768 2.818 146,156,952 2.7921 -0.20%
2017-09-01 0 5.060 5.050 5.060 5.020 5.090 118,015,046 597,300,983 5.0612 2.790 2.785 2.790 2.768 2.807 213,996,296 2.7912 1.20%
2017-08-31 0 5.000 5.000 5.010 4.980 5.040 95,456,116 477,856,241 5.0060 2.757 2.757 2.763 2.746 2.779 173,090,262 2.7607 -0.40%
2017-08-30 0 5.020 5.020 5.030 4.970 5.040 119,514,000 599,040,298 5.0123 2.768 2.768 2.774 2.741 2.779 216,714,344 2.7642 0.80%
2017-08-29 0 4.980 4.970 4.980 4.950 4.990 78,592,715 390,641,308 4.9705 2.746 2.741 2.746 2.730 2.752 142,511,912 2.7411 -0.40%
2017-08-28 0 5.000 4.990 5.000 4.950 5.050 146,248,192 730,661,802 4.9960 2.757 2.752 2.757 2.730 2.785 265,191,367 2.7552 0.00%
2017-08-25 0 5.000 5.000 5.010 4.970 5.040 271,249,634 1,359,731,095 5.0128 2.757 2.757 2.763 2.741 2.779 491,856,072 2.7645 3.73%
2017-08-24 0 4.820 4.820 4.830 4.820 4.950 106,019,265 513,990,880 4.8481 2.658 2.658 2.664 2.658 2.730 192,244,385 2.6736 -0.82%
2017-08-22 0 4.860 4.850 4.860 4.840 4.890 80,090,951 389,455,171 4.8627 2.680 2.675 2.680 2.669 2.697 145,228,659 2.6817 0.00%
2017-08-21 0 4.860 4.850 4.860 4.810 4.920 121,587,415 592,451,299 4.8726 2.680 2.675 2.680 2.653 2.713 220,474,061 2.6872 1.46%
2017-08-18 0 4.790 4.790 4.800 4.790 4.830 103,831,298 499,002,496 4.8059 2.642 2.642 2.647 2.642 2.664 188,276,952 2.6504 -0.62%
2017-08-17 0 4.820 4.820 4.840 4.810 4.870 106,760,515 515,771,881 4.8311 2.658 2.658 2.669 2.653 2.686 193,588,492 2.6643 -1.03%
2017-08-16 0 4.870 4.860 4.870 4.840 4.890 45,232,683 220,206,298 4.8683 2.686 2.680 2.686 2.669 2.697 82,020,276 2.6848 0.21%
2017-08-15 0 4.860 4.860 4.870 4.850 4.920 162,134,320 789,543,052 4.8697 2.680 2.680 2.686 2.675 2.713 293,997,631 2.6855 -1.82%
2017-08-14 0 4.950 4.940 4.950 4.910 4.980 50,328,303 248,986,792 4.9473 2.730 2.724 2.730 2.708 2.746 91,260,147 2.7283 0.41%
2017-08-11 0 4.930 4.920 4.930 4.900 4.990 132,931,275 655,711,207 4.9327 2.719 2.713 2.719 2.702 2.752 241,043,845 2.7203 -1.20%
2017-08-10 0 4.990 4.980 4.990 4.950 5.030 85,499,121 425,898,069 4.9813 2.752 2.746 2.752 2.730 2.774 155,035,276 2.7471 -0.20%
2017-08-09 0 5.000 4.990 5.000 4.980 5.010 78,201,364 390,336,577 4.9914 2.757 2.752 2.757 2.746 2.763 141,802,277 2.7527 -0.79%
2017-08-08 0 5.040 5.030 5.040 4.990 5.040 86,299,786 433,256,215 5.0204 2.779 2.774 2.779 2.752 2.779 156,487,119 2.7686 0.40%
2017-08-07 0 5.020 5.020 5.030 5.020 5.070 84,652,251 426,824,828 5.0421 2.768 2.768 2.774 2.768 2.796 153,499,649 2.7806 0.00%
2017-08-04 0 5.020 5.020 5.030 5.000 5.040 66,808,994 335,227,247 5.0177 2.768 2.768 2.774 2.757 2.779 121,144,530 2.7672 0.20%
2017-08-03 0 5.010 5.010 5.020 5.000 5.040 54,037,771 271,117,694 5.0172 2.763 2.763 2.768 2.757 2.779 97,986,513 2.7669 -0.20%
2017-08-02 0 5.020 5.020 5.030 5.010 5.100 114,172,162 574,366,189 5.0307 2.768 2.768 2.774 2.763 2.813 207,028,007 2.7743 -1.18%
2017-08-01 0 5.080 5.080 5.090 5.080 5.180 177,060,138 907,203,652 5.1237 2.802 2.802 2.807 2.802 2.857 321,062,567 2.8256 0.99%
2017-07-31 0 5.030 5.030 5.040 5.030 5.090 82,383,611 416,034,428 5.0500 2.774 2.774 2.779 2.774 2.807 149,385,932 2.7850 0.00%
2017-07-28 0 5.030 5.020 5.030 4.980 5.050 101,814,771 510,144,177 5.0105 2.774 2.768 2.774 2.746 2.785 184,620,390 2.7632 -0.79%
2017-07-27 0 5.070 5.070 5.080 5.070 5.160 215,562,489 1,101,903,165 5.1118 2.796 2.796 2.802 2.796 2.846 390,878,754 2.8190 0.40%
2017-07-26 0 5.050 5.050 5.060 4.980 5.080 251,284,181 1,269,631,083 5.0526 2.785 2.785 2.790 2.746 2.802 455,652,781 2.7864 3.06%
2017-07-25 0 4.900 4.900 4.910 4.870 4.940 77,845,747 381,265,912 4.8977 2.702 2.702 2.708 2.686 2.724 141,157,438 2.7010 0.00%
2017-07-24 0 4.900 4.890 4.900 4.870 4.920 87,268,818 426,866,171 4.8914 2.702 2.697 2.702 2.686 2.713 158,244,261 2.6975 -0.20%
2017-07-21 0 4.910 4.910 4.920 4.890 4.950 107,788,135 528,939,662 4.9072 2.708 2.708 2.713 2.697 2.730 195,451,872 2.7062 -0.61%
2017-07-20 0 4.940 4.940 4.950 4.930 5.030 113,126,999 563,320,693 4.9795 2.724 2.724 2.730 2.719 2.774 205,132,816 2.7461 -0.20%
2017-07-19 0 4.950 4.940 4.950 4.910 4.970 67,710,438 334,435,188 4.9392 2.730 2.724 2.730 2.708 2.741 122,779,115 2.7239 0.81%
2017-07-18 0 4.910 4.900 4.910 4.860 4.930 63,856,846 313,170,480 4.9043 2.708 2.702 2.708 2.680 2.719 115,791,409 2.7046 0.61%
2017-07-17 0 4.880 4.880 4.890 4.870 4.930 74,190,782 362,889,848 4.8913 2.691 2.691 2.697 2.686 2.719 134,529,902 2.6975 0.00%
2017-07-14 0 4.880 4.880 4.890 4.830 4.910 81,594,251 398,864,238 4.8884 2.691 2.691 2.697 2.664 2.708 147,954,588 2.6959 1.04%
2017-07-13 0 4.830 4.830 4.840 4.810 4.900 102,912,298 499,982,374 4.8583 2.664 2.664 2.669 2.653 2.702 186,610,532 2.6793 0.84%
2017-07-12 0 4.790 4.780 4.790 4.770 4.860 80,215,634 385,260,287 4.8028 2.642 2.636 2.642 2.631 2.680 145,454,746 2.6487 0.21%
2017-07-11 0 4.780 4.770 4.780 4.740 4.790 100,816,024 480,129,547 4.7624 2.636 2.631 2.636 2.614 2.642 182,809,366 2.6264 0.21%
2017-07-10 0 4.770 4.760 4.770 4.720 4.820 168,862,636 805,834,459 4.7721 2.631 2.625 2.631 2.603 2.658 306,198,064 2.6317 -1.45%
2017-07-07 0 4.840 4.830 4.840 4.820 4.850 65,496,343 316,450,772 4.8316 2.669 2.664 2.669 2.658 2.675 118,764,304 2.6645 -0.82%
2017-07-06 0 4.880 4.880 4.890 4.860 4.890 100,865,221 491,917,419 4.8770 2.691 2.691 2.697 2.680 2.697 182,898,574 2.6896 -1.21%
2017-07-05 0 4.940 4.930 4.940 4.920 4.990 128,463,356 637,173,983 4.9600 2.724 2.719 2.724 2.713 2.752 232,942,182 2.7353 0.82%
2017-07-04 0 4.900 4.900 4.910 4.800 5.030 322,276,673 1,595,858,980 4.9518 2.702 2.702 2.708 2.647 2.774 584,383,234 2.7308 2.73%
2017-07-03 0 4.770 4.770 4.780 4.760 4.830 109,993,159 526,309,963 4.7849 2.631 2.631 2.636 2.625 2.664 199,450,234 2.6388 -0.21%
2017-06-30 0 4.780 4.780 4.790 4.760 4.810 128,185,666 613,432,484 4.7855 2.636 2.636 2.642 2.625 2.653 232,438,648 2.6391 -1.04%
2017-06-29 0 4.830 4.820 4.830 4.790 4.890 99,256,827 478,881,349 4.8247 2.664 2.658 2.664 2.642 2.697 179,982,079 2.6607 -0.21%
2017-06-28 0 4.840 4.830 4.840 4.810 4.860 68,064,893 328,705,515 4.8293 2.669 2.664 2.669 2.653 2.680 123,421,847 2.6633 0.21%
2017-06-27 0 4.830 4.830 4.840 4.830 4.870 63,828,836 308,981,211 4.8408 2.664 2.664 2.669 2.664 2.686 115,740,619 2.6696 -0.82%
2017-06-26 0 4.870 4.860 4.870 4.830 4.880 66,809,526 324,469,640 4.8566 2.686 2.680 2.686 2.664 2.691 121,145,494 2.6783 0.41%
2017-06-23 0 4.850 4.840 4.850 4.810 4.860 73,215,592 354,303,333 4.8392 2.675 2.669 2.675 2.653 2.680 132,761,593 2.6687 0.21%
2017-06-22 0 4.840 4.840 4.850 4.790 4.870 89,958,406 434,886,108 4.8343 2.669 2.669 2.675 2.642 2.686 163,121,283 2.6660 -0.41%
2017-06-21 0 4.860 4.850 4.860 4.830 4.880 105,251,818 510,317,691 4.8485 2.680 2.675 2.680 2.664 2.691 190,852,776 2.6739 -1.22%
2017-06-20 0 4.920 4.910 4.920 4.890 4.970 94,262,305 463,040,909 4.9123 2.713 2.708 2.713 2.697 2.741 170,925,528 2.7090 -1.01%
2017-06-19 0 4.970 4.970 4.980 4.940 4.990 51,302,992 254,704,679 4.9647 2.741 2.741 2.746 2.724 2.752 93,027,547 2.7379 0.00%
2017-06-16 0 4.970 4.960 4.970 4.930 4.970 75,507,750 373,951,049 4.9525 2.741 2.735 2.741 2.719 2.741 136,917,955 2.7312 0.20%
2017-06-15 0 4.960 4.950 4.960 4.930 4.980 96,984,305 480,174,545 4.9511 2.735 2.730 2.735 2.719 2.746 175,861,322 2.7304 -1.20%
2017-06-14 0 5.020 5.020 5.030 5.000 5.030 116,160,123 582,298,327 5.0129 2.768 2.768 2.774 2.757 2.774 210,632,770 2.7645 0.73%
2017-06-13 0 5.050 5.040 5.050 5.030 5.080 73,643,434 372,619,498 5.0598 2.748 2.743 2.748 2.737 2.765 135,319,196 2.7536 0.40%
2017-06-12 0 5.030 5.030 5.040 5.020 5.090 88,848,012 448,023,934 5.0426 2.737 2.737 2.743 2.732 2.770 163,257,482 2.7443 -0.98%
2017-06-09 0 5.080 5.070 5.080 5.050 5.110 167,312,781 847,535,041 5.0656 2.765 2.759 2.765 2.748 2.781 307,435,841 2.7568 -0.39%
2017-06-08 0 5.100 5.100 5.110 5.080 5.110 77,874,865 396,628,347 5.0931 2.776 2.776 2.781 2.765 2.781 143,094,416 2.7718 -0.39%
2017-06-07 0 5.120 5.120 5.130 5.100 5.160 78,380,994 402,409,400 5.1340 2.786 2.786 2.792 2.776 2.808 144,024,423 2.7940 -0.19%
2017-06-06 0 5.130 5.130 5.140 5.120 5.160 63,937,629 328,131,215 5.1321 2.792 2.792 2.797 2.786 2.808 117,484,861 2.7930 -0.58%
2017-06-05 0 5.160 5.160 5.170 5.130 5.190 69,686,115 359,158,770 5.1540 2.808 2.808 2.814 2.792 2.825 128,047,656 2.8049 -0.19%
2017-06-02 0 5.170 5.170 5.180 5.150 5.210 68,840,209 356,266,976 5.1753 2.814 2.814 2.819 2.803 2.835 126,493,311 2.8165 0.00%
2017-06-01 0 5.170 5.160 5.170 5.140 5.220 119,140,383 615,226,411 5.1639 2.814 2.808 2.814 2.797 2.841 218,919,461 2.8103 -0.39%
2017-05-31 0 5.190 5.190 5.200 5.160 5.270 195,375,912 1,015,399,429 5.1972 2.825 2.825 2.830 2.808 2.868 359,001,611 2.8284 -1.33%
2017-05-29 0 5.260 5.260 5.270 5.230 5.280 75,760,024 397,920,587 5.2524 2.863 2.863 2.868 2.846 2.873 139,208,413 2.8585 -0.57%
2017-05-26 0 5.290 5.290 5.300 5.240 5.310 119,003,351 626,778,311 5.2669 2.879 2.879 2.884 2.852 2.890 218,667,666 2.8664 -0.94%
2017-05-25 0 5.340 5.340 5.350 5.310 5.380 84,214,370 449,914,686 5.3425 2.906 2.906 2.912 2.890 2.928 154,743,203 2.9075 0.38%
2017-05-24 0 5.320 5.320 5.330 5.310 5.350 71,613,142 381,451,643 5.3266 2.895 2.895 2.901 2.890 2.912 131,588,552 2.8988 -0.19%
2017-05-23 0 5.330 5.320 5.330 5.300 5.370 115,622,864 616,402,173 5.3311 2.901 2.895 2.901 2.884 2.922 212,456,049 2.9013 0.19%
2017-05-22 0 5.320 5.310 5.320 5.300 5.370 111,422,537 594,495,090 5.3355 2.895 2.890 2.895 2.884 2.922 204,737,983 2.9037 1.14%
2017-05-19 0 5.260 5.250 5.260 5.220 5.300 119,350,568 625,973,135 5.2448 2.863 2.857 2.863 2.841 2.884 219,305,674 2.8543 -0.94%
2017-05-18 0 5.310 5.300 5.310 5.280 5.340 84,379,452 447,703,841 5.3058 2.890 2.884 2.890 2.873 2.906 155,046,540 2.8875 -0.75%
2017-05-17 0 5.350 5.340 5.350 5.310 5.370 75,642,063 404,563,612 5.3484 2.912 2.906 2.912 2.890 2.922 138,991,661 2.9107 0.19%
2017-05-16 0 5.340 5.340 5.350 5.340 5.370 95,099,597 509,133,416 5.3537 2.906 2.906 2.912 2.906 2.922 174,744,717 2.9136 0.38%
2017-05-15 0 5.320 5.310 5.320 5.300 5.370 151,306,497 805,583,565 5.3242 2.895 2.890 2.895 2.884 2.922 278,024,428 2.8975 0.19%
2017-05-12 0 5.310 5.300 5.310 5.260 5.340 65,219,644 345,318,749 5.2947 2.890 2.884 2.890 2.863 2.906 119,840,553 2.8815 0.00%
2017-05-11 0 5.310 5.310 5.320 5.300 5.380 110,583,364 589,585,330 5.3316 2.890 2.890 2.895 2.884 2.928 203,196,010 2.9016 0.38%
2017-05-10 0 5.290 5.280 5.290 5.260 5.350 148,436,563 785,697,337 5.2932 2.879 2.873 2.879 2.863 2.912 272,750,948 2.8806 -0.56%
2017-05-09 0 5.320 5.310 5.320 5.230 5.350 81,980,670 434,900,078 5.3049 2.895 2.890 2.895 2.846 2.912 150,638,798 2.8870 1.33%
2017-05-08 0 5.250 5.250 5.260 5.240 5.320 97,230,289 512,434,329 5.2703 2.857 2.857 2.863 2.852 2.895 178,659,846 2.8682 0.19%
2017-05-05 0 5.240 5.240 5.250 5.190 5.290 150,807,498 787,410,229 5.2213 2.852 2.852 2.857 2.825 2.879 277,107,521 2.8415 -2.42%
2017-05-04 0 5.370 5.370 5.380 5.310 5.430 130,634,996 698,947,207 5.3504 2.922 2.922 2.928 2.890 2.955 240,040,717 2.9118 -1.47%
2017-05-02 0 5.450 5.440 5.450 5.410 5.500 73,581,973 400,262,738 5.4397 2.966 2.961 2.966 2.944 2.993 135,206,262 2.9604 -0.55%
2017-04-28 0 5.480 5.480 5.490 5.470 5.510 39,540,164 216,811,744 5.4833 2.982 2.982 2.988 2.977 2.999 72,654,722 2.9841 -0.18%
2017-04-27 0 5.490 5.490 5.500 5.460 5.510 91,019,782 499,063,861 5.4830 2.988 2.988 2.993 2.971 2.999 167,248,091 2.9840 -0.54%
2017-04-26 0 5.520 5.520 5.530 5.500 5.560 76,617,272 423,308,963 5.5250 3.004 3.004 3.010 2.993 3.026 140,783,599 3.0068 -0.18%
2017-04-25 0 5.530 5.520 5.530 5.500 5.560 103,178,344 569,750,615 5.5220 3.010 3.004 3.010 2.993 3.026 189,589,348 3.0052 0.36%
2017-04-24 0 5.510 5.510 5.520 5.440 5.540 99,173,567 544,999,523 5.4954 2.999 2.999 3.004 2.961 3.015 182,230,603 2.9907 -0.18%
2017-04-21 0 5.520 5.520 5.530 5.510 5.600 73,648,475 407,756,720 5.5365 3.004 3.004 3.010 2.999 3.048 135,328,459 3.0131 -0.72%
2017-04-20 0 5.560 5.560 5.570 5.480 5.560 115,111,824 635,975,102 5.5248 3.026 3.026 3.031 2.982 3.026 211,517,018 3.0067 0.00%
2017-04-19 0 5.560 5.560 5.570 5.500 5.620 95,646,523 530,764,726 5.5492 3.026 3.026 3.031 2.993 3.059 175,749,689 3.0200 -1.24%
2017-04-18 0 5.630 5.620 5.630 5.610 5.680 67,418,119 379,731,964 5.6325 3.064 3.059 3.064 3.053 3.091 123,880,232 3.0653 -1.05%
2017-04-13 0 5.690 5.690 5.700 5.650 5.730 73,816,637 420,818,687 5.7009 3.097 3.097 3.102 3.075 3.118 135,637,456 3.1025 0.18%
2017-04-12 0 5.680 5.680 5.690 5.620 5.690 89,894,603 507,823,637 5.6491 3.091 3.091 3.097 3.059 3.097 165,180,584 3.0744 0.00%
2017-04-11 0 5.680 5.680 5.690 5.650 5.770 115,795,329 658,239,480 5.6845 3.091 3.091 3.097 3.075 3.140 212,772,952 3.0936 -1.56%
2017-04-10 0 5.770 5.770 5.780 5.740 5.820 59,320,253 343,152,331 5.7847 3.140 3.140 3.146 3.124 3.167 109,000,471 3.1482 -0.17%
2017-04-07 0 5.780 5.770 5.780 5.600 5.820 243,227,984 1,399,928,237 5.7556 3.146 3.140 3.146 3.048 3.167 446,929,394 3.1323 2.30%
2017-04-06 0 5.650 5.650 5.660 5.610 5.690 92,369,637 521,582,499 5.6467 3.075 3.075 3.080 3.053 3.097 169,728,438 3.0730 -0.88%
2017-04-05 0 5.700 5.690 5.700 5.650 5.720 105,700,028 600,653,253 5.6826 3.102 3.097 3.102 3.075 3.113 194,222,921 3.0926 0.35%
2017-04-03 0 5.680 5.670 5.680 5.630 5.720 61,827,785 351,070,186 5.6782 3.091 3.086 3.091 3.064 3.113 113,608,040 3.0902 -0.18%
2017-03-31 0 5.690 5.690 5.700 5.650 5.800 117,192,219 666,317,038 5.6857 3.097 3.097 3.102 3.075 3.156 215,339,726 3.0943 -1.22%
2017-03-30 0 5.760 5.750 5.760 5.730 5.800 73,153,046 421,570,139 5.7629 3.135 3.129 3.135 3.118 3.156 134,418,113 3.1363 0.17%
2017-03-29 0 5.750 5.750 5.770 5.740 5.840 114,935,913 662,977,944 5.7682 3.129 3.129 3.140 3.124 3.178 211,193,783 3.1392 -0.35%
2017-03-28 0 5.770 5.770 5.780 5.740 5.820 79,066,383 457,380,881 5.7848 3.140 3.140 3.146 3.124 3.167 145,283,820 3.1482 0.35%
2017-03-27 0 5.750 5.740 5.750 5.710 5.810 86,063,000 495,139,809 5.7532 3.129 3.124 3.129 3.107 3.162 158,140,046 3.1310 -0.52%
2017-03-24 0 5.780 5.780 5.790 5.730 5.830 95,667,526 552,143,430 5.7715 3.146 3.146 3.151 3.118 3.173 175,788,282 3.1410 -0.17%
2017-03-23 0 5.790 5.780 5.790 5.760 5.870 72,747,130 422,079,897 5.8020 3.151 3.146 3.151 3.135 3.195 133,672,245 3.1576 0.00%
2017-03-22 0 5.790 5.790 5.800 5.760 5.820 95,235,396 551,126,777 5.7870 3.151 3.151 3.156 3.135 3.167 174,994,247 3.1494 -1.86%
2017-03-21 0 5.900 5.890 5.900 5.820 5.920 72,713,412 428,943,167 5.8991 3.211 3.205 3.211 3.167 3.222 133,610,289 3.2104 0.51%
2017-03-20 0 5.870 5.870 5.880 5.800 5.880 92,602,721 542,640,711 5.8599 3.195 3.195 3.200 3.156 3.200 170,156,728 3.1891 0.17%
2017-03-17 0 5.860 5.850 5.860 5.790 5.860 124,718,767 727,842,101 5.8359 3.189 3.184 3.189 3.151 3.189 229,169,695 3.1760 0.34%
2017-03-16 0 5.840 5.830 5.840 5.770 5.850 163,494,605 949,789,451 5.8093 3.178 3.173 3.178 3.140 3.184 300,419,975 3.1615 3.18%
2017-03-15 0 5.660 5.660 5.670 5.610 5.670 63,489,607 358,701,524 5.6498 3.080 3.080 3.086 3.053 3.086 116,661,624 3.0747 -0.53%
2017-03-14 0 5.690 5.690 5.700 5.620 5.700 77,158,115 437,967,955 5.6762 3.097 3.097 3.102 3.059 3.102 141,777,394 3.0891 -0.18%
2017-03-13 0 5.700 5.690 5.700 5.660 5.730 82,073,903 467,812,533 5.6999 3.102 3.097 3.102 3.080 3.118 150,810,113 3.1020 0.35%
2017-03-10 0 5.680 5.670 5.680 5.610 5.740 136,037,157 771,169,346 5.6688 3.091 3.086 3.091 3.053 3.124 249,967,143 3.0851 -1.39%
2017-03-09 0 5.760 5.760 5.770 5.720 5.780 139,096,363 800,390,731 5.7542 3.135 3.135 3.140 3.113 3.146 255,588,408 3.1316 -2.21%
2017-03-08 0 5.890 5.890 5.900 5.860 5.910 70,358,526 414,317,152 5.8887 3.205 3.205 3.211 3.189 3.216 129,283,205 3.2047 -0.51%
2017-03-07 0 5.920 5.900 5.920 5.860 5.940 59,439,064 350,985,288 5.9050 3.222 3.211 3.222 3.189 3.233 109,218,785 3.2136 0.68%
2017-03-06 0 5.880 5.880 5.890 5.820 5.910 80,989,438 476,027,029 5.8776 3.200 3.200 3.205 3.167 3.216 148,817,418 3.1987 0.51%
2017-03-03 0 5.850 5.840 5.850 5.800 5.860 107,342,765 628,206,442 5.8523 3.184 3.178 3.184 3.156 3.189 197,241,436 3.1850 -0.17%
2017-03-02 0 5.860 5.860 5.870 5.850 5.930 139,305,963 819,927,973 5.8858 3.189 3.189 3.195 3.184 3.227 255,973,546 3.2032 0.51%
2017-03-01 0 5.830 5.830 5.840 5.820 5.930 144,007,551 843,794,519 5.8594 3.173 3.173 3.178 3.167 3.227 264,612,675 3.1888 -1.35%
2017-02-28 0 5.910 5.910 5.920 5.890 6.040 149,484,000 887,243,258 5.9354 3.216 3.216 3.222 3.205 3.287 274,675,605 3.2301 -1.83%
2017-02-27 0 6.020 6.020 6.030 6.010 6.100 129,001,824 780,794,895 6.0526 3.276 3.276 3.282 3.271 3.320 237,039,777 3.2939 -1.47%
2017-02-24 0 6.110 6.100 6.110 6.100 6.160 97,149,663 594,609,189 6.1205 3.325 3.320 3.325 3.320 3.352 178,511,696 3.3309 0.00%
2017-02-23 0 6.110 6.110 6.120 6.110 6.190 102,625,171 629,795,213 6.1368 3.325 3.325 3.331 3.325 3.369 188,572,897 3.3398 -1.61%
2017-02-22 0 6.210 6.200 6.210 6.120 6.210 123,772,424 764,064,272 6.1731 3.380 3.374 3.380 3.331 3.380 227,430,798 3.3595 1.14%
2017-02-21 0 6.140 6.130 6.140 6.110 6.180 114,457,714 703,475,771 6.1462 3.342 3.336 3.342 3.325 3.363 210,315,096 3.3449 0.49%
2017-02-20 0 6.110 6.110 6.120 6.040 6.160 97,872,790 598,751,750 6.1177 3.325 3.325 3.331 3.287 3.352 179,840,436 3.3293 1.16%
2017-02-17 0 6.040 6.030 6.040 6.000 6.070 84,921,573 512,034,099 6.0295 3.287 3.282 3.287 3.265 3.303 156,042,683 3.2814 0.17%
2017-02-16 0 6.030 6.030 6.040 6.020 6.100 144,767,051 875,246,307 6.0459 3.282 3.282 3.287 3.276 3.320 266,008,250 3.2903 -1.15%
2017-02-15 0 6.100 6.100 6.110 6.100 6.170 115,409,400 707,016,926 6.1262 3.320 3.320 3.325 3.320 3.358 212,063,811 3.3340 -0.65%
2017-02-14 0 6.140 6.130 6.140 6.080 6.170 100,651,492 614,587,508 6.1061 3.342 3.336 3.342 3.309 3.358 184,946,278 3.3231 -0.49%
2017-02-13 0 6.170 6.170 6.180 6.150 6.210 102,762,015 634,644,780 6.1759 3.358 3.358 3.363 3.347 3.380 188,824,346 3.3610 0.82%
2017-02-10 0 6.120 6.110 6.120 6.020 6.210 165,491,964 1,016,541,185 6.1425 3.331 3.325 3.331 3.276 3.380 304,090,105 3.3429 2.00%
2017-02-09 0 6.000 6.000 6.010 6.000 6.070 120,412,629 725,782,582 6.0275 3.265 3.265 3.271 3.265 3.303 221,257,203 3.2803 -0.66%
2017-02-08 0 6.040 6.030 6.040 5.930 6.040 120,091,839 718,388,484 5.9820 3.287 3.282 3.287 3.227 3.287 220,667,754 3.2555 -0.17%
2017-02-07 0 6.050 6.040 6.050 5.970 6.050 90,055,182 541,652,251 6.0147 3.293 3.287 3.293 3.249 3.293 165,475,647 3.2733 -0.33%
2017-02-06 0 6.070 6.060 6.070 5.990 6.090 88,385,208 534,139,754 6.0433 3.303 3.298 3.303 3.260 3.314 162,407,083 3.2889 0.50%
2017-02-03 0 6.040 6.040 6.050 5.950 6.100 127,371,521 766,882,386 6.0208 3.287 3.287 3.293 3.238 3.320 234,044,109 3.2767 -0.82%
2017-02-02 0 6.090 6.080 6.090 6.060 6.160 69,406,750 422,511,917 6.0875 3.314 3.309 3.314 3.298 3.352 127,534,325 3.3129 -0.65%
2017-02-01 0 6.130 6.130 6.140 6.050 6.200 120,574,430 733,724,471 6.0852 3.336 3.336 3.342 3.293 3.374 221,554,511 3.3117 -1.45%
2017-01-27 0 6.220 6.220 6.240 6.220 6.320 50,157,783 313,437,289 6.2490 3.385 3.385 3.396 3.385 3.439 92,164,508 3.4008 -1.27%
2017-01-26 0 6.300 6.300 6.310 6.230 6.340 95,368,596 601,545,340 6.3076 3.429 3.429 3.434 3.390 3.450 175,239,001 3.4327 0.80%
2017-01-25 0 6.250 6.240 6.250 6.160 6.270 73,283,276 457,011,015 6.2362 3.401 3.396 3.401 3.352 3.412 134,657,409 3.3939 1.13%
2017-01-24 0 6.180 6.180 6.190 6.100 6.210 102,177,840 630,838,799 6.1739 3.363 3.363 3.369 3.320 3.380 187,750,930 3.3600 1.64%
2017-01-23 0 6.080 6.080 6.090 6.080 6.240 89,049,649 545,536,520 6.1262 3.309 3.309 3.314 3.309 3.396 163,627,988 3.3340 -0.82%
2017-01-20 0 6.130 6.130 6.140 6.090 6.250 117,002,172 719,115,542 6.1462 3.336 3.336 3.342 3.314 3.401 214,990,516 3.3449 -1.76%
2017-01-19 0 6.240 6.240 6.250 6.180 6.290 87,863,303 547,073,656 6.2264 3.396 3.396 3.401 3.363 3.423 161,448,087 3.3885 -1.27%
2017-01-18 0 6.320 6.320 6.330 6.240 6.380 103,494,375 656,069,239 6.3392 3.439 3.439 3.445 3.396 3.472 190,170,052 3.4499 1.28%
2017-01-17 0 6.240 6.230 6.240 6.170 6.280 73,870,316 460,991,490 6.2406 3.396 3.390 3.396 3.358 3.418 135,736,090 3.3962 1.13%
2017-01-16 0 6.170 6.170 6.180 6.100 6.260 83,335,367 514,207,472 6.1703 3.358 3.358 3.363 3.320 3.407 153,128,043 3.3580 -1.75%
2017-01-13 0 6.280 6.280 6.290 6.170 6.310 103,290,400 646,862,133 6.2626 3.418 3.418 3.423 3.358 3.434 189,795,249 3.4082 2.61%
2017-01-12 0 6.120 6.120 6.130 6.110 6.220 107,076,722 659,854,264 6.1624 3.331 3.331 3.336 3.325 3.385 196,752,585 3.3537 -0.81%
2017-01-11 0 6.170 6.170 6.180 6.130 6.180 153,471,061 945,024,862 6.1577 3.358 3.358 3.363 3.336 3.363 282,001,796 3.3511 -0.16%
2017-01-10 0 6.180 6.170 6.180 6.040 6.180 136,437,776 836,490,521 6.1309 3.363 3.358 3.363 3.287 3.363 250,703,277 3.3366 0.00%
2017-01-09 0 6.180 6.180 6.190 6.030 6.270 177,872,033 1,096,804,385 6.1663 3.363 3.363 3.369 3.282 3.412 326,838,379 3.3558 2.32%
2017-01-06 0 6.040 6.040 6.050 6.020 6.140 178,891,778 1,087,947,725 6.0816 3.287 3.287 3.293 3.276 3.342 328,712,152 3.3097 1.17%
2017-01-05 0 5.970 5.960 5.970 5.810 6.010 186,466,227 1,111,003,891 5.9582 3.249 3.244 3.249 3.162 3.271 342,630,139 3.2426 4.19%
2017-01-04 0 5.730 5.720 5.730 5.670 5.820 113,050,154 646,330,402 5.7172 3.118 3.113 3.118 3.086 3.167 207,728,716 3.1114 -1.21%
2017-01-03 0 5.800 5.800 5.810 5.720 5.800 57,195,219 330,276,458 5.7745 3.156 3.156 3.162 3.113 3.156 105,095,738 3.1426 0.35%
2016-12-30 0 5.780 5.770 5.780 5.760 5.840 60,770,934 352,383,732 5.7986 3.146 3.140 3.146 3.135 3.178 111,666,085 3.1557 0.00%
2016-12-29 0 5.780 5.770 5.780 5.750 5.840 81,249,115 469,237,926 5.7753 3.146 3.140 3.146 3.129 3.178 149,294,572 3.1430 -1.03%
2016-12-28 0 5.840 5.840 5.860 5.750 5.950 101,711,755 596,629,369 5.8659 3.178 3.178 3.189 3.129 3.238 186,894,502 3.1923 0.52%
2016-12-23 0 5.810 5.800 5.810 5.740 5.830 83,664,019 483,792,833 5.7826 3.162 3.156 3.162 3.124 3.173 153,731,938 3.1470 -0.17%
2016-12-22 0 5.820 5.820 5.830 5.800 5.960 82,275,780 482,811,898 5.8682 3.167 3.167 3.173 3.156 3.244 151,181,060 3.1936 -2.18%
2016-12-21 0 5.950 5.950 5.960 5.840 5.990 97,788,291 581,256,309 5.9440 3.238 3.238 3.244 3.178 3.260 179,685,170 3.2349 1.54%
2016-12-20 0 5.860 5.860 5.870 5.850 5.960 61,183,204 360,235,551 5.8878 3.189 3.189 3.195 3.184 3.244 112,423,628 3.2043 -1.01%
2016-12-19 0 5.920 5.920 5.930 5.840 5.980 104,859,834 622,439,312 5.9359 3.222 3.222 3.227 3.178 3.254 192,679,071 3.2304 0.68%
2016-12-16 0 5.880 5.870 5.880 5.830 5.960 105,877,299 623,320,124 5.8872 3.200 3.195 3.200 3.173 3.244 194,548,655 3.2039 -0.51%
2016-12-15 0 5.910 5.900 5.910 5.810 5.950 190,607,544 1,119,720,637 5.8745 3.216 3.211 3.216 3.162 3.238 350,239,774 3.1970 -1.83%
2016-12-14 0 6.020 6.010 6.020 5.870 6.030 363,523,964 2,166,001,072 5.9583 3.276 3.271 3.276 3.195 3.282 667,972,255 3.2427 4.51%
2016-12-13 0 5.760 5.750 5.760 5.490 5.760 293,252,437 1,659,641,721 5.6594 3.135 3.129 3.135 2.988 3.135 538,848,910 3.0800 5.30%
2016-12-12 0 5.470 5.470 5.480 5.450 5.590 204,441,445 1,124,617,342 5.5009 2.977 2.977 2.982 2.966 3.042 375,659,452 2.9937 0.55%
2016-12-09 0 5.440 5.430 5.440 5.380 5.530 129,056,853 701,589,660 5.4363 2.961 2.955 2.961 2.928 3.010 237,140,892 2.9585 -1.27%
2016-12-08 0 5.510 5.510 5.520 5.450 5.580 98,912,031 545,108,262 5.5110 2.999 2.999 3.004 2.966 3.037 181,750,033 2.9992 0.00%
2016-12-07 0 5.510 5.510 5.520 5.480 5.540 53,693,657 295,978,956 5.5124 2.999 2.999 3.004 2.982 3.015 98,661,647 2.9999 -0.18%
2016-12-06 0 5.520 5.510 5.520 5.480 5.560 61,420,592 338,862,322 5.5171 3.004 2.999 3.004 2.982 3.026 112,859,826 3.0025 0.91%
2016-12-05 0 5.470 5.460 5.470 5.400 5.550 86,822,623 472,972,288 5.4476 2.977 2.971 2.977 2.939 3.020 159,535,846 2.9647 -0.36%
2016-12-02 0 5.490 5.490 5.500 5.490 5.640 219,334,782 1,217,449,411 5.5506 2.988 2.988 2.993 2.988 3.069 403,025,835 3.0208 -0.54%
2016-12-01 0 5.520 5.520 5.530 5.520 5.590 244,940,573 1,359,111,817 5.5487 3.004 3.004 3.010 3.004 3.042 450,076,262 3.0197 4.74%
2016-11-30 0 5.270 5.270 5.280 5.270 5.350 95,793,861 506,595,216 5.2884 2.868 2.868 2.873 2.868 2.912 176,020,422 2.8780 -1.31%
2016-11-29 0 5.340 5.330 5.340 5.310 5.370 98,282,207 523,363,499 5.3251 2.906 2.901 2.906 2.890 2.922 180,592,737 2.8980 -0.19%
2016-11-28 0 5.350 5.350 5.360 5.290 5.380 66,871,838 357,510,273 5.3462 2.912 2.912 2.917 2.879 2.928 122,876,445 2.9095 -0.19%
2016-11-25 0 5.360 5.360 5.370 5.320 5.390 57,914,344 310,543,012 5.3621 2.917 2.917 2.922 2.895 2.933 106,417,125 2.9182 0.19%
2016-11-24 0 5.350 5.340 5.350 5.280 5.370 56,641,867 302,143,800 5.3343 2.912 2.906 2.912 2.873 2.922 104,078,959 2.9030 -0.74%
2016-11-23 0 5.390 5.390 5.400 5.360 5.430 84,391,118 455,428,775 5.3966 2.933 2.933 2.939 2.917 2.955 155,067,976 2.9370 -0.19%
2016-11-22 0 5.400 5.390 5.400 5.290 5.450 170,244,165 913,736,030 5.3672 2.939 2.933 2.939 2.879 2.966 312,822,235 2.9209 3.85%
2016-11-21 0 5.200 5.200 5.210 5.130 5.230 67,542,764 351,066,758 5.1977 2.830 2.830 2.835 2.792 2.846 124,109,266 2.8287 0.39%
2016-11-18 0 5.180 5.170 5.180 5.100 5.190 49,057,188 252,373,618 5.1445 2.819 2.814 2.819 2.776 2.825 90,142,174 2.7997 0.00%
2016-11-17 0 5.180 5.170 5.180 5.150 5.230 65,504,285 339,260,579 5.1792 2.819 2.814 2.819 2.803 2.846 120,363,578 2.8186 -0.58%
2016-11-16 0 5.210 5.210 5.220 5.210 5.280 106,786,018 560,665,676 5.2504 2.835 2.835 2.841 2.835 2.873 196,218,418 2.8574 0.97%
2016-11-15 0 5.160 5.160 5.170 5.100 5.180 64,841,246 333,566,081 5.1444 2.808 2.808 2.814 2.776 2.819 119,145,249 2.7997 0.58%
2016-11-14 0 5.130 5.130 5.140 5.070 5.160 97,834,341 500,399,306 5.1148 2.792 2.792 2.797 2.759 2.808 179,769,787 2.7836 -1.16%
2016-11-11 0 5.190 5.180 5.190 5.120 5.230 121,769,292 629,299,136 5.1680 2.825 2.819 2.825 2.786 2.846 223,750,060 2.8125 -1.52%
2016-11-10 0 5.270 5.270 5.280 5.260 5.350 75,363,389 399,149,378 5.2963 2.868 2.868 2.873 2.863 2.912 138,479,599 2.8824 1.35%
2016-11-09 0 5.200 5.190 5.200 5.040 5.440 226,565,947 1,171,408,250 5.1703 2.830 2.825 2.830 2.743 2.961 416,313,040 2.8138 -3.70%
2016-11-08 0 5.400 5.390 5.400 5.330 5.450 49,582,508 266,611,210 5.3771 2.939 2.933 2.939 2.901 2.966 91,107,445 2.9263 0.19%
2016-11-07 0 5.390 5.390 5.400 5.290 5.420 63,421,055 340,404,726 5.3674 2.933 2.933 2.939 2.879 2.950 116,535,660 2.9210 1.70%
2016-11-04 0 5.300 5.300 5.310 5.230 5.340 75,848,101 401,730,567 5.2965 2.884 2.884 2.890 2.846 2.906 139,370,254 2.8825 0.76%
2016-11-03 0 5.260 5.260 5.270 5.250 5.350 68,142,390 360,934,296 5.2968 2.863 2.863 2.868 2.857 2.912 125,211,074 2.8826 -0.38%
2016-11-02 0 5.280 5.280 5.290 5.270 5.340 76,010,880 402,607,386 5.2967 2.873 2.873 2.879 2.868 2.906 139,669,359 2.8826 -2.22%
2016-11-01 0 5.400 5.400 5.410 5.310 5.450 97,030,231 524,543,929 5.4060 2.939 2.939 2.944 2.890 2.966 178,292,241 2.9420 1.12%
2016-10-31 0 5.340 5.340 5.350 5.280 5.370 64,767,152 345,372,673 5.3325 2.906 2.906 2.912 2.873 2.922 119,009,102 2.9021 -0.74%
2016-10-28 0 5.380 5.370 5.380 5.340 5.440 60,907,810 327,939,935 5.3842 2.928 2.922 2.928 2.906 2.961 111,917,593 2.9302 -0.55%
2016-10-27 0 5.410 5.400 5.410 5.370 5.520 129,071,337 697,713,163 5.4056 2.944 2.939 2.944 2.922 3.004 237,167,506 2.9419 -1.99%
2016-10-26 0 5.520 5.520 5.530 5.520 5.610 81,750,617 454,105,054 5.5548 3.004 3.004 3.010 3.004 3.053 150,216,078 3.0230 -2.13%
2016-10-25 0 5.640 5.640 5.650 5.630 5.700 95,015,011 538,372,858 5.6662 3.069 3.069 3.075 3.064 3.102 174,589,291 3.0837 -0.88%
2016-10-24 0 5.690 5.690 5.700 5.550 5.720 193,200,317 1,096,317,916 5.6745 3.097 3.097 3.102 3.020 3.113 355,003,973 3.0882 2.71%
2016-10-20 0 5.540 5.540 5.550 5.460 5.590 148,478,368 823,407,176 5.5456 3.015 3.015 3.020 2.971 3.042 272,827,764 3.0180 2.97%
2016-10-19 0 5.380 5.380 5.390 5.360 5.430 41,376,453 222,713,446 5.3826 2.928 2.928 2.933 2.917 2.955 76,028,888 2.9293 -0.19%
2016-10-18 0 5.390 5.380 5.390 5.320 5.430 95,340,072 512,846,058 5.3791 2.933 2.928 2.933 2.895 2.955 175,186,588 2.9274 1.51%
2016-10-17 0 5.310 5.300 5.310 5.280 5.370 77,626,617 412,818,051 5.3180 2.890 2.884 2.890 2.873 2.922 142,638,262 2.8942 -0.93%
2016-10-14 0 5.360 5.360 5.370 5.280 5.420 95,849,192 513,404,477 5.3564 2.917 2.917 2.922 2.873 2.950 176,122,092 2.9150 0.75%
2016-10-13 0 5.320 5.310 5.320 5.290 5.430 132,729,174 707,660,590 5.3316 2.895 2.890 2.895 2.879 2.955 243,888,751 2.9016 -2.74%
2016-10-12 0 5.470 5.460 5.470 5.410 5.520 128,133,574 699,421,151 5.4585 2.977 2.971 2.977 2.944 3.004 235,444,375 2.9706 -1.44%
2016-10-11 0 5.550 5.540 5.550 5.470 5.710 196,447,774 1,095,796,605 5.5781 3.020 3.015 3.020 2.977 3.107 360,971,148 3.0357 0.54%
2016-10-07 0 5.520 5.520 5.530 5.500 5.610 120,062,941 665,035,589 5.5391 3.004 3.004 3.010 2.993 3.053 220,614,654 3.0145 -0.90%
2016-10-06 0 5.570 5.560 5.570 5.400 5.590 307,701,499 1,701,849,987 5.5308 3.031 3.026 3.031 2.939 3.042 565,398,941 3.0100 4.11%
2016-10-05 0 5.350 5.350 5.360 5.150 5.400 272,678,631 1,458,526,051 5.3489 2.912 2.912 2.917 2.803 2.939 501,044,713 2.9110 3.08%
2016-10-04 0 5.190 5.180 5.190 5.140 5.210 82,348,954 426,686,320 5.1814 2.825 2.819 2.825 2.797 2.835 151,315,517 2.8198 1.37%
2016-10-03 0 5.120 5.120 5.130 5.110 5.180 67,435,619 346,736,641 5.1417 2.786 2.786 2.792 2.781 2.819 123,912,388 2.7982 0.59%
2016-09-30 0 5.090 5.080 5.090 5.060 5.140 100,088,460 509,977,537 5.0953 2.770 2.765 2.770 2.754 2.797 183,911,711 2.7729 -0.78%
2016-09-29 0 5.130 5.120 5.130 5.120 5.220 188,618,191 972,694,451 5.1569 2.792 2.786 2.792 2.786 2.841 346,584,355 2.8065 3.01%
2016-09-28 0 4.980 4.970 4.980 4.920 5.000 59,383,365 293,835,843 4.9481 2.710 2.705 2.710 2.678 2.721 109,116,438 2.6929 -0.40%
2016-09-27 0 5.000 5.000 5.010 4.950 5.030 67,570,582 337,936,827 5.0012 2.721 2.721 2.727 2.694 2.737 124,160,381 2.7218 0.40%
2016-09-26 0 4.980 4.980 4.990 4.950 5.050 71,381,614 356,119,181 4.9889 2.710 2.710 2.716 2.694 2.748 131,163,121 2.7151 -1.58%
2016-09-23 0 5.060 5.050 5.060 5.040 5.110 72,543,185 368,396,169 5.0783 2.754 2.748 2.754 2.743 2.781 133,297,498 2.7637 0.60%
2016-09-22 0 5.030 5.030 5.040 5.020 5.150 149,907,382 762,705,345 5.0878 2.737 2.737 2.743 2.732 2.803 275,453,566 2.7689 0.60%
2016-09-21 0 5.000 5.000 5.010 4.970 5.070 79,557,354 399,012,625 5.0154 2.721 2.721 2.727 2.705 2.759 146,185,975 2.7295 0.81%
2016-09-20 0 4.960 4.950 4.960 4.950 5.010 61,732,080 306,758,692 4.9692 2.699 2.694 2.699 2.694 2.727 113,432,183 2.7043 -0.60%
2016-09-19 0 4.990 4.980 4.990 4.970 5.050 93,780,938 469,332,462 5.0046 2.716 2.710 2.716 2.705 2.748 172,321,692 2.7236 0.60%
2016-09-15 0 4.960 4.960 4.970 4.930 5.010 81,163,893 403,009,575 4.9654 2.699 2.699 2.705 2.683 2.727 149,137,977 2.7023 -0.60%
2016-09-14 0 4.990 4.980 4.990 4.950 5.060 116,691,423 581,733,108 4.9852 2.716 2.710 2.716 2.694 2.754 214,419,518 2.7131 -0.99%
2016-09-13 0 5.040 5.040 5.050 5.030 5.160 90,627,195 460,658,485 5.0830 2.743 2.743 2.748 2.737 2.808 166,526,716 2.7663 -0.89%
2016-09-12 0 5.110 5.110 5.120 5.100 5.150 125,783,158 644,660,764 5.1252 2.767 2.767 2.773 2.762 2.789 232,258,161 2.7756 -2.11%
2016-09-09 0 5.220 5.220 5.230 5.220 5.300 205,544,184 1,080,042,690 5.2546 2.827 2.827 2.832 2.827 2.870 379,536,617 2.8457 -0.19%
2016-09-08 0 5.230 5.230 5.240 5.210 5.260 67,512,780 353,329,346 5.2335 2.832 2.832 2.838 2.822 2.849 124,662,112 2.8343 0.00%
2016-09-07 0 5.230 5.220 5.230 5.190 5.250 80,007,650 417,701,986 5.2208 2.832 2.827 2.832 2.811 2.843 147,733,846 2.8274 -0.19%
2016-09-06 0 5.240 5.240 5.260 5.240 5.320 97,337,532 513,513,097 5.2756 2.838 2.838 2.849 2.838 2.881 179,733,412 2.8571 0.00%
2016-09-05 0 5.240 5.240 5.250 5.210 5.300 72,488,767 380,302,138 5.2464 2.838 2.838 2.843 2.822 2.870 133,850,255 2.8413 1.16%
2016-09-02 0 5.180 5.170 5.180 5.110 5.210 55,584,227 287,178,013 5.1665 2.805 2.800 2.805 2.767 2.822 102,636,081 2.7980 0.78%
2016-09-01 0 5.140 5.130 5.140 5.110 5.180 84,556,421 434,536,200 5.1390 2.784 2.778 2.784 2.767 2.805 156,133,136 2.7831 -0.77%
2016-08-31 0 5.180 5.180 5.190 5.170 5.250 76,666,572 397,951,730 5.1907 2.805 2.805 2.811 2.800 2.843 141,564,557 2.8111 -1.15%
2016-08-30 0 5.240 5.230 5.240 5.210 5.270 43,820,075 229,656,561 5.2409 2.838 2.832 2.838 2.822 2.854 80,913,615 2.8383 0.38%
2016-08-29 0 5.220 5.210 5.220 5.190 5.290 59,604,961 311,367,010 5.2238 2.827 2.822 2.827 2.811 2.865 110,060,352 2.8291 -0.76%
2016-08-26 0 5.260 5.250 5.260 5.250 5.320 73,785,327 389,428,586 5.2779 2.849 2.843 2.849 2.843 2.881 136,244,348 2.8583 0.77%
2016-08-25 0 5.220 5.210 5.220 5.160 5.240 67,910,016 353,578,921 5.2066 2.827 2.822 2.827 2.794 2.838 125,395,607 2.8197 -0.95%
2016-08-24 0 5.270 5.260 5.270 5.220 5.300 53,813,307 282,396,824 5.2477 2.854 2.849 2.854 2.827 2.870 99,366,083 2.8420 -0.19%
2016-08-23 0 5.280 5.270 5.280 5.210 5.290 57,221,275 300,645,638 5.2541 2.859 2.854 2.859 2.822 2.865 105,658,884 2.8454 -0.56%
2016-08-22 0 5.310 5.300 5.310 5.240 5.350 78,730,809 415,493,467 5.2774 2.876 2.870 2.876 2.838 2.897 145,376,163 2.8581 -0.19%
2016-08-19 0 5.320 5.320 5.330 5.310 5.430 76,337,946 408,953,449 5.3571 2.881 2.881 2.887 2.876 2.941 140,957,750 2.9012 -0.37%
2016-08-18 0 5.340 5.330 5.340 5.310 5.440 98,651,375 529,383,633 5.3662 2.892 2.887 2.892 2.876 2.946 182,159,419 2.9062 -0.74%
2016-08-17 0 5.380 5.380 5.390 5.360 5.450 100,085,781 540,857,355 5.4039 2.914 2.914 2.919 2.903 2.952 184,808,044 2.9266 -0.19%
2016-08-16 0 5.390 5.390 5.400 5.360 5.480 111,652,388 605,225,325 5.4206 2.919 2.919 2.924 2.903 2.968 206,165,744 2.9356 0.94%
2016-08-15 0 5.340 5.340 5.350 5.300 5.390 114,376,952 612,228,141 5.3527 2.892 2.892 2.897 2.870 2.919 211,196,642 2.8989 0.00%
2016-08-12 0 5.340 5.340 5.350 5.300 5.400 89,287,592 477,859,033 5.3519 2.892 2.892 2.897 2.870 2.924 164,869,226 2.8984 1.33%
2016-08-11 0 5.270 5.270 5.280 5.250 5.330 70,778,123 373,507,001 5.2772 2.854 2.854 2.859 2.843 2.887 130,691,556 2.8579 -0.75%
2016-08-10 0 5.310 5.310 5.320 5.270 5.360 60,556,817 321,827,875 5.3145 2.876 2.876 2.881 2.854 2.903 111,817,951 2.8781 -0.38%
2016-08-09 0 5.330 5.330 5.340 5.300 5.350 45,715,259 243,738,748 5.3317 2.887 2.887 2.892 2.870 2.897 84,413,066 2.8875 0.38%
2016-08-08 0 5.310 5.310 5.320 5.240 5.330 52,826,727 280,210,866 5.3043 2.876 2.876 2.881 2.838 2.887 97,544,367 2.8727 0.76%
2016-08-05 0 5.270 5.260 5.270 5.240 5.300 59,214,516 311,814,981 5.2659 2.854 2.849 2.854 2.838 2.870 109,339,397 2.8518 0.76%
2016-08-04 0 5.230 5.220 5.230 5.200 5.290 51,015,765 267,092,803 5.2355 2.832 2.827 2.832 2.816 2.865 94,200,432 2.8354 0.38%
2016-08-03 0 5.210 5.200 5.210 5.160 5.230 78,849,178 409,519,167 5.1937 2.822 2.816 2.822 2.794 2.832 145,594,731 2.8127 -1.88%
2016-08-01 0 5.310 5.310 5.320 5.280 5.390 75,640,680 403,657,960 5.3365 2.876 2.876 2.881 2.859 2.919 139,670,251 2.8901 0.95%
2016-07-29 0 5.260 5.250 5.260 5.230 5.300 79,714,067 419,106,593 5.2576 2.849 2.843 2.849 2.832 2.870 147,191,746 2.8474 -1.87%
2016-07-28 0 5.360 5.350 5.360 5.250 5.360 69,076,881 367,896,571 5.3259 2.903 2.897 2.903 2.843 2.903 127,550,219 2.8843 -0.19%
2016-07-27 0 5.370 5.360 5.370 5.250 5.380 86,772,462 463,197,586 5.3381 2.908 2.903 2.908 2.843 2.914 160,225,047 2.8909 1.70%
2016-07-26 0 5.280 5.270 5.280 5.240 5.340 105,598,442 557,092,405 5.2756 2.859 2.854 2.859 2.838 2.892 194,987,154 2.8571 -1.31%
2016-07-25 0 5.350 5.340 5.350 5.250 5.400 74,897,836 397,567,299 5.3081 2.897 2.892 2.897 2.843 2.924 138,298,592 2.8747 -0.37%
2016-07-22 0 5.370 5.360 5.380 5.310 5.390 44,532,339 238,779,274 5.3619 2.908 2.903 2.914 2.876 2.919 82,228,808 2.9038 -0.19%
2016-07-21 0 5.380 5.370 5.380 5.340 5.450 51,127,071 276,387,287 5.4059 2.914 2.908 2.914 2.892 2.952 94,405,958 2.9276 -0.37%
2016-07-20 0 5.400 5.380 5.400 5.350 5.440 51,217,951 276,621,133 5.4009 2.924 2.914 2.924 2.897 2.946 94,573,767 2.9249 0.00%
2016-07-19 0 5.400 5.390 5.400 5.360 5.460 59,125,710 318,915,726 5.3939 2.924 2.919 2.924 2.903 2.957 109,175,417 2.9211 -1.82%
2016-07-18 0 5.500 5.480 5.490 5.420 5.500 48,033,200 262,553,818 5.4661 2.979 2.968 2.973 2.935 2.979 88,693,136 2.9602 0.55%
2016-07-15 0 5.470 5.470 5.480 5.420 5.500 54,440,099 297,732,099 5.4690 2.962 2.962 2.968 2.935 2.979 100,523,452 2.9618 -0.18%
2016-07-14 0 5.480 5.470 5.480 5.360 5.490 71,823,590 390,692,000 5.4396 2.968 2.962 2.968 2.903 2.973 132,622,008 2.9459 1.29%
2016-07-13 0 5.410 5.410 5.420 5.390 5.480 70,153,149 380,327,215 5.4214 2.930 2.930 2.935 2.919 2.968 129,537,544 2.9360 0.37%
2016-07-12 0 5.390 5.370 5.380 5.330 5.400 85,456,276 458,422,122 5.3644 2.919 2.908 2.914 2.887 2.924 157,794,715 2.9052 1.51%
2016-07-11 0 5.310 5.310 5.320 5.290 5.380 72,633,818 387,490,986 5.3349 2.876 2.876 2.881 2.865 2.914 134,118,091 2.8892 1.53%
2016-07-08 0 5.230 5.220 5.230 5.170 5.250 61,800,137 322,128,085 5.2124 2.832 2.827 2.832 2.800 2.843 114,113,737 2.8229 -0.57%
2016-07-07 0 5.260 5.250 5.260 5.180 5.290 61,651,752 323,969,617 5.2548 2.849 2.843 2.849 2.805 2.865 113,839,744 2.8458 2.33%
2016-07-06 0 5.140 5.140 5.160 5.050 5.180 79,829,403 408,637,400 5.1189 2.784 2.784 2.794 2.735 2.805 147,404,713 2.7722 -1.72%
2016-07-05 0 5.230 5.220 5.230 5.210 5.320 49,242,570 258,935,275 5.2584 2.832 2.827 2.832 2.822 2.881 90,926,233 2.8478 -2.24%
2016-07-04 0 5.350 5.350 5.360 5.300 5.390 64,728,684 346,892,074 5.3592 2.897 2.897 2.903 2.870 2.919 119,521,289 2.9023 1.13%
2016-06-30 0 5.290 5.280 5.290 5.240 5.340 80,688,171 427,425,569 5.2973 2.865 2.859 2.865 2.838 2.892 148,990,425 2.8688 2.12%
2016-06-29 0 5.180 5.170 5.180 5.100 5.180 47,634,944 244,864,811 5.1404 2.805 2.800 2.805 2.762 2.805 87,957,757 2.7839 2.37%
2016-06-28 0 5.060 5.070 5.080 5.010 5.090 68,804,496 347,246,481 5.0469 2.740 2.746 2.751 2.713 2.757 127,047,261 2.7332 -0.78%
2016-06-27 0 5.100 5.080 5.100 5.050 5.140 110,707,949 564,366,108 5.0978 2.762 2.751 2.762 2.735 2.784 204,421,840 2.7608 -1.54%
2016-06-24 0 5.180 5.170 5.190 5.000 5.490 199,009,367 1,023,746,616 5.1442 2.805 2.800 2.811 2.708 2.973 367,470,100 2.7859 -4.43%
2016-06-23 0 5.420 5.410 5.420 5.360 5.430 38,065,368 205,640,256 5.4023 2.935 2.930 2.935 2.903 2.941 70,287,569 2.9257 0.37%
2016-06-22 0 5.400 5.390 5.410 5.310 5.420 66,537,341 357,274,116 5.3695 2.924 2.919 2.930 2.876 2.935 122,860,967 2.9080 1.69%
2016-06-21 0 5.310 5.320 5.330 5.280 5.380 47,389,550 252,532,441 5.3289 2.876 2.881 2.887 2.859 2.914 87,504,638 2.8859 0.57%
2016-06-20 0 5.280 5.270 5.280 5.220 5.290 72,582,103 381,567,874 5.2571 2.859 2.854 2.859 2.827 2.865 134,022,599 2.8470 1.73%
2016-06-17 0 5.190 5.170 5.190 5.140 5.280 70,361,621 365,557,122 5.1954 2.811 2.800 2.811 2.784 2.859 129,922,487 2.8137 0.19%
2016-06-16 0 5.180 5.170 5.180 5.120 5.290 82,104,682 426,823,110 5.1985 2.805 2.800 2.805 2.773 2.865 151,606,008 2.8153 -2.26%
2016-06-15 0 5.300 5.300 5.310 5.210 5.380 80,878,610 430,060,679 5.3174 2.870 2.870 2.876 2.822 2.914 149,342,070 2.8797 -0.75%
2016-06-14 0 5.340 5.330 5.340 5.280 5.450 67,174,038 358,961,387 5.3438 2.892 2.887 2.892 2.859 2.952 124,036,626 2.8940 -1.29%
2016-06-13 0 5.410 5.400 5.410 5.350 5.540 126,965,145 689,056,202 5.4271 2.930 2.924 2.930 2.897 3.000 234,440,696 2.9391 -4.42%
2016-06-10 0 5.660 5.650 5.670 5.650 5.730 67,280,536 382,681,206 5.6878 3.065 3.060 3.071 3.060 3.103 124,233,274 3.0803 -1.05%
2016-06-08 0 5.720 5.720 5.730 5.590 5.760 108,627,223 619,563,152 5.7036 3.098 3.098 3.103 3.027 3.119 200,579,787 3.0889 2.33%
2016-06-07 0 5.590 5.590 5.600 5.500 5.630 94,266,704 526,083,706 5.5808 3.027 3.027 3.033 2.979 3.049 174,063,139 3.0224 2.57%
2016-06-06 0 5.450 5.450 5.460 5.340 5.480 44,324,453 240,420,555 5.4241 2.952 2.952 2.957 2.892 2.968 81,844,947 2.9375 1.30%
2016-06-03 0 5.380 5.380 5.390 5.350 5.480 74,034,301 399,372,447 5.3944 2.914 2.914 2.919 2.897 2.968 136,704,078 2.9214 -0.74%
2016-06-02 0 5.420 5.400 5.420 5.300 5.460 56,252,430 303,028,375 5.3869 2.935 2.924 2.935 2.870 2.957 103,869,915 2.9174 0.93%
2016-06-01 0 5.370 5.350 5.370 5.330 5.390 43,375,784 232,568,354 5.3617 2.908 2.897 2.908 2.887 2.919 80,093,233 2.9037 0.56%
2016-05-31 0 5.340 5.330 5.360 5.220 5.420 124,859,400 668,787,613 5.3563 2.892 2.887 2.903 2.827 2.935 230,552,445 2.9008 0.94%
2016-05-30 0 5.320 5.320 5.330 5.270 5.380 60,377,548 321,998,005 5.3331 2.865 2.865 2.871 2.838 2.897 112,108,586 2.8722 -0.56%
2016-05-27 0 5.350 5.350 5.360 5.250 5.390 64,992,986 345,631,262 5.3180 2.881 2.881 2.887 2.827 2.903 120,678,497 2.8641 0.00%
2016-05-26 0 5.350 5.340 5.350 5.330 5.400 51,923,545 278,469,264 5.3631 2.881 2.876 2.881 2.871 2.908 96,411,255 2.8883 0.38%
2016-05-25 0 5.330 5.310 5.320 5.240 5.410 97,850,772 522,741,464 5.3422 2.871 2.860 2.865 2.822 2.914 181,688,592 2.8771 3.90%
2016-05-24 0 5.130 5.120 5.130 5.050 5.180 70,047,023 357,841,785 5.1086 2.763 2.757 2.763 2.720 2.790 130,062,796 2.7513 -1.35%
2016-05-23 0 5.200 5.190 5.210 5.180 5.260 55,222,503 287,631,957 5.2086 2.801 2.795 2.806 2.790 2.833 102,536,736 2.8052 -0.76%
2016-05-20 0 5.240 5.230 5.240 5.200 5.300 57,619,891 302,601,509 5.2517 2.822 2.817 2.822 2.801 2.854 106,988,189 2.8284 0.58%
2016-05-19 0 5.210 5.210 5.220 5.180 5.280 55,781,345 290,749,901 5.2123 2.806 2.806 2.811 2.790 2.844 103,574,390 2.8072 -1.70%
2016-05-18 0 5.300 5.290 5.300 5.260 5.370 75,755,241 401,575,872 5.3010 2.854 2.849 2.854 2.833 2.892 140,661,773 2.8549 -2.21%
2016-05-17 0 5.420 5.410 5.430 5.350 5.470 89,442,471 484,992,612 5.4224 2.919 2.914 2.924 2.881 2.946 166,076,121 2.9203 2.46%
2016-05-16 0 5.290 5.290 5.300 5.150 5.340 76,218,230 400,457,615 5.2541 2.849 2.849 2.854 2.774 2.876 141,521,447 2.8297 0.00%
2016-05-13 0 5.290 5.280 5.290 5.210 5.320 83,086,162 438,346,244 5.2758 2.849 2.844 2.849 2.806 2.865 154,273,773 2.8414 -1.31%
2016-05-12 0 5.360 5.350 5.360 5.320 5.410 62,334,402 333,593,604 5.3517 2.887 2.881 2.887 2.865 2.914 115,742,058 2.8822 0.75%
2016-05-11 0 5.320 5.310 5.320 5.300 5.460 65,627,833 351,779,688 5.3602 2.865 2.860 2.865 2.854 2.941 121,857,276 2.8868 -0.75%
2016-05-10 0 5.360 5.360 5.370 5.210 5.390 91,215,350 483,978,176 5.3059 2.887 2.887 2.892 2.806 2.903 169,367,989 2.8576 0.19%
2016-05-09 0 5.350 5.330 5.360 5.300 5.480 112,641,165 606,651,667 5.3857 2.881 2.871 2.887 2.854 2.951 209,151,285 2.9005 -0.19%
2016-05-06 0 5.360 5.360 5.370 5.350 5.550 137,963,500 746,078,994 5.4078 2.887 2.887 2.892 2.881 2.989 256,169,609 2.9124 -3.25%
2016-05-05 0 5.540 5.530 5.540 5.450 5.580 105,345,000 582,795,652 5.5323 2.984 2.978 2.984 2.935 3.005 195,603,819 2.9795 -0.54%
2016-05-04 0 5.570 5.570 5.580 5.460 5.580 117,783,215 652,310,876 5.5382 3.000 3.000 3.005 2.941 3.005 218,699,005 2.9827 -1.07%
2016-05-03 0 5.630 5.620 5.630 5.610 5.710 94,764,661 535,006,156 5.6456 3.032 3.027 3.032 3.021 3.075 175,958,324 3.0405 -1.40%
2016-04-29 0 5.710 5.700 5.710 5.640 5.770 166,494,168 950,094,171 5.7065 3.075 3.070 3.075 3.037 3.108 309,145,143 3.0733 -3.55%
2016-04-28 0 5.920 5.910 5.920 5.810 6.030 223,154,680 1,323,908,457 5.9327 3.188 3.183 3.188 3.129 3.248 414,351,964 3.1951 1.89%
2016-04-27 0 5.810 5.810 5.820 5.610 5.820 172,595,897 993,741,724 5.7576 3.129 3.129 3.134 3.021 3.134 320,474,789 3.1008 3.38%
2016-04-26 0 5.620 5.610 5.630 5.460 5.660 83,952,436 466,934,976 5.5619 3.027 3.021 3.032 2.941 3.048 155,882,264 2.9954 0.18%
2016-04-25 0 5.610 5.600 5.610 5.510 5.640 101,693,751 568,075,400 5.5861 3.021 3.016 3.021 2.967 3.037 188,824,207 3.0085 0.18%
2016-04-22 0 5.600 5.600 5.610 5.450 5.670 141,331,253 790,214,395 5.5912 3.016 3.016 3.021 2.935 3.054 262,422,828 3.0112 0.90%
2016-04-21 0 5.550 5.540 5.550 5.440 5.660 158,418,967 881,783,372 5.5661 2.989 2.984 2.989 2.930 3.048 294,151,170 2.9977 3.74%
2016-04-20 0 5.350 5.340 5.350 5.240 5.460 84,992,435 452,617,704 5.3254 2.881 2.876 2.881 2.822 2.941 157,813,327 2.8681 -1.47%
2016-04-19 0 5.430 5.430 5.440 5.310 5.450 85,957,441 462,294,848 5.3782 2.924 2.924 2.930 2.860 2.935 159,605,143 2.8965 3.82%
2016-04-18 0 5.230 5.200 5.210 5.100 5.260 120,566,594 627,944,530 5.2083 2.817 2.801 2.806 2.747 2.833 223,867,163 2.8050 -1.88%
2016-04-15 0 5.330 5.330 5.350 5.250 5.360 56,651,825 301,235,142 5.3173 2.871 2.871 2.881 2.827 2.887 105,190,691 2.8637 -0.19%
2016-04-14 0 5.340 5.330 5.350 5.220 5.350 81,906,173 434,637,079 5.3065 2.876 2.871 2.881 2.811 2.881 152,082,778 2.8579 0.19%
2016-04-13 0 5.330 5.320 5.330 5.090 5.340 206,954,724 1,089,327,213 5.2636 2.871 2.865 2.871 2.741 2.876 384,272,005 2.8348 7.24%
2016-04-12 0 4.970 4.960 4.970 4.930 5.000 71,677,127 356,244,348 4.9701 2.677 2.671 2.677 2.655 2.693 133,089,561 2.6767 1.22%
2016-04-11 0 4.910 4.900 4.920 4.860 4.990 77,493,995 381,290,457 4.9203 2.644 2.639 2.650 2.617 2.687 143,890,278 2.6499 0.61%
2016-04-08 0 4.880 4.870 4.890 4.760 4.890 97,306,001 468,251,607 4.8122 2.628 2.623 2.634 2.564 2.634 180,677,065 2.5916 0.00%
2016-04-07 0 4.880 4.870 4.880 4.850 4.990 69,851,268 342,138,734 4.8981 2.628 2.623 2.628 2.612 2.687 129,699,319 2.6379 0.62%
2016-04-06 0 4.850 4.840 4.860 4.810 4.950 87,104,905 424,680,657 4.8755 2.612 2.607 2.617 2.590 2.666 161,735,745 2.6258 -0.21%
2016-04-05 0 4.860 4.860 4.880 4.830 4.980 127,776,596 624,088,067 4.8842 2.617 2.617 2.628 2.601 2.682 237,254,641 2.6305 -4.14%
2016-04-01 0 5.070 5.070 5.080 5.040 5.160 52,642,465 267,294,281 5.0775 2.731 2.731 2.736 2.714 2.779 97,746,141 2.7346 -1.74%
2016-03-31 0 5.160 5.140 5.160 5.120 5.190 52,706,765 271,550,105 5.1521 2.779 2.768 2.779 2.757 2.795 97,865,533 2.7747 0.39%
2016-03-30 0 5.140 5.150 5.160 5.060 5.180 82,919,634 426,012,455 5.1377 2.768 2.774 2.779 2.725 2.790 153,964,565 2.7670 3.01%
2016-03-29 0 4.990 4.990 5.000 4.970 5.200 98,906,369 496,617,877 5.0211 2.687 2.687 2.693 2.677 2.801 183,648,617 2.7042 -2.92%
2016-03-24 0 5.140 5.130 5.150 5.080 5.220 120,236,169 618,702,871 5.1457 2.768 2.763 2.774 2.736 2.811 223,253,632 2.7713 -4.28%
2016-03-23 0 5.370 5.360 5.370 5.290 5.370 43,469,120 231,932,881 5.3356 2.892 2.887 2.892 2.849 2.892 80,713,141 2.8735 0.94%
2016-03-22 0 5.320 5.320 5.340 5.290 5.390 53,645,266 285,821,508 5.3280 2.865 2.865 2.876 2.849 2.903 99,608,134 2.8695 0.19%
2016-03-21 0 5.310 5.300 5.310 5.280 5.390 73,678,351 392,389,533 5.3257 2.860 2.854 2.860 2.844 2.903 136,805,419 2.8682 -1.67%
2016-03-18 0 5.400 5.390 5.400 5.360 5.480 88,587,042 478,520,461 5.4017 2.908 2.903 2.908 2.887 2.951 164,487,766 2.9092 -0.37%
2016-03-17 0 5.420 5.420 5.430 5.350 5.460 105,314,073 568,531,158 5.3984 2.919 2.919 2.924 2.881 2.941 195,546,394 2.9074 4.43%
2016-03-16 0 5.190 5.190 5.210 5.170 5.360 85,953,100 450,466,538 5.2408 2.795 2.795 2.806 2.784 2.887 159,597,082 2.8225 -2.26%
2016-03-15 0 5.310 5.300 5.310 5.260 5.380 70,561,085 374,896,403 5.3131 2.860 2.854 2.860 2.833 2.897 131,017,302 2.8614 -1.48%
2016-03-14 0 5.390 5.380 5.390 5.340 5.500 74,274,438 401,943,706 5.4116 2.903 2.897 2.903 2.876 2.962 137,912,229 2.9145 -0.55%
2016-03-11 0 5.420 5.400 5.420 5.200 5.430 81,018,619 434,186,832 5.3591 2.919 2.908 2.919 2.801 2.924 150,434,774 2.8862 2.46%
2016-03-10 0 5.290 5.270 5.280 5.270 5.380 90,354,453 479,337,354 5.3051 2.849 2.838 2.844 2.838 2.897 167,769,482 2.8571 0.76%
2016-03-09 0 5.250 5.230 5.250 5.170 5.270 72,903,857 380,726,719 5.2223 2.827 2.817 2.827 2.784 2.838 135,367,344 2.8125 -2.05%
2016-03-08 0 5.360 5.360 5.370 5.290 5.480 85,792,497 459,471,900 5.3556 2.887 2.887 2.892 2.849 2.951 159,298,876 2.8843 -0.92%
2016-03-07 0 5.410 5.410 5.420 5.400 5.590 122,703,364 671,073,316 5.4691 2.914 2.914 2.919 2.908 3.011 227,834,701 2.9454 0.56%
2016-03-04 0 5.380 5.380 5.400 5.330 5.440 79,295,067 426,709,321 5.3813 2.897 2.897 2.908 2.871 2.930 147,234,496 2.8982 0.56%
2016-03-03 0 5.350 5.340 5.350 5.250 5.450 92,459,281 492,783,773 5.3297 2.881 2.876 2.881 2.827 2.935 171,677,711 2.8704 0.19%
2016-03-02 0 5.340 5.340 5.350 5.290 5.400 128,522,033 687,526,598 5.3495 2.876 2.876 2.881 2.849 2.908 238,638,763 2.8810 3.49%
2016-03-01 0 5.160 5.160 5.170 5.040 5.180 68,985,174 353,110,873 5.1186 2.779 2.779 2.784 2.714 2.790 128,091,162 2.7567 3.41%
2016-02-29 0 4.990 4.990 5.000 4.960 5.140 78,393,278 393,100,448 5.0145 2.687 2.687 2.693 2.671 2.768 145,560,061 2.7006 -3.48%
2016-02-26 0 5.170 5.170 5.180 5.050 5.240 112,010,029 575,146,645 5.1348 2.784 2.784 2.790 2.720 2.822 207,979,396 2.7654 4.66%
2016-02-25 0 4.940 4.930 4.950 4.910 5.100 72,235,161 358,863,530 4.9680 2.661 2.655 2.666 2.644 2.747 134,125,714 2.6756 -2.56%
2016-02-24 0 5.070 5.060 5.070 5.010 5.070 50,607,874 255,099,029 5.0407 2.731 2.725 2.731 2.698 2.731 93,968,327 2.7147 -2.12%
2016-02-23 0 5.180 5.170 5.190 5.090 5.220 77,383,796 398,631,980 5.1514 2.790 2.784 2.795 2.741 2.811 143,685,662 2.7743 1.37%
2016-02-22 0 5.110 5.110 5.120 5.030 5.130 66,075,003 335,670,023 5.0801 2.752 2.752 2.757 2.709 2.763 122,687,578 2.7360 0.39%
2016-02-19 0 5.090 5.080 5.090 4.970 5.120 94,379,760 478,297,635 5.0678 2.741 2.736 2.741 2.677 2.757 175,243,642 2.7293 -0.39%
2016-02-18 0 5.110 5.100 5.110 5.030 5.110 144,886,847 734,691,937 5.0708 2.752 2.747 2.752 2.709 2.752 269,024,829 2.7309 6.02%
2016-02-17 0 4.820 4.800 4.820 4.760 4.940 125,791,144 608,390,024 4.8365 2.596 2.585 2.596 2.564 2.661 233,568,069 2.6048 -3.02%
2016-02-16 0 4.970 4.960 4.970 4.710 5.040 218,884,230 1,080,455,703 4.9362 2.677 2.671 2.677 2.537 2.714 406,422,624 2.6585 6.42%
2016-02-15 0 4.670 4.660 4.680 4.590 4.690 92,044,719 428,226,589 4.6524 2.515 2.510 2.520 2.472 2.526 170,907,955 2.5056 3.78%
2016-02-12 0 4.500 4.490 4.510 4.440 4.620 67,795,141 307,148,283 4.5305 2.424 2.418 2.429 2.391 2.488 125,881,518 2.4400 0.67%
2016-02-11 0 4.470 4.460 4.470 4.350 4.480 67,952,675 301,416,566 4.4357 2.407 2.402 2.407 2.343 2.413 126,174,026 2.3889 -5.10%
2016-02-05 0 4.710 4.700 4.710 4.610 4.720 66,217,655 310,569,176 4.6901 2.537 2.531 2.537 2.483 2.542 122,952,454 2.5259 2.17%
2016-02-04 0 4.610 4.610 4.630 4.550 4.690 99,389,792 460,847,548 4.6368 2.483 2.483 2.494 2.450 2.526 184,546,233 2.4972 5.25%
2016-02-03 0 4.380 4.380 4.390 4.260 4.390 111,669,893 485,438,946 4.3471 2.359 2.359 2.364 2.294 2.364 207,347,834 2.3412 -4.16%
2016-02-02 0 4.570 4.560 4.580 4.500 4.600 58,448,935 266,450,152 4.5587 2.461 2.456 2.467 2.424 2.477 108,527,551 2.4551 -0.87%
2016-02-01 0 4.610 4.600 4.620 4.550 4.730 109,586,485 504,109,409 4.6001 2.483 2.477 2.488 2.450 2.547 203,479,377 2.4774 -2.95%
2016-01-29 0 4.750 4.750 4.770 4.550 4.800 149,042,916 703,618,731 4.7209 2.558 2.558 2.569 2.450 2.585 276,741,787 2.5425 4.17%
2016-01-28 0 4.560 4.560 4.570 4.470 4.610 83,453,598 379,109,842 4.5428 2.456 2.456 2.461 2.407 2.483 154,956,025 2.4466 1.11%
2016-01-27 0 4.510 4.500 4.510 4.440 4.600 79,605,664 358,907,714 4.5086 2.429 2.424 2.429 2.391 2.477 147,811,210 2.4281 3.20%
2016-01-26 0 4.370 4.360 4.370 4.350 4.480 92,097,434 407,250,109 4.4219 2.354 2.348 2.354 2.343 2.413 171,005,836 2.3815 -5.82%
2016-01-25 0 4.640 4.630 4.640 4.590 4.770 134,119,083 626,943,657 4.6745 2.499 2.494 2.499 2.472 2.569 249,031,324 2.5175 2.88%
2016-01-22 0 4.510 4.520 4.530 4.310 4.560 142,392,126 631,889,642 4.4377 2.429 2.434 2.440 2.321 2.456 264,392,650 2.3900 7.89%
2016-01-21 0 4.180 4.170 4.180 4.170 4.380 95,021,165 403,471,423 4.2461 2.251 2.246 2.251 2.246 2.359 176,434,598 2.2868 -1.18%
2016-01-20 0 4.230 4.220 4.230 4.160 4.370 118,223,547 503,269,183 4.2569 2.278 2.273 2.278 2.240 2.354 219,516,610 2.2926 -6.00%
2016-01-19 0 4.500 4.490 4.500 4.300 4.520 86,412,872 382,781,416 4.4297 2.424 2.418 2.424 2.316 2.434 160,450,784 2.3857 4.90%
2016-01-18 0 4.290 4.290 4.300 4.260 4.430 104,558,967 453,218,489 4.3346 2.310 2.310 2.316 2.294 2.386 194,144,319 2.3344 -2.05%
2016-01-15 0 4.380 4.370 4.380 4.360 4.510 81,283,111 359,381,972 4.4214 2.359 2.354 2.359 2.348 2.429 150,925,881 2.3812 -2.23%
2016-01-14 0 4.480 4.480 4.500 4.240 4.510 81,892,924 361,065,225 4.4090 2.413 2.413 2.424 2.284 2.429 152,058,177 2.3745 0.67%
2016-01-13 0 4.450 4.440 4.460 4.400 4.580 93,243,553 419,646,141 4.5005 2.397 2.391 2.402 2.370 2.467 173,133,942 2.4238 1.37%
2016-01-12 0 4.390 4.380 4.390 4.350 4.510 95,630,712 422,668,772 4.4198 2.364 2.359 2.364 2.343 2.429 177,566,401 2.3803 -1.35%
2016-01-11 0 4.450 4.440 4.450 4.430 4.520 117,610,210 525,975,042 4.4722 2.397 2.391 2.397 2.386 2.434 218,377,771 2.4086 -4.91%
2016-01-08 0 4.680 4.670 4.680 4.580 4.740 101,248,371 473,250,566 4.6742 2.520 2.515 2.520 2.467 2.553 187,997,229 2.5173 2.63%
2016-01-07 0 4.560 4.560 4.580 4.550 4.840 191,534,517 889,106,678 4.6420 2.456 2.456 2.467 2.450 2.607 355,639,879 2.5000 -6.56%
2016-01-06 0 4.880 4.870 4.900 4.860 4.960 105,238,274 514,634,077 4.8902 2.628 2.623 2.639 2.617 2.671 195,405,651 2.6337 -1.21%
2016-01-05 0 4.940 4.940 4.950 4.920 5.080 89,338,403 443,763,928 4.9672 2.661 2.661 2.666 2.650 2.736 165,882,888 2.6752 -1.59%
2016-01-04 0 5.020 5.010 5.030 4.960 5.190 90,690,163 456,726,958 5.0361 2.704 2.698 2.709 2.671 2.795 168,392,826 2.7123 -1.18%
2015-12-31 0 5.080 5.070 5.100 5.070 5.160 43,253,195 220,458,962 5.0969 2.736 2.731 2.747 2.731 2.779 80,312,214 2.7450 -1.17%
2015-12-30 0 5.140 5.130 5.140 5.120 5.280 68,773,039 354,756,261 5.1584 2.768 2.763 2.768 2.757 2.844 127,697,272 2.7781 -0.96%
2015-12-29 0 5.190 5.190 5.200 5.180 5.270 66,111,390 344,309,381 5.2080 2.795 2.795 2.801 2.790 2.838 122,755,141 2.8048 -1.52%
2015-12-28 0 5.270 5.260 5.280 5.250 5.430 46,235,375 246,584,682 5.3332 2.838 2.833 2.844 2.827 2.924 85,849,503 2.8723 -2.04%
2015-12-24 0 5.380 5.380 5.390 5.360 5.490 55,080,442 297,516,491 5.4015 2.897 2.897 2.903 2.887 2.957 102,272,959 2.9090 2.28%
2015-12-23 0 5.260 5.240 5.260 5.130 5.300 87,742,396 460,258,634 5.2456 2.833 2.822 2.833 2.763 2.854 162,919,434 2.8251 3.34%
2015-12-22 0 5.090 5.080 5.090 5.040 5.160 76,745,208 390,200,678 5.0844 2.741 2.736 2.741 2.714 2.779 142,499,936 2.7383 -0.78%
2015-12-21 0 5.130 5.130 5.140 5.110 5.220 76,377,052 393,584,394 5.1532 2.763 2.763 2.768 2.752 2.811 141,816,347 2.7753 0.79%
2015-12-18 0 5.090 5.090 5.120 5.060 5.120 99,107,488 503,626,555 5.0816 2.741 2.741 2.757 2.725 2.757 184,022,053 2.7368 -2.12%
2015-12-17 0 5.200 5.200 5.220 5.140 5.300 97,199,171 507,160,087 5.2177 2.801 2.801 2.811 2.768 2.854 180,478,704 2.8101 -1.89%
2015-12-16 0 5.300 5.300 5.310 5.170 5.400 96,388,003 513,235,522 5.3247 2.854 2.854 2.860 2.784 2.908 178,972,533 2.8677 4.95%
2015-12-15 0 5.050 5.050 5.060 4.980 5.130 55,621,802 282,784,007 5.0840 2.720 2.720 2.725 2.682 2.763 103,278,152 2.7381 0.60%
2015-12-14 0 5.020 5.010 5.030 4.930 5.060 61,877,291 309,867,438 5.0078 2.704 2.698 2.709 2.655 2.725 114,893,298 2.6970 -1.18%
2015-12-11 0 5.080 5.080 5.090 5.070 5.220 79,734,707 407,407,850 5.1095 2.736 2.736 2.741 2.731 2.811 148,050,816 2.7518 -1.74%
2015-12-10 0 5.170 5.150 5.170 5.150 5.270 62,922,287 327,840,372 5.2102 2.784 2.774 2.784 2.774 2.838 116,833,639 2.8060 -1.15%
2015-12-09 0 5.230 5.220 5.240 5.220 5.310 62,385,829 328,018,554 5.2579 2.817 2.811 2.822 2.811 2.860 115,837,547 2.8317 -1.32%
2015-12-08 0 5.300 5.290 5.300 5.220 5.320 112,270,030 591,784,848 5.2711 2.854 2.849 2.854 2.811 2.865 208,462,164 2.8388 -2.21%
2015-12-07 0 5.420 5.420 5.440 5.400 5.530 89,255,545 487,597,422 5.4629 2.919 2.919 2.930 2.908 2.978 165,729,038 2.9421 -2.17%
2015-12-04 0 5.540 5.540 5.560 5.520 5.660 130,125,783 724,134,048 5.5649 2.984 2.984 2.994 2.973 3.048 241,616,594 2.9970 -2.29%
2015-12-03 0 5.670 5.660 5.670 5.530 5.680 118,224,709 663,493,122 5.6121 3.054 3.048 3.054 2.978 3.059 219,518,768 3.0225 -0.53%
2015-12-02 0 5.700 5.680 5.700 5.620 5.710 70,924,226 402,024,273 5.6684 3.070 3.059 3.070 3.027 3.075 131,691,580 3.0528 0.88%
2015-12-01 0 5.650 5.650 5.660 5.560 5.750 94,785,794 535,386,372 5.6484 3.043 3.043 3.048 2.994 3.097 175,997,563 3.0420 2.54%
2015-11-30 0 5.510 5.510 5.560 5.440 5.640 168,144,082 927,947,589 5.5188 2.967 2.967 2.994 2.930 3.037 312,208,692 2.9722 -0.54%
2015-11-27 0 5.540 5.540 5.560 5.510 5.780 123,780,947 692,050,581 5.5909 2.984 2.984 2.994 2.967 3.113 229,835,550 3.0111 -3.65%
2015-11-26 0 5.750 5.750 5.760 5.710 5.840 81,038,559 468,835,286 5.7853 3.097 3.097 3.102 3.075 3.145 150,471,799 3.1158 0.35%
2015-11-25 0 5.730 5.730 5.740 5.700 5.820 115,195,349 664,201,537 5.7659 3.086 3.086 3.091 3.070 3.134 213,893,875 3.1053 0.35%
2015-11-24 0 5.710 5.700 5.710 5.620 5.730 73,818,708 419,882,155 5.6880 3.075 3.070 3.075 3.027 3.086 137,066,033 3.0634 1.06%
2015-11-23 0 5.650 5.650 5.660 5.530 5.710 143,737,392 810,412,537 5.6381 3.043 3.043 3.048 2.978 3.075 266,890,530 3.0365 0.36%
2015-11-20 0 5.630 5.620 5.640 5.470 5.690 87,409,568 486,778,865 5.5689 3.032 3.027 3.037 2.946 3.064 162,301,441 2.9992 2.18%
2015-11-19 0 5.510 5.510 5.520 5.330 5.580 169,244,993 925,408,954 5.4679 2.967 2.967 2.973 2.871 3.005 314,252,855 2.9448 1.85%
2015-11-18 0 5.410 5.400 5.420 5.390 5.590 134,498,228 734,535,486 5.4613 2.914 2.908 2.919 2.903 3.011 249,735,318 2.9413 -3.22%
2015-11-17 0 5.590 5.570 5.590 5.570 5.680 117,138,922 658,773,878 5.6239 3.011 3.000 3.011 3.000 3.059 217,502,687 3.0288 2.01%
2015-11-16 0 5.480 5.480 5.500 5.470 5.580 124,854,652 690,602,996 5.5313 2.951 2.951 2.962 2.946 3.005 231,829,197 2.9789 -3.69%
2015-11-13 0 5.690 5.690 5.700 5.630 5.780 104,859,297 597,529,379 5.6984 3.064 3.064 3.070 3.032 3.113 194,701,969 3.0689 -4.05%
2015-11-12 0 5.930 5.920 5.930 5.720 5.970 77,147,724 452,666,672 5.8675 3.194 3.188 3.194 3.081 3.215 143,247,325 3.1600 3.13%
2015-11-11 0 5.750 5.740 5.760 5.730 5.830 71,399,440 411,900,763 5.7690 3.097 3.091 3.102 3.086 3.140 132,573,954 3.1070 -1.54%
2015-11-10 0 5.840 5.830 5.840 5.810 5.890 78,697,832 460,120,095 5.8467 3.145 3.140 3.145 3.129 3.172 146,125,554 3.1488 -2.01%
2015-11-09 0 5.960 5.960 5.980 5.910 6.010 53,668,000 320,342,990 5.9690 3.210 3.210 3.221 3.183 3.237 99,650,347 3.2147 -1.49%
2015-11-06 0 6.050 6.050 6.070 6.020 6.130 61,435,854 372,327,255 6.0604 3.258 3.258 3.269 3.242 3.301 114,073,641 3.2639 -2.26%
2015-11-05 0 6.190 6.190 6.200 6.140 6.240 58,588,682 362,134,983 6.1810 3.334 3.334 3.339 3.307 3.361 108,787,033 3.3288 -0.80%
2015-11-04 0 6.240 6.220 6.240 6.150 6.380 122,352,779 767,962,661 6.2766 3.361 3.350 3.361 3.312 3.436 227,183,738 3.3804 4.00%
2015-11-03 0 6.000 5.990 6.000 5.980 6.100 73,440,643 442,388,723 6.0238 3.231 3.226 3.231 3.221 3.285 136,364,044 3.2442 0.17%
2015-11-02 0 5.990 5.970 5.990 5.950 6.050 55,307,995 331,165,133 5.9877 3.226 3.215 3.226 3.204 3.258 102,695,477 3.2247 -1.16%
2015-10-30 0 6.060 6.050 6.070 5.940 6.140 95,571,422 578,340,940 6.0514 3.264 3.258 3.269 3.199 3.307 177,456,312 3.2591 -2.10%
2015-10-29 0 6.190 6.180 6.200 6.180 6.360 99,654,387 622,974,499 6.2514 3.334 3.328 3.339 3.328 3.425 185,037,531 3.3667 1.98%
2015-10-28 0 6.070 6.060 6.070 6.030 6.110 67,057,140 406,944,510 6.0686 3.269 3.264 3.269 3.248 3.291 124,511,203 3.2683 -1.46%
2015-10-27 0 6.160 6.140 6.160 6.060 6.170 117,446,966 716,875,271 6.1038 3.318 3.307 3.318 3.264 3.323 218,074,660 3.2873 -0.48%
2015-10-26 0 6.190 6.180 6.190 6.170 6.380 92,404,044 578,479,834 6.2603 3.334 3.328 3.334 3.323 3.436 171,575,147 3.3716 -2.06%
2015-10-23 0 6.320 6.320 6.340 6.300 6.400 73,603,519 466,964,411 6.3443 3.404 3.404 3.414 3.393 3.447 136,666,471 3.4168 1.61%
2015-10-22 0 6.220 6.230 6.240 6.200 6.300 60,122,716 375,365,174 6.2433 3.350 3.355 3.361 3.339 3.393 111,635,416 3.3624 -2.66%
2015-10-20 0 6.390 6.390 6.400 6.260 6.480 79,179,100 502,694,725 6.3488 3.441 3.441 3.447 3.371 3.490 147,019,169 3.4192 -1.54%
2015-10-19 0 6.490 6.500 6.510 6.360 6.530 71,827,584 465,173,146 6.4762 3.495 3.501 3.506 3.425 3.517 133,368,928 3.4879 -0.15%
2015-10-16 0 6.500 6.490 6.510 6.460 6.600 115,682,020 753,074,641 6.5099 3.501 3.495 3.506 3.479 3.555 214,797,522 3.5060 0.78%
2015-10-15 0 6.450 6.440 6.460 6.330 6.520 109,089,249 704,147,669 6.4548 3.474 3.468 3.479 3.409 3.511 202,556,113 3.4763 2.38%
2015-10-14 0 6.300 6.290 6.300 6.150 6.340 76,953,690 482,679,372 6.2723 3.393 3.388 3.393 3.312 3.414 142,887,044 3.3780 0.64%
2015-10-13 0 6.260 6.250 6.260 6.120 6.380 88,642,464 554,207,364 6.2522 3.371 3.366 3.371 3.296 3.436 164,590,673 3.3672 -2.03%
2015-10-12 0 6.390 6.380 6.400 6.300 6.420 97,886,928 625,083,492 6.3858 3.441 3.436 3.447 3.393 3.458 181,755,726 3.4391 1.43%
2015-10-09 0 6.300 6.290 6.310 6.290 6.520 161,280,160 1,031,792,216 6.3975 3.393 3.388 3.398 3.388 3.511 299,463,812 3.4455 2.61%
2015-10-08 0 6.140 6.120 6.140 6.050 6.230 153,577,689 940,253,086 6.1223 3.307 3.296 3.307 3.258 3.355 285,161,920 3.2973 -2.38%
2015-10-07 0 6.290 6.260 6.280 5.860 6.310 264,204,918 1,620,753,997 6.1345 3.388 3.371 3.382 3.156 3.398 490,573,743 3.3038 9.20%
2015-10-06 0 5.760 5.750 5.760 5.660 5.870 129,665,601 748,873,367 5.7754 3.102 3.097 3.102 3.048 3.161 240,762,132 3.1104 3.04%
2015-10-05 0 5.590 5.590 5.600 5.540 5.700 73,972,920 416,117,716 5.6253 3.011 3.011 3.016 2.984 3.070 137,352,372 3.0296 0.90%
2015-10-02 0 5.540 5.520 5.540 5.410 5.590 96,449,755 532,553,318 5.5216 2.984 2.973 2.984 2.914 3.011 179,087,194 2.9737 3.17%
2015-09-30 0 5.370 5.360 5.370 5.230 5.460 101,412,492 546,522,882 5.3891 2.892 2.887 2.892 2.817 2.941 188,301,967 2.9024 3.47%
2015-09-29 0 5.190 5.200 5.210 5.100 5.320 137,156,794 711,713,668 5.1891 2.795 2.801 2.806 2.747 2.865 254,671,724 2.7946 -6.49%
2015-09-25 0 5.550 5.530 5.540 5.510 5.610 70,824,373 393,331,948 5.5536 2.989 2.978 2.984 2.967 3.021 131,506,174 2.9910 0.18%
2015-09-24 0 5.540 5.530 5.540 5.510 5.630 51,728,234 287,345,435 5.5549 2.984 2.978 2.984 2.967 3.032 96,048,603 2.9917 -0.72%
2015-09-23 0 5.580 5.570 5.580 5.510 5.720 114,095,966 637,427,254 5.5868 3.005 3.000 3.005 2.967 3.081 211,852,548 3.0088 -3.79%
2015-09-22 0 5.800 5.780 5.790 5.710 5.890 87,615,268 509,294,403 5.8128 3.124 3.113 3.118 3.075 3.172 162,683,384 3.1306 1.58%
2015-09-21 0 5.710 5.710 5.720 5.690 5.750 60,605,395 346,559,327 5.7183 3.075 3.075 3.081 3.064 3.097 112,531,651 3.0797 -2.56%
2015-09-18 0 5.860 5.860 5.870 5.770 5.910 104,170,541 608,703,045 5.8433 3.156 3.156 3.161 3.108 3.183 193,423,092 3.1470 0.17%
2015-09-17 0 5.850 5.850 5.860 5.810 6.030 118,077,518 700,663,419 5.9339 3.151 3.151 3.156 3.129 3.248 219,245,465 3.1958 0.34%
2015-09-16 0 5.830 5.810 5.830 5.620 5.870 117,452,675 676,914,220 5.7633 3.140 3.129 3.140 3.027 3.161 218,085,261 3.1039 2.64%
2015-09-15 0 5.680 5.670 5.690 5.650 5.740 73,982,793 420,999,015 5.6905 3.059 3.054 3.064 3.043 3.091 137,370,704 3.0647 -0.70%
2015-09-14 0 5.720 5.710 5.720 5.610 5.810 101,880,961 582,811,954 5.7205 3.081 3.075 3.081 3.021 3.129 189,171,817 3.0809 -0.52%
2015-09-11 0 5.750 5.750 5.760 5.720 6.050 186,182,659 1,085,803,188 5.8319 3.097 3.097 3.102 3.081 3.258 345,702,588 3.1409 -3.85%
2015-09-10 0 5.980 5.970 5.980 5.830 6.020 145,426,758 862,651,178 5.9319 3.221 3.215 3.221 3.140 3.242 270,027,332 3.1947 -3.92%
2015-09-09 0 6.300 6.290 6.300 5.930 6.370 136,430,808 846,038,827 6.2012 3.352 3.347 3.352 3.155 3.389 256,407,527 3.2996 6.78%
2015-09-08 0 5.900 5.880 5.920 5.740 5.960 104,657,709 612,809,924 5.8554 3.139 3.129 3.150 3.054 3.171 196,693,289 3.1156 2.25%
2015-09-07 0 5.770 5.760 5.780 5.740 5.970 66,738,784 390,135,648 5.8457 3.070 3.065 3.075 3.054 3.177 125,428,610 3.1104 -0.69%
2015-09-04 0 5.810 5.820 5.830 5.730 6.010 122,344,236 714,719,113 5.8419 3.091 3.097 3.102 3.049 3.198 229,933,279 3.1084 -3.65%
2015-09-02 0 6.030 6.020 6.030 5.910 6.170 103,440,881 624,703,358 6.0392 3.208 3.203 3.208 3.145 3.283 194,406,388 3.2134 -2.58%
2015-09-01 0 6.190 6.190 6.200 6.150 6.580 100,109,947 636,053,479 6.3535 3.294 3.294 3.299 3.272 3.501 188,146,243 3.3806 -3.88%
2015-08-31 0 6.440 6.430 6.450 6.330 6.680 104,288,626 672,977,073 6.4530 3.427 3.421 3.432 3.368 3.554 195,999,636 3.4336 -0.77%
2015-08-28 0 6.490 6.480 6.490 6.460 6.830 108,916,699 721,910,185 6.6281 3.453 3.448 3.453 3.437 3.634 204,697,619 3.5267 -0.92%
2015-08-27 0 6.550 6.540 6.550 6.430 6.750 136,481,064 897,951,481 6.5793 3.485 3.480 3.485 3.421 3.592 256,501,978 3.5008 4.13%
2015-08-26 0 6.290 6.300 6.310 6.140 6.600 120,188,675 767,251,248 6.3837 3.347 3.352 3.357 3.267 3.512 225,882,126 3.3967 0.80%
2015-08-25 0 6.240 6.240 6.250 5.900 6.490 176,119,954 1,088,601,413 6.1810 3.320 3.320 3.326 3.139 3.453 330,999,153 3.2888 -1.73%
2015-08-24 0 6.350 6.350 6.360 6.200 6.500 165,943,906 1,053,858,592 6.3507 3.379 3.379 3.384 3.299 3.459 311,874,329 3.3791 -4.22%
2015-08-21 0 6.630 6.630 6.640 6.540 6.700 131,562,967 870,739,147 6.6184 3.528 3.528 3.533 3.480 3.565 247,258,926 3.5216 -2.50%
2015-08-20 0 6.800 6.790 6.820 6.700 7.050 126,957,017 868,946,691 6.8444 3.618 3.613 3.629 3.565 3.751 238,602,522 3.6418 -3.95%
2015-08-19 0 7.080 7.080 7.090 7.020 7.200 78,583,123 556,689,801 7.0841 3.767 3.767 3.772 3.735 3.831 147,688,814 3.7693 -1.12%
2015-08-18 0 7.160 7.150 7.170 7.150 7.360 54,833,504 396,460,796 7.2303 3.810 3.804 3.815 3.804 3.916 103,053,873 3.8471 -0.56%
2015-08-17 0 7.200 7.200 7.210 7.150 7.250 42,374,465 304,511,099 7.1862 3.831 3.831 3.836 3.804 3.858 79,638,404 3.8237 -1.10%
2015-08-14 0 7.280 7.270 7.280 7.230 7.460 65,492,770 478,307,514 7.3032 3.874 3.868 3.874 3.847 3.969 123,086,856 3.8859 -2.02%
2015-08-13 0 7.430 7.430 7.450 7.300 7.480 69,940,520 519,681,204 7.4303 3.953 3.953 3.964 3.884 3.980 131,445,940 3.9536 1.92%
2015-08-12 0 7.290 7.280 7.290 7.150 7.310 93,729,377 679,233,374 7.2468 3.879 3.874 3.879 3.804 3.890 176,154,625 3.8559 -0.55%
2015-08-11 0 7.330 7.310 7.320 7.280 7.500 102,496,743 759,845,456 7.4134 3.900 3.890 3.895 3.874 3.991 192,631,978 3.9445 0.83%
2015-08-10 0 7.270 7.260 7.270 7.130 7.300 77,831,856 562,339,332 7.2251 3.868 3.863 3.868 3.794 3.884 146,276,886 3.8443 -0.41%
2015-08-07 0 7.300 7.300 7.310 7.290 7.450 70,097,965 516,004,279 7.3612 3.884 3.884 3.890 3.879 3.964 131,741,842 3.9168 -0.14%
2015-08-06 0 7.310 7.290 7.300 7.290 7.390 43,893,000 322,044,224 7.3370 3.890 3.879 3.884 3.879 3.932 82,492,333 3.9039 -0.95%
2015-08-05 0 7.380 7.370 7.390 7.330 7.440 64,978,381 480,557,041 7.3956 3.927 3.921 3.932 3.900 3.959 122,120,115 3.9351 0.27%
2015-08-04 0 7.360 7.330 7.350 7.340 7.450 90,393,007 667,994,726 7.3899 3.916 3.900 3.911 3.906 3.964 169,884,264 3.9321 -1.47%
2015-08-03 0 7.470 7.460 7.470 7.410 7.600 100,844,388 752,606,671 7.4630 3.975 3.969 3.975 3.943 4.044 189,526,549 3.9710 -2.86%
2015-07-31 0 7.690 7.670 7.690 7.610 7.840 71,883,000 555,476,468 7.7275 4.092 4.081 4.092 4.049 4.172 135,096,629 4.1117 -1.28%
2015-07-30 0 7.790 7.770 7.790 7.750 7.910 61,826,167 483,711,648 7.8237 4.145 4.134 4.145 4.124 4.209 116,195,857 4.1629 -0.51%
2015-07-29 0 7.830 7.810 7.830 7.670 7.880 87,953,710 685,998,874 7.7995 4.166 4.156 4.166 4.081 4.193 165,299,859 4.1500 2.76%
2015-07-28 0 7.620 7.610 7.650 7.410 7.950 122,702,714 943,116,668 7.6862 4.054 4.049 4.070 3.943 4.230 230,607,001 4.0897 2.01%
2015-07-27 0 7.470 7.480 7.500 7.400 7.770 163,208,814 1,231,912,726 7.5481 3.975 3.980 3.991 3.937 4.134 306,734,007 4.0162 -4.72%
2015-07-24 0 7.840 7.830 7.840 7.780 7.900 73,724,754 577,971,830 7.8396 4.172 4.166 4.172 4.140 4.203 138,558,015 4.1713 -1.01%
2015-07-23 0 7.920 7.910 7.920 7.860 7.960 55,064,466 435,554,181 7.9099 4.214 4.209 4.214 4.182 4.235 103,487,942 4.2087 0.13%
2015-07-22 0 7.910 7.900 7.920 7.830 7.930 56,133,957 442,860,945 7.8894 4.209 4.203 4.214 4.166 4.219 105,497,939 4.1978 -0.88%
2015-07-21 0 7.980 7.960 7.980 7.860 8.000 61,377,960 488,189,365 7.9538 4.246 4.235 4.246 4.182 4.257 115,353,498 4.2321 0.13%
2015-07-20 0 7.970 7.950 7.980 7.900 8.040 60,998,211 485,864,906 7.9652 4.241 4.230 4.246 4.203 4.278 114,639,799 4.2382 -0.50%
2015-07-17 0 8.010 8.010 8.030 8.000 8.070 62,098,102 498,906,273 8.0342 4.262 4.262 4.273 4.257 4.294 116,706,930 4.2749 0.00%
2015-07-16 0 8.010 8.000 8.020 7.930 8.040 74,271,307 593,154,329 7.9863 4.262 4.257 4.267 4.219 4.278 139,585,204 4.2494 0.00%
2015-07-15 0 8.010 8.010 8.030 7.960 8.100 102,288,149 820,449,398 8.0210 4.262 4.262 4.273 4.235 4.310 192,239,948 4.2678 -0.25%
2015-07-14 0 8.030 8.000 8.030 7.930 8.090 115,626,973 923,921,105 7.9905 4.273 4.257 4.273 4.219 4.305 217,308,881 4.2516 -1.11%
2015-07-13 0 8.120 8.120 8.130 7.930 8.190 93,498,120 754,149,818 8.0659 4.321 4.321 4.326 4.219 4.358 175,720,001 4.2918 0.50%
2015-07-10 0 8.080 8.080 8.090 8.030 8.180 166,465,037 1,349,909,555 8.1093 4.299 4.299 4.305 4.273 4.352 312,853,740 4.3148 0.75%
2015-07-09 0 8.020 8.000 8.020 7.820 8.250 209,238,391 1,688,412,825 8.0693 4.267 4.257 4.267 4.161 4.390 393,241,815 4.2936 0.75%
2015-07-08 0 7.960 7.940 7.970 7.720 8.330 314,399,989 2,521,761,912 8.0209 4.235 4.225 4.241 4.108 4.432 590,882,111 4.2678 -5.24%
2015-07-07 0 8.400 8.400 8.410 8.320 8.500 153,073,085 1,285,032,798 8.3949 4.470 4.470 4.475 4.427 4.523 287,684,958 4.4668 -1.29%
2015-07-06 0 8.510 8.510 8.520 8.390 8.780 158,386,269 1,347,837,988 8.5098 4.528 4.528 4.533 4.464 4.672 297,670,535 4.5280 -1.85%
2015-07-03 0 8.670 8.670 8.680 8.600 8.730 93,420,255 809,757,262 8.6679 4.613 4.613 4.619 4.576 4.645 175,573,662 4.6121 0.58%
2015-07-02 0 8.620 8.620 8.650 8.520 8.740 122,041,386 1,051,371,468 8.6149 4.587 4.587 4.603 4.533 4.650 229,364,104 4.5839 -0.35%
2015-06-30 0 8.650 8.630 8.660 8.520 8.790 130,846,814 1,135,810,678 8.6805 4.603 4.592 4.608 4.533 4.677 245,912,991 4.6188 1.07%
2015-06-29 0 8.680 8.670 8.680 8.520 8.800 167,600,799 1,446,678,781 8.6317 4.554 4.548 4.554 4.470 4.617 319,468,949 4.5284 -0.80%
2015-06-26 0 8.750 8.750 8.760 8.710 8.950 143,435,549 1,263,938,736 8.8119 4.590 4.590 4.596 4.569 4.695 273,406,836 4.6229 -3.21%
2015-06-25 0 9.040 9.020 9.040 8.970 9.110 99,979,078 902,866,785 9.0306 4.743 4.732 4.743 4.706 4.779 190,573,143 4.7376 -0.66%
2015-06-24 0 9.100 9.090 9.110 9.050 9.200 158,206,787 1,446,537,185 9.1433 4.774 4.769 4.779 4.748 4.827 301,562,739 4.7968 2.71%
2015-06-23 0 8.860 8.870 8.880 8.690 8.940 92,493,306 820,837,404 8.8746 4.648 4.653 4.659 4.559 4.690 176,304,286 4.6558 1.49%
2015-06-22 0 8.730 8.710 8.730 8.650 8.800 61,293,861 534,708,297 8.7237 4.580 4.569 4.580 4.538 4.617 116,834,081 4.5766 1.04%
2015-06-19 0 8.640 8.630 8.650 8.550 8.780 83,627,266 723,794,554 8.6550 4.533 4.527 4.538 4.486 4.606 159,404,460 4.5406 0.93%
2015-06-18 0 8.560 8.540 8.560 8.500 8.680 79,932,084 684,998,784 8.5698 4.491 4.480 4.491 4.459 4.554 152,360,962 4.4959 -0.81%
2015-06-17 0 8.630 8.610 8.660 8.510 8.700 70,055,426 602,550,734 8.6011 4.527 4.517 4.543 4.465 4.564 133,534,765 4.5123 0.23%
2015-06-16 0 8.610 8.610 8.620 8.580 8.790 100,035,443 865,211,792 8.6491 4.517 4.517 4.522 4.501 4.611 190,680,582 4.5375 -2.49%
2015-06-15 0 8.830 8.810 8.830 8.780 8.900 52,926,956 466,959,410 8.8227 4.632 4.622 4.632 4.606 4.669 100,885,671 4.6286 -1.12%
2015-06-12 0 8.930 8.920 8.950 8.830 9.000 77,491,903 689,875,066 8.9025 4.685 4.680 4.695 4.632 4.722 147,709,659 4.6705 1.25%
2015-06-11 0 8.820 8.810 8.820 8.760 8.920 110,710,932 978,044,724 8.8342 4.627 4.622 4.627 4.596 4.680 211,029,454 4.6346 0.00%
2015-06-10 0 8.820 8.820 8.830 8.760 8.970 91,570,446 813,013,543 8.8786 4.627 4.627 4.632 4.596 4.706 174,545,195 4.6579 -0.56%
2015-06-09 0 8.870 8.870 8.880 8.840 9.070 81,351,742 724,093,787 8.9008 4.653 4.653 4.659 4.638 4.758 155,067,015 4.6696 -1.66%
2015-06-08 0 9.020 9.030 9.040 8.850 9.090 86,349,396 779,594,465 9.0284 4.732 4.737 4.743 4.643 4.769 164,593,194 4.7365 1.23%
2015-06-05 0 8.910 8.920 8.940 8.860 9.100 110,873,639 989,314,546 8.9229 4.674 4.680 4.690 4.648 4.774 211,339,595 4.6812 -1.66%
2015-06-04 0 9.060 9.060 9.070 8.850 9.200 132,679,497 1,195,385,668 9.0096 4.753 4.753 4.758 4.643 4.827 252,904,400 4.7266 -0.77%
2015-06-03 0 9.130 9.120 9.140 9.020 9.230 136,339,311 1,241,703,455 9.1074 4.790 4.785 4.795 4.732 4.842 259,880,482 4.7780 -0.22%
2015-06-02 0 9.150 9.130 9.140 9.050 9.160 80,859,396 735,810,971 9.0999 4.800 4.790 4.795 4.748 4.806 154,128,539 4.7740 -0.22%
2015-06-01 0 9.170 9.170 9.180 9.030 9.270 112,817,265 1,035,251,945 9.1764 4.811 4.811 4.816 4.737 4.863 215,044,399 4.8141 -0.22%
2015-05-29 0 9.190 9.190 9.210 9.150 9.300 141,145,312 1,299,281,610 9.2053 4.821 4.821 4.832 4.800 4.879 269,041,346 4.8293 -1.61%
2015-05-28 0 9.340 9.350 9.360 9.130 9.600 185,012,248 1,729,420,843 9.3476 4.900 4.905 4.910 4.790 5.036 352,657,438 4.9040 -2.71%
2015-05-27 0 9.600 9.560 9.600 9.510 9.700 83,830,960 804,806,815 9.6004 5.036 5.015 5.036 4.989 5.089 159,792,727 5.0366 -0.41%
2015-05-26 0 9.640 9.630 9.650 9.600 9.820 134,178,528 1,302,321,828 9.7059 5.057 5.052 5.063 5.036 5.152 255,761,748 5.0919 1.15%
2015-05-22 0 9.530 9.510 9.530 9.430 9.600 94,194,026 898,138,029 9.5350 5.000 4.989 5.000 4.947 5.036 179,546,080 5.0023 1.17%
2015-05-21 0 9.420 9.400 9.420 9.360 9.520 78,191,791 737,151,965 9.4275 4.942 4.931 4.942 4.910 4.994 149,043,736 4.9459 -1.57%
2015-05-20 0 9.570 9.560 9.590 9.470 9.650 60,762,820 581,372,353 9.5679 5.021 5.015 5.031 4.968 5.063 115,821,848 5.0195 -0.52%
2015-05-19 0 9.620 9.620 9.630 9.510 9.740 91,386,184 881,872,301 9.6500 5.047 5.047 5.052 4.989 5.110 174,193,968 5.0626 1.37%
2015-05-18 0 9.490 9.480 9.490 9.390 9.610 65,699,744 621,876,894 9.4654 4.979 4.973 4.979 4.926 5.042 125,232,268 4.9658 -0.63%
2015-05-15 0 9.550 9.530 9.550 9.260 9.560 100,888,991 954,366,712 9.4596 5.010 5.000 5.010 4.858 5.015 192,307,555 4.9627 1.92%
2015-05-14 0 9.370 9.350 9.370 9.260 9.430 84,954,833 792,495,744 9.3284 4.916 4.905 4.916 4.858 4.947 161,934,975 4.8939 -0.53%
2015-05-13 0 9.420 9.410 9.440 9.340 9.580 102,863,529 973,934,268 9.4682 4.942 4.937 4.952 4.900 5.026 196,071,282 4.9672 0.21%
2015-05-12 0 9.400 9.390 9.400 9.360 9.470 78,218,337 735,376,198 9.4016 4.931 4.926 4.931 4.910 4.968 149,094,337 4.9323 -1.26%
2015-05-11 0 9.520 9.500 9.540 9.400 9.660 99,924,903 951,046,025 9.5176 4.994 4.984 5.005 4.931 5.068 190,469,878 4.9932 -0.63%
2015-05-08 0 9.580 9.580 9.590 9.370 9.660 122,622,561 1,171,761,590 9.5558 5.026 5.026 5.031 4.916 5.068 233,734,570 5.0132 0.00%
2015-05-07 0 9.580 9.570 9.590 9.510 9.840 136,005,806 1,312,749,514 9.6522 5.026 5.021 5.031 4.989 5.162 259,244,778 5.0637 -2.84%
2015-05-06 0 9.860 9.870 9.910 9.850 10.14 100,317,502 1,001,178,212 9.9801 5.173 5.178 5.199 5.168 5.320 191,218,223 5.2358 -0.70%
2015-05-05 0 9.930 9.930 9.940 9.820 10.22 99,793,617 996,124,309 9.9818 5.210 5.210 5.215 5.152 5.362 190,219,630 5.2367 -1.10%
2015-05-04 0 10.04 10.06 10.08 10.00 10.28 101,087,257 1,023,757,396 10.127 5.267 5.278 5.288 5.246 5.393 192,685,476 5.3131 0.80%
2015-04-30 0 9.960 9.910 9.960 9.850 10.08 88,489,254 878,602,863 9.9289 5.225 5.199 5.225 5.168 5.288 168,672,042 5.2089 -0.40%
2015-04-29 0 10.00 9.990 10.00 9.850 10.12 142,074,208 1,414,937,578 9.9591 5.246 5.241 5.246 5.168 5.309 270,811,942 5.2248 -1.38%
2015-04-28 0 10.14 10.06 10.12 10.00 10.36 269,790,338 2,742,218,100 10.164 5.320 5.278 5.309 5.246 5.435 514,255,518 5.3324 -4.70%
2015-04-27 0 10.64 10.62 10.64 10.00 10.90 371,545,628 3,920,919,206 10.553 5.582 5.571 5.582 5.246 5.718 708,214,353 5.5363 6.72%
2015-04-24 0 9.970 9.970 10.02 9.910 10.26 129,303,334 1,296,767,637 10.029 5.230 5.230 5.257 5.199 5.383 246,468,994 5.2614 -0.89%
2015-04-23 0 10.06 10.06 10.08 10.00 10.26 99,519,037 1,007,653,368 10.125 5.278 5.278 5.288 5.246 5.383 189,696,245 5.3119 -0.79%
2015-04-22 0 10.14 10.10 10.16 9.940 10.26 86,689,956 878,058,358 10.129 5.320 5.299 5.330 5.215 5.383 165,242,346 5.3138 -0.39%
2015-04-21 0 10.18 10.12 10.16 9.860 10.30 142,806,571 1,443,341,192 10.107 5.341 5.309 5.330 5.173 5.404 272,207,922 5.3023 2.11%
2015-04-20 0 9.970 9.950 9.960 9.930 10.46 257,863,741 2,608,441,560 10.116 5.230 5.220 5.225 5.210 5.488 491,521,871 5.3069 -6.12%
2015-04-17 0 10.62 10.56 10.58 10.48 11.04 274,730,130 2,959,421,952 10.772 5.571 5.540 5.551 5.498 5.792 523,671,405 5.6513 1.14%
2015-04-16 0 10.50 10.48 10.50 10.16 10.58 283,815,118 2,953,402,320 10.406 5.509 5.498 5.509 5.330 5.551 540,988,576 5.4593 3.96%
2015-04-15 0 10.10 10.04 10.06 9.950 10.18 173,398,325 1,747,062,698 10.075 5.299 5.267 5.278 5.220 5.341 330,519,789 5.2858 1.71%
2015-04-14 0 9.930 9.900 9.920 9.820 10.18 158,769,144 1,585,407,851 9.9856 5.210 5.194 5.204 5.152 5.341 302,634,665 5.2387 -1.29%
2015-04-13 0 10.06 10.04 10.06 9.870 10.10 183,820,980 1,835,523,530 9.9854 5.278 5.267 5.278 5.178 5.299 350,386,727 5.2386 1.11%
2015-04-10 0 9.950 9.960 9.970 9.760 10.14 206,429,141 2,051,763,703 9.9393 5.220 5.225 5.230 5.120 5.320 393,480,826 5.2144 0.20%
2015-04-09 0 9.930 9.890 9.920 9.520 10.34 423,124,120 4,143,721,592 9.7932 5.210 5.189 5.204 4.994 5.425 806,529,675 5.1377 6.55%
2015-04-08 0 9.320 9.320 9.330 8.950 9.350 297,801,070 2,714,636,631 9.1156 4.889 4.889 4.895 4.695 4.905 567,647,621 4.7823 6.51%
2015-04-02 0 8.750 8.750 8.760 8.690 8.790 86,819,597 759,188,665 8.7444 4.590 4.590 4.596 4.559 4.611 165,489,458 4.5875 1.39%
2015-04-01 0 8.630 8.620 8.630 8.590 8.680 71,564,888 618,223,675 8.6386 4.527 4.522 4.527 4.507 4.554 136,411,996 4.5320 0.58%
2015-03-31 0 8.580 8.570 8.600 8.570 8.690 122,057,477 1,054,354,960 8.6382 4.501 4.496 4.512 4.496 4.559 232,657,446 4.5318 0.82%
2015-03-30 0 8.510 8.490 8.510 8.420 8.580 142,041,681 1,209,597,819 8.5158 4.465 4.454 4.465 4.417 4.501 270,749,942 4.4676 2.04%
2015-03-27 0 8.340 8.330 8.350 8.250 8.410 55,378,152 460,714,206 8.3194 4.375 4.370 4.381 4.328 4.412 105,557,969 4.3646 -0.12%
2015-03-26 0 8.350 8.350 8.360 8.210 8.440 83,805,312 700,008,811 8.3528 4.381 4.381 4.386 4.307 4.428 159,743,838 4.3821 0.85%
2015-03-25 0 8.280 8.270 8.290 8.140 8.310 69,692,977 575,576,086 8.2587 4.344 4.339 4.349 4.270 4.360 132,843,890 4.3327 1.35%
2015-03-24 0 8.170 8.170 8.180 8.110 8.260 96,549,199 788,188,213 8.1636 4.286 4.286 4.291 4.255 4.333 184,035,347 4.2828 -1.57%
2015-03-23 0 8.300 8.290 8.310 8.180 8.380 78,664,318 650,156,226 8.2649 4.354 4.349 4.360 4.291 4.396 149,944,434 4.3360 -0.84%
2015-03-20 0 8.370 8.350 8.380 8.320 8.480 83,259,963 697,386,598 8.3760 4.391 4.381 4.396 4.365 4.449 158,704,332 4.3943 -0.71%
2015-03-19 0 8.430 8.430 8.440 8.310 8.450 78,659,686 660,627,696 8.3986 4.423 4.423 4.428 4.360 4.433 149,935,605 4.4061 2.31%
2015-03-18 0 8.240 8.240 8.250 8.100 8.300 89,936,689 740,245,841 8.2307 4.323 4.323 4.328 4.249 4.354 171,431,042 4.3180 1.35%
2015-03-17 0 8.130 8.120 8.130 8.100 8.170 84,700,484 688,991,329 8.1344 4.265 4.260 4.265 4.249 4.286 161,450,153 4.2675 -0.97%
2015-03-16 0 8.210 8.200 8.220 8.170 8.280 56,767,132 466,199,660 8.2125 4.307 4.302 4.312 4.286 4.344 108,205,546 4.3085 -0.36%
2015-03-13 0 8.240 8.230 8.240 8.160 8.310 68,037,311 560,976,998 8.2451 4.323 4.318 4.323 4.281 4.360 129,687,975 4.3256 0.37%
2015-03-12 0 8.210 8.200 8.220 8.150 8.270 81,635,590 670,406,651 8.2122 4.307 4.302 4.312 4.276 4.339 155,608,066 4.3083 0.24%
2015-03-11 0 8.190 8.180 8.190 8.170 8.340 82,547,888 679,038,992 8.2260 4.297 4.291 4.297 4.286 4.375 157,347,025 4.3156 -1.33%
2015-03-10 0 8.300 8.300 8.310 8.280 8.340 53,559,187 444,849,391 8.3058 4.354 4.354 4.360 4.344 4.375 102,090,785 4.3574 -0.84%
2015-03-09 0 8.370 8.350 8.380 8.280 8.400 91,085,562 758,844,674 8.3311 4.391 4.381 4.396 4.344 4.407 173,620,943 4.3707 -0.48%
2015-03-06 0 8.410 8.410 8.440 8.390 8.460 82,398,858 693,940,899 8.4217 4.412 4.412 4.428 4.402 4.438 157,062,954 4.4182 -0.47%
2015-03-05 0 8.450 8.440 8.450 8.360 8.560 153,269,051 1,294,228,141 8.4442 4.433 4.428 4.433 4.386 4.491 292,150,771 4.4300 -1.63%
2015-03-04 0 8.590 8.590 8.610 8.540 8.800 116,826,929 1,007,308,036 8.6222 4.507 4.507 4.517 4.480 4.617 222,687,341 4.5234 -1.94%
2015-03-03 0 8.760 8.750 8.770 8.700 8.940 120,206,928 1,054,327,117 8.7709 4.596 4.590 4.601 4.564 4.690 229,130,059 4.6014 -2.01%
2015-03-02 0 8.940 8.940 8.950 8.910 9.050 97,123,810 870,416,027 8.9619 4.690 4.690 4.695 4.674 4.748 185,130,630 4.7016 -0.67%
2015-02-27 0 9.000 8.980 9.000 8.890 9.060 87,658,117 787,508,343 8.9839 4.722 4.711 4.722 4.664 4.753 167,087,787 4.7131 -0.22%
2015-02-26 0 9.020 9.020 9.030 8.780 9.070 134,683,740 1,206,944,674 8.9613 4.732 4.732 4.737 4.606 4.758 256,724,748 4.7013 2.04%
2015-02-25 0 8.840 8.840 8.850 8.770 8.880 60,138,976 530,909,988 8.8281 4.638 4.638 4.643 4.601 4.659 114,632,720 4.6314 0.34%
2015-02-24 0 8.810 8.790 8.810 8.770 8.860 49,203,260 433,514,114 8.8107 4.622 4.611 4.622 4.601 4.648 93,787,821 4.6223 -0.90%
2015-02-23 0 8.890 8.870 8.890 8.760 8.960 74,952,193 662,523,082 8.8393 4.664 4.653 4.664 4.596 4.701 142,868,641 4.6373 -1.00%
2015-02-18 0 8.980 8.970 8.980 8.800 9.090 159,242,820 1,428,831,390 8.9727 4.711 4.706 4.711 4.617 4.769 303,537,553 4.7073 3.10%
2015-02-17 0 8.710 8.700 8.710 8.610 8.730 37,092,432 322,831,680 8.7034 4.569 4.564 4.569 4.517 4.580 70,703,006 4.5660 0.35%
2015-02-16 0 8.680 8.680 8.690 8.620 8.700 51,828,552 449,504,846 8.6729 4.554 4.554 4.559 4.522 4.564 98,791,970 4.5500 1.05%
2015-02-13 0 8.590 8.580 8.590 8.560 8.640 62,123,434 534,217,385 8.5993 4.507 4.501 4.507 4.491 4.533 118,415,355 4.5114 0.59%
2015-02-12 0 8.540 8.520 8.560 8.440 8.570 76,456,998 651,242,812 8.5178 4.480 4.470 4.491 4.428 4.496 145,736,995 4.4686 0.23%
2015-02-11 0 8.520 8.520 8.540 8.510 8.600 52,204,117 445,882,629 8.5411 4.470 4.470 4.480 4.465 4.512 99,507,845 4.4809 -0.58%
2015-02-10 0 8.570 8.550 8.580 8.540 8.650 41,486,814 356,006,697 8.5812 4.496 4.486 4.501 4.480 4.538 79,079,270 4.5019 -0.23%
2015-02-09 0 8.590 8.580 8.600 8.450 8.610 51,321,892 438,433,836 8.5428 4.507 4.501 4.512 4.433 4.517 97,826,210 4.4818 0.23%
2015-02-06 0 8.570 8.560 8.580 8.480 8.650 65,523,271 560,261,693 8.5506 4.496 4.491 4.501 4.449 4.538 124,895,887 4.4858 0.12%
2015-02-05 0 8.560 8.570 8.590 8.510 8.850 101,513,725 873,942,697 8.6091 4.491 4.496 4.507 4.465 4.643 193,498,380 4.5165 -2.28%
2015-02-04 0 8.760 8.740 8.760 8.740 8.860 130,585,333 1,150,044,261 8.8068 4.596 4.585 4.596 4.585 4.648 248,912,651 4.6203 1.86%
2015-02-03 0 8.600 8.600 8.610 8.510 8.640 110,369,411 947,190,546 8.5820 4.512 4.512 4.517 4.465 4.533 210,378,471 4.5023 1.90%
2015-02-02 0 8.440 8.420 8.440 8.370 8.460 65,676,767 552,724,464 8.4158 4.428 4.417 4.428 4.391 4.438 125,188,471 4.4151 0.60%
2015-01-30 0 8.390 8.380 8.390 8.330 8.500 70,878,729 594,730,493 8.3908 4.402 4.396 4.402 4.370 4.459 135,104,088 4.4020 -0.36%
2015-01-29 0 8.420 8.400 8.420 8.330 8.520 171,948,291 1,445,251,488 8.4052 4.417 4.407 4.417 4.370 4.470 327,755,835 4.4095 -2.09%
2015-01-28 0 8.600 8.590 8.600 8.580 8.680 100,493,816 867,292,911 8.6303 4.512 4.507 4.512 4.501 4.554 191,554,300 4.5277 -1.15%
2015-01-27 0 8.700 8.700 8.730 8.680 8.920 110,141,584 962,480,923 8.7386 4.564 4.564 4.580 4.554 4.680 209,944,203 4.5845 -1.47%
2015-01-26 0 8.830 8.830 8.840 8.730 8.870 69,026,993 606,076,088 8.7803 4.632 4.632 4.638 4.580 4.653 131,574,438 4.6063 -1.01%
2015-01-23 0 8.920 8.910 8.940 8.810 8.940 134,407,954 1,190,939,656 8.8606 4.680 4.674 4.690 4.622 4.690 256,199,064 4.6485 2.53%
2015-01-22 0 8.700 8.690 8.700 8.660 8.830 142,891,946 1,246,379,829 8.7225 4.564 4.559 4.564 4.543 4.632 272,370,658 4.5760 1.52%
2015-01-21 0 8.570 8.560 8.570 8.410 8.580 88,731,263 755,451,847 8.5139 4.496 4.491 4.496 4.412 4.501 169,133,343 4.4666 0.23%
2015-01-20 0 8.550 8.540 8.550 8.450 8.610 82,434,101 704,168,372 8.5422 4.486 4.480 4.486 4.433 4.517 157,130,132 4.4814 0.59%
2015-01-19 0 8.500 8.490 8.500 8.360 8.790 158,000,800 1,350,096,274 8.5449 4.459 4.454 4.459 4.386 4.611 301,170,101 4.4828 -2.52%
2015-01-16 0 8.720 8.720 8.740 8.670 8.790 99,399,025 867,640,557 8.7289 4.575 4.575 4.585 4.548 4.611 189,467,486 4.5794 -1.58%
2015-01-15 0 8.860 8.860 8.870 8.720 8.880 93,527,224 824,696,376 8.8177 4.648 4.648 4.653 4.575 4.659 178,275,069 4.6260 1.49%
2015-01-14 0 8.730 8.710 8.720 8.660 8.800 78,132,937 681,094,787 8.7171 4.580 4.569 4.575 4.543 4.617 148,931,553 4.5732 -0.68%
2015-01-13 0 8.790 8.790 8.800 8.630 8.870 83,015,899 729,215,675 8.7840 4.611 4.611 4.617 4.527 4.653 158,239,114 4.6083 0.23%
2015-01-12 0 8.770 8.750 8.790 8.660 8.810 57,659,712 503,441,581 8.7313 4.601 4.590 4.611 4.543 4.622 109,906,920 4.5806 -0.45%
2015-01-09 0 8.810 8.810 8.820 8.790 9.040 136,449,914 1,215,488,011 8.9079 4.622 4.622 4.627 4.611 4.743 260,091,306 4.6733 0.34%
2015-01-08 0 8.780 8.780 8.810 8.630 8.810 171,625,637 1,498,990,566 8.7341 4.606 4.606 4.622 4.527 4.622 327,140,815 4.5821 2.45%
2015-01-07 0 8.570 8.570 8.580 8.330 8.580 121,092,537 1,023,641,184 8.4534 4.496 4.496 4.501 4.370 4.501 230,818,145 4.4348 0.47%
2015-01-06 0 8.530 8.510 8.540 8.450 8.620 154,898,575 1,322,414,509 8.5373 4.475 4.465 4.480 4.433 4.522 295,256,856 4.4789 -2.40%
2015-01-05 0 8.740 8.740 8.760 8.510 8.950 143,645,482 1,262,163,133 8.7867 4.585 4.585 4.596 4.465 4.695 273,806,995 4.6097 0.58%
2015-01-02 0 8.690 8.680 8.690 8.620 8.760 72,495,583 631,284,885 8.7079 4.559 4.554 4.559 4.522 4.596 138,186,022 4.5684 1.05%
2014-12-31 0 8.600 8.580 8.600 8.480 8.620 36,587,754 313,411,564 8.5660 4.512 4.501 4.512 4.449 4.522 69,741,024 4.4939 0.82%
2014-12-30 0 8.530 8.530 8.560 8.460 8.800 103,166,833 885,610,465 8.5843 4.475 4.475 4.491 4.438 4.617 196,649,419 4.5035 -2.85%
2014-12-29 0 8.780 8.740 8.770 8.740 8.960 101,817,117 900,272,862 8.8421 4.606 4.585 4.601 4.585 4.701 194,076,684 4.6387 1.74%
2014-12-24 0 8.630 8.620 8.630 8.620 8.720 30,532,774 264,495,404 8.6627 4.527 4.522 4.527 4.522 4.575 58,199,443 4.5446 0.47%
2014-12-23 0 8.590 8.580 8.600 8.580 8.820 64,354,944 557,528,392 8.6633 4.507 4.501 4.512 4.501 4.627 122,668,904 4.5450 -1.49%
2014-12-22 0 8.720 8.710 8.720 8.530 8.840 212,811,249 1,849,326,474 8.6900 4.575 4.569 4.575 4.475 4.638 405,645,955 4.5590 4.06%
2014-12-19 0 8.380 8.380 8.390 8.210 8.450 131,960,146 1,101,095,390 8.3442 4.396 4.396 4.402 4.307 4.433 251,533,223 4.3775 -0.36%
2014-12-18 0 8.410 8.390 8.400 8.360 8.580 202,624,049 1,716,247,975 8.4701 4.412 4.402 4.407 4.386 4.501 386,227,825 4.4436 1.94%
2014-12-17 0 8.250 8.210 8.230 8.030 8.270 130,635,693 1,072,014,169 8.2061 4.328 4.307 4.318 4.213 4.339 249,008,643 4.3051 2.36%
2014-12-16 0 8.060 8.050 8.060 8.000 8.150 161,692,341 1,302,794,133 8.0572 4.228 4.223 4.228 4.197 4.276 308,206,659 4.2270 -2.30%
2014-12-15 0 8.250 8.240 8.250 7.950 8.410 129,707,058 1,061,362,150 8.1828 4.328 4.323 4.328 4.171 4.412 247,238,544 4.2929 1.98%
2014-12-12 0 8.090 8.070 8.080 8.020 8.150 59,603,929 482,593,066 8.0967 4.244 4.234 4.239 4.207 4.276 113,612,851 4.2477 0.25%
2014-12-11 0 8.070 8.060 8.090 7.980 8.110 120,533,584 967,095,160 8.0234 4.234 4.228 4.244 4.186 4.255 229,752,708 4.2093 -1.10%
2014-12-10 0 8.160 8.160 8.180 8.080 8.250 93,882,024 765,908,364 8.1582 4.281 4.281 4.291 4.239 4.328 178,951,364 4.2800 -0.97%
2014-12-09 0 8.240 8.230 8.240 8.110 8.390 126,818,306 1,044,335,810 8.2349 4.323 4.318 4.323 4.255 4.402 241,732,207 4.3202 -3.29%
2014-12-08 0 8.520 8.510 8.520 8.400 8.630 154,863,149 1,318,213,709 8.5121 4.470 4.465 4.470 4.407 4.527 295,189,330 4.4657 -1.39%
2014-12-05 0 8.640 8.640 8.650 8.290 8.760 219,688,184 1,881,008,771 8.5622 4.533 4.533 4.538 4.349 4.596 418,754,288 4.4919 1.65%
2014-12-04 0 8.500 8.490 8.500 7.950 8.520 198,719,755 1,659,688,333 8.3519 4.459 4.454 4.459 4.171 4.470 378,785,732 4.3816 7.05%
2014-12-03 0 7.940 7.930 7.940 7.930 8.210 154,629,196 1,240,936,780 8.0252 4.166 4.160 4.166 4.160 4.307 294,743,385 4.2102 -3.05%
2014-12-02 0 8.190 8.170 8.190 8.140 8.300 148,639,855 1,218,902,601 8.2004 4.297 4.286 4.297 4.270 4.354 283,326,921 4.3021 1.87%
2014-12-01 0 8.040 8.020 8.040 8.000 8.300 173,837,603 1,409,770,695 8.1097 4.218 4.207 4.218 4.197 4.354 331,357,110 4.2545 -4.40%
2014-11-28 0 8.410 8.400 8.410 8.210 8.470 226,498,826 1,901,414,602 8.3948 4.412 4.407 4.412 4.307 4.444 431,736,259 4.4041 -3.33%
2014-11-27 0 8.700 8.700 8.720 8.640 8.890 70,807,293 620,550,027 8.7639 4.564 4.564 4.575 4.533 4.664 134,967,922 4.5978 -0.68%
2014-11-26 0 8.760 8.730 8.780 8.610 8.820 134,501,608 1,168,098,287 8.6846 4.596 4.580 4.606 4.517 4.627 256,377,581 4.5562 -0.11%
2014-11-25 0 8.770 8.750 8.770 8.740 8.920 134,772,167 1,184,132,694 8.7862 4.601 4.590 4.601 4.585 4.680 256,893,301 4.6094 -2.45%
2014-11-24 0 8.990 8.980 9.000 8.960 9.060 226,151,041 2,035,878,804 9.0023 4.716 4.711 4.722 4.701 4.753 431,073,335 4.7228 3.33%
2014-11-21 0 8.700 8.680 8.690 8.470 8.760 125,022,540 1,080,929,656 8.6459 4.564 4.554 4.559 4.444 4.596 238,309,243 4.5358 1.87%
2014-11-20 0 8.540 8.530 8.540 8.440 8.650 96,825,200 830,257,023 8.5748 4.480 4.475 4.480 4.428 4.538 184,561,441 4.4985 0.83%
2014-11-19 0 8.470 8.450 8.470 8.350 8.520 94,648,032 798,944,415 8.4412 4.444 4.433 4.444 4.381 4.470 180,411,475 4.4285 -0.82%
2014-11-18 0 8.540 8.530 8.540 8.490 8.710 77,768,105 666,186,336 8.5663 4.480 4.475 4.480 4.454 4.569 148,236,136 4.4941 -1.04%
2014-11-17 0 8.630 8.620 8.630 8.620 8.800 103,622,306 902,551,429 8.7100 4.527 4.522 4.527 4.522 4.617 197,517,610 4.5695 -0.58%
2014-11-14 0 8.680 8.670 8.680 8.620 8.800 154,530,889 1,340,211,203 8.6728 4.554 4.548 4.554 4.522 4.617 294,555,999 4.5499 -1.70%
2014-11-13 0 8.830 8.820 8.830 8.800 9.030 199,772,111 1,770,325,698 8.8617 4.632 4.627 4.632 4.617 4.737 380,791,659 4.6491 -2.43%
2014-11-12 0 9.050 9.050 9.070 8.970 9.090 95,854,155 865,585,307 9.0302 4.748 4.748 4.758 4.706 4.769 182,710,502 4.7375 0.44%
2014-11-11 0 9.010 9.010 9.020 9.000 9.200 134,426,439 1,218,309,617 9.0630 4.727 4.727 4.732 4.722 4.827 256,234,299 4.7547 -2.17%
2014-11-10 0 9.210 9.200 9.210 9.180 9.510 88,420,871 830,420,346 9.3917 4.832 4.827 4.832 4.816 4.989 168,541,695 4.9271 0.33%
2014-11-07 0 9.180 9.180 9.190 9.150 9.320 114,562,255 1,054,103,991 9.2011 4.816 4.816 4.821 4.800 4.889 218,370,577 4.8271 -1.40%
2014-11-06 0 9.310 9.290 9.310 9.220 9.390 41,945,116 390,015,774 9.2982 4.884 4.874 4.884 4.837 4.926 79,952,854 4.8781 -0.53%
2014-11-05 0 9.360 9.360 9.370 9.290 9.580 110,450,288 1,037,615,665 9.3944 4.910 4.910 4.916 4.874 5.026 210,532,633 4.9285 -2.50%
2014-11-04 0 9.600 9.590 9.600 9.460 9.690 85,011,796 817,899,201 9.6210 5.036 5.031 5.036 4.963 5.084 162,043,554 5.0474 0.42%
2014-11-03 0 9.560 9.540 9.550 9.450 9.680 84,991,784 813,597,817 9.5727 5.015 5.005 5.010 4.958 5.078 162,005,409 5.0220 -1.54%
2014-10-31 0 9.710 9.700 9.720 9.640 9.950 126,643,952 1,237,922,756 9.7748 5.094 5.089 5.099 5.057 5.220 241,399,865 5.1281 0.62%
2014-10-30 0 9.650 9.650 9.660 9.590 9.770 103,599,146 1,004,439,194 9.6954 5.063 5.063 5.068 5.031 5.126 197,473,464 5.0865 -1.93%
2014-10-29 0 9.840 9.840 9.860 9.670 9.910 127,456,280 1,252,161,597 9.8242 5.162 5.162 5.173 5.073 5.199 242,948,268 5.1540 2.82%
2014-10-28 0 9.570 9.550 9.560 9.350 9.630 90,656,917 857,777,752 9.4618 5.021 5.010 5.015 4.905 5.052 172,803,890 4.9639 1.16%
2014-10-27 0 9.460 9.450 9.460 9.380 9.530 56,487,315 534,873,847 9.4689 4.963 4.958 4.963 4.921 5.000 107,672,179 4.9676 -1.25%
2014-10-24 0 9.580 9.590 9.600 9.460 9.680 39,850,846 381,524,439 9.5738 5.026 5.031 5.036 4.963 5.078 75,960,902 5.0226 -0.21%
2014-10-23 0 9.600 9.600 9.610 9.530 9.640 57,681,833 553,089,289 9.5886 5.036 5.036 5.042 5.000 5.057 109,949,085 5.0304 -0.41%
2014-10-22 0 9.640 9.620 9.640 9.420 9.770 103,582,143 993,920,147 9.5955 5.057 5.047 5.057 4.942 5.126 197,441,054 5.0340 2.99%
2014-10-21 0 9.360 9.350 9.360 9.280 9.520 43,617,998 408,372,962 9.3625 4.910 4.905 4.910 4.869 4.994 83,141,584 4.9118 -0.43%
2014-10-20 0 9.400 9.390 9.410 9.380 9.600 76,799,484 728,282,565 9.4829 4.931 4.926 4.937 4.921 5.036 146,389,818 4.9750 0.21%
2014-10-17 0 9.380 9.370 9.380 9.170 9.450 95,080,763 885,838,099 9.3167 4.921 4.916 4.921 4.811 4.958 181,236,316 4.8878 0.97%
2014-10-16 0 9.290 9.270 9.290 9.120 9.390 84,268,641 783,715,127 9.3002 4.874 4.863 4.874 4.785 4.926 160,627,004 4.8791 -0.32%
2014-10-15 0 9.320 9.320 9.330 9.220 9.490 113,325,066 1,055,286,532 9.3120 4.889 4.889 4.895 4.837 4.979 216,012,334 4.8853 -1.89%
2014-10-14 0 9.500 9.490 9.500 9.410 9.630 73,290,708 697,426,770 9.5159 4.984 4.979 4.984 4.937 5.052 139,701,634 4.9923 -0.73%
2014-10-13 0 9.570 9.560 9.580 9.380 9.660 96,640,041 918,476,818 9.5041 5.021 5.015 5.026 4.921 5.068 184,208,503 4.9861 -1.14%
2014-10-10 0 9.680 9.670 9.690 9.560 9.800 106,951,606 1,034,870,200 9.6761 5.078 5.073 5.084 5.015 5.141 203,863,689 5.0763 -2.52%
2014-10-09 0 9.930 9.920 9.930 9.860 10.00 43,483,789 431,094,065 9.9139 5.210 5.204 5.210 5.173 5.246 82,885,765 5.2011 0.51%
2014-10-08 0 9.880 9.880 9.890 9.820 10.00 87,268,015 863,541,098 9.8953 5.183 5.183 5.189 5.152 5.246 166,344,201 5.1913 -1.98%
2014-10-07 0 10.08 10.04 10.08 9.910 10.14 88,328,960 886,140,358 10.032 5.288 5.267 5.288 5.199 5.320 168,366,501 5.2632 0.60%
2014-10-06 0 10.02 10.02 10.04 9.910 10.10 62,311,675 622,944,182 9.9972 5.257 5.257 5.267 5.199 5.299 118,774,167 5.2448 0.20%
2014-10-03 0 10.00 10.00 10.02 9.870 10.12 104,948,714 1,046,552,347 9.9720 5.246 5.246 5.257 5.178 5.309 200,045,916 5.2316 0.50%
2014-09-30 0 9.950 9.940 9.990 9.940 10.10 64,402,318 643,957,694 9.9990 5.220 5.215 5.241 5.215 5.299 122,759,205 5.2457 -1.49%
2014-09-29 0 10.10 10.08 10.10 10.02 10.30 84,375,732 852,872,232 10.108 5.299 5.288 5.299 5.257 5.404 160,831,133 5.3029 -2.13%
2014-09-26 0 10.32 10.28 10.32 10.24 10.40 44,157,275 456,027,488 10.327 5.414 5.393 5.414 5.372 5.456 84,169,517 5.4180 -0.77%
2014-09-25 0 10.40 10.36 10.38 10.32 10.60 77,063,256 805,316,451 10.450 5.456 5.435 5.446 5.414 5.561 146,892,602 5.4823 0.00%
2014-09-24 0 10.40 10.36 10.40 10.12 10.48 74,471,464 771,116,641 10.355 5.456 5.435 5.456 5.309 5.498 141,952,309 5.4322 1.96%
2014-09-23 0 10.20 10.18 10.20 10.06 10.34 80,242,882 820,028,386 10.219 5.351 5.341 5.351 5.278 5.425 152,953,383 5.3613 -0.58%
2014-09-22 0 10.26 10.24 10.26 10.18 10.42 106,863,524 1,098,476,939 10.279 5.383 5.372 5.383 5.341 5.467 203,695,793 5.3927 -2.47%
2014-09-19 0 10.52 10.50 10.52 10.40 10.62 84,918,011 892,101,586 10.505 5.519 5.509 5.519 5.456 5.571 161,864,788 5.5114 -0.38%
2014-09-18 0 10.56 10.54 10.60 10.44 10.64 64,697,081 681,915,114 10.540 5.540 5.530 5.561 5.477 5.582 123,321,062 5.5296 -1.49%
2014-09-17 0 10.72 10.72 10.74 10.52 10.86 121,465,954 1,297,915,948 10.685 5.624 5.624 5.634 5.519 5.697 231,529,927 5.6058 3.88%
2014-09-16 0 10.32 10.30 10.32 10.30 10.52 63,522,102 659,929,298 10.389 5.414 5.404 5.414 5.404 5.519 121,081,399 5.4503 -1.15%
2014-09-15 0 10.44 10.44 10.46 10.32 10.52 84,656,279 883,776,907 10.440 5.477 5.477 5.488 5.414 5.519 161,365,892 5.4769 -0.95%
2014-09-12 0 10.54 10.52 10.54 10.42 10.66 118,414,841 1,249,579,874 10.553 5.530 5.519 5.530 5.467 5.592 225,714,108 5.5361 -1.31%
2014-09-11 0 10.68 10.66 10.68 10.64 10.84 112,187,620 1,203,613,431 10.729 5.603 5.592 5.603 5.582 5.687 213,844,214 5.6285 -1.56%
2014-09-10 0 11.06 11.06 11.10 11.04 11.24 104,859,156 1,166,322,089 11.123 5.692 5.692 5.712 5.682 5.784 203,755,966 5.7241 -3.49%
2014-09-08 0 11.46 11.44 11.48 11.38 11.58 45,639,272 523,357,377 11.467 5.898 5.887 5.908 5.857 5.959 88,683,471 5.9014 -0.17%
2014-09-05 0 11.48 11.44 11.48 11.34 11.70 95,843,486 1,100,286,997 11.480 5.908 5.887 5.908 5.836 6.021 186,237,262 5.9080 -1.20%
2014-09-04 0 11.62 11.60 11.62 11.48 11.70 107,730,833 1,250,054,369 11.603 5.980 5.970 5.980 5.908 6.021 209,336,035 5.9715 1.04%
2014-09-03 0 11.50 11.48 11.50 11.10 11.50 114,725,576 1,306,802,925 11.391 5.918 5.908 5.918 5.712 5.918 222,927,796 5.8620 3.05%
2014-09-02 0 11.16 11.14 11.16 10.88 11.24 73,737,963 817,495,804 11.086 5.743 5.733 5.743 5.599 5.784 143,283,147 5.7055 -0.53%
2014-09-01 0 11.22 11.20 11.22 10.92 11.28 84,242,807 941,805,130 11.180 5.774 5.764 5.774 5.620 5.805 163,695,524 5.7534 2.00%
2014-08-29 0 11.00 10.94 11.00 10.82 11.04 69,350,951 759,039,102 10.945 5.661 5.630 5.661 5.568 5.682 134,758,571 5.6326 0.36%
2014-08-28 0 10.96 10.94 10.96 10.88 11.36 92,794,733 1,028,788,541 11.087 5.640 5.630 5.640 5.599 5.846 180,313,109 5.7056 -2.84%
2014-08-27 0 11.28 11.24 11.26 11.14 11.38 109,691,743 1,237,896,002 11.285 5.805 5.784 5.795 5.733 5.857 213,146,357 5.8077 0.36%
2014-08-26 0 11.24 11.24 11.26 11.00 11.28 144,912,001 1,618,408,042 11.168 5.784 5.784 5.795 5.661 5.805 281,584,230 5.7475 2.37%
2014-08-25 0 10.98 10.96 10.98 10.82 11.06 88,028,917 965,220,176 10.965 5.651 5.640 5.651 5.568 5.692 171,052,464 5.6428 0.92%
2014-08-22 0 10.88 10.88 10.90 10.68 10.90 50,963,978 551,743,161 10.826 5.599 5.599 5.609 5.496 5.609 99,030,118 5.5715 1.30%
2014-08-21 0 10.74 10.74 10.78 10.60 10.82 64,934,144 696,490,978 10.726 5.527 5.527 5.548 5.455 5.568 126,176,099 5.5200 -0.19%
2014-08-20 0 10.76 10.74 10.78 10.70 10.90 45,102,513 485,646,511 10.768 5.537 5.527 5.548 5.507 5.609 87,640,474 5.5413 -0.92%
2014-08-19 0 10.86 10.86 10.88 10.74 10.90 65,316,202 708,711,927 10.850 5.589 5.589 5.599 5.527 5.609 126,918,491 5.5840 0.93%
2014-08-18 0 10.76 10.74 10.76 10.64 10.84 68,120,743 731,350,426 10.736 5.537 5.527 5.537 5.476 5.579 132,368,105 5.5251 0.19%
2014-08-15 0 10.74 10.74 10.78 10.66 10.82 59,878,608 644,385,880 10.762 5.527 5.527 5.548 5.486 5.568 116,352,487 5.5382 0.56%
2014-08-14 0 10.68 10.68 10.72 10.64 10.90 77,714,571 836,690,956 10.766 5.496 5.496 5.517 5.476 5.609 151,010,251 5.5406 -1.66%
2014-08-13 0 10.86 10.86 10.88 10.58 10.94 130,698,778 1,405,125,446 10.751 5.589 5.589 5.599 5.445 5.630 253,965,956 5.5327 0.56%
2014-08-12 0 10.80 10.80 10.82 10.58 10.82 123,430,907 1,321,208,696 10.704 5.558 5.558 5.568 5.445 5.568 239,843,468 5.5086 2.27%
2014-08-11 0 10.56 10.56 10.58 10.34 10.58 91,875,863 963,295,494 10.485 5.435 5.435 5.445 5.321 5.445 178,527,617 5.3958 3.13%
2014-08-08 0 10.24 10.22 10.24 10.02 10.40 80,143,778 819,593,869 10.227 5.270 5.260 5.270 5.157 5.352 155,730,539 5.2629 1.19%
2014-08-07 0 10.12 10.10 10.12 10.06 10.12 52,842,121 534,090,347 10.107 5.208 5.198 5.208 5.177 5.208 102,679,612 5.2015 0.00%
2014-08-06 0 10.12 10.10 10.12 10.00 10.14 61,609,313 621,917,957 10.095 5.208 5.198 5.208 5.146 5.218 119,715,488 5.1950 0.00%
2014-08-05 0 10.12 10.10 10.12 10.04 10.20 52,692,566 533,473,644 10.124 5.208 5.198 5.208 5.167 5.249 102,389,005 5.2103 0.20%
2014-08-04 0 10.10 10.10 10.12 10.08 10.28 81,285,755 825,073,213 10.150 5.198 5.198 5.208 5.187 5.290 157,949,560 5.2236 -0.39%
2014-08-01 0 10.14 10.10 10.12 10.08 10.18 115,382,619 1,170,114,809 10.141 5.218 5.198 5.208 5.187 5.239 224,204,522 5.2190 -0.39%
2014-07-31 0 10.18 10.16 10.18 10.10 10.52 164,903,988 1,681,096,188 10.194 5.239 5.229 5.239 5.198 5.414 320,431,450 5.2464 -2.49%
2014-07-30 0 10.44 10.42 10.44 10.34 10.74 176,011,835 1,850,358,817 10.513 5.373 5.362 5.373 5.321 5.527 342,015,546 5.4102 0.00%
2014-07-29 0 10.44 10.42 10.44 10.32 10.66 167,519,888 1,748,033,589 10.435 5.373 5.362 5.373 5.311 5.486 325,514,508 5.3701 -2.25%
2014-07-28 0 10.68 10.66 10.68 10.64 10.90 75,837,850 815,043,585 10.747 5.496 5.486 5.496 5.476 5.609 147,363,520 5.5308 -1.29%
2014-07-25 0 10.82 10.82 10.84 10.72 10.84 82,703,736 891,979,129 10.785 5.568 5.568 5.579 5.517 5.579 160,704,895 5.5504 -0.73%
2014-07-24 0 10.90 10.90 10.92 10.62 10.98 150,557,611 1,628,317,301 10.815 5.609 5.609 5.620 5.465 5.651 292,554,438 5.5659 0.93%
2014-07-23 0 10.80 10.78 10.80 10.50 10.80 129,037,116 1,380,299,365 10.697 5.558 5.548 5.558 5.404 5.558 250,737,115 5.5050 3.05%
2014-07-22 0 10.48 10.46 10.48 10.20 10.50 96,201,616 1,000,930,752 10.405 5.393 5.383 5.393 5.249 5.404 186,933,158 5.3545 3.15%
2014-07-21 0 10.16 10.16 10.18 10.14 10.30 63,393,069 649,198,806 10.241 5.229 5.229 5.239 5.218 5.301 123,181,575 5.2703 -0.20%
2014-07-18 0 10.18 10.16 10.20 10.02 10.20 41,228,760 418,086,183 10.141 5.239 5.229 5.249 5.157 5.249 80,113,231 5.2187 0.20%
2014-07-17 0 10.16 10.14 10.18 10.08 10.22 69,038,559 700,251,611 10.143 5.229 5.218 5.239 5.187 5.260 134,151,550 5.2199 -0.20%
2014-07-16 0 10.18 10.16 10.18 10.02 10.18 60,521,949 612,851,068 10.126 5.239 5.229 5.239 5.157 5.239 117,602,589 5.2112 0.99%
2014-07-15 0 10.08 10.06 10.10 10.00 10.10 70,294,692 706,840,657 10.055 5.187 5.177 5.198 5.146 5.198 136,592,391 5.1748 0.90%
2014-07-14 0 9.990 9.980 9.990 9.920 10.04 62,805,969 626,802,277 9.9800 5.141 5.136 5.141 5.105 5.167 122,040,758 5.1360 0.81%
2014-07-11 0 9.910 9.910 9.920 9.760 9.920 72,218,078 713,945,387 9.8860 5.100 5.100 5.105 5.023 5.105 140,329,799 5.0876 1.12%
2014-07-10 0 9.800 9.780 9.790 9.710 9.860 72,688,049 712,570,934 9.8031 5.043 5.033 5.038 4.997 5.074 141,243,018 5.0450 1.55%
2014-07-09 0 9.650 9.640 9.650 9.560 9.770 56,651,037 546,640,231 9.6493 4.966 4.961 4.966 4.920 5.028 110,080,867 4.9658 -1.53%
2014-07-08 0 9.800 9.790 9.810 9.720 9.810 39,554,458 386,556,239 9.7728 5.043 5.038 5.049 5.002 5.049 76,859,829 5.0294 0.20%
2014-07-07 0 9.780 9.760 9.780 9.700 9.810 38,017,080 370,584,259 9.7478 5.033 5.023 5.033 4.992 5.049 73,872,489 5.0165 -0.31%
2014-07-04 0 9.810 9.800 9.810 9.780 9.920 41,862,427 411,945,391 9.8405 5.049 5.043 5.049 5.033 5.105 81,344,535 5.0642 0.00%
2014-07-03 0 9.810 9.800 9.820 9.790 9.980 90,673,455 895,844,823 9.8799 5.049 5.043 5.054 5.038 5.136 176,191,170 5.0845 -1.21%
2014-07-02 0 9.930 9.930 9.940 9.810 9.950 79,215,684 782,963,158 9.8839 5.110 5.110 5.115 5.049 5.121 153,927,123 5.0866 1.43%
2014-06-30 0 9.790 9.780 9.800 9.720 9.880 75,274,924 739,381,809 9.8224 5.038 5.033 5.043 5.002 5.085 146,269,677 5.0549 0.41%
2014-06-27 0 9.750 9.750 9.760 9.720 9.860 65,942,004 643,499,239 9.7586 5.018 5.018 5.023 5.002 5.074 128,134,511 5.0221 -0.71%
2014-06-26 0 9.820 9.810 9.820 9.590 9.830 71,358,868 697,318,865 9.7720 5.054 5.049 5.054 4.935 5.059 138,660,234 5.0290 2.51%
2014-06-25 0 9.580 9.580 9.590 9.490 9.660 43,119,023 412,759,010 9.5726 4.930 4.930 4.935 4.884 4.971 83,786,276 4.9263 -0.42%
2014-06-24 0 9.620 9.620 9.630 9.560 9.690 47,859,095 460,197,646 9.6157 4.951 4.951 4.956 4.920 4.987 92,996,897 4.9485 -0.41%
2014-06-23 0 9.660 9.660 9.670 9.570 9.840 117,591,512 1,143,667,684 9.7258 4.971 4.971 4.976 4.925 5.064 228,496,710 5.0052 -0.51%
2014-06-20 0 9.710 9.710 9.720 9.670 9.770 83,861,685 814,503,512 9.7125 4.997 4.997 5.002 4.976 5.028 162,954,951 4.9983 0.41%
2014-06-19 0 9.670 9.680 9.690 9.650 9.770 87,567,250 849,679,785 9.7032 4.976 4.982 4.987 4.966 5.028 170,155,381 4.9936 0.83%
2014-06-18 0 9.590 9.590 9.600 9.510 9.610 52,461,651 502,876,969 9.5856 4.935 4.935 4.940 4.894 4.946 101,940,305 4.9331 0.42%
2014-06-17 0 9.550 9.540 9.550 9.480 9.590 44,723,636 427,265,131 9.5535 4.915 4.910 4.915 4.879 4.935 86,904,263 4.9165 -0.31%
2014-06-16 0 9.580 9.580 9.590 9.460 9.630 69,319,043 663,593,201 9.5730 4.930 4.930 4.935 4.868 4.956 134,696,569 4.9266 0.95%
2014-06-13 0 9.490 9.450 9.460 9.430 9.540 57,335,333 544,662,365 9.4996 4.884 4.863 4.868 4.853 4.910 111,410,549 4.8888 0.42%
2014-06-12 0 9.450 9.440 9.450 9.400 9.550 40,428,879 382,290,049 9.4559 4.863 4.858 4.863 4.838 4.915 78,558,951 4.8663 -0.53%
2014-06-11 0 9.500 9.480 9.500 9.450 9.560 45,557,177 432,398,450 9.4913 4.889 4.879 4.889 4.863 4.920 88,523,949 4.8845 0.00%
2014-06-10 0 9.500 9.480 9.490 9.410 9.520 78,509,408 744,563,573 9.4837 4.889 4.879 4.884 4.843 4.899 152,554,730 4.8806 1.17%
2014-06-09 0 9.390 9.370 9.390 9.290 9.400 45,882,542 429,994,617 9.3716 4.832 4.822 4.832 4.781 4.838 89,156,179 4.8229 0.21%
2014-06-06 0 9.370 9.360 9.390 9.310 9.430 52,497,384 492,365,472 9.3789 4.822 4.817 4.832 4.791 4.853 102,009,739 4.8267 -0.11%
2014-06-05 0 9.380 9.380 9.390 9.220 9.400 50,277,403 470,318,182 9.3545 4.827 4.827 4.832 4.745 4.838 97,696,007 4.8141 0.75%
2014-06-04 0 9.310 9.300 9.310 9.230 9.410 46,677,564 435,326,533 9.3262 4.791 4.786 4.791 4.750 4.843 90,701,017 4.7996 -0.32%
2014-06-03 0 9.340 9.320 9.330 9.270 9.350 62,529,355 581,916,358 9.3063 4.807 4.796 4.802 4.771 4.812 121,503,258 4.7893 0.97%
2014-05-30 0 9.250 9.230 9.260 9.200 9.330 80,748,025 749,211,109 9.2784 4.760 4.750 4.765 4.735 4.802 156,904,675 4.7749 0.33%
2014-05-29 0 9.220 9.210 9.230 9.170 9.320 64,320,397 595,120,998 9.2524 4.745 4.740 4.750 4.719 4.796 124,983,503 4.7616 -0.43%
2014-05-28 0 9.260 9.260 9.280 9.110 9.370 86,886,093 805,410,735 9.2697 4.765 4.765 4.776 4.688 4.822 168,831,798 4.7705 0.41%
2014-05-27 0 9.420 9.420 9.430 9.300 9.430 41,024,918 383,698,888 9.3528 4.746 4.746 4.751 4.685 4.751 81,430,109 4.7120 0.32%
2014-05-26 0 9.390 9.380 9.390 9.290 9.500 49,454,725 463,360,508 9.3694 4.731 4.726 4.731 4.680 4.786 98,162,382 4.7203 -0.63%
2014-05-23 0 9.450 9.450 9.460 9.420 9.500 58,674,959 555,476,822 9.4670 4.761 4.761 4.766 4.746 4.786 116,463,568 4.7695 -0.21%
2014-05-22 0 9.470 9.450 9.480 9.320 9.480 86,599,825 814,851,983 9.4094 4.771 4.761 4.776 4.695 4.776 171,891,464 4.7405 1.83%
2014-05-21 0 9.300 9.290 9.300 9.220 9.350 63,290,726 588,796,589 9.3030 4.685 4.680 4.685 4.645 4.711 125,625,376 4.6869 0.22%
2014-05-20 0 9.280 9.280 9.290 9.240 9.340 74,630,767 693,628,335 9.2941 4.675 4.675 4.680 4.655 4.706 148,134,154 4.6824 0.00%
2014-05-19 0 9.280 9.280 9.290 9.110 9.320 81,361,889 750,598,273 9.2254 4.675 4.675 4.680 4.590 4.695 161,494,717 4.6478 0.54%
2014-05-16 0 9.230 9.210 9.230 9.100 9.250 63,751,149 586,225,959 9.1955 4.650 4.640 4.650 4.585 4.660 126,539,266 4.6328 0.22%
2014-05-15 0 9.210 9.200 9.210 9.130 9.290 49,925,593 459,353,987 9.2008 4.640 4.635 4.640 4.600 4.680 99,097,005 4.6354 -0.22%
2014-05-14 0 9.230 9.230 9.250 9.180 9.330 97,153,481 896,571,409 9.2284 4.650 4.650 4.660 4.625 4.701 192,839,351 4.6493 -0.11%
2014-05-13 0 9.240 9.230 9.240 9.070 9.250 135,326,592 1,239,975,244 9.1628 4.655 4.650 4.655 4.570 4.660 268,608,926 4.6163 2.78%
2014-05-12 0 8.990 8.980 8.990 8.840 9.060 85,662,668 770,621,190 8.9960 4.529 4.524 4.529 4.454 4.564 170,031,307 4.5322 0.56%
2014-05-09 0 8.940 8.940 8.960 8.810 8.970 54,824,195 489,346,808 8.9257 4.504 4.504 4.514 4.439 4.519 108,820,210 4.4968 0.11%
2014-05-08 0 8.930 8.920 8.940 8.820 8.990 89,875,923 803,142,736 8.9361 4.499 4.494 4.504 4.444 4.529 178,394,171 4.5021 1.71%
2014-05-07 0 8.780 8.770 8.800 8.690 8.870 72,050,530 632,363,864 8.7767 4.423 4.418 4.433 4.378 4.469 143,012,657 4.4217 0.11%
2014-05-05 0 8.770 8.760 8.780 8.690 8.930 60,036,405 525,984,853 8.7611 4.418 4.413 4.423 4.378 4.499 119,165,894 4.4139 -1.90%
2014-05-02 0 8.940 8.930 8.940 8.790 8.960 71,582,207 637,333,976 8.9035 4.504 4.499 4.504 4.428 4.514 142,083,086 4.4856 -0.45%
2014-04-30 0 8.980 8.960 8.970 8.890 8.980 95,063,958 850,116,178 8.9426 4.524 4.514 4.519 4.479 4.524 188,691,870 4.5053 0.11%
2014-04-29 0 8.970 8.960 8.980 8.850 8.990 81,165,076 724,012,948 8.9203 4.519 4.514 4.524 4.459 4.529 161,104,064 4.4941 0.22%
2014-04-28 0 8.950 8.940 8.950 8.730 8.960 120,195,608 1,067,952,125 8.8851 4.509 4.504 4.509 4.398 4.514 238,575,528 4.4764 1.70%
2014-04-25 0 8.800 8.800 8.810 8.730 8.830 122,761,643 1,079,152,868 8.7906 4.433 4.433 4.439 4.398 4.449 243,668,836 4.4288 -0.34%
2014-04-24 0 8.830 8.820 8.840 8.760 8.850 69,011,206 607,457,372 8.8023 4.449 4.444 4.454 4.413 4.459 136,979,921 4.4346 0.68%
2014-04-23 0 8.770 8.760 8.780 8.700 8.790 53,437,981 467,609,468 8.7505 4.418 4.413 4.423 4.383 4.428 106,068,722 4.4086 0.11%
2014-04-22 0 8.760 8.760 8.770 8.600 8.850 66,647,356 583,109,324 8.7492 4.413 4.413 4.418 4.333 4.459 132,287,930 4.4079 -0.23%
2014-04-17 0 8.780 8.760 8.790 8.680 8.820 55,088,648 481,888,632 8.7475 4.423 4.413 4.428 4.373 4.444 109,345,121 4.4070 0.46%
2014-04-16 0 8.740 8.730 8.750 8.620 8.830 74,314,956 648,754,064 8.7298 4.403 4.398 4.408 4.343 4.449 147,507,302 4.3981 0.69%
2014-04-15 0 8.680 8.680 8.690 8.640 8.880 70,616,474 615,340,224 8.7138 4.373 4.373 4.378 4.353 4.474 140,166,208 4.3901 -1.92%
2014-04-14 0 8.850 8.850 8.860 8.840 8.950 52,579,976 466,870,507 8.8792 4.459 4.459 4.464 4.454 4.509 104,365,673 4.4734 0.00%
2014-04-11 0 8.850 8.830 8.850 8.770 8.950 100,620,948 889,185,000 8.8370 4.459 4.449 4.459 4.418 4.509 199,721,905 4.4521 -0.11%
2014-04-10 0 8.860 8.850 8.860 8.570 8.980 164,992,807 1,447,353,119 8.7722 4.464 4.459 4.464 4.318 4.524 327,493,215 4.4195 1.61%
2014-04-09 0 8.720 8.710 8.720 8.660 8.780 88,666,306 773,340,728 8.7219 4.393 4.388 4.393 4.363 4.423 175,993,209 4.3942 -0.11%
2014-04-08 0 8.730 8.730 8.740 8.700 8.800 84,847,469 741,712,739 8.7417 4.398 4.398 4.403 4.383 4.433 168,413,223 4.4041 0.34%
2014-04-07 0 8.700 8.700 8.710 8.590 8.790 61,708,676 535,912,399 8.6846 4.383 4.383 4.388 4.328 4.428 122,485,174 4.3753 0.12%
2014-04-04 0 8.690 8.690 8.700 8.590 8.790 95,198,291 828,544,460 8.7034 4.378 4.378 4.383 4.328 4.428 188,958,507 4.3848 1.16%
2014-04-03 0 8.590 8.570 8.580 8.510 8.680 65,998,059 568,358,851 8.6118 4.328 4.318 4.323 4.287 4.373 130,999,144 4.3386 0.47%
2014-04-02 0 8.550 8.550 8.560 8.460 8.570 68,584,792 584,420,115 8.5211 4.308 4.308 4.313 4.262 4.318 136,133,535 4.2930 -0.12%
2014-04-01 0 8.560 8.560 8.570 8.430 8.590 71,276,394 608,277,163 8.5341 4.313 4.313 4.318 4.247 4.328 141,476,079 4.2995 1.30%
2014-03-31 0 8.450 8.440 8.450 8.420 8.550 95,192,996 807,163,326 8.4792 4.257 4.252 4.257 4.242 4.308 188,947,996 4.2719 -0.47%
2014-03-28 0 8.490 8.490 8.500 8.430 8.540 108,861,947 925,961,132 8.5058 4.277 4.277 4.282 4.247 4.302 216,079,414 4.2853 0.83%
2014-03-27 0 8.420 8.410 8.420 8.290 8.470 112,564,890 945,183,452 8.3968 4.242 4.237 4.242 4.177 4.267 223,429,363 4.2303 0.72%
2014-03-26 0 8.360 8.350 8.360 8.280 8.380 109,872,534 915,497,877 8.3324 4.212 4.207 4.212 4.172 4.222 218,085,322 4.1979 1.70%
2014-03-25 0 8.220 8.220 8.230 8.190 8.320 83,844,827 691,160,976 8.2433 4.141 4.141 4.146 4.126 4.192 166,423,085 4.1530 -0.84%
2014-03-24 0 8.290 8.290 8.300 8.110 8.340 212,341,342 1,743,053,974 8.2087 4.177 4.177 4.182 4.086 4.202 421,475,033 4.1356 5.47%
2014-03-21 0 7.860 7.900 7.920 7.710 7.970 134,960,875 1,059,587,528 7.8511 3.960 3.980 3.990 3.884 4.015 267,883,017 3.9554 3.15%
2014-03-20 0 7.620 7.600 7.620 7.540 7.780 64,179,090 489,738,702 7.6308 3.839 3.829 3.839 3.799 3.920 127,388,684 3.8444 -0.91%
2014-03-19 0 7.690 7.680 7.690 7.610 7.730 39,985,414 306,736,367 7.6712 3.874 3.869 3.874 3.834 3.894 79,366,804 3.8648 0.00%
2014-03-18 0 7.690 7.680 7.690 7.620 7.750 59,994,385 460,136,075 7.6697 3.874 3.869 3.874 3.839 3.904 119,082,488 3.8640 0.00%
2014-03-17 0 7.690 7.670 7.690 7.630 7.830 69,579,869 534,950,671 7.6883 3.874 3.864 3.874 3.844 3.945 138,108,657 3.8734 0.26%
2014-03-14 0 7.670 7.660 7.670 7.600 7.680 63,683,630 486,450,239 7.6385 3.864 3.859 3.864 3.829 3.869 126,405,248 3.8483 -0.39%
2014-03-13 0 7.700 7.700 7.710 7.650 7.870 56,079,285 433,726,599 7.7342 3.879 3.879 3.884 3.854 3.965 111,311,430 3.8965 -1.03%
2014-03-12 0 7.780 7.770 7.780 7.670 7.790 80,403,183 621,099,446 7.7248 3.920 3.915 3.920 3.864 3.925 159,591,787 3.8918 -1.27%
2014-03-11 0 7.880 7.890 7.900 7.880 8.000 53,590,169 425,218,885 7.9346 3.970 3.975 3.980 3.970 4.030 106,370,799 3.9975 -1.25%
2014-03-10 0 7.980 7.970 7.980 7.900 8.100 87,633,460 701,108,205 8.0005 4.020 4.015 4.020 3.980 4.081 173,943,120 4.0307 -1.48%
2014-03-07 0 8.100 8.100 8.110 8.080 8.200 65,392,334 533,008,324 8.1509 4.081 4.081 4.086 4.071 4.131 129,796,844 4.1065 0.00%
2014-03-06 0 8.100 8.090 8.100 8.070 8.210 61,255,822 498,063,729 8.1309 4.081 4.076 4.081 4.066 4.136 121,586,307 4.0964 0.50%
2014-03-05 0 8.060 8.060 8.070 8.040 8.300 101,117,480 818,230,317 8.0919 4.061 4.061 4.066 4.051 4.182 200,707,469 4.0767 -2.18%
2014-03-04 0 8.240 8.250 8.260 8.090 8.270 110,432,597 904,588,183 8.1913 4.151 4.156 4.161 4.076 4.166 219,196,987 4.1268 1.85%
2014-03-03 0 8.090 8.080 8.090 7.980 8.180 133,453,774 1,080,419,563 8.0958 4.076 4.071 4.076 4.020 4.121 264,891,581 4.0787 -1.10%
2014-02-28 0 8.180 8.160 8.180 8.160 8.390 209,277,163 1,731,682,824 8.2746 4.121 4.111 4.121 4.111 4.227 415,392,963 4.1688 0.37%
2014-02-27 0 8.150 8.150 8.160 7.990 8.240 135,914,773 1,104,729,749 8.1281 4.106 4.106 4.111 4.025 4.151 269,776,403 4.0950 1.87%
2014-02-26 0 8.000 8.000 8.010 7.860 8.050 87,804,133 700,330,320 7.9761 4.030 4.030 4.035 3.960 4.056 174,281,887 4.0184 1.27%
2014-02-25 0 7.900 7.900 7.910 7.840 8.010 80,718,532 640,100,880 7.9300 3.980 3.980 3.985 3.950 4.035 160,217,721 3.9952 0.00%
2014-02-24 0 7.900 7.900 7.910 7.810 8.100 102,404,521 806,193,059 7.8726 3.980 3.980 3.985 3.935 4.081 203,262,108 3.9663 -2.71%
2014-02-21 0 8.120 8.100 8.120 8.040 8.210 86,510,282 701,682,071 8.1110 4.091 4.081 4.091 4.051 4.136 171,713,730 4.0863 -0.37%
2014-02-20 0 8.150 8.140 8.150 8.010 8.300 271,746,886 2,216,355,722 8.1560 4.106 4.101 4.106 4.035 4.182 539,388,735 4.1090 2.52%
2014-02-19 0 7.950 7.940 7.950 7.850 7.980 79,723,700 631,912,011 7.9263 4.005 4.000 4.005 3.955 4.020 158,243,085 3.9933 0.51%
2014-02-18 0 7.910 7.890 7.900 7.810 7.930 47,645,959 375,726,976 7.8858 3.985 3.975 3.980 3.935 3.995 94,572,173 3.9729 -0.38%
2014-02-17 0 7.940 7.920 7.930 7.860 7.940 48,637,830 384,728,465 7.9101 4.000 3.990 3.995 3.960 4.000 96,540,932 3.9851 1.53%
2014-02-14 0 7.820 7.820 7.830 7.750 7.920 65,134,552 509,068,485 7.8156 3.940 3.940 3.945 3.904 3.990 129,285,175 3.9376 0.13%
2014-02-13 0 7.810 7.800 7.810 7.760 7.930 73,135,461 572,946,817 7.8340 3.935 3.930 3.935 3.910 3.995 145,166,130 3.9468 -1.64%
2014-02-12 0 7.940 7.930 7.940 7.860 7.980 153,825,576 1,218,797,540 7.9232 4.000 3.995 4.000 3.960 4.020 305,327,447 3.9918 2.06%
2014-02-11 0 7.780 7.770 7.780 7.700 7.830 119,648,620 931,470,183 7.7850 3.920 3.915 3.920 3.879 3.945 237,489,815 3.9221 1.43%
2014-02-10 0 7.670 7.660 7.670 7.550 7.760 142,029,127 1,094,184,111 7.7039 3.864 3.859 3.864 3.804 3.910 281,912,747 3.8813 1.59%
2014-02-07 0 7.550 7.540 7.550 7.490 7.650 101,480,172 765,741,351 7.5457 3.804 3.799 3.804 3.774 3.854 201,427,374 3.8016 1.62%
2014-02-06 0 7.430 7.420 7.450 7.350 7.550 95,360,615 712,113,548 7.4676 3.743 3.738 3.753 3.703 3.804 189,280,702 3.7622 0.54%
2014-02-05 0 7.390 7.380 7.390 7.320 7.480 93,708,550 689,744,190 7.3605 3.723 3.718 3.723 3.688 3.768 186,001,529 3.7083 0.82%
2014-02-04 0 7.330 7.340 7.350 7.310 7.430 104,314,579 765,908,271 7.3423 3.693 3.698 3.703 3.683 3.743 207,053,371 3.6991 -2.40%
2014-01-30 0 7.510 7.490 7.510 7.380 7.570 107,546,736 802,018,341 7.4574 3.784 3.774 3.784 3.718 3.814 213,468,860 3.7571 -1.44%
2014-01-29 0 7.620 7.620 7.630 7.620 7.760 107,275,945 823,832,089 7.6796 3.839 3.839 3.844 3.839 3.910 212,931,368 3.8690 -0.91%
2014-01-28 0 7.690 7.690 7.700 7.630 7.780 124,376,457 957,157,949 7.6957 3.874 3.874 3.879 3.844 3.920 246,874,070 3.8771 -0.65%
2014-01-27 0 7.740 7.740 7.750 7.700 7.840 95,962,618 744,914,385 7.7625 3.899 3.899 3.904 3.879 3.950 190,475,615 3.9108 -1.65%
2014-01-24 0 7.870 7.850 7.870 7.820 7.910 96,892,911 762,116,524 7.8656 3.965 3.955 3.965 3.940 3.985 192,322,147 3.9627 -0.76%
2014-01-23 0 7.930 7.930 7.940 7.910 8.130 88,600,828 706,033,863 7.9687 3.995 3.995 4.000 3.985 4.096 175,863,242 4.0147 -1.25%
2014-01-22 0 8.030 8.010 8.030 7.950 8.070 88,912,021 712,181,295 8.0100 4.046 4.035 4.046 4.005 4.066 176,480,928 4.0355 -0.50%
2014-01-21 0 8.070 8.080 8.090 8.050 8.160 78,017,646 632,945,448 8.1128 4.066 4.071 4.076 4.056 4.111 154,856,749 4.0873 0.25%
2014-01-20 0 8.050 8.040 8.050 7.970 8.130 56,464,840 454,846,283 8.0554 4.056 4.051 4.056 4.015 4.096 112,076,716 4.0583 -0.62%
2014-01-17 0 8.100 8.100 8.110 7.900 8.180 73,817,399 594,672,307 8.0560 4.081 4.081 4.086 3.980 4.121 146,519,705 4.0587 0.62%
2014-01-16 0 8.050 8.040 8.050 7.950 8.080 77,083,684 618,526,986 8.0241 4.056 4.051 4.056 4.005 4.071 153,002,934 4.0426 0.50%
2014-01-15 0 8.010 8.010 8.020 7.980 8.080 34,966,980 280,567,842 8.0238 4.035 4.035 4.041 4.020 4.071 69,405,745 4.0424 0.38%
2014-01-14 0 7.980 7.980 7.990 7.920 8.040 54,925,700 437,314,596 7.9619 4.020 4.020 4.025 3.990 4.051 109,021,687 4.0113 -0.62%
2014-01-13 0 8.030 8.030 8.040 7.980 8.120 37,471,657 301,316,174 8.0412 4.046 4.046 4.051 4.020 4.091 74,377,263 4.0512 0.37%
2014-01-10 0 8.000 7.990 8.000 7.940 8.030 77,047,461 615,835,818 7.9929 4.030 4.025 4.030 4.000 4.046 152,931,035 4.0269 0.00%
2014-01-09 0 8.000 8.000 8.010 8.000 8.110 87,365,900 702,595,062 8.0420 4.030 4.030 4.035 4.030 4.086 173,412,041 4.0516 -1.36%
2014-01-08 0 8.110 8.100 8.120 8.020 8.140 102,055,893 825,488,575 8.0886 4.086 4.081 4.091 4.041 4.101 202,570,119 4.0751 0.25%
2014-01-07 0 8.090 8.080 8.090 8.020 8.160 75,045,733 607,372,439 8.0934 4.076 4.071 4.076 4.041 4.111 148,957,817 4.0775 -0.61%
2014-01-06 0 8.140 8.140 8.150 8.020 8.180 66,144,441 535,986,904 8.1033 4.101 4.101 4.106 4.041 4.121 131,289,697 4.0825 -0.73%
2014-01-03 0 8.200 8.190 8.200 8.160 8.320 100,428,762 825,019,469 8.2150 4.131 4.126 4.131 4.111 4.192 199,340,436 4.1387 -3.07%
2014-01-02 0 8.460 8.440 8.450 8.370 8.550 48,167,765 405,602,918 8.4206 4.262 4.252 4.257 4.217 4.308 95,607,903 4.2424 -0.47%
2013-12-31 0 8.500 8.490 8.530 8.450 8.550 28,142,357 239,276,713 8.5024 4.282 4.277 4.297 4.257 4.308 55,859,593 4.2835 0.24%
2013-12-30 0 8.480 8.470 8.490 8.410 8.600 55,811,597 473,286,011 8.4801 4.272 4.267 4.277 4.237 4.333 110,780,098 4.2723 -0.24%
2013-12-27 0 8.500 8.500 8.510 8.450 8.550 37,953,959 322,778,022 8.5045 4.282 4.282 4.287 4.257 4.308 75,334,581 4.2846 -0.47%
2013-12-24 0 8.540 8.530 8.540 8.430 8.590 37,323,903 318,246,076 8.5266 4.302 4.297 4.302 4.247 4.328 74,083,987 4.2957 1.07%
2013-12-23 0 8.450 8.440 8.460 8.400 8.500 39,870,453 337,307,428 8.4601 4.257 4.252 4.262 4.232 4.282 79,138,619 4.2622 0.12%
2013-12-20 0 8.440 8.440 8.460 8.400 8.570 70,020,312 591,973,084 8.4543 4.252 4.252 4.262 4.232 4.318 138,982,890 4.2593 -0.47%
2013-12-19 0 8.480 8.470 8.490 8.410 8.680 83,004,678 708,184,497 8.5319 4.272 4.267 4.277 4.237 4.373 164,755,479 4.2984 -1.40%
2013-12-18 0 8.600 8.580 8.590 8.500 8.700 54,164,634 465,690,180 8.5977 4.333 4.323 4.328 4.282 4.383 107,511,051 4.3316 0.58%
2013-12-17 0 8.550 8.550 8.560 8.500 8.710 94,943,679 814,436,238 8.5781 4.308 4.308 4.313 4.282 4.388 188,453,129 4.3217 -1.16%
2013-12-16 0 8.650 8.650 8.660 8.610 8.720 48,539,032 420,264,836 8.6583 4.358 4.358 4.363 4.338 4.393 96,344,828 4.3621 -0.80%
2013-12-13 0 8.720 8.710 8.720 8.610 8.830 66,244,596 577,804,292 8.7223 4.393 4.388 4.393 4.338 4.449 131,488,494 4.3943 0.35%
2013-12-12 0 8.690 8.670 8.680 8.650 8.750 73,798,298 641,372,882 8.6909 4.378 4.368 4.373 4.358 4.408 146,481,791 4.3785 -0.80%
2013-12-11 0 8.760 8.750 8.770 8.720 8.990 109,279,482 962,623,916 8.8088 4.413 4.408 4.418 4.393 4.529 216,908,177 4.4379 -2.56%
2013-12-10 0 8.990 8.980 8.990 8.950 9.070 54,372,828 489,270,312 8.9984 4.529 4.524 4.529 4.509 4.570 107,924,294 4.5335 -0.99%
2013-12-09 0 9.080 9.080 9.100 9.060 9.250 54,968,930 501,643,203 9.1259 4.575 4.575 4.585 4.564 4.660 109,107,494 4.5977 -0.66%
2013-12-06 0 9.140 9.150 9.160 9.010 9.180 75,612,531 689,376,550 9.1172 4.605 4.610 4.615 4.539 4.625 150,082,851 4.5933 0.88%
2013-12-05 0 9.060 9.040 9.050 8.920 9.090 77,419,260 697,164,796 9.0051 4.564 4.554 4.559 4.494 4.580 153,669,016 4.5368 1.00%
2013-12-04 0 8.970 8.960 8.970 8.960 9.100 87,602,704 789,678,112 9.0143 4.519 4.514 4.519 4.514 4.585 173,882,072 4.5415 -1.64%
2013-12-03 0 9.120 9.120 9.140 9.040 9.150 60,568,782 551,359,936 9.1030 4.595 4.595 4.605 4.554 4.610 120,222,606 4.5862 -0.98%
2013-12-02 0 9.210 9.200 9.220 9.100 9.270 78,670,285 721,274,754 9.1683 4.640 4.635 4.645 4.585 4.670 156,152,168 4.6191 0.44%
2013-11-29 0 9.170 9.160 9.170 9.110 9.200 34,111,248 311,998,694 9.1465 4.620 4.615 4.620 4.590 4.635 67,707,208 4.6081 0.77%
2013-11-28 0 9.100 9.100 9.120 9.090 9.340 75,116,063 690,895,386 9.1977 4.585 4.585 4.595 4.580 4.706 149,097,415 4.6339 -0.98%
2013-11-27 0 9.190 9.180 9.190 9.120 9.280 99,840,503 917,330,672 9.1880 4.630 4.625 4.630 4.595 4.675 198,172,805 4.6289 -0.43%
2013-11-26 0 9.230 9.220 9.230 9.180 9.310 81,480,242 752,251,628 9.2323 4.650 4.645 4.650 4.625 4.690 161,729,635 4.6513 -0.97%
2013-11-25 0 9.320 9.330 9.340 9.270 9.410 107,353,179 1,002,566,802 9.3390 4.695 4.701 4.706 4.670 4.741 213,084,669 4.7050 -1.06%
2013-11-22 0 9.420 9.420 9.430 9.340 9.600 88,012,427 832,086,539 9.4542 4.746 4.746 4.751 4.706 4.837 174,695,329 4.7631 -0.21%
2013-11-21 0 9.440 9.440 9.450 9.420 9.570 62,249,944 590,193,525 9.4810 4.756 4.756 4.761 4.746 4.821 123,559,534 4.7766 -1.56%
2013-11-20 0 9.590 9.580 9.590 9.460 9.640 89,195,109 851,608,520 9.5477 4.831 4.826 4.831 4.766 4.857 177,042,827 4.8102 1.05%
2013-11-19 0 9.490 9.510 9.520 9.300 9.650 268,927,581 2,552,654,053 9.4920 4.781 4.791 4.796 4.685 4.862 533,792,713 4.7821 2.48%
2013-11-18 0 9.260 9.250 9.260 9.020 9.290 231,289,780 2,123,515,275 9.1812 4.665 4.660 4.665 4.544 4.680 459,085,672 4.6255 4.87%
2013-11-15 0 8.830 8.820 8.830 8.650 8.830 110,592,846 971,280,355 8.7825 4.449 4.444 4.449 4.358 4.449 219,515,065 4.4247 2.79%
2013-11-14 0 8.590 8.570 8.580 8.540 8.650 40,927,315 352,065,046 8.6022 4.328 4.318 4.323 4.302 4.358 81,236,378 4.3338 1.06%
2013-11-13 0 8.500 8.510 8.520 8.500 8.630 108,978,081 931,880,947 8.5511 4.282 4.287 4.292 4.282 4.348 216,309,928 4.3081 -2.41%
2013-11-12 0 8.710 8.710 8.730 8.700 8.810 56,645,373 495,223,630 8.7425 4.388 4.388 4.398 4.383 4.439 112,435,055 4.4045 -0.34%
2013-11-11 0 8.740 8.740 8.750 8.530 8.830 69,987,235 608,336,595 8.6921 4.403 4.403 4.408 4.297 4.449 138,917,235 4.3791 1.51%
2013-11-08 0 8.610 8.600 8.610 8.550 8.650 53,138,281 457,129,935 8.6026 4.338 4.333 4.338 4.308 4.358 105,473,849 4.3341 -0.23%
2013-11-07 0 8.630 8.620 8.630 8.560 8.690 68,296,369 588,876,395 8.6224 4.348 4.343 4.348 4.313 4.378 135,561,046 4.3440 -0.46%
2013-11-06 0 8.670 8.650 8.670 8.580 8.700 90,736,282 786,104,646 8.6636 4.368 4.358 4.368 4.323 4.383 180,101,892 4.3648 -0.46%
2013-11-05 0 8.710 8.700 8.710 8.690 8.870 79,830,681 696,860,767 8.7292 4.388 4.383 4.388 4.378 4.469 158,455,431 4.3978 -0.91%
2013-11-04 0 8.790 8.770 8.790 8.760 8.890 62,677,076 552,389,126 8.8133 4.428 4.418 4.428 4.413 4.479 124,407,345 4.4402 -0.34%
2013-11-01 0 8.820 8.810 8.820 8.720 8.880 107,828,159 950,575,739 8.8157 4.444 4.439 4.444 4.393 4.474 214,027,454 4.4414 -0.68%
2013-10-31 0 8.880 8.870 8.880 8.820 8.930 85,662,826 759,755,996 8.8691 4.474 4.469 4.474 4.444 4.499 170,031,620 4.4683 -1.33%
2013-10-30 0 9.000 8.990 9.000 8.810 9.010 85,101,185 758,128,740 8.9086 4.534 4.529 4.534 4.439 4.539 168,916,822 4.4882 1.01%
2013-10-29 0 8.910 8.900 8.910 8.810 8.960 63,755,692 566,864,020 8.8912 4.489 4.484 4.489 4.439 4.514 126,548,284 4.4794 1.60%
2013-10-28 0 8.770 8.770 8.780 8.720 8.810 38,925,335 341,407,265 8.7708 4.418 4.418 4.423 4.393 4.439 77,262,660 4.4188 0.57%
2013-10-25 0 8.720 8.700 8.710 8.640 8.800 89,929,619 781,950,769 8.6951 4.393 4.383 4.388 4.353 4.433 178,500,752 4.3807 -1.58%
2013-10-24 0 8.860 8.860 8.870 8.850 8.960 69,605,145 618,364,640 8.8839 4.464 4.464 4.469 4.459 4.514 138,158,827 4.4758 -0.89%
2013-10-23 0 8.940 8.940 8.950 8.870 9.180 120,085,282 1,081,061,369 9.0024 4.504 4.504 4.509 4.469 4.625 238,356,543 4.5355 -1.76%
2013-10-22 0 9.100 9.090 9.100 8.970 9.120 38,976,153 353,099,338 9.0594 4.585 4.580 4.585 4.519 4.595 77,363,528 4.5642 0.66%
2013-10-21 0 9.040 9.040 9.050 9.010 9.160 29,844,407 271,092,845 9.0835 4.554 4.554 4.559 4.539 4.615 59,237,981 4.5763 -0.55%
2013-10-18 0 9.090 9.090 9.100 9.020 9.110 56,778,860 515,200,189 9.0738 4.580 4.580 4.585 4.544 4.590 112,700,013 4.5714 1.22%
2013-10-17 0 8.980 8.960 8.970 8.960 9.180 60,861,849 552,370,742 9.0758 4.524 4.514 4.519 4.514 4.625 120,804,312 4.5724 -1.10%
2013-10-16 0 9.080 9.060 9.080 8.950 9.100 82,219,570 744,524,003 9.0553 4.575 4.564 4.575 4.509 4.585 163,197,122 4.5621 1.00%
2013-10-15 0 8.990 8.980 9.000 8.940 9.050 51,207,776 460,377,461 8.9904 4.529 4.524 4.534 4.504 4.559 101,642,002 4.5294 0.90%
2013-10-11 0 8.910 8.910 8.940 8.900 9.000 86,447,125 773,903,333 8.9523 4.489 4.489 4.504 4.484 4.534 171,588,371 4.5102 1.02%
2013-10-10 0 8.820 8.820 8.830 8.700 8.910 95,277,168 838,982,429 8.8057 4.444 4.444 4.449 4.383 4.489 189,115,069 4.4364 -0.79%
2013-10-09 0 8.890 8.880 8.890 8.600 8.910 138,878,212 1,222,363,710 8.8017 4.479 4.474 4.479 4.333 4.489 275,658,515 4.4343 2.42%
2013-10-08 0 8.680 8.670 8.680 8.540 8.750 64,166,214 555,900,119 8.6634 4.373 4.368 4.373 4.302 4.408 127,363,126 4.3647 1.52%
2013-10-07 0 8.550 8.540 8.550 8.500 8.600 66,533,160 568,317,718 8.5419 4.308 4.302 4.308 4.282 4.333 132,061,263 4.3034 -0.70%
2013-10-04 0 8.610 8.600 8.610 8.520 8.640 46,687,782 401,112,107 8.5914 4.338 4.333 4.338 4.292 4.353 92,670,293 4.3284 -0.35%
2013-10-03 0 8.640 8.630 8.650 8.550 8.680 46,220,547 398,790,994 8.6280 4.353 4.348 4.358 4.308 4.373 91,742,882 4.3468 1.41%
2013-10-02 0 8.520 8.500 8.510 8.500 8.650 59,654,294 510,634,115 8.5599 4.292 4.282 4.287 4.282 4.358 118,407,444 4.3125 -0.47%
2013-09-30 0 8.560 8.530 8.570 8.510 8.710 67,957,236 581,856,820 8.5621 4.313 4.297 4.318 4.287 4.388 134,887,903 4.3136 -1.72%
2013-09-27 0 8.710 8.700 8.710 8.620 8.740 62,378,897 542,263,809 8.6931 4.388 4.383 4.388 4.343 4.403 123,815,492 4.3796 0.58%
2013-09-26 0 8.660 8.650 8.660 8.600 8.710 46,428,477 401,926,369 8.6569 4.363 4.358 4.363 4.333 4.388 92,155,600 4.3614 -0.23%
2013-09-25 0 8.680 8.670 8.680 8.660 8.820 59,801,520 521,536,194 8.7211 4.373 4.368 4.373 4.363 4.444 118,699,672 4.3937 -0.46%
2013-09-24 0 8.720 8.720 8.730 8.670 8.800 82,371,243 718,269,060 8.7199 4.393 4.393 4.398 4.368 4.433 163,498,177 4.3931 -1.47%
2013-09-23 0 8.850 8.830 8.840 8.740 8.930 75,818,765 670,672,844 8.8457 4.459 4.449 4.454 4.403 4.499 150,492,204 4.4565 -0.90%
2013-09-19 0 8.930 8.950 8.960 8.860 8.960 121,046,758 1,078,043,744 8.9060 4.499 4.509 4.514 4.464 4.514 240,264,971 4.4869 2.17%
2013-09-18 0 8.740 8.740 8.760 8.710 8.810 50,272,060 439,693,255 8.7463 4.403 4.403 4.413 4.388 4.439 99,784,705 4.4064 -0.23%
2013-09-17 0 8.760 8.750 8.770 8.710 8.810 61,623,884 538,968,982 8.7461 4.413 4.408 4.418 4.388 4.439 122,316,871 4.4063 -0.68%
2013-09-16 0 8.820 8.820 8.830 8.710 8.840 82,461,924 723,073,122 8.7686 4.444 4.444 4.449 4.388 4.454 163,678,169 4.4177 1.73%
2013-09-13 0 8.670 8.660 8.670 8.630 8.720 57,780,462 500,593,267 8.6637 4.368 4.363 4.368 4.348 4.393 114,688,086 4.3648 -0.23%
2013-09-12 0 8.690 8.690 8.700 8.560 8.770 97,398,941 847,145,768 8.6977 4.378 4.378 4.383 4.313 4.418 193,326,563 4.3819 1.05%
2013-09-11 0 8.600 8.590 8.600 8.560 8.850 153,119,514 1,322,810,526 8.6391 4.333 4.328 4.333 4.313 4.459 303,925,988 4.3524 -2.60%
2013-09-10 0 8.830 8.820 8.830 8.710 8.880 93,348,739 819,643,643 8.7804 4.449 4.444 4.449 4.388 4.474 185,287,342 4.4236 0.23%
2013-09-09 0 8.810 8.800 8.810 8.700 8.850 64,124,270 563,406,867 8.7862 4.439 4.433 4.439 4.383 4.459 127,279,872 4.4265 1.26%
2013-09-06 0 8.700 8.700 8.710 8.660 8.820 102,155,177 892,773,135 8.7394 4.383 4.383 4.388 4.363 4.444 202,767,187 4.4029 0.00%
2013-09-05 0 8.700 8.700 8.710 8.490 8.730 139,796,173 1,207,532,817 8.6378 4.383 4.383 4.388 4.277 4.398 277,480,570 4.3518 2.59%
2013-09-04 0 8.480 8.470 8.480 8.360 8.510 94,591,709 800,662,667 8.4644 4.272 4.267 4.272 4.212 4.287 187,754,506 4.2644 1.10%
2013-09-03 0 8.590 8.580 8.590 8.530 8.650 123,065,781 1,057,243,594 8.5909 4.226 4.221 4.226 4.196 4.255 250,170,006 4.2261 0.59%
2013-09-02 0 8.540 8.540 8.550 8.430 8.640 100,762,616 860,454,525 8.5394 4.201 4.201 4.206 4.147 4.250 204,831,790 4.2008 1.18%
2013-08-30 0 8.440 8.420 8.430 8.340 8.480 122,009,435 1,028,116,121 8.4265 4.152 4.142 4.147 4.103 4.172 248,022,649 4.1453 0.24%
2013-08-29 0 8.420 8.420 8.430 8.370 8.470 285,182,079 2,404,751,065 8.4323 4.142 4.142 4.147 4.117 4.167 579,722,501 4.1481 1.81%
2013-08-28 0 8.270 8.290 8.300 8.140 8.350 289,410,159 2,392,900,340 8.2682 4.068 4.078 4.083 4.004 4.108 588,317,407 4.0674 -4.39%
2013-08-27 1 - - - - - 0 0 - 4.255 - - - - 0 - 0.00%
2013-08-26 0 8.650 8.650 8.660 8.480 8.720 88,344,106 764,143,996 8.6496 4.255 4.255 4.260 4.172 4.290 179,587,253 4.2550 1.76%
2013-08-23 0 8.500 8.500 8.510 8.480 8.660 171,958,874 1,472,961,334 8.5658 4.181 4.181 4.186 4.172 4.260 349,560,635 4.2138 -2.30%
2013-08-22 0 8.700 8.680 8.710 8.520 8.720 56,741,703 490,404,787 8.6428 4.280 4.270 4.285 4.191 4.290 115,345,403 4.2516 1.05%
2013-08-21 0 8.610 8.610 8.620 8.570 8.740 91,669,927 790,562,413 8.6240 4.236 4.236 4.240 4.216 4.299 186,348,033 4.2424 0.00%
2013-08-20 0 8.610 8.590 8.600 8.590 8.950 156,982,580 1,369,411,991 8.7233 4.236 4.226 4.231 4.226 4.403 319,116,595 4.2913 -3.69%
2013-08-19 0 8.940 8.940 8.950 8.920 9.030 70,105,006 628,867,636 8.9704 4.398 4.398 4.403 4.388 4.442 142,510,531 4.4128 -1.11%
2013-08-16 0 9.040 9.030 9.040 8.950 9.150 203,302,509 1,834,550,779 9.0237 4.447 4.442 4.447 4.403 4.501 413,276,456 4.4390 -2.59%
2013-08-15 0 9.280 9.280 9.290 9.200 9.370 96,239,584 891,326,387 9.2615 4.565 4.565 4.570 4.526 4.609 195,637,301 4.5560 -0.54%
2013-08-13 0 9.330 9.330 9.350 9.160 9.390 75,237,422 698,935,425 9.2897 4.590 4.590 4.600 4.506 4.619 152,943,785 4.5699 1.41%
2013-08-12 0 9.200 9.190 9.210 8.850 9.250 86,435,941 789,901,553 9.1386 4.526 4.521 4.531 4.354 4.550 175,708,306 4.4955 3.72%
2013-08-09 0 8.870 8.840 8.860 8.820 9.000 43,071,833 382,804,306 8.8876 4.363 4.349 4.358 4.339 4.427 87,557,082 4.3721 0.57%
2013-08-08 0 8.820 8.810 8.820 8.810 8.970 42,198,997 374,639,878 8.8779 4.339 4.334 4.339 4.334 4.413 85,782,768 4.3673 0.23%
2013-08-07 0 8.800 8.780 8.790 8.780 8.960 96,267,936 852,905,678 8.8597 4.329 4.319 4.324 4.319 4.408 195,694,936 4.3583 -2.65%
2013-08-06 0 9.040 9.030 9.040 8.930 9.100 57,551,447 517,601,731 8.9937 4.447 4.442 4.447 4.393 4.477 116,991,464 4.4243 -0.99%
2013-08-05 0 9.130 9.130 9.140 9.120 9.200 30,993,918 283,610,140 9.1505 4.491 4.491 4.496 4.486 4.526 63,004,912 4.5014 -0.65%
2013-08-02 0 9.190 9.180 9.190 9.150 9.300 43,990,293 404,361,799 9.1921 4.521 4.516 4.521 4.501 4.575 89,424,142 4.5218 0.44%
2013-08-01 0 9.150 9.150 9.160 9.120 9.260 38,378,208 352,560,169 9.1865 4.501 4.501 4.506 4.486 4.555 78,015,809 4.5191 0.88%
2013-07-31 0 9.070 9.060 9.070 9.060 9.190 69,479,915 633,605,279 9.1193 4.462 4.457 4.462 4.457 4.521 141,239,836 4.4860 -1.63%
2013-07-30 0 9.220 9.210 9.230 9.180 9.350 58,351,440 539,715,114 9.2494 4.536 4.531 4.541 4.516 4.600 118,617,702 4.5500 0.88%
2013-07-29 0 9.140 9.140 9.150 9.050 9.210 41,107,203 375,598,433 9.1370 4.496 4.496 4.501 4.452 4.531 83,563,352 4.4948 -1.08%
2013-07-26 0 9.240 9.230 9.240 9.140 9.390 64,924,586 602,078,629 9.2735 4.545 4.541 4.545 4.496 4.619 131,979,693 4.5619 0.33%
2013-07-25 0 9.210 9.190 9.200 9.170 9.290 44,795,661 413,176,959 9.2236 4.531 4.521 4.526 4.511 4.570 91,061,306 4.5373 -0.54%
2013-07-24 0 9.260 9.240 9.250 9.180 9.470 111,889,282 1,036,565,781 9.2642 4.555 4.545 4.550 4.516 4.659 227,450,247 4.5573 -2.01%
2013-07-23 0 9.450 9.440 9.450 9.310 9.590 159,400,827 1,513,150,952 9.4927 4.649 4.644 4.649 4.580 4.718 324,032,444 4.6698 1.83%
2013-07-22 0 9.280 9.260 9.270 9.160 9.330 58,176,934 538,318,414 9.2531 4.565 4.555 4.560 4.506 4.590 118,262,963 4.5519 0.43%
2013-07-19 0 9.240 9.230 9.240 9.000 9.250 52,156,417 477,793,011 9.1608 4.545 4.541 4.545 4.427 4.550 106,024,364 4.5064 0.00%
2013-07-18 0 9.240 9.220 9.240 9.150 9.290 54,776,611 505,705,465 9.2321 4.545 4.536 4.545 4.501 4.570 111,350,734 4.5416 0.54%
2013-07-17 0 9.190 9.190 9.200 9.050 9.350 52,783,117 486,741,158 9.2215 4.521 4.521 4.526 4.452 4.600 107,298,329 4.5363 0.77%
2013-07-16 0 9.120 9.120 9.130 9.020 9.250 50,614,071 463,006,159 9.1478 4.486 4.486 4.491 4.437 4.550 102,889,059 4.5001 -0.65%
2013-07-15 0 9.180 9.170 9.190 9.140 9.370 64,171,998 592,470,594 9.2325 4.516 4.511 4.521 4.496 4.609 130,449,821 4.5418 -0.76%
2013-07-12 0 9.250 9.240 9.260 9.190 9.390 76,813,517 711,950,516 9.2686 4.550 4.545 4.555 4.521 4.619 156,147,695 4.5595 -1.07%
2013-07-11 0 9.350 9.330 9.350 9.190 9.390 127,283,601 1,185,827,344 9.3164 4.600 4.590 4.600 4.521 4.619 258,744,055 4.5830 2.52%
2013-07-10 0 9.120 9.100 9.120 8.940 9.200 99,659,924 906,120,697 9.0921 4.486 4.477 4.486 4.398 4.526 202,590,221 4.4727 1.56%
2013-07-09 0 8.980 8.980 8.990 8.810 8.990 60,040,450 536,540,088 8.9363 4.418 4.418 4.422 4.334 4.422 122,051,147 4.3960 0.90%
2013-07-08 0 8.900 8.890 8.900 8.600 9.040 109,171,280 967,013,791 8.8578 4.378 4.373 4.378 4.231 4.447 221,925,051 4.3574 -0.78%
2013-07-05 0 8.970 8.950 8.960 8.820 9.160 119,773,860 1,077,506,492 8.9962 4.413 4.403 4.408 4.339 4.506 243,478,138 4.4255 0.11%
2013-07-04 0 8.960 8.960 8.970 8.860 9.080 124,428,024 1,120,349,488 9.0040 4.408 4.408 4.413 4.358 4.467 252,939,194 4.4293 1.82%
2013-07-03 0 8.800 8.800 8.810 8.650 8.940 192,252,980 1,690,103,570 8.7910 4.329 4.329 4.334 4.255 4.398 390,814,804 4.3246 0.00%
2013-07-02 0 8.800 8.770 8.780 8.630 8.880 309,719,758 2,710,902,430 8.7528 4.329 4.314 4.319 4.245 4.368 629,603,071 4.3057 6.67%
2013-06-28 0 8.250 8.250 8.260 8.010 8.370 123,476,382 1,016,262,428 8.2304 4.058 4.058 4.063 3.940 4.117 251,004,682 4.0488 3.38%
2013-06-27 0 7.980 7.970 7.990 7.920 8.190 68,641,370 552,118,495 8.0435 3.926 3.921 3.931 3.896 4.029 139,535,229 3.9568 0.25%
2013-06-26 0 7.960 7.950 7.960 7.760 8.000 95,065,697 750,380,062 7.8933 3.916 3.911 3.916 3.817 3.935 193,251,006 3.8829 1.27%
2013-06-25 0 7.860 7.860 7.870 7.730 8.030 112,874,515 889,286,113 7.8785 3.867 3.867 3.871 3.803 3.950 229,453,044 3.8757 -0.63%
2013-06-24 0 7.910 7.910 7.930 7.800 8.070 120,706,483 957,784,277 7.9348 3.891 3.891 3.901 3.837 3.970 245,373,989 3.9034 -2.47%
2013-06-21 0 8.110 8.100 8.110 7.970 8.200 210,748,800 1,708,484,478 8.1067 3.990 3.985 3.990 3.921 4.034 428,413,391 3.9879 -1.34%
2013-06-20 0 8.220 8.220 8.230 8.130 8.330 105,023,716 865,027,572 8.2365 4.044 4.044 4.049 3.999 4.098 213,493,819 4.0518 -2.26%
2013-06-19 0 8.410 8.400 8.410 8.370 8.600 101,068,553 854,333,468 8.4530 4.137 4.132 4.137 4.117 4.231 205,453,704 4.1583 -2.10%
2013-06-18 0 8.590 8.580 8.590 8.330 8.630 86,185,109 735,805,616 8.5375 4.226 4.221 4.226 4.098 4.245 175,198,410 4.1998 0.82%
2013-06-17 0 8.520 8.520 8.530 8.260 8.630 78,527,044 668,571,252 8.5139 4.191 4.191 4.196 4.063 4.245 159,630,979 4.1882 3.02%
2013-06-14 0 8.270 8.260 8.270 8.240 8.400 99,533,681 828,819,607 8.3270 4.068 4.063 4.068 4.053 4.132 202,333,592 4.0963 -0.48%
2013-06-13 0 8.310 8.310 8.330 8.210 8.550 148,473,226 1,231,998,198 8.2978 4.088 4.088 4.098 4.039 4.206 301,818,649 4.0819 -3.82%
2013-06-11 0 8.640 8.620 8.630 8.550 8.780 63,285,943 547,327,206 8.6485 4.250 4.240 4.245 4.206 4.319 128,648,635 4.2544 -1.71%
2013-06-10 0 8.790 8.770 8.800 8.680 8.910 75,373,309 662,307,244 8.7870 4.324 4.314 4.329 4.270 4.383 153,220,018 4.3226 -1.12%
2013-06-07 0 8.890 8.890 8.900 8.880 8.990 56,905,071 507,420,715 8.9170 4.373 4.373 4.378 4.368 4.422 115,677,500 4.3865 -0.45%
2013-06-06 0 8.930 8.920 8.930 8.910 9.030 50,915,106 455,700,506 8.9502 4.393 4.388 4.393 4.383 4.442 103,501,008 4.4029 -0.78%
2013-06-05 0 9.000 8.990 9.000 8.870 9.070 75,537,493 678,025,568 8.9760 4.427 4.422 4.427 4.363 4.462 153,553,773 4.4156 -0.77%
2013-06-04 0 9.070 9.060 9.070 8.970 9.190 70,224,786 637,945,046 9.0843 4.462 4.457 4.462 4.413 4.521 142,754,021 4.4688 0.78%
2013-06-03 0 9.000 8.990 9.000 8.960 9.090 78,843,020 710,891,707 9.0165 4.427 4.422 4.427 4.408 4.472 160,273,299 4.4355 -0.44%
2013-05-31 0 9.040 9.020 9.050 9.000 9.250 131,552,554 1,195,666,170 9.0889 4.447 4.437 4.452 4.427 4.550 267,422,048 4.4711 -2.16%
2013-05-30 0 9.240 9.240 9.250 9.160 9.350 86,162,687 796,463,731 9.2437 4.545 4.545 4.550 4.506 4.600 175,152,831 4.5473 -0.32%
2013-05-29 0 9.270 9.260 9.270 9.230 9.400 71,044,140 660,394,745 9.2956 4.560 4.555 4.560 4.541 4.624 144,419,617 4.5727 -1.23%
2013-05-28 0 9.550 9.530 9.540 9.440 9.600 56,236,125 534,826,101 9.5104 4.617 4.608 4.612 4.564 4.641 116,316,845 4.5980 0.53%
2013-05-27 0 9.500 9.480 9.500 9.370 9.530 65,364,178 619,404,487 9.4762 4.593 4.583 4.593 4.530 4.608 135,196,992 4.5815 0.53%
2013-05-24 0 9.450 9.450 9.460 9.390 9.560 61,866,131 586,554,962 9.4810 4.569 4.569 4.574 4.540 4.622 127,961,754 4.5838 0.21%
2013-05-23 0 9.430 9.420 9.430 9.400 9.590 117,321,804 1,110,261,395 9.4634 4.559 4.554 4.559 4.545 4.637 242,664,339 4.5753 -2.88%
2013-05-22 0 9.710 9.710 9.720 9.650 9.890 90,466,536 879,251,378 9.7191 4.695 4.695 4.699 4.666 4.782 187,117,836 4.6989 -1.12%
2013-05-21 0 9.820 9.810 9.820 9.770 9.880 63,392,089 622,035,735 9.8125 4.748 4.743 4.748 4.724 4.777 131,117,992 4.7441 -1.11%
2013-05-20 0 9.930 9.920 9.930 9.830 10.00 69,938,207 694,783,568 9.9342 4.801 4.796 4.801 4.753 4.835 144,657,755 4.8029 1.22%
2013-05-16 0 9.810 9.800 9.810 9.760 9.960 87,160,277 855,411,163 9.8142 4.743 4.738 4.743 4.719 4.815 180,279,285 4.7449 -2.10%
2013-05-15 0 10.02 10.02 10.04 9.950 10.06 37,019,653 370,186,541 9.9997 4.844 4.844 4.854 4.811 4.864 76,570,163 4.8346 0.20%
2013-05-14 0 10.00 9.990 10.00 9.900 10.14 48,406,270 482,876,043 9.9755 4.835 4.830 4.835 4.786 4.902 100,121,845 4.8229 -0.60%
2013-05-13 0 10.06 10.06 10.08 9.980 10.18 60,402,894 607,720,001 10.061 4.864 4.864 4.873 4.825 4.922 124,935,245 4.8643 -1.95%
2013-05-10 0 10.26 10.26 10.28 10.16 10.38 62,574,833 643,552,436 10.285 4.960 4.960 4.970 4.912 5.018 129,427,608 4.9723 0.20%
2013-05-09 0 10.24 10.24 10.26 10.14 10.44 67,897,905 698,807,517 10.292 4.951 4.951 4.960 4.902 5.047 140,437,665 4.9759 -0.19%
2013-05-08 0 10.26 10.24 10.26 10.02 10.38 134,301,337 1,372,518,842 10.220 4.960 4.951 4.960 4.844 5.018 277,784,214 4.9410 2.91%
2013-05-07 0 9.970 9.960 9.970 9.660 10.00 80,538,012 799,143,154 9.9226 4.820 4.815 4.820 4.670 4.835 166,582,023 4.7973 2.47%
2013-05-06 0 9.730 9.730 9.740 9.640 9.820 81,092,320 791,161,112 9.7563 4.704 4.704 4.709 4.661 4.748 167,728,534 4.7169 2.10%
2013-05-03 0 9.530 9.530 9.540 9.500 9.700 88,699,806 850,794,045 9.5918 4.608 4.608 4.612 4.593 4.690 183,463,594 4.6374 -1.35%
2013-05-02 0 9.660 9.650 9.660 9.550 9.710 67,020,152 645,252,714 9.6277 4.670 4.666 4.670 4.617 4.695 138,622,151 4.6548 -2.13%
2013-04-30 0 9.870 9.860 9.870 9.820 10.00 55,776,963 551,646,350 9.8902 4.772 4.767 4.772 4.748 4.835 115,367,130 4.7817 0.41%
2013-04-29 0 9.830 9.810 9.820 9.710 9.870 56,452,944 552,457,922 9.7862 4.753 4.743 4.748 4.695 4.772 116,765,306 4.7314 -0.51%
2013-04-26 0 9.880 9.890 9.900 9.770 9.980 119,754,521 1,184,898,835 9.8944 4.777 4.782 4.786 4.724 4.825 247,696,086 4.7837 1.96%
2013-04-25 0 9.690 9.680 9.690 9.640 9.810 62,138,137 603,667,608 9.7149 4.685 4.680 4.685 4.661 4.743 128,524,361 4.6969 1.36%
2013-04-24 0 9.560 9.560 9.570 9.450 9.590 61,150,199 582,335,330 9.5230 4.622 4.622 4.627 4.569 4.637 126,480,945 4.6041 1.59%
2013-04-23 0 9.410 9.390 9.400 9.270 9.520 70,630,266 661,188,270 9.3613 4.549 4.540 4.545 4.482 4.603 146,089,186 4.5259 -1.16%
2013-04-22 0 9.520 9.520 9.530 9.400 9.580 47,909,948 454,439,894 9.4853 4.603 4.603 4.608 4.545 4.632 99,095,270 4.5859 0.53%
2013-04-19 0 9.470 9.450 9.460 9.260 9.500 96,409,954 905,176,857 9.3888 4.578 4.569 4.574 4.477 4.593 199,410,996 4.5393 1.72%
2013-04-18 0 9.310 9.310 9.320 9.210 9.450 58,760,769 548,769,658 9.3390 4.501 4.501 4.506 4.453 4.569 121,538,731 4.5152 -0.53%
2013-04-17 0 9.360 9.370 9.380 9.350 9.530 101,715,724 959,168,690 9.4299 4.525 4.530 4.535 4.520 4.608 210,385,266 4.5591 -1.37%
2013-04-16 0 9.490 9.480 9.490 9.460 9.550 75,466,464 716,791,681 9.4981 4.588 4.583 4.588 4.574 4.617 156,092,209 4.5921 -1.86%
2013-04-15 0 9.670 9.670 9.680 9.590 9.850 66,797,563 645,454,096 9.6628 4.675 4.675 4.680 4.637 4.762 138,161,756 4.6717 -2.32%
2013-04-12 0 9.900 9.890 9.900 9.870 10.04 54,029,529 535,459,243 9.9105 4.786 4.782 4.786 4.772 4.854 111,752,799 4.7915 -0.80%
2013-04-11 0 9.980 9.980 9.990 9.920 10.16 36,258,353 363,884,361 10.036 4.825 4.825 4.830 4.796 4.912 74,995,516 4.8521 -0.40%
2013-04-10 0 10.02 10.00 10.02 9.830 10.02 64,631,565 641,313,752 9.9226 4.844 4.835 4.844 4.753 4.844 133,681,681 4.7973 0.20%
2013-04-09 0 10.00 9.990 10.00 9.890 10.12 44,520,672 446,546,256 10.030 4.835 4.830 4.835 4.782 4.893 92,085,009 4.8493 1.11%
2013-04-08 0 9.890 9.880 9.890 9.810 10.06 50,549,352 502,574,093 9.9422 4.782 4.777 4.782 4.743 4.864 104,554,521 4.8068 0.41%
2013-04-05 0 9.850 9.860 9.870 9.810 10.08 104,865,897 1,039,578,294 9.9134 4.762 4.767 4.772 4.743 4.873 216,900,974 4.7929 -4.18%
2013-04-03 0 10.28 10.28 10.30 10.16 10.34 33,339,720 342,424,192 10.271 4.970 4.970 4.980 4.912 4.999 68,958,717 4.9656 0.00%
2013-04-02 0 10.28 10.26 10.30 10.18 10.46 66,314,772 685,636,307 10.339 4.970 4.960 4.980 4.922 5.057 137,163,168 4.9987 0.98%
2013-03-28 0 10.18 10.16 10.20 10.06 10.26 73,249,092 744,198,676 10.160 4.922 4.912 4.931 4.864 4.960 151,505,874 4.9120 -0.59%
2013-03-27 0 10.24 10.22 10.24 10.22 10.38 64,823,025 667,157,963 10.292 4.951 4.941 4.951 4.941 5.018 134,077,690 4.9759 0.59%
2013-03-26 0 10.18 10.18 10.20 10.04 10.32 97,365,650 986,781,029 10.135 4.922 4.922 4.931 4.854 4.989 201,387,724 4.8999 0.39%
2013-03-25 0 10.14 10.12 10.16 10.10 10.38 90,643,184 923,984,002 10.194 4.902 4.893 4.912 4.883 5.018 187,483,209 4.9284 -0.98%
2013-03-22 0 10.24 10.22 10.24 10.12 10.36 104,853,570 1,067,749,119 10.183 4.951 4.941 4.951 4.893 5.009 216,875,477 4.9233 -1.35%
2013-03-21 0 10.38 10.36 10.38 10.34 10.56 51,412,615 536,416,597 10.434 5.018 5.009 5.018 4.999 5.105 106,340,065 5.0444 -0.57%
2013-03-20 0 10.44 10.44 10.48 10.22 10.48 58,166,037 603,187,014 10.370 5.047 5.047 5.067 4.941 5.067 120,308,608 5.0137 0.77%
2013-03-19 0 10.36 10.34 10.36 10.32 10.58 49,304,191 513,418,313 10.413 5.009 4.999 5.009 4.989 5.115 101,979,074 5.0345 -0.38%
2013-03-18 0 10.40 10.38 10.40 10.32 10.52 55,614,710 579,296,445 10.416 5.028 5.018 5.028 4.989 5.086 115,031,532 5.0360 -1.70%
2013-03-15 0 10.58 10.54 10.58 10.46 10.70 67,502,881 713,675,112 10.573 5.115 5.096 5.115 5.057 5.173 139,620,611 5.1115 -0.75%
2013-03-14 0 10.66 10.66 10.68 10.50 10.74 53,765,906 570,484,010 10.611 5.154 5.154 5.163 5.076 5.193 111,207,530 5.1299 -0.19%
2013-03-13 0 10.68 10.66 10.68 10.62 10.86 64,223,455 690,435,458 10.751 5.163 5.154 5.163 5.134 5.251 132,837,560 5.1976 -1.48%
2013-03-12 0 10.84 10.82 10.84 10.80 11.00 86,846,779 948,799,220 10.925 5.241 5.231 5.241 5.222 5.318 179,630,857 5.2819 -0.37%
2013-03-11 0 10.88 10.86 10.88 10.78 10.96 60,336,380 656,080,734 10.874 5.260 5.251 5.260 5.212 5.299 124,797,670 5.2572 0.74%
2013-03-08 0 10.80 10.80 10.82 10.64 10.84 59,054,428 635,460,089 10.761 5.222 5.222 5.231 5.144 5.241 122,146,125 5.2025 1.50%
2013-03-07 0 10.64 10.64 10.66 10.54 10.70 42,701,962 453,661,214 10.624 5.144 5.144 5.154 5.096 5.173 88,323,253 5.1364 -0.19%
2013-03-06 0 10.66 10.62 10.64 10.44 10.72 51,713,655 549,815,162 10.632 5.154 5.134 5.144 5.047 5.183 106,962,725 5.1403 1.91%
2013-03-05 0 10.46 10.44 10.46 10.30 10.56 54,039,615 565,874,321 10.471 5.057 5.047 5.057 4.980 5.105 111,773,660 5.0627 0.97%
2013-03-04 0 10.36 10.38 10.40 10.32 10.50 57,772,697 599,365,574 10.375 5.009 5.018 5.028 4.989 5.076 119,495,037 5.0158 -1.33%
2013-03-01 0 10.50 10.48 10.50 10.46 10.64 70,339,118 740,965,580 10.534 5.076 5.067 5.076 5.057 5.144 145,486,985 5.0930 -1.50%
2013-02-28 0 10.66 10.64 10.66 10.60 10.74 58,929,250 628,690,228 10.669 5.154 5.144 5.154 5.125 5.193 121,887,211 5.1580 0.95%
2013-02-27 0 10.56 10.56 10.58 10.42 10.60 62,814,232 661,494,066 10.531 5.105 5.105 5.115 5.038 5.125 129,922,773 5.0914 -0.19%
2013-02-26 0 10.58 10.56 10.58 10.52 10.76 54,625,729 580,339,302 10.624 5.115 5.105 5.115 5.086 5.202 112,985,958 5.1364 -1.31%
2013-02-25 0 10.72 10.70 10.72 10.62 10.90 42,640,189 456,673,386 10.710 5.183 5.173 5.183 5.134 5.270 88,195,484 5.1780 0.19%
2013-02-22 0 10.70 10.70 10.72 10.52 10.82 93,572,299 1,003,485,785 10.724 5.173 5.173 5.183 5.086 5.231 193,541,689 5.1849 0.38%
2013-02-21 0 10.66 10.64 10.66 10.52 10.76 94,654,444 1,007,944,948 10.649 5.154 5.144 5.154 5.086 5.202 195,779,960 5.1484 -0.74%
2013-02-20 0 10.74 10.72 10.74 10.50 10.78 104,192,913 1,113,978,322 10.691 5.193 5.183 5.193 5.076 5.212 215,508,997 5.1691 2.87%
2013-02-19 0 10.44 10.42 10.44 10.42 10.62 48,893,018 513,661,426 10.506 5.047 5.038 5.047 5.038 5.134 101,128,618 5.0793 -0.76%
2013-02-18 0 10.52 10.50 10.54 10.44 10.64 61,710,767 648,665,975 10.511 5.086 5.076 5.096 5.047 5.144 127,640,404 5.0820 -1.13%
2013-02-15 0 10.64 10.62 10.64 10.52 10.66 43,496,085 461,529,734 10.611 5.144 5.134 5.144 5.086 5.154 89,965,789 5.1301 0.19%
2013-02-14 0 10.62 10.60 10.62 10.54 10.68 51,471,240 546,356,578 10.615 5.134 5.125 5.134 5.096 5.163 106,461,323 5.1320 0.38%
2013-02-08 0 10.58 10.56 10.58 10.50 10.76 91,710,310 972,731,060 10.607 5.115 5.105 5.115 5.076 5.202 189,690,415 5.1280 -1.31%
2013-02-07 0 10.72 10.70 10.72 10.44 10.82 106,681,512 1,138,057,298 10.668 5.183 5.173 5.183 5.047 5.231 220,656,329 5.1576 0.94%
2013-02-06 0 10.62 10.60 10.62 10.56 10.68 81,514,148 867,661,813 10.644 5.134 5.125 5.134 5.105 5.163 168,601,028 5.1462 -0.19%
2013-02-05 0 10.64 10.62 10.64 10.52 10.72 116,332,846 1,239,077,588 10.651 5.144 5.134 5.144 5.086 5.183 240,618,812 5.1495 -2.74%
2013-02-04 0 10.94 10.94 10.96 10.84 11.20 75,379,476 828,121,357 10.986 5.289 5.289 5.299 5.241 5.415 155,912,286 5.3115 -1.44%
2013-02-01 0 11.10 11.08 11.10 10.88 11.12 52,828,612 581,903,556 11.015 5.367 5.357 5.367 5.260 5.376 109,268,864 5.3254 0.36%
2013-01-31 0 11.06 11.04 11.06 10.94 11.08 67,160,825 740,052,291 11.019 5.347 5.338 5.347 5.289 5.357 138,913,114 5.3274 -0.72%
2013-01-30 0 11.14 11.14 11.16 11.08 11.32 102,150,324 1,142,740,034 11.187 5.386 5.386 5.396 5.357 5.473 211,284,177 5.4085 0.54%
2013-01-29 0 11.08 11.06 11.08 10.94 11.12 55,777,933 616,982,124 11.061 5.357 5.347 5.357 5.289 5.376 115,369,137 5.3479 0.18%
2013-01-28 0 11.06 11.04 11.06 11.02 11.16 59,740,702 661,387,579 11.071 5.347 5.338 5.347 5.328 5.396 123,565,590 5.3525 0.18%
2013-01-25 0 11.04 11.02 11.04 10.96 11.16 57,585,532 636,405,061 11.051 5.338 5.328 5.338 5.299 5.396 119,107,911 5.3431 -0.54%
2013-01-24 0 11.10 11.12 11.14 11.04 11.24 57,231,951 636,731,636 11.125 5.367 5.376 5.386 5.338 5.434 118,376,577 5.3789 -0.36%
2013-01-23 0 11.14 11.10 11.12 11.06 11.18 66,828,657 743,299,502 11.122 5.386 5.367 5.376 5.347 5.405 138,226,070 5.3774 -0.18%
2013-01-22 0 11.16 11.16 11.18 11.08 11.26 60,975,206 681,741,185 11.181 5.396 5.396 5.405 5.357 5.444 126,118,995 5.4055 0.36%
2013-01-21 0 11.12 11.10 11.14 11.02 11.16 32,373,319 359,785,716 11.114 5.376 5.367 5.386 5.328 5.396 66,959,847 5.3732 -0.18%
2013-01-18 0 11.14 11.12 11.14 11.00 11.20 88,920,248 990,640,535 11.141 5.386 5.376 5.386 5.318 5.415 183,919,548 5.3863 2.01%
2013-01-17 0 10.92 10.92 10.94 10.86 11.00 43,081,543 470,783,817 10.928 5.280 5.280 5.289 5.251 5.318 89,108,365 5.2833 0.00%
2013-01-16 0 10.92 10.90 10.92 10.82 10.98 57,013,063 621,307,969 10.898 5.280 5.270 5.280 5.231 5.309 117,923,836 5.2687 0.18%
2013-01-15 0 10.90 10.88 10.90 10.82 10.98 50,783,232 552,265,124 10.875 5.270 5.260 5.270 5.231 5.309 105,038,271 5.2578 -0.91%
2013-01-14 0 11.00 10.96 10.98 10.82 11.00 49,237,385 539,897,850 10.965 5.318 5.299 5.309 5.231 5.318 101,840,895 5.3014 1.10%
2013-01-11 0 10.88 10.88 10.90 10.84 11.00 48,293,952 526,876,564 10.910 5.260 5.260 5.270 5.241 5.318 99,889,531 5.2746 -0.55%
2013-01-10 0 10.94 10.90 10.94 10.84 11.04 70,547,786 772,480,802 10.950 5.289 5.270 5.289 5.241 5.338 145,918,587 5.2939 0.18%
2013-01-09 0 10.92 10.88 10.92 10.88 11.08 76,890,351 845,748,340 10.999 5.280 5.260 5.280 5.260 5.357 159,037,328 5.3179 0.18%
2013-01-08 0 10.90 10.90 10.92 10.86 11.10 64,673,135 707,495,114 10.940 5.270 5.270 5.280 5.251 5.367 133,767,663 5.2890 -1.80%
2013-01-07 0 11.10 11.08 11.10 11.02 11.20 70,152,067 778,068,178 11.091 5.367 5.357 5.367 5.328 5.415 145,100,095 5.3623 -0.89%
2013-01-04 0 11.20 11.18 11.20 11.10 11.28 59,991,192 671,550,399 11.194 5.415 5.405 5.415 5.367 5.454 124,083,695 5.4121 -0.88%
2013-01-03 0 11.30 11.26 11.28 11.10 11.32 112,654,297 1,264,087,336 11.221 5.463 5.444 5.454 5.367 5.473 233,010,230 5.4250 1.07%
2013-01-02 0 11.18 11.16 11.18 11.04 11.22 92,600,971 1,033,261,661 11.158 5.405 5.396 5.405 5.338 5.425 191,532,628 5.3947 1.82%
2012-12-31 0 10.98 10.94 10.96 10.88 11.00 34,234,941 375,021,281 10.954 5.309 5.289 5.299 5.260 5.318 70,810,361 5.2961 -0.36%
2012-12-28 0 11.02 10.98 11.02 10.92 11.08 39,376,622 433,014,158 10.997 5.328 5.309 5.328 5.280 5.357 81,445,235 5.3166 0.00%
2012-12-27 0 11.02 10.98 11.02 10.94 11.16 41,002,146 451,524,142 11.012 5.328 5.309 5.328 5.289 5.396 84,807,413 5.3241 0.18%
2012-12-24 0 11.00 10.98 11.00 10.92 11.08 26,466,428 291,198,300 11.003 5.318 5.309 5.318 5.280 5.357 54,742,239 5.3194 -0.54%
2012-12-21 0 11.06 11.08 11.10 10.82 11.10 77,118,508 846,553,011 10.977 5.347 5.357 5.367 5.231 5.367 159,509,240 5.3072 0.36%
2012-12-20 0 11.02 11.00 11.02 10.84 11.06 64,320,192 706,187,530 10.979 5.328 5.318 5.328 5.241 5.347 133,037,648 5.3082 0.18%
2012-12-19 0 11.00 11.00 11.02 10.76 11.06 78,085,795 856,595,034 10.970 5.318 5.318 5.328 5.202 5.347 161,509,942 5.3037 1.48%
2012-12-18 0 10.84 10.82 10.86 10.76 10.88 44,759,993 483,743,829 10.808 5.241 5.231 5.251 5.202 5.260 92,580,013 5.2251 -0.18%
2012-12-17 0 10.86 10.86 10.88 10.80 10.98 56,296,013 612,208,272 10.875 5.251 5.251 5.260 5.222 5.309 116,440,715 5.2577 -0.37%
2012-12-14 0 10.90 10.86 10.90 10.74 11.00 73,865,144 806,617,302 10.920 5.270 5.251 5.270 5.193 5.318 152,780,095 5.2796 1.30%
2012-12-13 0 10.76 10.78 10.80 10.64 10.86 56,563,739 608,838,377 10.764 5.202 5.212 5.222 5.144 5.251 116,994,470 5.2040 -0.37%
2012-12-12 0 10.80 10.78 10.80 10.66 10.82 53,637,985 577,599,482 10.768 5.222 5.212 5.222 5.154 5.231 110,942,943 5.2063 1.12%
2012-12-11 0 10.68 10.66 10.68 10.62 10.78 42,338,371 452,179,155 10.680 5.163 5.154 5.163 5.134 5.212 87,571,214 5.1636 -0.19%
2012-12-10 0 10.70 10.66 10.68 10.62 10.82 43,041,190 459,968,556 10.687 5.173 5.154 5.163 5.134 5.231 89,024,900 5.1667 0.19%
2012-12-07 0 10.68 10.64 10.68 10.60 10.86 76,679,551 823,697,892 10.742 5.163 5.144 5.163 5.125 5.251 158,601,316 5.1935 0.38%
2012-12-06 0 10.64 10.62 10.64 10.50 10.68 86,964,203 923,157,922 10.615 5.144 5.134 5.144 5.076 5.163 179,873,733 5.1323 0.76%
2012-12-05 0 10.56 10.56 10.58 10.30 10.66 104,023,078 1,095,757,878 10.534 5.105 5.105 5.115 4.980 5.154 215,157,716 5.0928 2.33%
2012-12-04 0 10.32 10.30 10.32 10.12 10.34 39,198,693 401,975,488 10.255 4.989 4.980 4.989 4.893 4.999 81,077,213 4.9579 0.78%
2012-12-03 0 10.24 10.20 10.24 10.14 10.48 51,539,335 529,078,175 10.266 4.951 4.931 4.951 4.902 5.067 106,602,168 4.9631 -1.35%
2012-11-30 0 10.38 10.34 10.38 10.16 10.44 93,654,406 968,230,662 10.338 5.018 4.999 5.018 4.912 5.047 193,711,516 4.9983 1.76%
2012-11-29 0 10.20 10.16 10.18 10.08 10.30 52,768,495 538,849,345 10.212 4.931 4.912 4.922 4.873 4.980 109,144,520 4.9370 0.20%
2012-11-28 0 10.18 10.16 10.18 10.06 10.20 63,943,254 647,253,216 10.122 4.922 4.912 4.922 4.864 4.931 132,258,002 4.8939 -0.97%
2012-11-27 0 10.28 10.26 10.28 10.22 10.42 76,339,911 787,148,471 10.311 4.970 4.960 4.970 4.941 5.038 157,898,817 4.9851 0.98%
2012-11-26 0 10.18 10.18 10.20 10.16 10.32 64,342,679 657,897,946 10.225 4.922 4.922 4.931 4.912 4.989 133,084,159 4.9435 -0.97%
2012-11-23 0 10.28 10.24 10.26 10.18 10.32 72,196,098 740,914,593 10.263 4.970 4.951 4.960 4.922 4.989 149,327,898 4.9617 0.00%
2012-11-22 0 10.28 10.26 10.28 10.18 10.34 73,448,319 754,267,793 10.269 4.970 4.960 4.970 4.922 4.999 151,917,948 4.9650 0.98%
2012-11-21 0 10.18 10.16 10.18 10.02 10.26 76,354,846 773,431,034 10.129 4.922 4.912 4.922 4.844 4.960 157,929,708 4.8973 0.20%
2012-11-20 0 10.16 10.14 10.16 10.12 10.34 58,996,618 602,244,837 10.208 4.912 4.902 4.912 4.893 4.999 122,026,553 4.9354 -0.59%
2012-11-19 0 10.22 10.20 10.24 10.12 10.28 43,521,132 444,644,514 10.217 4.941 4.931 4.951 4.893 4.970 90,017,596 4.9395 0.79%
2012-11-16 0 10.14 10.12 10.14 10.06 10.24 60,600,930 614,292,915 10.137 4.902 4.893 4.902 4.864 4.951 125,344,856 4.9008 0.40%
2012-11-15 0 10.10 10.08 10.10 10.06 10.28 58,764,913 596,350,139 10.148 4.883 4.873 4.883 4.864 4.970 121,547,302 4.9063 -1.75%
2012-11-14 0 10.28 10.26 10.28 10.08 10.32 55,805,558 570,942,466 10.231 4.970 4.960 4.970 4.873 4.989 115,426,275 4.9464 1.38%
2012-11-13 0 10.14 10.14 10.16 10.10 10.28 62,113,709 632,491,878 10.183 4.902 4.902 4.912 4.883 4.970 128,473,835 4.9231 -1.93%
2012-11-12 0 10.34 10.32 10.34 10.20 10.36 54,192,161 557,850,380 10.294 4.999 4.989 4.999 4.931 5.009 112,089,181 4.9768 0.78%
2012-11-09 0 10.26 10.26 10.28 10.20 10.34 72,868,980 748,364,159 10.270 4.960 4.960 4.970 4.931 4.999 150,719,664 4.9653 -0.97%
2012-11-08 0 10.36 10.36 10.38 10.32 10.54 83,082,826 866,349,148 10.428 5.009 5.009 5.018 4.989 5.096 171,845,628 5.0414 -3.00%
2012-11-07 0 10.68 10.64 10.68 10.44 10.70 67,277,533 713,283,574 10.602 5.163 5.144 5.163 5.047 5.173 139,154,509 5.1258 1.14%
2012-11-06 0 10.56 10.56 10.58 10.44 10.64 43,611,960 459,951,529 10.546 5.105 5.105 5.115 5.047 5.144 90,205,461 5.0989 0.19%
2012-11-05 0 10.54 10.54 10.56 10.46 10.64 59,162,213 622,549,765 10.523 5.096 5.096 5.105 5.057 5.144 122,369,064 5.0875 -1.13%
2012-11-02 0 10.66 10.66 10.68 10.56 10.82 97,480,298 1,043,205,499 10.702 5.154 5.154 5.163 5.105 5.231 201,624,858 5.1740 1.33%
2012-11-01 0 10.52 10.50 10.52 10.30 10.54 108,423,863 1,132,160,683 10.442 5.086 5.076 5.086 4.980 5.096 224,260,147 5.0484 -0.57%
2012-10-31 0 10.58 10.54 10.56 10.34 10.66 142,859,185 1,496,770,589 10.477 5.115 5.096 5.105 4.999 5.154 295,484,969 5.0655 -2.04%
2012-10-30 0 10.80 10.76 10.80 10.74 10.98 74,303,209 804,991,911 10.834 5.222 5.202 5.222 5.193 5.309 153,686,173 5.2379 0.37%
2012-10-29 0 10.76 10.76 10.78 10.58 10.86 66,064,362 708,503,226 10.724 5.202 5.202 5.212 5.115 5.251 136,645,229 5.1850 2.09%
2012-10-26 0 10.54 10.54 10.56 10.52 10.74 45,387,591 481,872,291 10.617 5.096 5.096 5.105 5.086 5.193 93,878,115 5.1330 -1.13%
2012-10-25 0 10.66 10.64 10.66 10.56 10.78 64,315,527 684,847,549 10.648 5.154 5.144 5.154 5.105 5.212 133,027,999 5.1481 -0.19%
2012-10-24 0 10.68 10.66 10.68 10.66 10.82 85,496,937 916,832,296 10.724 5.163 5.154 5.163 5.154 5.231 176,838,891 5.1846 -2.38%
2012-10-22 0 10.94 10.92 10.94 10.84 11.02 64,234,127 701,326,491 10.918 5.289 5.280 5.289 5.241 5.328 132,859,634 5.2787 -1.26%
2012-10-19 0 11.08 11.06 11.08 10.88 11.14 76,677,654 846,180,753 11.036 5.357 5.347 5.357 5.260 5.386 158,597,393 5.3354 0.54%
2012-10-18 0 11.02 11.02 11.04 10.90 11.08 82,018,652 904,360,271 11.026 5.328 5.328 5.338 5.270 5.357 169,644,527 5.3309 1.47%
2012-10-17 0 10.86 10.84 10.88 10.68 10.88 70,005,062 754,698,601 10.781 5.251 5.241 5.260 5.163 5.260 144,796,035 5.2121 1.50%
2012-10-16 0 10.70 10.70 10.72 10.52 10.78 102,771,872 1,096,140,116 10.666 5.173 5.173 5.183 5.086 5.212 212,569,765 5.1566 2.29%
2012-10-15 0 10.46 10.46 10.48 10.40 10.56 55,226,657 579,518,401 10.493 5.057 5.057 5.067 5.028 5.105 114,228,896 5.0733 0.77%
2012-10-12 0 10.38 10.38 10.40 10.32 10.50 42,354,396 440,815,068 10.408 5.018 5.018 5.028 4.989 5.076 87,604,360 5.0319 0.00%
2012-10-11 0 10.38 10.36 10.38 10.12 10.42 69,763,333 721,116,459 10.337 5.018 5.009 5.018 4.893 5.038 144,296,051 4.9975 1.76%
2012-10-10 0 10.20 10.18 10.20 10.06 10.32 45,183,428 462,678,319 10.240 4.931 4.922 4.931 4.864 4.989 93,455,831 4.9508 0.59%
2012-10-09 0 10.14 10.16 10.18 9.950 10.32 100,373,702 1,022,752,225 10.189 4.902 4.912 4.922 4.811 4.989 207,609,474 4.9263 2.11%
2012-10-08 0 9.930 9.920 9.940 9.900 10.10 73,665,969 732,450,809 9.9429 4.801 4.796 4.806 4.786 4.883 152,368,128 4.8071 -1.88%
2012-10-05 0 10.12 10.12 10.14 10.04 10.24 39,107,998 397,999,364 10.177 4.893 4.893 4.902 4.854 4.951 80,889,623 4.9203 1.20%
2012-10-04 0 10.00 10.00 10.02 9.960 10.06 44,996,366 449,314,903 9.9856 4.835 4.835 4.844 4.815 4.864 93,068,918 4.8278 -0.60%
2012-10-03 0 10.06 10.06 10.08 9.960 10.14 57,425,896 576,970,893 10.047 4.864 4.864 4.873 4.815 4.902 118,777,726 4.8576 -0.98%
2012-09-28 0 10.16 10.14 10.18 10.12 10.30 42,099,699 429,825,547 10.210 4.912 4.902 4.922 4.893 4.980 87,077,553 4.9361 0.00%
2012-09-27 0 10.16 10.14 10.16 9.970 10.36 65,838,916 670,368,901 10.182 4.912 4.902 4.912 4.820 5.009 136,178,924 4.9227 1.20%
2012-09-26 0 10.04 10.04 10.06 9.950 10.06 31,843,587 319,031,482 10.019 4.854 4.854 4.864 4.811 4.864 65,864,168 4.8438 -1.18%
2012-09-25 0 10.16 10.14 10.16 10.02 10.18 35,732,640 361,171,936 10.108 4.912 4.902 4.912 4.844 4.922 73,908,150 4.8868 0.20%
2012-09-24 0 10.14 10.14 10.16 9.970 10.16 46,993,779 473,295,350 10.071 4.902 4.902 4.912 4.820 4.912 97,200,298 4.8693 -0.39%
2012-09-21 0 10.18 10.16 10.22 10.08 10.30 79,821,755 812,600,715 10.180 4.922 4.912 4.941 4.873 4.980 165,100,542 4.9219 1.39%
2012-09-20 0 10.04 10.00 10.04 9.930 10.18 92,877,537 936,518,394 10.083 4.854 4.835 4.854 4.801 4.922 192,104,667 4.8750 -1.76%
2012-09-19 0 10.22 10.20 10.24 9.960 10.32 129,534,765 1,321,473,309 10.202 4.941 4.931 4.951 4.815 4.989 267,925,202 4.9322 2.71%
2012-09-18 0 9.950 9.950 9.960 9.930 10.06 74,739,541 747,500,909 10.001 4.811 4.811 4.815 4.801 4.864 154,588,667 4.8354 -0.40%
2012-09-17 0 9.990 9.980 10.00 9.960 10.10 58,704,467 587,556,825 10.009 4.830 4.825 4.835 4.815 4.883 121,422,278 4.8390 0.81%
2012-09-14 0 9.910 9.890 9.900 9.820 9.950 119,141,998 1,177,349,233 9.8819 4.791 4.782 4.786 4.748 4.811 246,429,165 4.7776 3.55%
2012-09-13 0 9.570 9.550 9.570 9.480 9.660 47,938,284 460,289,271 9.6017 4.627 4.617 4.627 4.583 4.670 99,153,879 4.6422 -0.10%
2012-09-12 0 9.580 9.570 9.580 9.510 9.610 73,951,438 707,417,691 9.5660 4.632 4.627 4.632 4.598 4.646 152,958,582 4.6249 1.38%
2012-09-11 0 9.450 9.440 9.450 9.260 9.480 71,017,019 669,898,461 9.4329 4.569 4.564 4.569 4.477 4.583 146,889,132 4.5606 0.85%
2012-09-10 0 9.370 9.350 9.360 9.250 9.420 70,462,031 658,249,915 9.3419 4.530 4.520 4.525 4.472 4.554 145,741,214 4.5166 0.00%
2012-09-07 0 9.370 9.380 9.390 9.130 9.390 89,105,093 826,645,885 9.2772 4.530 4.535 4.540 4.414 4.540 184,301,875 4.4853 2.74%
2012-09-06 0 9.120 9.110 9.130 9.050 9.160 49,627,912 452,122,287 9.1102 4.409 4.404 4.414 4.375 4.429 102,648,647 4.4046 0.44%
2012-09-05 0 9.080 9.080 9.100 9.030 9.200 65,829,278 598,009,866 9.0843 4.390 4.390 4.400 4.366 4.448 136,158,989 4.3920 -0.80%
2012-09-04 0 9.340 9.330 9.350 9.330 9.440 43,436,119 406,599,793 9.3609 4.426 4.421 4.430 4.421 4.473 91,671,157 4.4354 -0.11%
2012-09-03 0 9.350 9.350 9.360 9.340 9.470 46,813,850 439,528,054 9.3888 4.430 4.430 4.435 4.426 4.487 98,799,798 4.4487 0.00%
2012-08-31 0 9.350 9.340 9.350 9.330 9.430 53,180,481 497,868,318 9.3619 4.430 4.426 4.430 4.421 4.468 112,236,459 4.4359 -0.95%
2012-08-30 0 9.440 9.420 9.430 9.300 9.460 44,296,647 415,887,411 9.3887 4.473 4.463 4.468 4.407 4.482 93,487,286 4.4486 -0.11%
2012-08-29 0 9.450 9.450 9.460 9.430 9.560 43,966,581 417,525,312 9.4964 4.478 4.478 4.482 4.468 4.530 92,790,687 4.4996 0.11%
2012-08-28 0 9.440 9.440 9.460 9.360 9.500 58,555,657 552,270,399 9.4315 4.473 4.473 4.482 4.435 4.501 123,580,673 4.4689 -0.63%
2012-08-27 0 9.500 9.500 9.510 9.410 9.630 91,613,800 868,862,062 9.4840 4.501 4.501 4.506 4.459 4.563 193,349,296 4.4937 -1.55%
2012-08-24 0 9.650 9.630 9.650 9.500 9.700 55,939,336 538,281,321 9.6226 4.572 4.563 4.572 4.501 4.596 118,058,974 4.5594 -0.62%
2012-08-23 0 9.710 9.700 9.720 9.650 9.810 54,575,805 531,091,811 9.7313 4.601 4.596 4.606 4.572 4.648 115,181,266 4.6109 0.83%
2012-08-22 0 9.630 9.630 9.640 9.510 9.800 90,534,199 870,167,699 9.6115 4.563 4.563 4.568 4.506 4.643 191,070,817 4.5542 -2.33%
2012-08-21 0 9.860 9.850 9.870 9.730 9.950 62,176,304 611,874,898 9.8410 4.672 4.667 4.677 4.610 4.715 131,221,984 4.6629 -0.30%
2012-08-20 0 9.890 9.880 9.900 9.770 9.910 31,591,819 310,805,186 9.8382 4.686 4.681 4.691 4.629 4.696 66,673,972 4.6616 0.10%
2012-08-17 0 9.880 9.860 9.880 9.800 9.950 73,391,454 725,316,627 9.8828 4.681 4.672 4.681 4.643 4.715 154,891,359 4.6827 1.23%
2012-08-16 0 9.760 9.720 9.730 9.660 9.780 53,323,238 518,965,385 9.7324 4.625 4.606 4.610 4.577 4.634 112,537,746 4.6115 0.51%
2012-08-15 0 9.710 9.700 9.710 9.630 9.770 63,155,483 612,361,549 9.6961 4.601 4.596 4.601 4.563 4.629 133,288,524 4.5943 -0.72%
2012-08-14 0 9.780 9.770 9.780 9.690 9.890 76,011,675 740,735,466 9.7450 4.634 4.629 4.634 4.591 4.686 160,421,288 4.6174 0.72%
2012-08-13 0 9.710 9.700 9.710 9.670 9.850 47,851,213 465,469,933 9.7274 4.601 4.596 4.601 4.582 4.667 100,989,134 4.6091 -1.12%
2012-08-10 0 9.820 9.810 9.820 9.690 9.880 69,865,969 683,157,006 9.7781 4.653 4.648 4.653 4.591 4.681 147,450,885 4.6331 0.10%
2012-08-09 0 9.810 9.800 9.820 9.730 9.910 92,843,750 912,902,686 9.8327 4.648 4.643 4.653 4.610 4.696 195,945,083 4.6590 0.62%
2012-08-08 0 9.750 9.730 9.740 9.720 9.830 118,084,489 1,155,976,041 9.7894 4.620 4.610 4.615 4.606 4.658 249,215,214 4.6385 1.14%
2012-08-07 0 9.640 9.620 9.630 9.600 9.660 82,248,140 791,860,883 9.6277 4.568 4.558 4.563 4.549 4.577 173,583,237 4.5619 0.63%
2012-08-06 0 9.580 9.580 9.590 9.560 9.630 79,720,418 764,874,805 9.5945 4.539 4.539 4.544 4.530 4.563 168,248,525 4.5461 1.59%
2012-08-03 0 9.430 9.430 9.440 9.310 9.500 132,275,735 1,244,048,044 9.4050 4.468 4.468 4.473 4.411 4.501 279,165,587 4.4563 -1.77%
2012-08-02 0 9.600 9.590 9.600 9.550 9.690 104,413,031 1,002,230,429 9.5987 4.549 4.544 4.549 4.525 4.591 220,361,845 4.5481 -2.54%
2012-08-01 0 9.850 9.850 9.860 9.710 9.930 88,994,931 876,776,399 9.8520 4.667 4.667 4.672 4.601 4.705 187,822,219 4.6681 1.34%
2012-07-31 0 9.720 9.700 9.720 9.580 9.790 76,227,255 740,354,985 9.7125 4.606 4.596 4.606 4.539 4.639 160,876,266 4.6020 1.78%
2012-07-30 0 9.550 9.520 9.540 9.430 9.620 64,149,301 611,290,733 9.5292 4.525 4.511 4.520 4.468 4.558 135,385,959 4.5152 0.53%
2012-07-27 0 9.500 9.490 9.500 9.490 9.650 48,495,971 463,814,778 9.5640 4.501 4.497 4.501 4.497 4.572 102,349,884 4.5317 1.28%
2012-07-26 0 9.380 9.350 9.360 9.290 9.440 50,502,812 473,277,428 9.3713 4.444 4.430 4.435 4.402 4.473 106,585,287 4.4404 0.75%
2012-07-25 0 9.310 9.300 9.320 9.220 9.360 80,552,316 748,309,978 9.2897 4.411 4.407 4.416 4.369 4.435 170,004,231 4.4017 -1.17%
2012-07-24 0 9.420 9.400 9.420 9.380 9.660 52,715,688 499,962,157 9.4841 4.463 4.454 4.463 4.444 4.577 111,255,522 4.4938 -1.36%
2012-07-23 0 9.550 9.540 9.550 9.480 9.580 40,116,325 382,597,214 9.5372 4.525 4.520 4.525 4.492 4.539 84,664,791 4.5190 -2.45%
2012-07-20 0 9.790 9.780 9.800 9.660 9.800 57,420,950 559,445,093 9.7429 4.639 4.634 4.643 4.577 4.643 121,185,894 4.6164 0.82%
2012-07-19 0 9.710 9.680 9.700 9.600 9.790 73,478,716 714,154,683 9.7192 4.601 4.587 4.596 4.549 4.639 155,075,524 4.6052 2.21%
2012-07-18 0 9.500 9.510 9.520 9.420 9.670 48,223,952 460,198,932 9.5430 4.501 4.506 4.511 4.463 4.582 101,775,793 4.5217 -0.84%
2012-07-17 0 9.580 9.570 9.580 9.520 9.670 58,381,443 560,655,882 9.6033 4.539 4.535 4.539 4.511 4.582 123,212,997 4.5503 1.91%
2012-07-16 0 9.400 9.380 9.390 9.290 9.500 65,470,422 616,663,376 9.4190 4.454 4.444 4.449 4.402 4.501 138,174,161 4.4629 1.51%
2012-07-13 0 9.260 9.250 9.280 9.200 9.390 75,136,028 696,780,721 9.2736 4.388 4.383 4.397 4.359 4.449 158,573,251 4.3941 -0.11%
2012-07-12 0 9.270 9.270 9.280 9.250 9.380 104,252,784 968,662,675 9.2915 4.392 4.392 4.397 4.383 4.444 220,023,647 4.4025 -2.22%
2012-07-11 0 9.480 9.470 9.480 9.330 9.490 80,971,196 763,063,574 9.4239 4.492 4.487 4.492 4.421 4.497 170,888,269 4.4653 -0.11%
2012-07-10 0 9.490 9.490 9.500 9.410 9.510 75,212,540 712,171,912 9.4688 4.497 4.497 4.501 4.459 4.506 158,734,728 4.4866 0.11%
2012-07-09 0 9.480 9.480 9.490 9.470 9.740 118,600,702 1,135,464,550 9.5738 4.492 4.492 4.497 4.487 4.615 250,304,673 4.5363 -4.05%
2012-07-06 0 9.880 9.870 9.890 9.720 10.06 65,937,907 648,937,116 9.8416 4.681 4.677 4.686 4.606 4.767 139,160,780 4.6632 -0.50%
2012-07-05 0 9.930 9.930 9.940 9.720 9.950 69,048,190 679,386,308 9.8393 4.705 4.705 4.710 4.606 4.715 145,724,977 4.6621 0.81%
2012-07-04 0 9.850 9.840 9.860 9.810 10.06 73,658,054 726,903,840 9.8686 4.667 4.662 4.672 4.648 4.767 155,454,013 4.6760 -1.30%
2012-07-03 0 9.980 9.970 9.980 9.870 10.10 63,903,453 636,888,149 9.9664 4.729 4.724 4.729 4.677 4.786 134,867,101 4.7223 0.30%
2012-06-29 0 9.950 9.940 9.950 9.670 10.08 80,156,827 794,714,101 9.9145 4.715 4.710 4.715 4.582 4.776 169,169,558 4.6977 2.37%
2012-06-28 0 9.720 9.720 9.730 9.660 9.860 82,417,528 803,996,179 9.7552 4.606 4.606 4.610 4.577 4.672 173,940,727 4.6222 -0.72%
2012-06-27 0 9.790 9.790 9.810 9.730 9.980 126,074,043 1,241,231,858 9.8453 4.639 4.639 4.648 4.610 4.729 266,077,026 4.6649 -2.00%
2012-06-26 0 9.990 9.980 9.990 9.810 10.00 85,708,884 846,883,668 9.8809 4.734 4.729 4.734 4.648 4.738 180,887,076 4.6818 -0.70%
2012-06-25 0 10.06 10.06 10.08 10.00 10.18 43,328,833 436,677,932 10.078 4.767 4.767 4.776 4.738 4.824 91,444,732 4.7753 -1.18%
2012-06-22 0 10.18 10.14 10.18 10.12 10.28 55,433,455 564,840,984 10.190 4.824 4.805 4.824 4.795 4.871 116,991,321 4.8281 -2.68%
2012-06-21 0 10.46 10.46 10.48 10.42 10.66 60,243,960 632,983,413 10.507 4.956 4.956 4.966 4.937 5.051 127,143,806 4.9785 -1.51%
2012-06-20 0 10.62 10.60 10.62 10.58 10.74 43,365,098 462,140,726 10.657 5.032 5.023 5.032 5.013 5.089 91,521,268 5.0495 0.57%
2012-06-19 0 10.56 10.54 10.56 10.44 10.60 40,130,645 423,009,229 10.541 5.004 4.994 5.004 4.947 5.023 84,695,013 4.9945 -0.19%
2012-06-18 0 10.58 10.56 10.58 10.54 10.76 58,661,208 622,992,266 10.620 5.013 5.004 5.013 4.994 5.098 123,803,436 5.0321 0.57%
2012-06-15 0 10.52 10.48 10.56 10.26 10.60 76,634,083 802,153,926 10.467 4.985 4.966 5.004 4.861 5.023 161,734,869 4.9597 2.33%
2012-06-14 0 10.28 10.28 10.30 10.20 10.36 37,030,096 380,851,566 10.285 4.871 4.871 4.880 4.833 4.909 78,151,359 4.8733 -0.96%
2012-06-13 0 10.38 10.38 10.40 10.14 10.40 32,668,949 335,601,071 10.273 4.918 4.918 4.928 4.805 4.928 68,947,236 4.8675 0.78%
2012-06-12 0 10.30 10.32 10.36 10.18 10.42 48,701,448 502,094,377 10.310 4.880 4.890 4.909 4.824 4.937 102,783,540 4.8850 -0.77%
2012-06-11 0 10.38 10.38 10.40 10.30 10.46 54,891,804 570,585,405 10.395 4.918 4.918 4.928 4.880 4.956 115,848,176 4.9253 2.57%
2012-06-08 0 10.12 10.08 10.10 9.970 10.14 74,772,576 753,875,057 10.082 4.795 4.776 4.786 4.724 4.805 157,806,192 4.7772 0.80%
2012-06-07 0 10.04 10.02 10.04 10.00 10.16 74,602,119 753,095,991 10.095 4.757 4.748 4.757 4.738 4.814 157,446,446 4.7832 1.52%
2012-06-06 0 9.890 9.890 9.910 9.630 9.920 53,573,281 526,496,016 9.8276 4.686 4.686 4.696 4.563 4.700 113,065,457 4.6566 2.49%
2012-06-05 0 9.650 9.640 9.650 9.610 9.780 42,859,232 415,605,637 9.6970 4.572 4.568 4.572 4.553 4.634 90,453,647 4.5947 -0.62%
2012-06-04 0 9.710 9.700 9.710 9.560 9.780 71,687,556 692,470,424 9.6596 4.601 4.596 4.601 4.530 4.634 151,295,312 4.5769 -0.72%
2012-06-01 0 9.780 9.760 9.770 9.760 9.960 72,592,033 715,293,220 9.8536 4.634 4.625 4.629 4.625 4.719 153,204,195 4.6689 -0.41%
2012-05-31 0 9.820 9.800 9.820 9.660 9.890 63,696,367 623,289,718 9.7853 4.653 4.643 4.653 4.577 4.686 134,430,050 4.6365 -0.61%
2012-05-30 0 9.880 9.870 9.880 9.800 10.12 94,629,671 933,838,326 9.8683 4.681 4.677 4.681 4.643 4.795 199,714,238 4.6759 -1.96%
2012-05-29 0 10.28 10.26 10.28 10.14 10.32 52,358,327 537,401,127 10.264 4.775 4.766 4.775 4.710 4.794 112,720,867 4.7675 0.78%
2012-05-28 0 10.20 10.18 10.20 9.900 10.26 31,650,019 321,481,526 10.157 4.738 4.729 4.738 4.599 4.766 68,138,494 4.7181 0.20%
2012-05-25 0 10.18 10.16 10.20 9.980 10.26 48,786,108 494,971,337 10.146 4.729 4.719 4.738 4.636 4.766 105,030,330 4.7127 0.99%
2012-05-24 0 10.08 10.04 10.06 10.00 10.18 41,458,379 418,940,176 10.105 4.682 4.664 4.673 4.645 4.729 89,254,655 4.6938 -0.59%
2012-05-23 0 10.14 10.12 10.14 9.940 10.16 63,597,668 638,186,568 10.035 4.710 4.701 4.710 4.617 4.719 136,917,748 4.6611 -0.78%
2012-05-22 0 10.22 10.22 10.24 10.20 10.38 54,930,705 565,045,724 10.287 4.747 4.747 4.756 4.738 4.821 118,258,872 4.7780 0.59%
2012-05-21 0 10.16 10.16 10.18 10.04 10.28 43,628,419 444,111,582 10.179 4.719 4.719 4.729 4.664 4.775 93,926,477 4.7283 0.59%
2012-05-18 0 10.10 10.08 10.10 9.900 10.16 74,974,928 752,248,121 10.033 4.691 4.682 4.691 4.599 4.719 161,411,553 4.6604 -0.20%
2012-05-17 0 10.12 10.10 10.12 10.04 10.42 63,600,095 648,858,440 10.202 4.701 4.691 4.701 4.664 4.840 136,922,973 4.7389 0.00%
2012-05-16 0 10.12 10.10 10.12 10.04 10.32 74,620,189 758,691,879 10.167 4.701 4.691 4.701 4.664 4.794 160,647,844 4.7227 -3.80%
2012-05-15 0 10.52 10.50 10.52 10.22 10.60 65,144,504 683,040,989 10.485 4.886 4.877 4.886 4.747 4.924 140,247,891 4.8702 2.53%
2012-05-14 0 10.26 10.22 10.24 10.22 10.52 47,078,785 487,249,716 10.350 4.766 4.747 4.756 4.747 4.886 101,354,679 4.8074 -1.72%
2012-05-11 0 10.44 10.40 10.42 10.20 10.50 71,546,949 743,954,683 10.398 4.849 4.831 4.840 4.738 4.877 154,031,547 4.8299 -0.76%
2012-05-10 0 10.52 10.50 10.52 10.34 10.62 103,212,778 1,083,282,329 10.496 4.886 4.877 4.886 4.803 4.933 222,204,078 4.8752 -2.05%
2012-05-09 0 10.74 10.72 10.74 10.62 10.82 61,690,595 661,178,834 10.718 4.989 4.979 4.989 4.933 5.026 132,812,061 4.9783 -1.29%
2012-05-08 0 10.88 10.88 10.90 10.82 11.08 50,646,281 553,206,893 10.923 5.054 5.054 5.063 5.026 5.147 109,035,048 5.0737 -0.73%
2012-05-07 0 10.96 10.94 10.96 10.90 11.10 79,348,366 873,114,754 11.004 5.091 5.082 5.091 5.063 5.156 170,827,012 5.1111 -3.35%
2012-05-04 0 11.34 11.32 11.34 11.30 11.48 41,261,279 470,162,409 11.395 5.267 5.258 5.267 5.249 5.332 88,830,323 5.2928 -1.90%
2012-05-03 0 11.56 11.54 11.56 11.42 11.70 44,038,185 508,454,145 11.546 5.370 5.360 5.370 5.305 5.435 94,808,651 5.3630 -1.37%
2012-05-02 0 11.72 11.72 11.74 11.64 11.82 57,646,605 677,698,855 11.756 5.444 5.444 5.453 5.407 5.490 124,105,861 5.4607 -0.34%
2012-04-30 0 11.76 11.76 11.78 11.64 11.84 81,914,131 960,725,281 11.728 5.462 5.462 5.472 5.407 5.500 176,350,780 5.4478 1.03%
2012-04-27 0 11.64 11.60 11.62 11.50 11.86 129,616,455 1,511,878,185 11.664 5.407 5.388 5.397 5.342 5.509 279,047,860 5.4180 3.01%
2012-04-26 0 11.30 11.30 11.32 11.16 11.38 38,603,825 435,452,985 11.280 5.249 5.249 5.258 5.184 5.286 83,109,161 5.2395 1.44%
2012-04-25 0 11.14 11.12 11.14 11.10 11.28 37,943,316 424,091,756 11.177 5.174 5.165 5.174 5.156 5.240 81,687,168 5.1917 -0.71%
2012-04-24 0 11.22 11.16 11.20 11.12 11.34 46,644,835 523,778,716 11.229 5.212 5.184 5.202 5.165 5.267 100,420,440 5.2159 0.18%
2012-04-23 0 11.20 11.18 11.20 11.12 11.38 35,265,360 396,454,216 11.242 5.202 5.193 5.202 5.165 5.286 75,921,867 5.2219 -1.75%
2012-04-20 0 11.40 11.38 11.40 11.34 11.50 30,500,711 347,848,683 11.405 5.295 5.286 5.295 5.267 5.342 65,664,179 5.2974 -0.35%
2012-04-19 0 11.44 11.42 11.44 11.26 11.48 37,365,391 426,338,917 11.410 5.314 5.305 5.314 5.230 5.332 80,442,969 5.2999 1.24%
2012-04-18 0 11.30 11.28 11.30 11.12 11.38 72,189,288 815,161,330 11.292 5.249 5.240 5.249 5.165 5.286 155,414,421 5.2451 2.36%
2012-04-17 0 11.04 11.02 11.04 10.82 11.08 41,882,998 459,406,499 10.969 5.128 5.119 5.128 5.026 5.147 90,168,806 5.0950 0.18%
2012-04-16 0 11.02 11.00 11.02 10.84 11.12 46,889,111 515,787,878 11.000 5.119 5.109 5.119 5.035 5.165 100,946,335 5.1095 -0.36%
2012-04-13 0 11.06 11.08 11.10 10.94 11.14 61,194,170 675,606,795 11.040 5.137 5.147 5.156 5.082 5.174 131,743,321 5.1282 2.03%
2012-04-12 0 10.84 10.82 10.84 10.60 10.94 71,963,189 774,345,059 10.760 5.035 5.026 5.035 4.924 5.082 154,927,659 4.9981 1.31%
2012-04-11 0 10.70 10.66 10.70 10.62 10.74 43,640,135 466,048,700 10.679 4.970 4.952 4.970 4.933 4.989 93,951,700 4.9605 -1.47%
2012-04-10 0 10.86 10.84 10.86 10.76 10.94 55,903,164 606,025,894 10.841 5.044 5.035 5.044 4.998 5.082 120,352,453 5.0354 -1.27%
2012-04-05 0 11.00 11.00 11.02 10.88 11.14 47,947,186 528,489,677 11.022 5.109 5.109 5.119 5.054 5.174 103,224,237 5.1198 -1.26%
2012-04-03 0 11.14 11.10 11.16 10.96 11.18 57,772,510 641,236,134 11.099 5.174 5.156 5.184 5.091 5.193 124,376,919 5.1556 1.64%
2012-04-02 0 10.96 10.92 10.94 10.84 11.02 49,992,738 546,961,060 10.941 5.091 5.072 5.082 5.035 5.119 107,628,052 5.0820 -0.18%
2012-03-30 0 10.98 10.94 10.96 10.66 11.04 94,596,143 1,031,556,434 10.905 5.100 5.082 5.091 4.952 5.128 203,653,551 5.0653 2.23%
2012-03-29 0 10.74 10.72 10.74 10.64 10.86 77,533,858 833,834,423 10.754 4.989 4.979 4.989 4.942 5.044 166,920,606 4.9954 -2.01%
2012-03-28 0 10.96 10.96 10.98 10.94 11.22 64,600,957 712,340,994 11.027 5.091 5.091 5.100 5.082 5.212 139,077,703 5.1219 -3.01%
2012-03-27 0 11.30 11.30 11.32 11.06 11.32 63,672,297 713,304,804 11.203 5.249 5.249 5.258 5.137 5.258 137,078,415 5.2036 1.62%
2012-03-26 0 11.12 11.10 11.16 10.94 11.24 44,132,630 490,777,244 11.121 5.165 5.156 5.184 5.082 5.221 95,011,980 5.1654 0.72%
2012-03-23 0 11.04 11.02 11.06 10.78 11.14 57,212,728 629,785,959 11.008 5.128 5.119 5.137 5.007 5.174 123,171,779 5.1131 0.00%
2012-03-22 0 11.04 11.04 11.06 10.94 11.16 74,897,175 826,347,521 11.033 5.128 5.128 5.137 5.082 5.184 161,244,160 5.1248 -1.08%
2012-03-21 0 11.16 11.14 11.16 11.04 11.28 50,601,317 563,334,541 11.133 5.184 5.174 5.184 5.128 5.240 108,938,246 5.1711 -0.18%
2012-03-20 0 11.18 11.16 11.18 11.04 11.40 61,903,984 693,377,993 11.201 5.193 5.184 5.193 5.128 5.295 133,271,461 5.2027 -1.24%
2012-03-19 0 11.32 11.30 11.34 11.30 11.50 37,536,781 427,868,665 11.399 5.258 5.249 5.267 5.249 5.342 80,811,950 5.2946 -0.53%
2012-03-16 0 11.38 11.34 11.36 11.30 11.50 69,073,340 787,383,407 11.399 5.286 5.267 5.277 5.249 5.342 148,706,179 5.2949 -1.04%
2012-03-15 0 11.50 11.50 11.52 11.38 11.56 48,642,131 557,698,777 11.465 5.342 5.342 5.351 5.286 5.370 104,720,366 5.3256 -0.86%
2012-03-14 0 11.60 11.60 11.62 11.54 11.84 71,562,826 838,194,720 11.713 5.388 5.388 5.397 5.360 5.500 154,065,728 5.4405 -0.85%
2012-03-13 0 11.70 11.68 11.70 11.62 11.80 70,272,032 824,748,334 11.737 5.435 5.425 5.435 5.397 5.481 151,286,811 5.4516 1.56%
2012-03-12 0 11.52 11.50 11.54 11.42 11.58 40,773,948 469,176,677 11.507 5.351 5.342 5.360 5.305 5.379 87,781,161 5.3448 -0.17%
2012-03-09 0 11.54 11.50 11.54 11.34 11.64 64,165,571 737,803,822 11.498 5.360 5.342 5.360 5.267 5.407 138,140,372 5.3410 1.41%
2012-03-08 0 11.38 11.38 11.40 11.10 11.40 63,104,722 710,043,852 11.252 5.286 5.286 5.295 5.156 5.295 135,856,498 5.2264 1.43%
2012-03-07 0 11.22 11.20 11.22 11.08 11.42 75,162,126 847,211,093 11.272 5.212 5.202 5.212 5.147 5.305 161,814,566 5.2357 0.36%
2012-03-06 0 11.18 11.20 11.22 11.16 11.44 97,998,820 1,105,292,963 11.279 5.193 5.202 5.212 5.184 5.314 210,979,085 5.2389 -2.27%
2012-03-05 0 11.44 11.44 11.46 11.32 11.68 99,375,182 1,138,135,382 11.453 5.314 5.314 5.323 5.258 5.425 213,942,218 5.3198 -2.72%
2012-03-02 0 11.76 11.72 11.74 11.68 11.90 52,288,606 616,652,405 11.793 5.462 5.444 5.453 5.425 5.527 112,570,766 5.4779 0.68%
2012-03-01 0 11.68 11.64 11.68 11.62 11.82 49,410,101 579,653,445 11.731 5.425 5.407 5.425 5.397 5.490 106,373,708 5.4492 -0.51%
2012-02-29 0 11.74 11.72 11.74 11.58 11.90 65,923,840 773,336,968 11.731 5.453 5.444 5.453 5.379 5.527 141,925,703 5.4489 -0.34%
2012-02-28 0 11.78 11.76 11.78 11.58 11.80 73,757,844 864,965,162 11.727 5.472 5.462 5.472 5.379 5.481 158,791,324 5.4472 2.43%
2012-02-27 0 11.50 11.50 11.52 11.24 11.70 79,057,584 908,165,893 11.487 5.342 5.342 5.351 5.221 5.435 170,200,995 5.3358 -0.52%
2012-02-24 0 11.56 11.56 11.58 11.52 11.72 57,852,613 671,077,813 11.600 5.370 5.370 5.379 5.351 5.444 124,549,370 5.3880 0.00%
2012-02-23 0 11.56 11.56 11.58 11.48 11.66 39,756,493 459,449,735 11.557 5.370 5.370 5.379 5.332 5.416 85,590,709 5.3680 -0.34%
2012-02-22 0 11.60 11.60 11.62 11.36 11.66 66,912,894 771,667,837 11.532 5.388 5.388 5.397 5.277 5.416 144,055,011 5.3568 1.40%
2012-02-21 0 11.44 11.44 11.46 11.22 11.56 88,607,747 1,009,961,747 11.398 5.314 5.314 5.323 5.212 5.370 190,761,290 5.2944 -0.52%
2012-02-20 0 11.50 11.52 11.54 11.42 11.80 64,522,575 748,729,691 11.604 5.342 5.351 5.360 5.305 5.481 138,908,956 5.3901 -1.37%
2012-02-17 0 11.66 11.62 11.64 11.48 11.76 60,141,138 697,064,410 11.590 5.416 5.397 5.407 5.332 5.462 129,476,276 5.3837 0.87%
2012-02-16 0 11.56 11.54 11.58 11.38 11.58 84,722,522 973,163,097 11.486 5.370 5.360 5.379 5.286 5.379 182,396,892 5.3354 -0.86%
2012-02-15 0 11.66 11.66 11.68 11.50 11.76 68,375,858 797,459,679 11.663 5.416 5.416 5.425 5.342 5.462 147,204,588 5.4174 0.69%
2012-02-14 0 11.58 11.56 11.60 11.48 11.64 55,755,168 643,873,211 11.548 5.379 5.370 5.388 5.332 5.407 120,033,836 5.3641 -0.17%
2012-02-13 0 11.60 11.58 11.60 11.28 11.74 71,615,794 827,642,996 11.557 5.388 5.379 5.388 5.240 5.453 154,179,761 5.3680 0.35%
2012-02-10 0 11.56 11.56 11.58 11.46 11.74 79,694,165 919,290,526 11.535 5.370 5.370 5.379 5.323 5.453 171,571,474 5.3581 -1.87%
2012-02-09 0 11.78 11.78 11.80 11.58 11.90 70,491,915 829,951,140 11.774 5.472 5.472 5.481 5.379 5.527 151,760,192 5.4688 -0.67%
2012-02-08 0 11.86 11.84 11.86 11.66 11.92 106,648,268 1,260,938,766 11.823 5.509 5.500 5.509 5.416 5.537 229,600,254 5.4919 2.24%
2012-02-07 0 11.60 11.56 11.60 11.52 11.66 55,776,406 646,381,160 11.589 5.388 5.370 5.388 5.351 5.416 120,079,559 5.3829 0.87%
2012-02-06 0 11.50 11.50 11.52 11.42 11.60 75,678,937 870,164,568 11.498 5.342 5.342 5.351 5.305 5.388 162,927,195 5.3408 0.17%
2012-02-03 0 11.48 11.46 11.48 11.34 11.56 85,311,812 977,530,386 11.458 5.332 5.323 5.332 5.267 5.370 183,665,559 5.3223 -1.20%
2012-02-02 0 11.62 11.58 11.60 11.54 11.66 80,870,030 937,841,939 11.597 5.397 5.379 5.388 5.360 5.416 174,102,963 5.3867 1.93%
2012-02-01 0 11.40 11.38 11.40 11.32 11.54 65,956,123 753,367,316 11.422 5.295 5.286 5.295 5.258 5.360 141,995,204 5.3056 0.53%
2012-01-31 0 11.34 11.32 11.34 11.22 11.50 114,795,915 1,309,547,645 11.408 5.267 5.258 5.267 5.212 5.342 247,141,109 5.2988 1.25%
2012-01-30 0 11.20 11.18 11.20 11.14 11.58 113,463,561 1,285,236,508 11.327 5.202 5.193 5.202 5.174 5.379 244,272,719 5.2615 -2.10%
2012-01-27 0 11.44 11.42 11.44 11.36 11.56 65,578,745 750,037,806 11.437 5.314 5.305 5.314 5.277 5.370 141,182,757 5.3125 -0.87%
2012-01-26 0 11.54 11.54 11.56 11.44 11.60 76,314,530 878,187,001 11.507 5.360 5.360 5.370 5.314 5.388 164,295,547 5.3452 1.94%
2012-01-20 0 11.32 11.32 11.34 11.26 11.40 79,047,930 896,339,677 11.339 5.258 5.258 5.267 5.230 5.295 170,180,212 5.2670 0.00%
2012-01-19 0 11.32 11.32 11.34 11.06 11.42 94,842,370 1,070,410,407 11.286 5.258 5.258 5.267 5.137 5.305 204,183,646 5.2424 0.00%
2012-01-18 0 11.32 11.28 11.30 11.06 11.36 89,246,918 1,004,026,569 11.250 5.258 5.240 5.249 5.137 5.277 192,137,345 5.2256 0.89%
2012-01-17 0 11.22 11.22 11.26 10.90 11.28 97,396,796 1,084,171,148 11.131 5.212 5.212 5.230 5.063 5.240 209,683,003 5.1705 3.13%
2012-01-16 0 10.88 10.86 10.90 10.74 10.94 37,794,706 409,253,527 10.828 5.054 5.044 5.063 4.989 5.082 81,367,230 5.0297 -0.91%
2012-01-13 0 10.98 10.96 10.98 10.78 11.04 114,426,862 1,253,871,360 10.958 5.100 5.091 5.100 5.007 5.128 246,346,585 5.0899 1.86%
2012-01-12 0 10.78 10.78 10.80 10.70 10.94 63,635,052 686,332,884 10.785 5.007 5.007 5.017 4.970 5.082 136,998,231 5.0098 -1.10%
2012-01-11 0 10.90 10.90 10.92 10.72 10.96 81,389,637 884,492,545 10.867 5.063 5.063 5.072 4.979 5.091 175,221,611 5.0479 1.49%
2012-01-10 0 10.74 10.78 10.80 10.70 10.92 84,120,053 910,509,892 10.824 4.989 5.007 5.017 4.970 5.072 181,099,852 5.0277 -0.74%
2012-01-09 0 10.82 10.78 10.84 10.40 10.84 75,351,980 802,535,000 10.650 5.026 5.007 5.035 4.831 5.035 162,223,298 4.9471 1.88%
2012-01-06 0 10.62 10.60 10.62 10.52 11.00 192,449,127 2,063,008,977 10.720 4.933 4.924 4.933 4.886 5.109 414,318,669 4.9793 2.31%
2012-01-05 0 10.38 10.36 10.42 10.18 10.42 79,131,706 817,001,936 10.325 4.821 4.812 4.840 4.729 4.840 170,360,571 4.7957 1.57%
2012-01-04 0 10.22 10.20 10.22 10.14 10.30 113,667,305 1,161,863,388 10.222 4.747 4.738 4.747 4.710 4.784 244,711,354 4.7479 1.19%
2012-01-03 0 10.10 10.10 10.12 9.900 10.24 151,088,519 1,524,631,935 10.091 4.691 4.691 4.701 4.599 4.756 325,274,503 4.6872 4.45%
2011-12-30 0 9.670 9.670 9.690 9.620 9.750 42,140,596 408,945,312 9.7043 4.492 4.492 4.501 4.468 4.529 90,723,382 4.5076 -0.41%
2011-12-29 0 9.710 9.690 9.710 9.520 9.900 93,480,740 909,122,927 9.7252 4.510 4.501 4.510 4.422 4.599 201,252,229 4.5173 0.41%
2011-12-28 0 9.670 9.660 9.670 9.520 9.690 108,492,498 1,045,903,449 9.6403 4.492 4.487 4.492 4.422 4.501 233,570,648 4.4779 2.00%
2011-12-23 0 9.480 9.470 9.480 9.440 9.520 47,939,995 454,313,738 9.4767 4.403 4.399 4.403 4.385 4.422 103,208,756 4.4019 1.17%
2011-12-22 0 9.370 9.340 9.370 9.200 9.390 37,005,444 344,318,721 9.3045 4.352 4.338 4.352 4.273 4.362 79,668,048 4.3219 -0.64%
2011-12-21 0 9.430 9.410 9.420 9.350 9.450 81,185,770 764,203,446 9.4130 4.380 4.371 4.376 4.343 4.389 174,782,711 4.3723 3.40%
2011-12-20 0 9.120 9.120 9.140 8.980 9.190 71,170,891 649,619,868 9.1276 4.236 4.236 4.245 4.171 4.269 153,221,941 4.2397 1.45%
2011-12-19 0 8.990 9.000 9.010 8.850 9.020 103,032,466 920,841,251 8.9374 4.176 4.180 4.185 4.111 4.190 221,815,889 4.1514 -0.77%
2011-12-16 0 9.060 9.080 9.100 8.960 9.240 216,051,526 1,962,870,005 9.0852 4.208 4.218 4.227 4.162 4.292 465,131,654 4.2200 0.22%
2011-12-15 0 9.040 9.030 9.040 8.950 9.170 165,264,423 1,493,618,692 9.0378 4.199 4.194 4.199 4.157 4.259 355,793,434 4.1980 -3.00%
2011-12-14 0 9.320 9.310 9.340 9.310 9.390 62,753,535 586,010,831 9.3383 4.329 4.324 4.338 4.324 4.362 135,100,437 4.3376 -0.85%
2011-12-13 0 9.400 9.380 9.390 9.330 9.450 55,092,896 517,925,076 9.4009 4.366 4.357 4.362 4.334 4.389 118,608,048 4.3667 -1.16%
2011-12-12 0 9.510 9.520 9.530 9.480 9.750 61,181,836 587,803,312 9.6075 4.417 4.422 4.427 4.403 4.529 131,716,767 4.4626 0.42%
2011-12-09 0 9.470 9.450 9.460 9.380 9.620 121,030,390 1,147,813,861 9.4837 4.399 4.389 4.394 4.357 4.468 260,563,147 4.4051 -3.96%
2011-12-08 0 9.860 9.830 9.840 9.800 9.930 56,404,051 555,880,570 9.8553 4.580 4.566 4.571 4.552 4.612 121,430,799 4.5778 -1.79%
2011-12-07 0 10.04 10.02 10.04 9.900 10.18 94,962,842 949,418,359 9.9978 4.664 4.654 4.664 4.599 4.729 204,443,007 4.6439 0.60%
2011-12-06 0 9.980 9.960 9.980 9.820 9.990 51,717,814 512,333,568 9.9063 4.636 4.626 4.636 4.561 4.640 111,341,923 4.6014 -0.99%
2011-12-05 0 10.08 10.08 10.14 9.960 10.12 40,079,641 401,978,099 10.029 4.682 4.682 4.710 4.626 4.701 86,286,406 4.6586 1.00%
2011-12-02 0 9.980 9.980 10.00 9.950 10.20 70,904,698 713,017,430 10.056 4.636 4.636 4.645 4.622 4.738 152,648,861 4.6710 -1.19%
2011-12-01 0 10.10 10.04 10.08 10.00 10.18 84,271,481 848,203,868 10.065 4.691 4.664 4.682 4.645 4.729 181,425,857 4.6752 5.65%
2011-11-30 0 9.560 9.510 9.520 9.420 9.720 66,720,910 638,926,428 9.5761 4.441 4.417 4.422 4.376 4.515 143,641,694 4.4481 -0.93%
2011-11-29 0 9.650 9.630 9.650 9.500 9.780 59,979,908 578,641,479 9.6473 4.482 4.473 4.482 4.413 4.543 129,129,168 4.4811 0.42%
2011-11-28 0 9.610 9.600 9.610 9.480 9.720 44,023,906 422,274,476 9.5919 4.464 4.459 4.464 4.403 4.515 94,777,911 4.4554 2.34%
2011-11-25 0 9.390 9.380 9.390 9.320 9.480 37,793,965 355,198,179 9.3983 4.362 4.357 4.362 4.329 4.403 81,365,634 4.3655 -1.47%
2011-11-24 0 9.530 9.530 9.540 9.400 9.640 48,616,353 462,731,918 9.5180 4.427 4.427 4.431 4.366 4.478 104,664,869 4.4211 -0.52%
2011-11-23 0 9.580 9.570 9.580 9.500 9.680 63,496,858 607,656,961 9.5699 4.450 4.445 4.450 4.413 4.496 136,700,717 4.4452 -2.64%
2011-11-22 0 9.840 9.830 9.840 9.730 10.12 63,229,890 622,790,083 9.8496 4.571 4.566 4.571 4.520 4.701 136,125,969 4.5751 -0.91%
2011-11-21 0 9.930 9.910 9.920 9.690 10.06 48,092,819 475,327,453 9.8835 4.612 4.603 4.608 4.501 4.673 103,537,766 4.5909 -0.30%
2011-11-18 0 9.960 9.940 9.950 9.840 10.00 62,584,529 619,617,427 9.9005 4.626 4.617 4.622 4.571 4.645 134,736,588 4.5987 -2.16%
2011-11-17 0 10.18 10.18 10.20 10.04 10.28 38,234,117 387,884,492 10.145 4.729 4.729 4.738 4.664 4.775 82,313,226 4.7123 -0.78%
2011-11-16 0 10.26 10.24 10.28 9.930 10.66 84,600,959 861,317,702 10.181 4.766 4.756 4.775 4.612 4.952 182,135,182 4.7290 -1.72%
2011-11-15 0 10.44 10.42 10.44 10.32 10.48 49,239,834 512,817,876 10.415 4.849 4.840 4.849 4.794 4.868 106,007,145 4.8376 -1.69%
2011-11-14 0 10.62 10.56 10.58 10.58 10.74 79,585,082 848,993,250 10.668 4.933 4.905 4.914 4.914 4.989 171,336,632 4.9551 1.92%
2011-11-11 0 10.42 10.40 10.42 10.18 10.46 47,932,644 494,664,927 10.320 4.840 4.831 4.840 4.729 4.859 103,192,930 4.7936 2.16%
2011-11-10 0 10.20 10.16 10.18 10.00 10.40 97,555,380 998,276,620 10.233 4.738 4.719 4.729 4.645 4.831 210,024,414 4.7531 -3.59%
2011-11-09 0 10.58 10.54 10.56 10.48 10.66 93,113,481 984,696,137 10.575 4.914 4.896 4.905 4.868 4.952 200,461,567 4.9121 3.32%
2011-11-08 0 10.24 10.24 10.26 10.16 10.38 61,525,235 633,824,896 10.302 4.756 4.756 4.766 4.719 4.821 132,456,062 4.7852 1.59%
2011-11-07 0 10.08 10.04 10.06 9.940 10.28 53,503,226 542,895,906 10.147 4.682 4.664 4.673 4.617 4.775 115,185,689 4.7132 0.40%
2011-11-04 0 10.04 10.00 10.02 10.00 10.30 105,666,739 1,070,898,264 10.135 4.664 4.645 4.654 4.645 4.784 227,487,146 4.7075 3.93%
2011-11-03 0 9.660 9.650 9.690 9.530 9.920 110,157,703 1,064,767,146 9.6658 4.487 4.482 4.501 4.427 4.608 237,155,624 4.4897 -3.78%
2011-11-02 0 10.04 10.00 10.02 9.810 10.06 83,828,137 832,261,004 9.9282 4.664 4.645 4.654 4.557 4.673 180,471,394 4.6116 -0.20%
2011-11-01 0 10.06 10.02 10.06 9.980 10.28 67,500,307 684,027,543 10.134 4.673 4.654 4.673 4.636 4.775 145,319,637 4.7071 -1.95%
2011-10-31 0 10.26 10.24 10.26 10.20 10.52 71,743,035 742,993,755 10.356 4.766 4.756 4.766 4.738 4.886 154,453,695 4.8105 -0.77%
2011-10-28 0 10.34 10.32 10.34 10.18 10.50 128,869,618 1,331,245,703 10.330 4.803 4.794 4.803 4.729 4.877 277,440,015 4.7983 -0.39%
2011-10-27 0 10.38 10.36 10.38 10.06 10.40 115,801,338 1,192,050,959 10.294 4.821 4.812 4.821 4.673 4.831 249,305,658 4.7815 3.80%
2011-10-26 0 10.00 10.02 10.04 9.840 10.14 103,155,267 1,032,914,428 10.013 4.645 4.654 4.664 4.571 4.710 222,080,264 4.6511 0.81%
2011-10-25 0 9.920 9.890 9.900 9.750 9.960 79,911,956 786,896,694 9.8470 4.608 4.594 4.599 4.529 4.626 172,040,350 4.5739 1.74%
2011-10-24 0 9.750 9.730 9.750 9.550 9.820 68,704,413 667,193,810 9.7111 4.529 4.520 4.529 4.436 4.561 147,911,926 4.5108 3.72%
2011-10-21 0 9.400 9.400 9.410 9.170 9.460 64,240,668 597,846,937 9.3064 4.366 4.366 4.371 4.259 4.394 138,302,046 4.3228 -0.53%
2011-10-20 0 9.450 9.430 9.450 9.170 9.600 91,767,161 858,039,166 9.3502 4.389 4.380 4.389 4.259 4.459 197,563,110 4.3431 -2.58%
2011-10-19 0 9.700 9.690 9.700 9.540 9.770 80,267,394 777,599,212 9.6876 4.506 4.501 4.506 4.431 4.538 172,805,564 4.4999 2.21%
2011-10-18 0 9.490 9.490 9.510 9.390 9.570 83,965,296 797,160,204 9.4939 4.408 4.408 4.417 4.362 4.445 180,766,680 4.4099 -2.37%
2011-10-17 0 9.720 9.680 9.700 9.300 9.800 107,852,216 1,041,165,942 9.6536 4.515 4.496 4.506 4.320 4.552 232,192,202 4.4841 4.18%
2011-10-14 0 9.330 9.320 9.330 9.250 9.440 89,585,407 836,583,127 9.3384 4.334 4.329 4.334 4.297 4.385 192,866,069 4.3376 0.54%
2011-10-13 0 9.280 9.260 9.270 9.040 9.340 121,769,098 1,115,541,992 9.1611 4.311 4.301 4.306 4.199 4.338 262,153,492 4.2553 2.65%
2011-10-12 0 9.040 9.040 9.050 8.820 9.130 75,940,716 683,515,318 9.0006 4.199 4.199 4.204 4.097 4.241 163,490,772 4.1808 0.22%
2011-10-11 0 9.020 9.010 9.020 8.850 9.350 152,424,351 1,379,382,784 9.0496 4.190 4.185 4.190 4.111 4.343 328,150,380 4.2035 -1.74%
2011-10-10 0 9.180 9.210 9.220 8.930 9.270 88,512,359 802,884,828 9.0709 4.264 4.278 4.283 4.148 4.306 190,555,932 4.2134 -1.40%
2011-10-07 0 9.310 9.300 9.320 9.190 9.370 95,454,161 886,350,961 9.2856 4.324 4.320 4.329 4.269 4.352 205,500,755 4.3131 0.11%
2011-10-06 0 9.300 9.280 9.290 9.210 9.430 123,865,270 1,154,008,008 9.3166 4.320 4.311 4.315 4.278 4.380 266,666,285 4.3275 2.88%
2011-10-04 0 9.040 9.050 9.060 8.920 9.600 152,960,657 1,421,361,802 9.2923 4.199 4.204 4.208 4.143 4.459 329,304,980 4.3162 -4.14%
2011-10-03 0 9.430 9.460 9.470 9.330 9.530 161,439,324 1,527,592,368 9.4623 4.380 4.394 4.399 4.334 4.427 347,558,479 4.3952 -2.48%
2011-09-30 0 9.670 9.650 9.670 9.460 9.750 119,466,629 1,152,166,530 9.6443 4.492 4.482 4.492 4.394 4.529 257,196,567 4.4797 -0.51%
2011-09-28 0 9.720 9.690 9.700 9.340 9.800 121,748,188 1,174,919,141 9.6504 4.515 4.501 4.506 4.338 4.552 262,108,475 4.4826 2.10%
2011-09-27 0 9.520 9.520 9.530 9.300 9.590 137,162,152 1,296,981,853 9.4558 4.422 4.422 4.427 4.320 4.455 295,292,793 4.3922 5.43%
2011-09-26 0 9.030 9.030 9.040 8.590 9.210 193,481,418 1,736,217,229 8.9736 4.194 4.194 4.199 3.990 4.278 416,541,061 4.1682 -0.55%
2011-09-23 0 9.080 9.100 9.120 8.830 9.240 144,054,960 1,305,609,490 9.0633 4.218 4.227 4.236 4.101 4.292 310,132,138 4.2098 -0.22%
2011-09-22 0 9.100 9.070 9.090 9.010 9.190 114,962,384 1,046,560,793 9.1035 4.227 4.213 4.222 4.185 4.269 247,499,496 4.2285 -3.70%
2011-09-21 0 9.450 9.450 9.460 9.340 9.720 68,921,463 656,737,723 9.5288 4.389 4.389 4.394 4.338 4.515 148,379,207 4.4261 -0.74%
2011-09-20 0 9.520 9.520 9.560 9.430 9.680 81,311,516 774,560,758 9.5258 4.422 4.422 4.441 4.380 4.496 175,053,426 4.4247 -0.10%
2011-09-19 0 9.530 9.520 9.530 9.430 9.700 64,352,398 613,471,295 9.5330 4.427 4.422 4.427 4.380 4.506 138,542,587 4.4280 -3.15%
2011-09-16 0 9.840 9.840 9.860 9.780 10.00 203,074,867 2,003,203,380 9.8644 4.571 4.571 4.580 4.543 4.645 437,194,546 4.5819 1.97%
2011-09-15 0 9.650 9.650 9.660 9.500 9.710 104,126,404 1,001,299,823 9.6162 4.482 4.482 4.487 4.413 4.510 224,170,999 4.4667 2.22%
2011-09-14 0 9.440 9.430 9.440 9.300 9.570 141,709,196 1,332,989,884 9.4065 4.385 4.380 4.385 4.320 4.445 305,082,005 4.3693 1.61%
2011-09-12 0 9.290 9.290 9.300 9.190 9.450 63,567,170 591,429,966 9.3040 4.315 4.315 4.320 4.269 4.389 136,852,090 4.3217 -4.03%
2011-09-09 0 9.680 9.690 9.700 9.620 9.890 56,320,325 549,625,208 9.7589 4.496 4.501 4.506 4.468 4.594 121,250,548 4.5330 -0.41%
2011-09-08 0 9.720 9.710 9.720 9.510 9.800 69,990,021 678,322,501 9.6917 4.515 4.510 4.515 4.417 4.552 150,679,677 4.5018 0.31%
2011-09-07 0 9.690 9.690 9.710 9.540 9.840 101,585,105 985,442,248 9.7007 4.501 4.501 4.510 4.431 4.571 218,699,903 4.5059 3.17%
2011-09-06 0 9.590 9.580 9.600 9.290 9.650 99,378,163 944,037,846 9.4994 4.362 4.358 4.367 4.226 4.390 218,461,551 4.3213 2.46%
2011-09-05 0 9.360 9.370 9.380 9.350 9.520 91,184,377 858,180,516 9.4115 4.258 4.262 4.267 4.253 4.331 200,449,272 4.2813 -3.21%
2011-09-02 0 9.670 9.630 9.640 9.640 10.00 78,689,840 767,990,479 9.7597 4.399 4.381 4.385 4.385 4.549 172,982,715 4.4397 -3.49%
2011-09-01 0 10.02 10.00 10.02 9.940 10.26 107,795,991 1,091,012,312 10.121 4.558 4.549 4.558 4.522 4.667 236,966,338 4.6041 -0.20%
2011-08-31 0 10.04 9.990 10.02 9.770 10.08 86,643,839 859,325,019 9.9179 4.567 4.544 4.558 4.444 4.585 190,467,874 4.5117 2.55%
2011-08-30 0 9.790 9.780 9.790 9.580 9.860 97,492,688 952,895,137 9.7740 4.453 4.449 4.453 4.358 4.485 214,316,739 4.4462 3.71%
2011-08-29 0 9.440 9.450 9.460 9.320 9.570 84,057,724 793,713,793 9.4425 4.294 4.299 4.303 4.240 4.353 184,782,855 4.2954 2.94%
2011-08-26 0 9.170 9.160 9.170 9.150 9.490 96,484,588 895,933,834 9.2858 4.171 4.167 4.171 4.162 4.317 212,100,647 4.2241 -3.58%
2011-08-25 0 9.510 9.500 9.510 9.430 9.650 70,261,607 670,794,989 9.5471 4.326 4.322 4.326 4.290 4.390 154,455,055 4.3430 1.82%
2011-08-24 0 9.340 9.340 9.350 9.320 9.560 57,387,228 540,102,102 9.4115 4.249 4.249 4.253 4.240 4.349 126,153,497 4.2813 -2.51%
2011-08-23 0 9.580 9.580 9.590 9.300 9.680 96,546,516 921,562,569 9.5453 4.358 4.358 4.362 4.231 4.403 212,236,783 4.3421 2.57%
2011-08-22 0 9.340 9.300 9.340 9.130 9.500 112,086,702 1,044,001,910 9.3142 4.249 4.231 4.249 4.153 4.322 246,398,544 4.2370 2.19%
2011-08-19 0 9.140 9.130 9.170 9.020 9.300 115,021,356 1,052,312,675 9.1488 4.158 4.153 4.171 4.103 4.231 252,849,751 4.1618 -4.09%
2011-08-18 0 9.530 9.520 9.530 9.470 9.720 66,610,672 638,052,985 9.5788 4.335 4.331 4.335 4.308 4.422 146,429,258 4.3574 -1.85%
2011-08-17 0 9.710 9.700 9.710 9.630 9.880 53,900,269 525,320,633 9.7462 4.417 4.413 4.417 4.381 4.494 118,488,167 4.4335 -0.10%
2011-08-16 0 9.720 9.710 9.720 9.610 9.880 68,287,030 665,548,045 9.7463 4.422 4.417 4.422 4.372 4.494 150,114,371 4.4336 -0.31%
2011-08-15 0 9.750 9.750 9.760 9.560 9.770 62,669,151 605,825,742 9.6670 4.435 4.435 4.440 4.349 4.444 137,764,671 4.3975 4.17%
2011-08-12 0 9.360 9.380 9.390 9.330 9.650 76,817,390 728,710,407 9.4863 4.258 4.267 4.272 4.244 4.390 168,866,536 4.3153 -0.11%
2011-08-11 0 9.370 9.400 9.410 9.210 9.590 84,648,067 798,915,926 9.4381 4.262 4.276 4.281 4.190 4.362 186,080,598 4.2934 -1.68%
2011-08-10 0 9.530 9.520 9.530 9.380 9.650 127,934,308 1,220,340,175 9.5388 4.335 4.331 4.335 4.267 4.390 281,236,103 4.3392 3.03%
2011-08-09 0 9.250 9.230 9.260 9.020 9.730 258,780,200 2,421,396,200 9.3570 4.208 4.199 4.212 4.103 4.426 568,872,698 4.2565 -7.87%
2011-08-08 0 10.04 10.00 10.08 9.900 10.16 108,706,904 1,088,773,328 10.016 4.567 4.549 4.585 4.504 4.622 238,968,784 4.5561 -3.09%
2011-08-05 0 10.36 10.30 10.36 10.00 10.44 150,758,684 1,544,242,262 10.243 4.713 4.685 4.713 4.549 4.749 331,410,592 4.6596 -3.18%
2011-08-04 0 10.70 10.68 10.72 10.52 10.86 81,074,530 866,405,941 10.687 4.867 4.858 4.877 4.786 4.940 178,224,944 4.8613 -1.29%
2011-08-03 0 10.84 10.84 10.88 10.80 10.94 73,303,277 796,146,786 10.861 4.931 4.931 4.949 4.913 4.977 161,141,513 4.9407 -2.52%
2011-08-02 0 11.12 11.08 11.12 11.04 11.28 57,577,461 642,249,722 11.155 5.058 5.040 5.058 5.022 5.131 126,571,684 5.0742 -0.89%
2011-08-01 0 11.22 11.18 11.22 11.16 11.32 74,626,091 841,139,479 11.271 5.104 5.086 5.104 5.077 5.149 164,049,436 5.1274 1.63%
2011-07-29 0 11.04 11.02 11.04 10.98 11.22 67,224,393 744,589,485 11.076 5.022 5.013 5.022 4.995 5.104 147,778,392 5.0386 -1.43%
2011-07-28 0 11.20 11.20 11.22 10.92 11.26 112,567,440 1,248,834,894 11.094 5.095 5.095 5.104 4.968 5.122 247,455,344 5.0467 -1.23%
2011-07-27 0 11.34 11.34 11.36 11.28 11.42 63,140,762 717,374,298 11.362 5.159 5.159 5.168 5.131 5.195 138,801,406 5.1684 0.35%
2011-07-26 0 11.30 11.26 11.30 11.18 11.34 130,271,710 1,464,487,237 11.242 5.140 5.122 5.140 5.086 5.159 286,374,379 5.1139 -0.35%
2011-07-25 0 11.34 11.32 11.34 11.16 11.62 172,221,709 1,946,322,977 11.301 5.159 5.149 5.159 5.077 5.286 378,592,444 5.1409 -2.91%
2011-07-22 0 11.68 11.68 11.70 11.62 11.80 101,822,677 1,191,436,487 11.701 5.313 5.313 5.322 5.286 5.368 223,835,290 5.3228 1.39%
2011-07-21 0 11.52 11.48 11.54 11.42 11.62 45,330,150 521,978,802 11.515 5.240 5.222 5.250 5.195 5.286 99,648,600 5.2382 -0.52%
2011-07-20 0 11.58 11.54 11.58 11.52 11.64 70,080,576 811,935,691 11.586 5.268 5.250 5.268 5.240 5.295 154,057,097 5.2704 1.05%
2011-07-19 0 11.46 11.44 11.46 11.30 11.48 54,359,780 619,420,236 11.395 5.213 5.204 5.213 5.140 5.222 119,498,303 5.1835 0.88%
2011-07-18 0 11.36 11.36 11.38 11.30 11.48 43,738,442 497,987,275 11.386 5.168 5.168 5.177 5.140 5.222 96,149,572 5.1793 -1.05%
2011-07-15 0 11.48 11.48 11.50 11.32 11.52 42,452,046 486,150,443 11.452 5.222 5.222 5.231 5.149 5.240 93,321,707 5.2094 0.17%
2011-07-14 0 11.46 11.40 11.42 11.28 11.48 69,283,021 788,697,934 11.384 5.213 5.186 5.195 5.131 5.222 152,303,844 5.1785 1.78%
2011-07-13 0 11.26 11.22 11.26 11.12 11.28 53,323,952 597,530,841 11.206 5.122 5.104 5.122 5.058 5.131 117,221,258 5.0975 1.62%
2011-07-12 0 11.08 11.08 11.10 11.04 11.40 101,268,718 1,136,098,821 11.219 5.040 5.040 5.049 5.022 5.186 222,617,530 5.1034 -4.48%
2011-07-11 0 11.60 11.58 11.60 11.50 11.74 52,729,773 613,066,862 11.627 5.277 5.268 5.277 5.231 5.341 115,915,083 5.2889 -1.53%
2011-07-08 0 11.78 11.74 11.78 11.64 11.84 97,424,721 1,144,602,815 11.749 5.359 5.341 5.359 5.295 5.386 214,167,328 5.3444 2.26%
2011-07-07 0 11.52 11.50 11.54 11.48 11.62 48,703,087 561,807,366 11.535 5.240 5.231 5.250 5.222 5.286 107,063,278 5.2474 0.00%
2011-07-06 0 11.52 11.52 11.54 11.50 11.72 71,056,581 825,255,860 11.614 5.240 5.240 5.250 5.231 5.331 156,202,634 5.2832 -0.35%
2011-07-05 0 11.56 11.56 11.58 11.42 11.60 38,907,697 449,314,681 11.548 5.259 5.259 5.268 5.195 5.277 85,530,217 5.2533 0.17%
2011-07-04 0 11.54 11.54 11.56 11.42 11.60 68,016,066 784,235,391 11.530 5.250 5.250 5.259 5.195 5.277 149,518,715 5.2451 1.41%
2011-06-30 0 11.38 11.34 11.36 11.26 11.42 73,014,811 829,879,325 11.366 5.177 5.159 5.168 5.122 5.195 160,507,383 5.1703 1.25%
2011-06-29 0 11.24 11.22 11.24 11.12 11.36 78,740,310 885,355,151 11.244 5.113 5.104 5.113 5.058 5.168 173,093,663 5.1149 -0.53%
2011-06-28 0 11.30 11.30 11.32 11.20 11.38 114,143,486 1,289,240,160 11.295 5.140 5.140 5.149 5.095 5.177 250,919,942 5.1381 1.44%
2011-06-27 0 11.14 11.12 11.14 10.96 11.22 54,653,059 605,580,060 11.080 5.068 5.058 5.068 4.986 5.104 120,143,014 5.0405 0.18%
2011-06-24 0 11.12 11.10 11.12 10.84 11.16 66,530,306 735,071,042 11.049 5.058 5.049 5.058 4.931 5.077 146,252,591 5.0260 2.02%
2011-06-23 0 10.90 10.88 10.94 10.88 11.08 64,288,699 703,856,691 10.948 4.958 4.949 4.977 4.949 5.040 141,324,899 4.9804 -1.27%
2011-06-22 0 11.04 11.02 11.04 10.98 11.16 69,987,115 773,295,841 11.049 5.022 5.013 5.022 4.995 5.077 153,851,643 5.0262 -0.36%
2011-06-21 0 11.08 11.04 11.08 10.96 11.22 94,728,167 1,049,365,179 11.078 5.040 5.022 5.040 4.986 5.104 208,239,533 5.0392 1.84%
2011-06-20 0 10.88 10.86 10.88 10.80 11.10 114,466,103 1,251,651,302 10.935 4.949 4.940 4.949 4.913 5.049 251,629,147 4.9742 0.00%
2011-06-17 0 10.88 10.86 10.88 10.66 11.26 265,304,413 2,926,510,536 11.031 4.949 4.940 4.949 4.849 5.122 583,214,780 5.0179 1.49%
2011-06-16 0 10.72 10.70 10.72 10.46 10.88 140,403,423 1,495,432,885 10.651 4.877 4.867 4.877 4.758 4.949 308,646,775 4.8451 0.94%
2011-06-15 0 10.62 10.60 10.62 10.54 10.74 59,366,168 629,944,473 10.611 4.831 4.822 4.831 4.795 4.886 130,503,772 4.8270 -0.75%
2011-06-14 0 10.70 10.68 10.72 10.54 10.80 79,938,564 853,700,188 10.679 4.867 4.858 4.877 4.795 4.913 175,727,767 4.8581 -0.56%
2011-06-13 0 10.76 10.74 10.76 10.58 10.80 73,642,711 788,129,500 10.702 4.895 4.886 4.895 4.813 4.913 161,887,686 4.8684 -0.55%
2011-06-10 0 10.82 10.78 10.82 10.70 11.04 85,211,955 926,518,273 10.873 4.922 4.904 4.922 4.867 5.022 187,320,184 4.9462 -1.10%
2011-06-09 0 10.94 10.94 10.96 10.76 11.12 79,533,991 872,392,018 10.969 4.977 4.977 4.986 4.895 5.058 174,838,400 4.9897 0.37%
2011-06-08 0 10.90 10.84 10.88 10.66 10.92 56,135,372 606,177,280 10.798 4.958 4.931 4.949 4.849 4.968 123,401,561 4.9122 0.18%
2011-06-07 0 10.88 10.82 10.88 10.82 11.02 65,407,583 713,445,253 10.908 4.949 4.922 4.949 4.922 5.013 143,784,525 4.9619 0.18%
2011-06-03 0 10.86 10.82 10.84 10.80 11.12 73,832,297 807,081,219 10.931 4.940 4.922 4.931 4.913 5.058 162,304,450 4.9726 -1.63%
2011-06-02 0 11.04 11.02 11.04 10.96 11.12 86,125,975 950,606,226 11.037 5.022 5.013 5.022 4.986 5.058 189,329,461 5.0209 -2.13%
2011-06-01 0 11.28 11.26 11.28 11.24 11.42 105,119,979 1,189,193,170 11.313 5.131 5.122 5.131 5.113 5.195 231,083,700 5.1462 0.00%
2011-05-31 0 11.28 11.28 11.32 11.00 11.32 140,959,780 1,578,714,342 11.200 5.131 5.131 5.149 5.004 5.149 309,869,806 5.0948 3.11%
2011-05-30 0 10.94 10.92 10.96 10.82 11.00 52,805,350 576,701,237 10.921 4.977 4.968 4.986 4.922 5.004 116,081,222 4.9681 0.00%
2011-05-27 0 10.94 10.92 10.94 10.66 11.00 167,020,973 1,816,819,882 10.878 4.977 4.968 4.977 4.849 5.004 367,159,743 4.9483 3.80%
2011-05-26 0 10.54 10.56 10.58 10.46 10.60 89,262,185 940,479,958 10.536 4.795 4.804 4.813 4.758 4.822 196,223,745 4.7929 1.54%
2011-05-25 0 10.38 10.36 10.38 10.18 10.40 76,771,528 790,595,017 10.298 4.722 4.713 4.722 4.631 4.731 168,765,718 4.6846 0.58%
2011-05-24 0 10.32 10.30 10.34 10.26 10.36 51,902,457 534,617,676 10.300 4.695 4.685 4.704 4.667 4.713 114,096,406 4.6857 0.78%
2011-05-23 0 10.46 10.44 10.46 10.40 10.60 76,707,877 801,504,339 10.449 4.658 4.650 4.658 4.632 4.721 172,238,859 4.6534 -1.88%
2011-05-20 0 10.66 10.64 10.68 10.60 10.70 39,775,379 423,745,122 10.653 4.748 4.739 4.756 4.721 4.765 89,311,113 4.7446 0.19%
2011-05-19 0 10.64 10.62 10.64 10.58 10.72 61,075,408 650,284,877 10.647 4.739 4.730 4.739 4.712 4.774 137,137,919 4.7418 0.57%
2011-05-18 0 10.58 10.56 10.58 10.50 10.78 69,820,078 741,082,113 10.614 4.712 4.703 4.712 4.676 4.801 156,773,086 4.7271 0.95%
2011-05-17 0 10.48 10.46 10.48 10.38 10.54 38,633,119 404,149,293 10.461 4.667 4.658 4.667 4.623 4.694 86,746,298 4.6590 0.00%
2011-05-16 0 10.48 10.44 10.48 10.40 10.56 80,419,588 840,424,828 10.450 4.667 4.650 4.667 4.632 4.703 180,573,086 4.6542 -2.06%
2011-05-13 0 10.70 10.68 10.70 10.42 10.74 76,365,964 807,486,890 10.574 4.765 4.756 4.765 4.641 4.783 171,471,132 4.7092 0.38%
2011-05-12 0 10.66 10.64 10.66 10.52 10.68 92,209,284 978,746,024 10.614 4.748 4.739 4.748 4.685 4.756 207,045,515 4.7272 -1.30%
2011-05-11 0 10.80 10.80 10.84 10.72 10.98 132,215,145 1,436,584,730 10.866 4.810 4.810 4.828 4.774 4.890 296,874,149 4.8390 1.31%
2011-05-09 0 10.66 10.64 10.66 10.54 10.74 78,228,881 833,690,717 10.657 4.748 4.739 4.748 4.694 4.783 175,654,102 4.7462 1.72%
2011-05-06 0 10.48 10.44 10.46 10.32 10.50 115,522,636 1,204,622,597 10.428 4.667 4.650 4.658 4.596 4.676 259,393,009 4.6440 -0.76%
2011-05-05 0 10.56 10.54 10.56 10.44 10.78 166,256,088 1,758,803,712 10.579 4.703 4.694 4.703 4.650 4.801 373,309,236 4.7114 -2.58%
2011-05-04 0 10.84 10.86 10.88 10.72 11.04 117,075,155 1,267,737,075 10.828 4.828 4.837 4.845 4.774 4.917 262,879,015 4.8225 -1.45%
2011-05-03 0 11.00 11.00 11.02 10.92 11.16 101,726,181 1,120,941,629 11.019 4.899 4.899 4.908 4.863 4.970 228,414,630 4.9075 -1.43%
2011-04-29 0 11.16 11.12 11.14 11.08 11.26 106,587,881 1,189,149,544 11.157 4.970 4.952 4.961 4.935 5.015 239,331,028 4.9686 -0.71%
2011-04-28 0 11.24 11.24 11.26 11.12 11.68 154,766,069 1,751,424,565 11.317 5.006 5.006 5.015 4.952 5.202 347,509,698 5.0399 -3.10%
2011-04-27 0 11.60 11.58 11.60 11.40 11.92 95,174,298 1,106,525,400 11.626 5.166 5.157 5.166 5.077 5.309 213,703,118 5.1779 -0.51%
2011-04-26 0 11.66 11.64 11.66 11.54 11.82 86,650,323 1,011,343,954 11.672 5.193 5.184 5.193 5.139 5.264 194,563,497 5.1980 -1.85%
2011-04-21 0 11.88 11.88 11.90 11.74 11.94 100,733,541 1,194,037,338 11.853 5.291 5.291 5.300 5.228 5.318 226,185,769 5.2790 1.89%
2011-04-20 0 11.66 11.64 11.66 11.48 11.70 88,558,023 1,031,010,166 11.642 5.193 5.184 5.193 5.113 5.211 198,847,021 5.1849 2.46%
2011-04-19 0 11.38 11.36 11.38 11.28 11.50 116,730,360 1,326,199,542 11.361 5.068 5.059 5.068 5.024 5.122 262,104,817 5.0598 -1.56%
2011-04-18 0 11.56 11.56 11.60 11.48 11.88 103,785,380 1,211,333,216 11.672 5.148 5.148 5.166 5.113 5.291 233,038,329 5.1980 -2.03%
2011-04-15 0 11.80 11.80 11.82 11.72 11.96 104,733,459 1,241,062,023 11.850 5.255 5.255 5.264 5.220 5.326 235,167,133 5.2774 0.34%
2011-04-14 0 11.76 11.74 11.76 11.62 11.86 88,724,840 1,042,578,116 11.751 5.237 5.228 5.237 5.175 5.282 199,221,590 5.2333 -0.34%
2011-04-13 0 11.80 11.78 11.82 11.46 11.90 130,450,350 1,528,293,463 11.716 5.255 5.246 5.264 5.104 5.300 292,911,502 5.2176 0.51%
2011-04-12 0 11.74 11.72 11.74 11.68 12.10 182,222,829 2,163,940,917 11.875 5.228 5.220 5.228 5.202 5.389 409,160,746 5.2887 -4.86%
2011-04-11 0 12.34 12.34 12.36 12.08 12.50 148,341,599 1,834,110,223 12.364 5.496 5.496 5.505 5.380 5.567 333,084,277 5.5064 2.83%
2011-04-08 0 12.00 12.00 12.02 11.96 12.28 115,795,190 1,398,962,183 12.081 5.344 5.344 5.353 5.326 5.469 260,004,998 5.3805 -1.15%
2011-04-07 0 12.14 12.12 12.14 12.08 12.20 74,652,856 906,472,990 12.143 5.407 5.398 5.407 5.380 5.433 167,624,542 5.4078 -0.65%
2011-04-06 0 12.22 12.16 12.20 12.04 12.30 99,436,636 1,212,289,598 12.192 5.442 5.416 5.433 5.362 5.478 223,273,716 5.4296 1.50%
2011-04-04 0 12.04 12.02 12.04 11.94 12.16 110,033,439 1,325,670,798 12.048 5.362 5.353 5.362 5.318 5.416 247,067,638 5.3656 0.17%
2011-04-01 0 12.02 12.02 12.06 11.78 12.06 115,091,700 1,375,516,896 11.951 5.353 5.353 5.371 5.246 5.371 258,425,391 5.3227 2.04%
2011-03-31 0 11.78 11.78 11.84 11.70 11.88 122,216,975 1,442,884,153 11.806 5.246 5.246 5.273 5.211 5.291 274,424,390 5.2579 0.86%
2011-03-30 0 11.68 11.68 11.70 11.36 11.74 138,775,129 1,611,449,068 11.612 5.202 5.202 5.211 5.059 5.228 311,603,851 5.1715 3.18%
2011-03-29 0 11.32 11.32 11.34 11.10 11.34 58,998,714 664,418,257 11.262 5.041 5.041 5.050 4.943 5.050 132,474,937 5.0154 1.25%
2011-03-28 0 11.18 11.16 11.18 11.12 11.38 80,506,197 903,927,325 11.228 4.979 4.970 4.979 4.952 5.068 180,767,557 5.0005 -0.89%
2011-03-25 0 11.28 11.26 11.28 11.14 11.30 72,085,337 811,868,172 11.263 5.024 5.015 5.024 4.961 5.033 161,859,469 5.0159 1.08%
2011-03-24 0 11.16 11.16 11.18 11.14 11.26 93,732,210 1,050,966,540 11.212 4.970 4.970 4.979 4.961 5.015 210,465,073 4.9935 0.36%
2011-03-23 0 11.12 11.08 11.10 10.86 11.16 129,086,598 1,428,667,504 11.068 4.952 4.935 4.943 4.837 4.970 289,849,351 4.9290 1.65%
2011-03-22 0 10.94 10.94 10.96 10.68 11.00 133,932,527 1,458,196,255 10.888 4.872 4.872 4.881 4.756 4.899 300,730,336 4.8488 2.63%
2011-03-21 0 10.66 10.68 10.70 10.44 10.70 128,249,950 1,353,724,742 10.555 4.748 4.756 4.765 4.650 4.765 287,970,753 4.7009 3.29%
2011-03-18 0 10.32 10.04 10.06 10.04 10.80 187,241,453 1,979,274,155 10.571 4.596 4.471 4.480 4.471 4.810 420,429,499 4.7077 -1.34%
2011-03-17 0 10.46 10.46 10.48 10.30 10.50 66,957,125 696,412,398 10.401 4.658 4.658 4.667 4.587 4.676 150,344,649 4.6321 -0.76%
2011-03-16 0 10.54 10.52 10.54 10.30 10.64 93,790,972 980,548,219 10.455 4.694 4.685 4.694 4.587 4.739 210,597,016 4.6560 0.96%
2011-03-15 0 10.44 10.42 10.46 9.920 10.66 172,422,907 1,787,442,173 10.367 4.650 4.641 4.658 4.418 4.748 387,156,130 4.6169 -3.51%
2011-03-14 0 10.82 10.80 10.82 10.58 10.82 76,021,620 814,232,458 10.711 4.819 4.810 4.819 4.712 4.819 170,697,947 4.7700 0.37%
2011-03-11 0 10.78 10.78 10.80 10.66 10.96 72,213,399 781,437,721 10.821 4.801 4.801 4.810 4.748 4.881 162,147,017 4.8193 -1.46%
2011-03-10 0 10.94 10.92 10.94 10.86 11.00 59,107,154 645,198,857 10.916 4.872 4.863 4.872 4.837 4.899 132,718,427 4.8614 -0.36%
2011-03-09 0 10.98 10.98 11.00 10.92 11.20 96,290,003 1,060,539,858 11.014 4.890 4.890 4.899 4.863 4.988 216,208,308 4.9052 -1.08%
2011-03-08 0 11.10 11.10 11.12 10.96 11.20 178,730,800 1,984,074,015 11.101 4.943 4.943 4.952 4.881 4.988 401,319,790 4.9439 1.83%
2011-03-07 0 10.90 10.88 10.90 10.76 10.98 48,378,420 527,820,930 10.910 4.854 4.845 4.854 4.792 4.890 108,628,269 4.8590 0.37%
2011-03-04 0 10.86 10.86 10.90 10.82 10.98 66,229,695 722,552,272 10.910 4.837 4.837 4.854 4.819 4.890 148,711,287 4.8588 0.74%
2011-03-03 0 10.78 10.74 10.76 10.72 10.98 122,331,671 1,329,203,180 10.866 4.801 4.783 4.792 4.774 4.890 274,681,927 4.8391 0.75%
2011-03-02 0 10.70 10.68 10.72 10.50 10.72 83,189,079 881,776,705 10.600 4.765 4.756 4.774 4.676 4.774 186,791,665 4.7206 0.19%
2011-03-01 0 10.68 10.68 10.70 10.60 10.74 63,813,675 680,395,458 10.662 4.756 4.756 4.765 4.721 4.783 143,286,387 4.7485 0.75%
2011-02-28 0 10.60 10.60 10.62 10.26 10.66 76,212,167 801,813,731 10.521 4.721 4.721 4.730 4.569 4.748 171,125,798 4.6855 2.12%
2011-02-25 0 10.38 10.36 10.38 10.18 10.48 63,637,057 659,172,368 10.358 4.623 4.614 4.623 4.534 4.667 142,889,812 4.6132 1.57%
2011-02-24 0 10.22 10.20 10.24 10.14 10.54 85,820,158 884,471,093 10.306 4.552 4.543 4.560 4.516 4.694 192,699,455 4.5899 -1.54%
2011-02-23 0 10.38 10.38 10.40 10.16 10.60 127,227,809 1,317,468,167 10.355 4.623 4.623 4.632 4.525 4.721 285,675,651 4.6118 -1.70%
2011-02-22 0 10.56 10.56 10.58 10.50 10.68 74,056,032 784,460,087 10.593 4.703 4.703 4.712 4.676 4.756 166,284,441 4.7176 -1.68%
2011-02-21 0 10.74 10.72 10.74 10.58 10.76 75,442,240 806,674,242 10.693 4.783 4.774 4.783 4.712 4.792 169,397,015 4.7620 0.94%
2011-02-18 0 10.64 10.62 10.64 10.48 10.68 78,736,575 834,149,440 10.594 4.739 4.730 4.739 4.667 4.756 176,794,071 4.7182 0.00%
2011-02-17 0 10.64 10.62 10.64 10.44 10.66 68,664,855 724,555,909 10.552 4.739 4.730 4.739 4.650 4.748 154,179,163 4.6994 0.38%
2011-02-16 0 10.60 10.58 10.60 10.42 10.66 53,910,184 569,314,155 10.560 4.721 4.712 4.721 4.641 4.748 121,049,219 4.7032 1.15%
2011-02-15 0 10.48 10.46 10.48 10.42 10.70 73,704,182 776,729,508 10.538 4.667 4.658 4.667 4.641 4.765 165,494,402 4.6934 -0.95%
2011-02-14 0 10.58 10.56 10.58 10.32 10.68 91,968,478 969,477,142 10.541 4.712 4.703 4.712 4.596 4.756 206,504,812 4.6947 2.52%
2011-02-11 0 10.32 10.32 10.34 10.14 10.44 103,924,502 1,070,343,786 10.299 4.596 4.596 4.605 4.516 4.650 233,350,711 4.5868 0.98%
2011-02-10 0 10.22 10.22 10.24 10.16 10.54 129,965,092 1,337,789,505 10.293 4.552 4.552 4.560 4.525 4.694 291,821,910 4.5843 -3.04%
2011-02-09 0 10.54 10.52 10.54 10.50 11.10 142,352,050 1,519,215,229 10.672 4.694 4.685 4.694 4.676 4.943 319,635,423 4.7530 -3.83%
2011-02-08 0 10.96 10.96 10.98 10.72 11.16 121,157,148 1,329,556,005 10.974 4.881 4.881 4.890 4.774 4.970 272,044,668 4.8873 1.86%
2011-02-07 0 10.76 10.74 10.76 10.72 11.14 110,871,423 1,217,420,215 10.980 4.792 4.783 4.792 4.774 4.961 248,949,237 4.8902 -3.58%
2011-02-02 0 11.16 11.16 11.18 11.12 11.26 70,977,773 793,172,587 11.175 4.970 4.970 4.979 4.952 5.015 159,372,559 4.9768 0.54%
2011-02-01 0 11.10 11.06 11.08 10.86 11.24 188,096,928 2,088,489,672 11.103 4.943 4.926 4.935 4.837 5.006 422,350,371 4.9449 2.59%
2011-01-31 0 10.82 10.82 10.84 10.34 11.10 194,355,530 2,096,738,052 10.788 4.819 4.819 4.828 4.605 4.943 436,403,354 4.8046 3.05%
2011-01-28 0 10.50 10.50 10.52 10.34 10.58 94,781,463 990,076,217 10.446 4.676 4.676 4.685 4.605 4.712 212,821,052 4.6522 -0.94%
2011-01-27 0 10.60 10.58 10.60 10.48 10.80 79,444,799 846,800,291 10.659 4.721 4.712 4.721 4.667 4.810 178,384,308 4.7471 0.38%
2011-01-26 0 10.56 10.58 10.60 10.26 10.64 84,792,157 890,169,517 10.498 4.703 4.712 4.721 4.569 4.739 190,391,195 4.6755 0.57%
2011-01-25 0 10.50 10.54 10.56 10.50 10.76 53,234,916 566,373,505 10.639 4.676 4.694 4.703 4.676 4.792 119,532,981 4.7382 -0.19%
2011-01-24 0 10.52 10.52 10.54 10.44 10.68 42,106,951 443,059,987 10.522 4.685 4.685 4.694 4.650 4.756 94,546,395 4.6862 -0.57%
2011-01-21 0 10.58 10.60 10.62 10.52 10.86 67,886,414 722,904,060 10.649 4.712 4.721 4.730 4.685 4.837 152,431,262 4.7425 -1.49%
2011-01-20 0 10.74 10.76 10.78 10.70 10.98 118,781,986 1,285,792,442 10.825 4.783 4.792 4.801 4.765 4.890 266,711,511 4.8209 -2.19%
2011-01-19 0 10.98 10.96 10.98 10.82 11.04 154,581,897 1,693,383,970 10.955 4.890 4.881 4.890 4.819 4.917 347,096,161 4.8787 1.67%
2011-01-18 0 10.80 10.78 10.80 10.60 10.84 105,847,189 1,140,676,765 10.777 4.810 4.801 4.810 4.721 4.828 237,667,888 4.7995 2.08%
2011-01-17 0 10.58 10.56 10.58 10.52 10.78 50,511,150 536,592,815 10.623 4.712 4.703 4.712 4.685 4.801 113,417,073 4.7311 -1.12%
2011-01-14 0 10.70 10.72 10.74 10.58 10.84 98,973,345 1,060,988,587 10.720 4.765 4.774 4.783 4.712 4.828 222,233,449 4.7742 -0.37%
2011-01-13 0 10.74 10.70 10.72 10.58 10.76 153,684,664 1,640,147,532 10.672 4.783 4.765 4.774 4.712 4.792 345,081,525 4.7529 2.09%
2011-01-12 0 10.52 10.50 10.52 10.36 10.58 119,608,025 1,254,964,264 10.492 4.685 4.676 4.685 4.614 4.712 268,566,288 4.6728 1.94%
2011-01-11 0 10.32 10.28 10.30 10.16 10.38 74,279,381 764,632,061 10.294 4.596 4.578 4.587 4.525 4.623 166,785,946 4.5845 1.78%
2011-01-10 0 10.14 10.14 10.16 10.06 10.30 49,626,135 505,096,186 10.178 4.516 4.516 4.525 4.480 4.587 111,429,872 4.5329 -0.39%
2011-01-07 0 10.18 10.16 10.18 10.08 10.22 69,576,578 705,708,412 10.143 4.534 4.525 4.534 4.489 4.552 156,226,334 4.5172 -0.78%
2011-01-06 0 10.26 10.26 10.28 10.18 10.36 38,333,113 393,142,320 10.256 4.569 4.569 4.578 4.534 4.614 86,072,668 4.5676 0.20%
2011-01-05 0 10.24 10.24 10.26 10.12 10.26 55,661,376 568,106,761 10.206 4.560 4.560 4.569 4.507 4.569 124,981,322 4.5455 -0.58%
2011-01-04 0 10.30 10.30 10.32 10.20 10.38 69,278,957 713,924,410 10.305 4.587 4.587 4.596 4.543 4.623 155,558,060 4.5894 -0.58%
2011-01-03 0 10.36 10.34 10.36 10.12 10.40 82,525,813 850,662,727 10.308 4.614 4.605 4.614 4.507 4.632 185,302,376 4.5907 1.97%
2010-12-31 0 10.16 10.10 10.12 10.10 10.18 43,801,578 444,674,552 10.152 4.525 4.498 4.507 4.498 4.534 98,351,488 4.5213 0.99%
2010-12-30 0 10.06 10.04 10.06 10.00 10.14 87,706,749 883,897,746 10.078 4.480 4.471 4.480 4.454 4.516 196,935,582 4.4883 0.70%
2010-12-29 0 9.990 9.980 9.990 9.800 10.08 63,503,024 632,062,178 9.9533 4.449 4.445 4.449 4.365 4.489 142,588,856 4.4328 2.25%
2010-12-28 0 9.770 9.750 9.760 9.650 9.900 58,294,254 568,264,304 9.7482 4.351 4.342 4.347 4.298 4.409 130,893,152 4.3414 -1.61%
2010-12-24 0 9.930 9.940 9.950 9.910 10.06 21,156,310 210,879,953 9.9677 4.422 4.427 4.431 4.413 4.480 47,504,101 4.4392 -0.50%
2010-12-23 0 9.980 9.990 10.00 9.950 10.08 50,572,943 505,708,902 9.9996 4.445 4.449 4.454 4.431 4.489 113,555,822 4.4534 0.40%
2010-12-22 0 9.940 9.960 9.980 9.910 10.04 75,346,019 751,715,977 9.9769 4.427 4.436 4.445 4.413 4.471 169,180,961 4.4433 0.30%
2010-12-21 0 9.910 9.910 9.920 9.730 9.940 76,098,260 751,386,880 9.8739 4.413 4.413 4.418 4.333 4.427 170,870,033 4.3974 1.85%
2010-12-20 0 9.730 9.740 9.760 9.570 9.780 78,658,551 763,043,499 9.7007 4.333 4.338 4.347 4.262 4.356 176,618,877 4.3203 0.93%
2010-12-17 0 9.640 9.680 9.690 9.580 9.790 77,272,571 747,816,831 9.6776 4.293 4.311 4.316 4.267 4.360 173,506,816 4.3100 0.00%
2010-12-16 0 9.640 9.640 9.660 9.560 9.750 80,820,968 781,443,844 9.6688 4.293 4.293 4.302 4.258 4.342 181,474,340 4.3061 0.00%
2010-12-15 0 9.640 9.650 9.660 9.530 9.960 147,913,620 1,438,901,626 9.7280 4.293 4.298 4.302 4.244 4.436 332,123,299 4.3324 -3.60%
2010-12-14 0 10.00 10.00 10.02 9.950 10.12 64,276,807 644,222,298 10.023 4.454 4.454 4.462 4.431 4.507 144,326,298 4.4637 0.60%
2010-12-13 0 9.940 9.930 9.940 9.860 10.02 73,512,611 730,996,597 9.9438 4.427 4.422 4.427 4.391 4.462 165,064,251 4.4286 1.12%
2010-12-10 0 9.830 9.840 9.850 9.680 9.910 72,708,729 711,514,784 9.7858 4.378 4.382 4.387 4.311 4.413 163,259,225 4.3582 -1.31%
2010-12-09 0 9.960 9.950 9.960 9.850 10.00 57,076,561 566,889,627 9.9321 4.436 4.431 4.436 4.387 4.454 128,158,960 4.4233 1.32%
2010-12-08 0 9.830 9.830 9.870 9.750 10.10 85,290,116 842,872,711 9.8824 4.378 4.378 4.396 4.342 4.498 191,509,306 4.4012 -2.67%
2010-12-07 0 10.10 10.10 10.12 9.870 10.18 89,417,407 901,476,353 10.082 4.498 4.498 4.507 4.396 4.534 200,776,671 4.4899 1.81%
2010-12-06 0 9.920 9.920 9.930 9.890 10.20 119,622,212 1,206,091,336 10.083 4.418 4.418 4.422 4.405 4.543 268,598,143 4.4903 -0.10%
2010-12-03 0 9.930 9.930 9.950 9.910 10.12 131,867,609 1,322,715,751 10.031 4.422 4.422 4.431 4.413 4.507 296,093,797 4.4672 -0.40%
2010-12-02 0 9.970 9.960 9.970 9.890 10.02 121,405,432 1,208,408,722 9.9535 4.440 4.436 4.440 4.405 4.462 272,602,162 4.4329 2.36%
2010-12-01 0 9.740 9.730 9.740 9.490 9.820 84,586,147 816,530,221 9.6532 4.338 4.333 4.338 4.226 4.373 189,928,623 4.2991 0.93%
2010-11-30 0 9.650 9.630 9.650 9.470 9.760 108,885,828 1,051,624,521 9.6580 4.298 4.289 4.298 4.218 4.347 244,490,808 4.3013 -0.31%
2010-11-29 0 9.680 9.670 9.680 9.480 9.780 129,458,432 1,246,403,642 9.6278 4.311 4.307 4.311 4.222 4.356 290,684,262 4.2878 3.09%
2010-11-26 0 9.390 9.390 9.400 9.320 9.520 58,900,361 554,126,165 9.4079 4.182 4.182 4.186 4.151 4.240 132,254,097 4.1899 -1.37%
2010-11-25 0 9.520 9.500 9.510 9.480 9.640 48,905,269 467,571,280 9.5608 4.240 4.231 4.235 4.222 4.293 109,811,248 4.2580 0.32%
2010-11-24 0 9.490 9.480 9.490 9.460 9.550 51,483,547 489,248,811 9.5030 4.226 4.222 4.226 4.213 4.253 115,600,480 4.2322 0.53%
2010-11-23 0 9.440 9.430 9.440 9.340 9.650 125,332,413 1,186,462,028 9.4665 4.204 4.200 4.204 4.160 4.298 281,419,753 4.2160 -3.28%
2010-11-22 0 9.760 9.730 9.740 9.600 9.830 62,447,512 607,137,816 9.7224 4.347 4.333 4.338 4.275 4.378 140,218,823 4.3299 0.62%
2010-11-19 0 9.700 9.670 9.690 9.450 9.840 155,240,109 1,497,474,474 9.6462 4.320 4.307 4.316 4.209 4.382 348,574,101 4.2960 1.25%
2010-11-18 0 9.580 9.590 9.600 9.420 9.660 118,548,776 1,131,842,531 9.5475 4.267 4.271 4.275 4.195 4.302 266,187,864 4.2520 0.52%
2010-11-17 0 9.530 9.520 9.530 9.490 9.750 115,368,499 1,106,916,223 9.5946 4.244 4.240 4.244 4.226 4.342 259,046,912 4.2730 -3.25%
2010-11-16 0 9.850 9.850 9.860 9.730 9.990 112,951,448 1,111,602,826 9.8414 4.387 4.387 4.391 4.333 4.449 253,619,697 4.3830 -2.09%
2010-11-15 0 10.06 10.04 10.06 10.00 10.28 79,105,705 796,356,097 10.067 4.480 4.471 4.480 4.454 4.578 177,622,911 4.4834 -1.95%
2010-11-12 0 10.26 10.26 10.28 10.18 10.52 192,862,452 1,992,209,864 10.330 4.569 4.569 4.578 4.534 4.685 433,050,816 4.6004 -2.29%
2010-11-11 0 10.50 10.46 10.48 10.20 10.54 213,739,232 2,229,558,186 10.431 4.676 4.658 4.667 4.543 4.694 479,927,263 4.6456 3.35%
2010-11-10 0 10.16 10.16 10.18 10.00 10.20 72,111,354 728,177,915 10.098 4.525 4.525 4.534 4.454 4.543 161,917,887 4.4972 0.00%
2010-11-09 0 10.16 10.16 10.18 10.12 10.30 83,876,000 857,741,739 10.226 4.525 4.525 4.534 4.507 4.587 188,334,068 4.5544 -0.97%
2010-11-08 0 10.26 10.26 10.30 10.12 10.40 89,352,844 919,126,492 10.286 4.569 4.569 4.587 4.507 4.632 200,631,702 4.5812 0.20%
2010-11-05 0 10.24 10.22 10.24 10.12 10.28 161,903,260 1,655,455,909 10.225 4.560 4.552 4.560 4.507 4.578 363,535,453 4.5538 2.71%
2010-11-04 0 9.970 9.980 9.990 9.940 10.10 104,946,123 1,049,577,609 10.001 4.440 4.445 4.449 4.427 4.498 235,644,646 4.4541 0.71%
2010-11-03 0 9.900 9.890 9.900 9.550 9.950 141,725,825 1,396,202,004 9.8514 4.409 4.405 4.409 4.253 4.431 318,229,305 4.3874 3.45%
2010-11-02 0 9.570 9.580 9.590 9.550 9.650 58,671,265 563,131,217 9.5981 4.262 4.267 4.271 4.253 4.298 131,739,688 4.2746 -0.83%
2010-11-01 0 9.650 9.640 9.650 9.600 9.730 67,068,236 648,744,876 9.6729 4.298 4.293 4.298 4.275 4.333 150,594,136 4.3079 2.01%
2010-10-29 0 9.460 9.440 9.450 9.320 9.520 104,438,154 982,202,786 9.4046 4.213 4.204 4.209 4.151 4.240 234,504,059 4.1884 -0.84%
2010-10-28 0 9.540 9.530 9.540 9.490 9.670 82,343,085 788,138,193 9.5714 4.249 4.244 4.249 4.226 4.307 184,892,081 4.2627 -0.52%
2010-10-27 0 9.590 9.590 9.600 9.580 9.990 116,098,924 1,124,432,618 9.6851 4.271 4.271 4.275 4.267 4.449 260,686,999 4.3133 -4.29%
2010-10-26 0 10.02 10.00 10.02 9.960 10.18 70,237,780 704,160,958 10.025 4.462 4.454 4.462 4.436 4.534 157,710,988 4.4649 0.91%
2010-10-25 0 9.930 9.910 9.950 9.720 9.980 66,583,914 659,348,442 9.9025 4.422 4.413 4.431 4.329 4.445 149,506,646 4.4102 1.74%
2010-10-22 0 9.760 9.750 9.760 9.720 9.830 69,541,618 680,142,002 9.7804 4.347 4.342 4.347 4.329 4.378 156,147,835 4.3558 -0.71%
2010-10-21 0 9.830 9.820 9.830 9.750 9.980 70,491,000 693,602,132 9.8396 4.378 4.373 4.378 4.342 4.445 158,279,565 4.3821 0.41%
2010-10-20 0 9.790 9.800 9.810 9.660 9.800 134,852,332 1,313,123,432 9.7375 4.360 4.365 4.369 4.302 4.365 302,795,655 4.3367 -2.49%
2010-10-19 0 10.04 10.02 10.04 9.930 10.06 58,582,616 585,143,570 9.9883 4.471 4.462 4.471 4.422 4.480 131,540,636 4.4484 1.62%
2010-10-18 0 9.880 9.880 9.890 9.820 10.10 92,778,488 918,976,598 9.9051 4.400 4.400 4.405 4.373 4.498 208,323,598 4.4113 -2.18%
2010-10-15 0 10.10 10.08 10.10 9.970 10.20 107,951,800 1,092,737,411 10.122 4.498 4.489 4.498 4.440 4.543 242,393,553 4.5081 0.40%
2010-10-14 0 10.06 10.06 10.08 10.02 10.24 172,601,774 1,746,969,982 10.121 4.480 4.480 4.489 4.462 4.560 387,557,756 4.5076 1.21%
2010-10-13 0 9.940 9.920 9.930 9.800 10.00 124,426,977 1,232,317,016 9.9039 4.427 4.418 4.422 4.365 4.454 279,386,699 4.4108 0.51%
2010-10-12 0 9.890 9.880 9.890 9.730 9.900 127,520,976 1,250,714,161 9.8079 4.405 4.400 4.405 4.333 4.409 286,333,924 4.3680 1.12%
2010-10-11 0 9.780 9.780 9.790 9.620 9.820 166,343,591 1,620,217,121 9.7402 4.356 4.356 4.360 4.284 4.373 373,505,714 4.3379 3.60%
2010-10-08 0 9.440 9.430 9.440 9.430 9.650 116,631,299 1,113,564,099 9.5477 4.204 4.200 4.204 4.200 4.298 261,882,386 4.2522 -1.15%
2010-10-07 0 9.550 9.530 9.540 9.520 9.690 81,711,831 783,272,569 9.5858 4.253 4.244 4.249 4.240 4.316 183,474,672 4.2691 0.53%
2010-10-06 0 9.500 9.520 9.530 9.480 9.700 150,105,262 1,438,440,510 9.5829 4.231 4.240 4.244 4.222 4.320 337,044,383 4.2678 0.21%
2010-10-05 0 9.480 9.480 9.490 9.450 9.660 168,465,187 1,607,886,312 9.5443 4.222 4.222 4.226 4.209 4.302 378,269,518 4.2506 -0.52%
2010-10-04 0 9.530 9.510 9.520 9.140 9.610 329,095,639 3,101,438,883 9.4241 4.244 4.235 4.240 4.071 4.280 738,947,024 4.1971 5.54%
2010-09-30 0 9.030 9.030 9.040 8.960 9.060 93,758,249 846,649,825 9.0301 4.022 4.022 4.026 3.990 4.035 210,523,540 4.0216 0.78%
2010-09-29 0 8.960 8.950 8.960 8.860 9.050 150,254,131 1,349,679,154 8.9826 3.990 3.986 3.990 3.946 4.030 337,378,652 4.0005 2.05%
2010-09-28 0 8.780 8.770 8.780 8.710 8.940 80,223,414 710,016,754 8.8505 3.910 3.906 3.910 3.879 3.981 180,132,600 3.9416 -1.68%
2010-09-27 0 8.930 8.910 8.930 8.900 8.980 96,166,929 860,026,300 8.9431 3.977 3.968 3.977 3.964 3.999 215,931,959 3.9829 1.25%
2010-09-24 0 8.820 8.810 8.830 8.680 8.840 95,033,143 835,525,002 8.7919 3.928 3.924 3.933 3.866 3.937 213,386,171 3.9156 1.26%
2010-09-22 0 8.710 8.700 8.710 8.700 8.840 126,692,356 1,111,250,085 8.7712 3.879 3.875 3.879 3.875 3.937 284,473,352 3.9063 0.46%
2010-09-21 0 8.670 8.650 8.670 8.620 8.760 98,036,722 850,766,581 8.6780 3.861 3.852 3.861 3.839 3.901 220,130,368 3.8648 0.46%
2010-09-20 0 8.630 8.620 8.630 8.610 8.690 58,360,485 504,175,828 8.6390 3.843 3.839 3.843 3.835 3.870 131,041,866 3.8474 0.23%
2010-09-17 0 8.610 8.610 8.620 8.580 8.700 100,695,111 870,352,634 8.6434 3.835 3.835 3.839 3.821 3.875 226,099,479 3.8494 0.70%
2010-09-16 0 8.550 8.550 8.560 8.460 8.600 92,039,488 787,166,846 8.5525 3.808 3.808 3.812 3.768 3.830 206,664,257 3.8089 -1.04%
2010-09-15 0 8.640 8.630 8.640 8.580 8.710 49,562,304 428,223,775 8.6401 3.848 3.843 3.848 3.821 3.879 111,286,546 3.8479 -0.12%
2010-09-14 0 8.650 8.640 8.650 8.640 8.720 56,322,983 487,917,248 8.6628 3.852 3.848 3.852 3.848 3.884 126,466,886 3.8581 0.00%
2010-09-13 0 8.650 8.650 8.660 8.560 8.720 129,658,742 1,122,559,372 8.6578 3.852 3.852 3.857 3.812 3.884 291,134,036 3.8558 1.53%
2010-09-10 0 8.520 8.510 8.530 8.430 8.640 94,741,045 807,192,023 8.5200 3.794 3.790 3.799 3.754 3.848 212,730,298 3.7944 -0.12%
2010-09-09 0 8.530 8.520 8.530 8.490 8.610 66,527,764 568,513,260 8.5455 3.799 3.794 3.799 3.781 3.835 149,380,567 3.8058 0.95%
2010-09-08 0 8.450 8.440 8.450 8.420 8.520 64,626,217 548,068,544 8.4806 3.763 3.759 3.763 3.750 3.794 145,110,859 3.7769 -0.66%
2010-09-07 0 8.690 8.680 8.690 8.630 8.730 84,327,865 733,212,857 8.6948 3.788 3.784 3.788 3.762 3.806 193,440,650 3.7904 0.93%
2010-09-06 0 8.610 8.610 8.620 8.600 8.680 101,786,760 879,150,438 8.6372 3.753 3.753 3.758 3.749 3.784 233,489,809 3.7653 0.58%
2010-09-03 0 8.560 8.580 8.590 8.550 8.610 76,982,949 660,023,042 8.5736 3.732 3.740 3.745 3.727 3.753 176,592,064 3.7376 -0.23%
2010-09-02 0 8.580 8.580 8.590 8.570 8.640 92,420,791 794,675,145 8.5984 3.740 3.740 3.745 3.736 3.766 212,005,106 3.7484 1.06%
2010-09-01 0 8.490 8.460 8.480 8.420 8.570 56,515,903 479,364,641 8.4819 3.701 3.688 3.697 3.671 3.736 129,642,474 3.6976 0.59%
2010-08-31 0 8.440 8.420 8.430 8.380 8.470 68,263,442 575,086,622 8.4245 3.679 3.671 3.675 3.653 3.692 156,590,287 3.6726 -1.40%
2010-08-30 0 8.560 8.540 8.560 8.480 8.620 71,545,629 611,919,874 8.5529 3.732 3.723 3.732 3.697 3.758 164,119,334 3.7285 1.30%
2010-08-27 0 8.450 8.450 8.460 8.400 8.480 84,278,924 710,848,209 8.4345 3.684 3.684 3.688 3.662 3.697 193,328,384 3.6769 -0.71%
2010-08-26 0 8.510 8.480 8.510 8.420 8.570 62,253,145 528,447,433 8.4887 3.710 3.697 3.710 3.671 3.736 142,803,199 3.7005 0.71%
2010-08-25 0 8.450 8.450 8.460 8.400 8.510 86,835,983 732,754,962 8.4384 3.684 3.684 3.688 3.662 3.710 199,194,051 3.6786 -0.82%
2010-08-24 0 8.520 8.510 8.520 8.500 8.640 89,255,205 762,906,343 8.5475 3.714 3.710 3.714 3.705 3.766 204,743,532 3.7262 -1.16%
2010-08-23 0 8.620 8.620 8.630 8.580 8.660 59,198,936 510,003,785 8.6151 3.758 3.758 3.762 3.740 3.775 135,797,114 3.7556 -0.58%
2010-08-20 0 8.670 8.670 8.680 8.600 8.700 47,749,359 413,068,586 8.6508 3.780 3.780 3.784 3.749 3.793 109,532,799 3.7712 -0.69%
2010-08-19 0 8.730 8.740 8.750 8.580 8.850 99,288,453 868,140,849 8.7436 3.806 3.810 3.814 3.740 3.858 227,758,914 3.8117 1.63%
2010-08-18 0 8.590 8.590 8.600 8.550 8.720 97,646,644 840,299,729 8.6055 3.745 3.745 3.749 3.727 3.801 223,992,749 3.7515 -0.81%
2010-08-17 0 8.660 8.660 8.670 8.570 8.690 33,242,576 287,195,391 8.6394 3.775 3.775 3.780 3.736 3.788 76,255,524 3.7662 0.00%
2010-08-16 0 8.660 8.650 8.660 8.510 8.720 47,636,499 410,955,816 8.6269 3.775 3.771 3.775 3.710 3.801 109,273,908 3.7608 0.58%
2010-08-13 0 8.610 8.620 8.630 8.520 8.690 89,381,684 768,971,100 8.6032 3.753 3.758 3.762 3.714 3.788 205,033,663 3.7505 -0.46%
2010-08-12 0 8.650 8.650 8.660 8.540 8.700 97,149,201 835,900,133 8.6043 3.771 3.771 3.775 3.723 3.793 222,851,659 3.7509 -1.37%
2010-08-11 0 8.770 8.760 8.770 8.700 8.950 70,284,051 619,701,786 8.8171 3.823 3.819 3.823 3.793 3.902 161,225,385 3.8437 -1.02%
2010-08-10 0 8.860 8.860 8.870 8.820 9.040 77,051,565 686,195,038 8.9057 3.862 3.862 3.867 3.845 3.941 176,749,463 3.8823 -2.42%
2010-08-09 0 9.080 9.080 9.100 9.000 9.130 46,294,699 419,177,824 9.0546 3.958 3.958 3.967 3.923 3.980 106,195,938 3.9472 -0.44%
2010-08-06 0 9.120 9.120 9.130 9.040 9.150 61,740,723 562,196,066 9.1058 3.976 3.976 3.980 3.941 3.989 141,627,748 3.9695 0.77%
2010-08-05 0 9.050 9.040 9.050 8.970 9.080 35,639,136 322,212,322 9.0410 3.945 3.941 3.945 3.910 3.958 81,753,020 3.9413 -0.11%
2010-08-04 0 9.060 9.020 9.030 9.000 9.100 62,235,392 563,633,166 9.0565 3.950 3.932 3.937 3.923 3.967 142,762,475 3.9480 0.78%
2010-08-03 0 8.990 8.980 8.990 8.880 9.120 66,786,315 602,637,762 9.0234 3.919 3.915 3.919 3.871 3.976 153,201,889 3.9336 -0.55%
2010-08-02 0 9.040 9.030 9.040 8.950 9.050 86,095,276 776,289,012 9.0166 3.941 3.937 3.941 3.902 3.945 197,494,935 3.9307 2.61%
2010-07-30 0 8.810 8.790 8.800 8.740 8.880 59,371,674 522,712,978 8.8041 3.841 3.832 3.836 3.810 3.871 136,193,360 3.8380 -0.79%
2010-07-29 0 8.880 8.890 8.900 8.820 8.990 76,500,490 678,930,079 8.8748 3.871 3.875 3.880 3.845 3.919 175,485,346 3.8689 -0.67%
2010-07-28 0 8.940 8.930 8.940 8.850 9.030 74,481,538 666,360,513 8.9467 3.897 3.893 3.897 3.858 3.937 170,854,049 3.9002 0.11%
2010-07-27 0 8.930 8.930 8.940 8.850 8.980 56,042,982 499,832,462 8.9187 3.893 3.893 3.897 3.858 3.915 128,557,635 3.8880 1.13%
2010-07-26 0 8.830 8.820 8.830 8.820 9.010 53,420,089 475,892,347 8.9085 3.849 3.845 3.849 3.845 3.928 122,540,951 3.8835 -0.90%
2010-07-23 0 8.910 8.900 8.910 8.830 8.960 84,816,737 754,108,845 8.8910 3.884 3.880 3.884 3.849 3.906 194,562,080 3.8759 1.60%
2010-07-22 0 8.770 8.760 8.770 8.600 8.820 51,876,838 453,314,910 8.7383 3.823 3.819 3.823 3.749 3.845 119,000,870 3.8093 0.80%
2010-07-21 0 8.700 8.700 8.710 8.550 8.720 69,577,107 602,183,404 8.6549 3.793 3.793 3.797 3.727 3.801 159,603,719 3.7730 1.87%
2010-07-20 0 8.540 8.520 8.530 8.410 8.610 65,732,650 560,526,131 8.5274 3.723 3.714 3.719 3.666 3.753 150,784,875 3.7174 0.95%
2010-07-19 0 8.460 8.440 8.460 8.400 8.510 66,272,948 559,677,196 8.4450 3.688 3.679 3.688 3.662 3.710 152,024,271 3.6815 -1.40%
2010-07-16 0 8.580 8.580 8.600 8.460 8.630 52,622,845 449,762,195 8.5469 3.740 3.740 3.749 3.688 3.762 120,712,144 3.7259 -0.12%
2010-07-15 0 8.590 8.600 8.610 8.500 8.960 85,457,503 742,552,284 8.6891 3.745 3.749 3.753 3.705 3.906 196,031,940 3.7879 -2.05%
2010-07-14 0 8.770 8.770 8.780 8.670 8.980 95,722,165 844,074,558 8.8180 3.823 3.823 3.828 3.780 3.915 219,578,165 3.8441 0.34%
2010-07-13 0 8.740 8.740 8.760 8.690 8.880 55,315,065 484,598,802 8.7607 3.810 3.810 3.819 3.788 3.871 126,887,858 3.8191 -0.79%
2010-07-12 0 8.810 8.810 8.820 8.800 8.960 75,340,912 668,682,386 8.8754 3.841 3.841 3.845 3.836 3.906 172,825,377 3.8691 0.57%
2010-07-09 0 8.760 8.760 8.770 8.600 8.830 101,327,124 885,673,536 8.7407 3.819 3.819 3.823 3.749 3.849 232,435,444 3.8104 2.34%
2010-07-08 0 8.560 8.550 8.560 8.540 8.770 89,303,392 772,595,162 8.6514 3.732 3.727 3.732 3.723 3.823 204,854,069 3.7714 0.35%
2010-07-07 0 8.530 8.540 8.550 8.510 8.610 86,927,164 743,712,886 8.5556 3.719 3.723 3.727 3.710 3.753 199,403,212 3.7297 -2.51%
2010-07-06 0 8.750 8.710 8.740 8.530 8.770 64,309,743 554,941,873 8.6292 3.814 3.797 3.810 3.719 3.823 147,520,852 3.7618 1.63%
2010-07-05 0 8.610 8.600 8.610 8.460 8.630 39,189,394 335,107,116 8.5510 3.753 3.749 3.753 3.688 3.762 89,896,997 3.7277 0.58%
2010-07-02 0 8.560 8.550 8.560 8.480 8.740 86,675,267 744,228,414 8.5864 3.732 3.727 3.732 3.697 3.810 198,825,383 3.7431 -2.39%
2010-06-30 0 8.770 8.740 8.750 8.530 8.790 69,672,732 604,930,035 8.6825 3.823 3.810 3.814 3.719 3.832 159,823,074 3.7850 0.34%
2010-06-29 0 8.740 8.740 8.750 8.620 9.000 96,628,600 844,727,546 8.7420 3.810 3.810 3.814 3.758 3.923 221,657,447 3.8110 -2.13%
2010-06-28 0 8.930 8.930 8.940 8.900 9.090 53,304,237 478,471,308 8.9762 3.893 3.893 3.897 3.880 3.963 122,275,197 3.9131 0.22%
2010-06-25 0 8.910 8.900 8.910 8.810 9.080 72,773,029 648,165,485 8.9067 3.884 3.880 3.884 3.841 3.958 166,934,880 3.8827 -1.00%
2010-06-24 0 9.000 8.990 9.000 8.960 9.110 45,488,974 411,068,892 9.0367 3.923 3.919 3.923 3.906 3.971 104,347,676 3.9394 -1.10%
2010-06-23 0 9.100 9.090 9.100 9.010 9.120 60,287,035 546,535,577 9.0656 3.967 3.963 3.967 3.928 3.976 138,293,117 3.9520 -0.66%
2010-06-22 0 9.160 9.160 9.170 9.110 9.250 58,432,492 535,487,150 9.1642 3.993 3.993 3.998 3.971 4.032 134,038,959 3.9950 -0.65%
2010-06-21 0 9.220 9.220 9.230 9.000 9.270 170,613,604 1,565,430,060 9.1753 4.019 4.019 4.024 3.923 4.041 391,372,490 3.9998 4.54%
2010-06-18 0 8.820 8.820 8.830 8.790 8.990 91,798,954 815,742,248 8.8862 3.845 3.845 3.849 3.832 3.919 210,578,667 3.8738 0.11%
2010-06-17 0 8.810 8.810 8.820 8.770 8.920 46,209,853 408,785,950 8.8463 3.841 3.841 3.845 3.823 3.889 106,001,308 3.8564 0.11%
2010-06-15 0 8.800 8.750 8.760 8.750 8.880 51,398,142 451,943,637 8.7930 3.836 3.814 3.819 3.814 3.871 117,902,784 3.8332 0.11%
2010-06-14 0 8.790 8.790 8.800 8.750 8.800 66,210,869 581,297,828 8.7795 3.832 3.832 3.836 3.814 3.836 151,881,867 3.8273 1.38%
2010-06-11 0 8.670 8.660 8.670 8.650 8.730 89,361,589 775,821,946 8.6818 3.780 3.775 3.780 3.771 3.806 204,987,567 3.7847 2.36%
2010-06-10 0 8.470 8.460 8.470 8.280 8.500 53,729,163 453,202,243 8.4349 3.692 3.688 3.692 3.610 3.705 123,249,939 3.6771 0.59%
2010-06-09 0 8.420 8.420 8.430 8.200 8.580 101,865,614 856,898,352 8.4120 3.671 3.671 3.675 3.575 3.740 233,670,693 3.6671 1.69%
2010-06-08 0 8.280 8.250 8.270 8.180 8.370 45,591,977 377,197,102 8.2733 3.610 3.596 3.605 3.566 3.649 104,583,956 3.6066 0.24%
2010-06-07 0 8.260 8.260 8.270 8.100 8.270 107,602,193 883,118,838 8.2073 3.601 3.601 3.605 3.531 3.605 246,829,897 3.5778 -3.17%
2010-06-04 0 8.530 8.540 8.550 8.460 8.560 62,299,912 530,448,755 8.5144 3.719 3.723 3.727 3.688 3.732 142,910,478 3.7118 -0.47%
2010-06-03 0 8.570 8.570 8.580 8.530 8.600 87,126,975 746,734,719 8.5706 3.736 3.736 3.740 3.719 3.749 199,861,561 3.7363 2.76%
2010-06-02 0 8.340 8.340 8.350 8.270 8.440 83,863,537 700,564,680 8.3536 3.636 3.636 3.640 3.605 3.679 192,375,523 3.6417 -0.71%
2010-06-01 0 8.400 8.400 8.410 8.370 8.650 90,343,639 768,800,563 8.5097 3.662 3.662 3.666 3.649 3.771 207,240,303 3.7097 -1.52%
2010-05-31 0 8.530 8.500 8.510 8.380 8.550 75,181,950 637,408,372 8.4782 3.719 3.705 3.710 3.653 3.727 172,460,732 3.6960 0.47%
2010-05-28 0 8.490 8.460 8.490 8.410 8.580 155,539,539 1,318,527,861 8.4771 3.701 3.688 3.701 3.666 3.740 356,793,921 3.6955 3.54%
2010-05-27 0 8.200 8.200 8.210 7.940 8.350 105,516,770 864,250,860 8.1906 3.575 3.575 3.579 3.461 3.640 242,046,121 3.5706 1.74%
2010-05-26 0 8.060 8.030 8.060 7.860 8.120 158,436,840 1,263,010,876 7.9717 3.514 3.501 3.514 3.426 3.540 363,440,073 3.4752 3.05%
2010-05-25 0 7.970 7.970 7.980 7.930 8.160 143,436,716 1,154,576,769 8.0494 3.410 3.410 3.414 3.393 3.491 335,273,000 3.4437 -3.74%
2010-05-24 0 8.280 8.290 8.300 8.220 8.390 104,767,282 870,636,256 8.3102 3.542 3.547 3.551 3.517 3.589 244,885,981 3.5553 0.61%
2010-05-20 0 8.230 8.250 8.270 8.100 8.420 116,705,446 962,798,999 8.2498 3.521 3.530 3.538 3.465 3.602 272,790,581 3.5294 -0.96%
2010-05-19 0 8.310 8.300 8.310 8.300 8.420 91,382,690 761,772,532 8.3361 3.555 3.551 3.555 3.551 3.602 213,600,461 3.5663 -2.46%
2010-05-18 0 8.520 8.540 8.550 8.350 8.560 116,754,582 986,419,914 8.4487 3.645 3.654 3.658 3.572 3.662 272,905,432 3.6145 0.24%
2010-05-17 0 8.500 8.490 8.500 8.400 8.580 107,709,075 912,445,063 8.4714 3.636 3.632 3.636 3.594 3.671 251,762,211 3.6242 -2.97%
2010-05-14 0 8.760 8.780 8.790 8.730 8.900 52,774,299 464,592,702 8.8034 3.748 3.756 3.761 3.735 3.808 123,356,126 3.7663 -1.46%
2010-05-13 0 8.890 8.880 8.890 8.830 9.000 62,760,486 559,412,248 8.9134 3.803 3.799 3.803 3.778 3.850 146,698,119 3.8134 1.37%
2010-05-12 0 8.770 8.760 8.780 8.650 8.820 62,703,506 547,069,413 8.7247 3.752 3.748 3.756 3.701 3.773 146,564,932 3.7326 0.00%
2010-05-11 0 8.770 8.770 8.780 8.700 8.950 119,908,760 1,055,639,761 8.8037 3.752 3.752 3.756 3.722 3.829 280,278,097 3.7664 -1.68%
2010-05-10 0 8.920 8.910 8.920 8.670 9.070 140,354,087 1,244,518,742 8.8670 3.816 3.812 3.816 3.709 3.880 328,067,577 3.7935 2.88%
2010-05-07 0 8.670 8.650 8.660 8.500 8.790 150,860,633 1,305,545,799 8.6540 3.709 3.701 3.705 3.636 3.761 352,625,872 3.7024 -0.23%
2010-05-06 0 8.690 8.680 8.690 8.520 8.750 124,536,667 1,076,059,535 8.6405 3.718 3.713 3.718 3.645 3.743 291,095,496 3.6966 -0.34%
2010-05-05 0 8.720 8.710 8.740 8.700 8.840 112,509,849 984,649,265 8.7517 3.731 3.726 3.739 3.722 3.782 262,983,675 3.7441 -3.00%
2010-05-04 0 8.990 8.960 8.970 8.890 9.070 81,405,240 729,016,994 8.9554 3.846 3.833 3.838 3.803 3.880 190,278,890 3.8313 0.11%
2010-05-03 0 8.980 8.970 8.980 8.930 9.010 52,367,675 469,725,085 8.9698 3.842 3.838 3.842 3.820 3.855 122,405,671 3.8374 -1.32%
2010-04-30 0 9.100 9.090 9.110 8.940 9.130 78,545,606 710,870,952 9.0504 3.893 3.889 3.897 3.825 3.906 183,594,701 3.8720 2.02%
2010-04-29 0 8.920 8.910 8.930 8.900 9.010 100,967,988 903,037,276 8.9438 3.816 3.812 3.820 3.808 3.855 236,005,405 3.8263 -0.78%
2010-04-28 0 8.990 8.970 8.990 8.870 9.000 117,810,744 1,053,940,317 8.9460 3.846 3.838 3.846 3.795 3.850 275,374,135 3.8273 -1.21%
2010-04-27 0 9.100 9.090 9.100 9.020 9.180 59,687,444 543,231,636 9.1013 3.893 3.889 3.893 3.859 3.927 139,515,105 3.8937 -1.41%
2010-04-26 0 9.230 9.230 9.240 9.170 9.350 71,474,308 660,326,698 9.2387 3.949 3.949 3.953 3.923 4.000 167,066,051 3.9525 1.76%
2010-04-23 0 9.070 9.050 9.070 9.020 9.160 59,853,528 543,580,129 9.0818 3.880 3.872 3.880 3.859 3.919 139,903,314 3.8854 -0.87%
2010-04-22 0 9.150 9.130 9.140 8.990 9.190 90,713,792 823,771,219 9.0810 3.915 3.906 3.910 3.846 3.932 212,036,960 3.8850 -0.87%
2010-04-21 0 9.230 9.220 9.230 9.180 9.470 95,241,914 886,841,165 9.3115 3.949 3.945 3.949 3.927 4.051 222,621,119 3.9836 -0.11%
2010-04-20 0 9.240 9.270 9.280 9.100 9.300 51,517,247 474,623,923 9.2129 3.953 3.966 3.970 3.893 3.979 120,417,857 3.9415 1.54%
2010-04-19 0 9.100 9.090 9.100 9.030 9.290 87,198,842 795,460,425 9.1224 3.893 3.889 3.893 3.863 3.974 203,821,017 3.9027 -3.29%
2010-04-16 0 9.410 9.410 9.420 9.250 9.480 75,294,427 703,130,475 9.3384 4.026 4.026 4.030 3.957 4.056 175,995,304 3.9952 0.00%
2010-04-15 0 9.410 9.400 9.410 9.370 9.550 89,451,437 844,895,452 9.4453 4.026 4.022 4.026 4.009 4.086 209,086,296 4.0409 0.75%
2010-04-14 0 9.340 9.330 9.370 9.320 9.450 53,120,463 497,710,697 9.3695 3.996 3.992 4.009 3.987 4.043 124,165,259 4.0085 -0.53%
2010-04-13 0 9.390 9.400 9.410 9.360 9.600 105,111,273 993,996,115 9.4566 4.017 4.022 4.026 4.004 4.107 245,690,036 4.0457 -1.57%
2010-04-12 0 9.540 9.530 9.540 9.510 9.590 71,686,183 684,302,938 9.5458 4.081 4.077 4.081 4.069 4.103 167,561,293 4.0839 -0.10%
2010-04-09 0 9.550 9.550 9.560 9.320 9.590 104,685,731 994,631,152 9.5011 4.086 4.086 4.090 3.987 4.103 244,695,362 4.0648 2.47%
2010-04-08 0 9.320 9.310 9.320 9.300 9.440 76,175,406 714,055,232 9.3738 3.987 3.983 3.987 3.979 4.039 178,054,529 4.0103 -0.85%
2010-04-07 0 9.400 9.400 9.410 9.340 9.530 140,079,990 1,318,098,807 9.4096 4.022 4.022 4.026 3.996 4.077 327,426,895 4.0256 1.73%
2010-04-01 0 9.240 9.200 9.230 9.160 9.260 125,453,507 1,156,592,500 9.2193 3.953 3.936 3.949 3.919 3.962 293,238,544 3.9442 1.76%
2010-03-31 0 9.080 9.070 9.080 9.040 9.140 110,284,725 1,002,906,593 9.0938 3.885 3.880 3.885 3.867 3.910 257,782,607 3.8905 0.44%
2010-03-30 0 9.040 9.020 9.030 8.850 9.080 120,111,255 1,079,667,045 8.9889 3.867 3.859 3.863 3.786 3.885 280,751,414 3.8456 1.69%
2010-03-29 0 8.890 8.870 8.880 8.830 8.900 78,308,050 694,303,861 8.8663 3.803 3.795 3.799 3.778 3.808 183,039,431 3.7932 1.60%
2010-03-26 0 8.750 8.780 8.790 8.580 8.880 181,053,533 1,575,958,623 8.7044 3.743 3.756 3.761 3.671 3.799 423,199,603 3.7239 -0.79%
2010-03-25 0 8.820 8.810 8.820 8.750 8.890 83,764,385 736,519,133 8.7927 3.773 3.769 3.773 3.743 3.803 195,793,221 3.7617 -1.45%
2010-03-24 0 8.950 8.960 8.970 8.890 9.100 65,856,693 589,900,162 8.9573 3.829 3.833 3.838 3.803 3.893 153,935,280 3.8321 -0.11%
2010-03-23 0 8.960 8.950 8.960 8.940 9.160 57,926,971 523,436,178 9.0361 3.833 3.829 3.833 3.825 3.919 135,400,126 3.8658 -0.11%
2010-03-22 0 8.970 8.970 8.980 8.930 9.070 103,442,788 928,133,404 8.9724 3.838 3.838 3.842 3.820 3.880 241,790,072 3.8386 -2.71%
2010-03-19 0 9.220 9.200 9.210 9.060 9.260 76,886,865 703,911,312 9.1552 3.945 3.936 3.940 3.876 3.962 179,717,513 3.9168 1.32%
2010-03-18 0 9.100 9.070 9.080 9.060 9.230 64,230,057 587,023,809 9.1394 3.893 3.880 3.885 3.876 3.949 150,133,136 3.9100 -0.66%
2010-03-17 0 9.160 9.160 9.170 9.060 9.240 118,224,510 1,082,889,880 9.1596 3.919 3.919 3.923 3.876 3.953 276,341,283 3.9187 2.35%
2010-03-16 0 8.950 8.940 8.950 8.920 9.150 84,859,037 764,201,750 9.0055 3.829 3.825 3.829 3.816 3.915 198,351,892 3.8528 -1.00%
2010-03-15 0 9.040 9.040 9.050 8.890 9.150 115,964,348 1,041,225,442 8.9788 3.867 3.867 3.872 3.803 3.915 271,058,317 3.8413 -2.27%
2010-03-12 0 9.250 9.240 9.260 9.170 9.280 73,504,263 678,450,241 9.2301 3.957 3.953 3.962 3.923 3.970 171,810,925 3.9488 0.54%
2010-03-11 0 9.200 9.170 9.180 9.120 9.310 81,493,107 750,426,959 9.2085 3.936 3.923 3.927 3.902 3.983 190,484,272 3.9396 0.11%
2010-03-10 0 9.190 9.180 9.210 9.160 9.280 77,884,751 718,243,522 9.2219 3.932 3.927 3.940 3.919 3.970 182,050,000 3.9453 0.11%
2010-03-09 0 9.180 9.170 9.180 9.060 9.210 70,768,063 647,978,167 9.1564 3.927 3.923 3.927 3.876 3.940 165,415,254 3.9173 0.00%
2010-03-08 0 9.180 9.180 9.190 9.080 9.240 108,322,266 994,875,890 9.1844 3.927 3.927 3.932 3.885 3.953 253,195,501 3.9293 2.80%
2010-03-05 0 8.930 8.940 8.950 8.860 9.070 157,556,032 1,414,378,344 8.9770 3.820 3.825 3.829 3.790 3.880 368,275,885 3.8405 1.82%
2010-03-04 0 8.770 8.780 8.790 8.760 9.010 78,729,537 697,745,274 8.8626 3.752 3.756 3.761 3.748 3.855 184,024,626 3.7916 -1.79%
2010-03-03 0 8.930 8.920 8.930 8.810 8.990 89,911,835 803,202,302 8.9332 3.820 3.816 3.820 3.769 3.846 210,162,443 3.8218 0.68%
2010-03-02 0 8.870 8.860 8.880 8.750 8.920 82,189,015 727,903,063 8.8565 3.795 3.790 3.799 3.743 3.816 192,110,907 3.7890 0.23%
2010-03-01 0 8.850 8.830 8.840 8.780 8.880 101,789,354 898,702,431 8.8290 3.786 3.778 3.782 3.756 3.799 237,925,289 3.7772 2.08%
2010-02-26 0 8.670 8.640 8.660 8.580 8.710 95,103,057 822,066,023 8.6439 3.709 3.696 3.705 3.671 3.726 222,296,551 3.6981 1.64%
2010-02-25 0 8.530 8.530 8.540 8.420 8.730 131,289,072 1,120,027,216 8.5310 3.649 3.649 3.654 3.602 3.735 306,878,757 3.6497 -1.27%
2010-02-24 0 8.640 8.660 8.680 8.600 8.720 104,472,607 904,455,285 8.6573 3.696 3.705 3.713 3.679 3.731 244,197,200 3.7038 -2.15%
2010-02-23 0 8.830 8.830 8.840 8.610 8.910 83,460,770 732,175,626 8.7727 3.778 3.778 3.782 3.684 3.812 195,083,543 3.7531 0.91%
2010-02-22 0 8.750 8.740 8.750 8.710 8.860 77,167,600 675,902,388 8.7589 3.743 3.739 3.743 3.726 3.790 180,373,711 3.7472 2.94%
2010-02-19 0 8.500 8.470 8.480 8.470 8.700 80,091,078 684,694,562 8.5489 3.636 3.624 3.628 3.624 3.722 187,207,131 3.6574 -2.41%
2010-02-18 0 8.710 8.700 8.720 8.670 8.860 61,528,951 538,941,992 8.7592 3.726 3.722 3.731 3.709 3.790 143,819,495 3.7474 -0.80%
2010-02-17 0 8.780 8.760 8.770 8.760 8.980 80,307,984 711,948,894 8.8652 3.756 3.748 3.752 3.748 3.842 187,714,133 3.7927 1.97%
2010-02-12 0 8.610 8.610 8.620 8.550 8.720 68,455,930 590,749,170 8.6296 3.684 3.684 3.688 3.658 3.731 160,010,810 3.6919 -0.81%
2010-02-11 0 8.680 8.650 8.660 8.550 8.730 81,612,698 705,988,552 8.6505 3.713 3.701 3.705 3.658 3.735 190,763,808 3.7009 2.00%
2010-02-10 0 8.510 8.490 8.500 8.360 8.580 101,497,663 859,773,080 8.4709 3.641 3.632 3.636 3.577 3.671 237,243,482 3.6240 0.71%
2010-02-09 0 8.450 8.450 8.460 8.220 8.550 108,199,132 910,396,718 8.4141 3.615 3.615 3.619 3.517 3.658 252,907,684 3.5997 2.42%
2010-02-08 0 8.250 8.250 8.260 8.210 8.480 113,015,118 941,024,516 8.3265 3.530 3.530 3.534 3.512 3.628 264,164,705 3.5623 -1.79%
2010-02-05 0 8.400 8.380 8.390 8.380 8.630 210,747,056 1,789,840,016 8.4928 3.594 3.585 3.589 3.585 3.692 492,606,076 3.6334 -5.83%
2010-02-04 0 8.920 8.920 8.930 8.870 9.080 111,998,120 1,006,095,074 8.9831 3.816 3.816 3.820 3.795 3.885 261,787,545 3.8432 -2.30%
2010-02-03 0 9.130 9.120 9.130 8.940 9.190 150,575,323 1,362,043,674 9.0456 3.906 3.902 3.906 3.825 3.932 351,958,980 3.8699 3.28%
2010-02-02 0 8.840 8.830 8.840 8.730 9.000 98,122,892 869,527,413 8.8616 3.782 3.778 3.782 3.735 3.850 229,355,198 3.7912 0.91%
2010-02-01 0 8.760 8.730 8.750 8.560 8.830 105,149,561 912,190,328 8.6752 3.748 3.735 3.743 3.662 3.778 245,779,531 3.7114 -0.45%
2010-01-29 0 8.800 8.790 8.800 8.700 8.920 79,859,533 701,028,711 8.7783 3.765 3.761 3.765 3.722 3.816 186,665,911 3.7555 -1.12%
2010-01-28 0 8.900 8.880 8.900 8.820 9.040 94,482,406 842,837,908 8.9206 3.808 3.799 3.808 3.773 3.867 220,845,824 3.8164 0.45%
2010-01-27 0 8.860 8.850 8.860 8.750 8.980 79,926,020 709,940,115 8.8825 3.790 3.786 3.790 3.743 3.842 186,821,319 3.8001 0.00%
2010-01-26 0 8.860 8.870 8.890 8.830 9.120 110,494,515 989,670,678 8.9567 3.790 3.795 3.803 3.778 3.902 258,272,976 3.8319 -2.64%
2010-01-25 0 9.100 9.090 9.100 8.960 9.160 96,002,641 872,529,703 9.0886 3.893 3.889 3.893 3.833 3.919 224,399,264 3.8883 -0.76%
2010-01-22 0 9.170 9.130 9.140 8.950 9.190 133,033,700 1,203,110,953 9.0437 3.923 3.906 3.910 3.829 3.932 310,956,699 3.8691 -0.11%
2010-01-21 0 9.180 9.170 9.180 9.160 9.430 118,233,844 1,096,616,778 9.2750 3.927 3.923 3.927 3.919 4.034 276,363,101 3.9680 -2.34%
2010-01-20 0 9.400 9.400 9.410 9.250 9.490 166,094,081 1,554,122,188 9.3569 4.022 4.022 4.026 3.957 4.060 388,232,960 4.0031 -1.67%
2010-01-19 0 9.560 9.570 9.580 9.340 9.590 112,975,405 1,065,722,356 9.4332 4.090 4.094 4.099 3.996 4.103 264,071,878 4.0357 1.70%
2010-01-18 0 9.400 9.390 9.400 9.350 9.550 112,681,748 1,065,355,895 9.4546 4.022 4.017 4.022 4.000 4.086 263,385,476 4.0449 -1.26%
2010-01-15 0 9.520 9.530 9.560 9.480 9.640 150,087,798 1,435,060,399 9.5615 4.073 4.077 4.090 4.056 4.124 350,819,426 4.0906 -1.14%
2010-01-14 0 9.630 9.630 9.640 9.620 9.800 92,631,720 900,033,144 9.7163 4.120 4.120 4.124 4.116 4.193 216,519,979 4.1568 -1.23%
2010-01-13 0 9.750 9.730 9.740 9.650 9.980 151,146,635 1,474,678,162 9.7566 4.171 4.163 4.167 4.128 4.270 353,294,381 4.1741 -3.66%
2010-01-12 0 10.12 10.10 10.14 10.02 10.24 92,179,445 936,737,603 10.162 4.330 4.321 4.338 4.287 4.381 215,462,818 4.3476 -0.59%
2010-01-11 0 10.18 10.18 10.20 10.14 10.28 87,000,550 887,068,652 10.196 4.355 4.355 4.364 4.338 4.398 203,357,524 4.3621 0.99%
2010-01-08 0 10.08 10.06 10.08 9.960 10.16 87,066,566 877,003,678 10.073 4.312 4.304 4.312 4.261 4.347 203,511,832 4.3093 0.80%
2010-01-07 0 10.00 10.00 10.02 9.900 10.18 85,894,338 862,011,763 10.036 4.278 4.278 4.287 4.235 4.355 200,771,833 4.2935 -0.40%
2010-01-06 0 10.04 10.02 10.04 9.840 10.08 152,624,509 1,523,871,245 9.9844 4.295 4.287 4.295 4.210 4.312 356,748,805 4.2716 2.03%
2010-01-05 0 9.840 9.840 9.850 9.630 9.900 240,879,919 2,359,872,091 9.7969 4.210 4.210 4.214 4.120 4.235 563,039,474 4.1913 5.92%
2010-01-04 0 9.290 9.280 9.290 9.210 9.470 50,760,842 473,235,215 9.3228 3.974 3.970 3.974 3.940 4.051 118,649,815 3.9885 -0.32%
2009-12-31 0 9.320 9.310 9.320 9.270 9.370 48,633,068 453,119,071 9.3171 3.987 3.983 3.987 3.966 4.009 113,676,296 3.9860 0.87%
2009-12-30 0 9.240 9.250 9.260 9.110 9.370 89,724,781 826,205,877 9.2082 3.953 3.957 3.962 3.897 4.009 209,725,218 3.9395 -1.07%
2009-12-29 0 9.340 9.320 9.330 9.330 9.470 37,064,197 347,409,567 9.3732 3.996 3.987 3.992 3.992 4.051 86,634,893 4.0100 -0.11%
2009-12-28 0 9.350 9.330 9.340 9.290 9.420 33,043,818 309,584,999 9.3689 4.000 3.992 3.996 3.974 4.030 77,237,546 4.0082 0.65%
2009-12-24 0 9.290 9.270 9.300 9.180 9.370 43,930,951 407,662,536 9.2796 3.974 3.966 3.979 3.927 4.009 102,685,436 3.9700 1.98%
2009-12-23 0 9.110 9.100 9.110 8.960 9.150 60,391,369 546,965,638 9.0570 3.897 3.893 3.897 3.833 3.915 141,160,479 3.8748 1.56%
2009-12-22 0 8.970 8.960 8.970 8.910 9.190 134,911,678 1,215,521,167 9.0098 3.838 3.833 3.838 3.812 3.932 315,346,338 3.8546 -1.10%
2009-12-21 0 9.070 9.060 9.070 9.040 9.280 79,830,601 728,573,025 9.1265 3.880 3.876 3.880 3.867 3.970 186,598,284 3.9045 -1.31%
2009-12-18 0 9.190 9.180 9.190 9.180 9.380 101,552,079 940,957,891 9.2658 3.932 3.927 3.932 3.927 4.013 237,370,676 3.9641 -1.18%
2009-12-17 0 9.300 9.280 9.300 9.180 9.500 122,652,094 1,140,862,702 9.3016 3.979 3.970 3.979 3.927 4.064 286,690,442 3.9794 -1.06%
2009-12-16 0 9.400 9.400 9.410 9.310 9.590 104,309,479 979,164,525 9.3871 4.022 4.022 4.026 3.983 4.103 243,815,900 4.0160 -1.16%
2009-12-15 0 9.510 9.520 9.530 9.450 9.680 111,626,781 1,062,724,151 9.5203 4.069 4.073 4.077 4.043 4.141 260,919,567 4.0730 -1.65%
2009-12-14 0 9.670 9.670 9.680 9.440 9.740 89,695,322 861,905,305 9.6093 4.137 4.137 4.141 4.039 4.167 209,656,360 4.1110 0.52%
2009-12-11 0 9.620 9.600 9.620 9.460 9.720 81,694,196 784,272,562 9.6001 4.116 4.107 4.116 4.047 4.158 190,954,304 4.1071 0.84%
2009-12-10 0 9.540 9.520 9.530 9.390 9.750 106,986,910 1,022,016,772 9.5527 4.081 4.073 4.077 4.017 4.171 250,074,202 4.0869 0.10%
2009-12-09 0 9.530 9.520 9.530 9.400 9.790 90,360,955 864,215,243 9.5640 4.077 4.073 4.077 4.022 4.188 211,212,229 4.0917 -1.65%
2009-12-08 0 9.690 9.700 9.710 9.650 9.890 74,203,766 720,469,643 9.7093 4.146 4.150 4.154 4.128 4.231 173,445,963 4.1539 -1.42%
2009-12-07 0 9.830 9.820 9.850 9.750 9.920 45,812,794 450,053,996 9.8238 4.205 4.201 4.214 4.171 4.244 107,084,109 4.2028 -0.91%
2009-12-04 0 9.920 9.920 9.960 9.710 9.980 61,034,813 602,549,851 9.8722 4.244 4.244 4.261 4.154 4.270 142,664,483 4.2235 0.10%
2009-12-03 0 9.910 9.910 9.920 9.860 9.970 77,843,664 771,566,228 9.9117 4.240 4.240 4.244 4.218 4.265 181,953,962 4.2404 0.10%
2009-12-02 0 9.900 9.860 9.870 9.830 9.960 109,720,324 1,084,520,484 9.8844 4.235 4.218 4.223 4.205 4.261 256,463,361 4.2288 1.43%
2009-12-01 0 9.760 9.740 9.760 9.580 9.830 87,603,734 851,411,707 9.7189 4.176 4.167 4.176 4.099 4.205 204,767,423 4.1579 1.67%
2009-11-30 0 9.600 9.590 9.600 9.560 9.700 110,612,048 1,066,181,479 9.6389 4.107 4.103 4.107 4.090 4.150 258,547,701 4.1237 2.35%
2009-11-27 0 9.380 9.380 9.390 9.200 9.710 217,923,766 2,053,762,557 9.4242 4.013 4.013 4.017 3.936 4.154 509,381,119 4.0319 -4.96%
2009-11-26 0 9.870 9.860 9.870 9.800 10.14 90,445,491 893,433,456 9.8781 4.223 4.218 4.223 4.193 4.338 211,409,826 4.2261 -1.89%
2009-11-25 0 10.06 10.06 10.08 9.870 10.12 95,153,943 952,161,589 10.007 4.304 4.304 4.312 4.223 4.330 222,415,493 4.2810 2.24%
2009-11-24 0 9.840 9.840 9.850 9.820 10.04 86,747,206 859,154,728 9.9041 4.210 4.210 4.214 4.201 4.295 202,765,351 4.2372 -1.80%
2009-11-23 0 10.02 10.02 10.04 9.880 10.06 49,979,836 497,851,326 9.9610 4.287 4.287 4.295 4.227 4.304 116,824,270 4.2615 0.60%
2009-11-20 0 9.960 9.950 9.970 9.870 10.02 66,885,804 665,330,063 9.9473 4.261 4.257 4.265 4.223 4.287 156,340,753 4.2556 -1.19%
2009-11-19 0 10.08 10.06 10.08 10.02 10.22 67,534,953 685,153,137 10.145 4.312 4.304 4.312 4.287 4.372 157,858,092 4.3403 -0.40%
2009-11-18 0 10.12 10.10 10.12 10.00 10.20 56,553,610 572,827,173 10.129 4.330 4.321 4.330 4.278 4.364 132,189,993 4.3334 0.00%
2009-11-17 0 10.12 10.08 10.12 9.910 10.12 49,997,512 503,087,110 10.062 4.330 4.312 4.330 4.240 4.330 116,865,586 4.3048 0.40%
2009-11-16 0 10.08 10.06 10.10 9.970 10.20 100,609,673 1,013,596,445 10.075 4.312 4.304 4.321 4.265 4.364 235,167,870 4.3101 1.31%
2009-11-13 0 9.950 9.950 9.960 9.860 10.04 96,517,499 959,772,760 9.9440 4.257 4.257 4.261 4.218 4.295 225,602,707 4.2543 -1.29%
2009-11-12 0 10.08 10.06 10.08 9.910 10.20 80,882,885 812,675,010 10.048 4.312 4.304 4.312 4.240 4.364 189,057,922 4.2986 -0.20%
2009-11-11 0 10.10 10.12 10.14 10.02 10.24 79,145,625 799,022,059 10.096 4.321 4.330 4.338 4.287 4.381 184,997,202 4.3191 -0.20%
2009-11-10 0 10.12 10.10 10.12 10.04 10.32 110,993,520 1,131,279,928 10.192 4.330 4.321 4.330 4.295 4.415 259,439,365 4.3605 0.80%
2009-11-09 0 10.04 10.02 10.04 9.890 10.10 95,758,872 957,533,426 9.9994 4.295 4.287 4.295 4.231 4.321 223,829,471 4.2780 2.03%
2009-11-06 0 9.840 9.830 9.850 9.820 9.980 102,413,696 1,010,569,271 9.8675 4.210 4.205 4.214 4.201 4.270 239,384,644 4.2215 1.65%
2009-11-05 0 9.680 9.660 9.670 9.540 9.750 96,987,641 938,947,603 9.6811 4.141 4.133 4.137 4.081 4.171 226,701,631 4.1418 0.52%
2009-11-04 0 9.630 9.630 9.650 9.480 9.750 130,947,003 1,259,147,696 9.6157 4.120 4.120 4.128 4.056 4.171 306,079,195 4.1138 3.55%
2009-11-03 0 9.300 9.280 9.290 9.280 9.570 78,809,577 740,624,420 9.3976 3.979 3.970 3.974 3.970 4.094 184,211,714 4.0205 -1.90%
2009-11-02 0 9.480 9.480 9.490 9.200 9.570 113,510,326 1,067,826,222 9.4073 4.056 4.056 4.060 3.936 4.094 265,322,218 4.0246 -1.25%
2009-10-30 0 9.600 9.600 9.610 9.560 9.850 156,088,669 1,509,197,965 9.6689 4.107 4.107 4.111 4.090 4.214 364,846,030 4.1365 0.52%
2009-10-29 0 9.550 9.530 9.560 9.360 9.580 230,800,696 2,185,182,208 9.4678 4.086 4.077 4.090 4.004 4.099 539,480,016 4.0505 -4.02%
2009-10-28 0 9.950 9.930 9.940 9.900 10.24 120,346,995 1,205,579,203 10.018 4.257 4.248 4.253 4.235 4.381 281,302,439 4.2857 -3.02%
2009-10-27 0 10.26 10.24 10.26 10.10 10.36 117,504,285 1,207,646,165 10.277 4.389 4.381 4.389 4.321 4.432 274,657,809 4.3969 -2.10%
2009-10-23 0 10.48 10.46 10.50 10.22 10.56 169,195,911 1,765,130,765 10.432 4.484 4.475 4.492 4.372 4.518 395,483,265 4.4632 3.56%
2009-10-22 0 10.12 10.08 10.10 10.06 10.26 133,453,482 1,353,161,973 10.140 4.330 4.312 4.321 4.304 4.389 311,937,909 4.3379 -0.59%
2009-10-21 0 10.18 10.18 10.22 10.06 10.28 130,055,555 1,324,493,935 10.184 4.355 4.355 4.372 4.304 4.398 303,995,500 4.3570 -0.78%
2009-10-20 0 10.26 10.26 10.28 10.10 10.34 126,458,034 1,295,529,055 10.245 4.389 4.389 4.398 4.321 4.424 295,586,553 4.3829 -0.19%
2009-10-19 0 10.28 10.28 10.30 10.00 10.34 147,419,239 1,507,137,744 10.223 4.398 4.398 4.407 4.278 4.424 344,581,861 4.3738 3.01%
2009-10-16 0 9.980 9.960 9.980 9.940 10.22 174,610,574 1,760,691,801 10.084 4.270 4.261 4.270 4.253 4.372 408,139,650 4.3139 -0.20%
2009-10-15 0 10.00 10.00 10.02 9.990 10.24 198,564,540 2,010,510,142 10.125 4.278 4.278 4.287 4.274 4.381 464,130,321 4.3318 0.40%
2009-10-14 0 9.960 9.950 9.960 9.600 9.980 300,727,203 2,972,160,523 9.8832 4.261 4.257 4.261 4.107 4.270 702,928,193 4.2283 5.17%
2009-10-13 0 9.470 9.480 9.490 9.350 9.570 193,782,812 1,836,265,553 9.4759 4.051 4.056 4.060 4.000 4.094 452,953,376 4.0540 2.49%
2009-10-12 0 9.240 9.220 9.240 9.170 9.410 68,514,462 633,393,165 9.2447 3.953 3.945 3.953 3.923 4.026 160,147,624 3.9551 -0.96%
2009-10-09 0 9.330 9.310 9.320 9.260 9.400 95,251,968 889,021,488 9.3334 3.992 3.983 3.987 3.962 4.022 222,644,620 3.9930 0.00%
2009-10-08 0 9.330 9.300 9.310 9.220 9.350 84,012,897 780,286,658 9.2877 3.992 3.979 3.983 3.945 4.000 196,374,100 3.9735 1.08%
2009-10-07 0 9.230 9.220 9.230 9.060 9.300 171,298,875 1,578,626,102 9.2156 3.949 3.945 3.949 3.876 3.979 400,398,792 3.9426 3.59%
2009-10-06 0 8.910 8.930 8.950 8.670 8.950 89,209,562 786,388,376 8.8151 3.812 3.820 3.829 3.709 3.829 208,520,931 3.7713 3.01%
2009-10-05 0 8.650 8.630 8.650 8.510 8.710 87,991,008 758,507,743 8.6203 3.701 3.692 3.701 3.641 3.726 205,672,648 3.6879 1.53%
2009-10-02 0 8.520 8.520 8.530 8.450 8.640 128,399,672 1,099,293,778 8.5615 3.645 3.645 3.649 3.615 3.696 300,124,992 3.6628 -2.74%
2009-09-30 0 8.760 8.760 8.770 8.750 8.960 96,501,509 851,600,517 8.8247 3.748 3.748 3.752 3.743 3.833 225,565,332 3.7754 -1.57%
2009-09-29 0 8.900 8.880 8.890 8.890 9.020 80,579,533 720,535,024 8.9419 3.808 3.799 3.803 3.803 3.859 188,348,859 3.8255 1.60%
2009-09-28 0 8.760 8.740 8.750 8.730 9.020 97,665,978 861,738,442 8.8233 3.748 3.739 3.743 3.735 3.859 228,287,194 3.7748 -2.88%
2009-09-25 0 9.020 9.020 9.030 8.890 9.090 86,574,463 779,204,602 9.0004 3.859 3.859 3.863 3.803 3.889 202,361,576 3.8506 -0.99%
2009-09-24 0 9.110 9.120 9.140 8.970 9.300 119,065,539 1,084,850,139 9.1114 3.897 3.902 3.910 3.838 3.979 278,307,128 3.8980 -2.98%
2009-09-23 0 9.390 9.380 9.390 9.310 9.470 132,623,079 1,248,345,527 9.4127 4.017 4.013 4.017 3.983 4.051 309,996,902 4.0270 0.11%
2009-09-22 0 9.380 9.380 9.390 9.280 9.400 60,563,467 565,908,427 9.3441 4.013 4.013 4.017 3.970 4.022 141,562,745 3.9976 1.41%
2009-09-21 0 9.250 9.260 9.270 9.220 9.400 62,673,509 583,147,328 9.3045 3.957 3.962 3.966 3.945 4.022 146,494,817 3.9807 -0.64%
2009-09-18 0 9.310 9.320 9.330 9.260 9.480 115,106,566 1,076,052,799 9.3483 3.983 3.987 3.992 3.962 4.056 269,053,314 3.9994 -0.75%
2009-09-17 0 9.380 9.380 9.390 9.280 9.480 205,949,129 1,933,809,517 9.3897 4.013 4.013 4.017 3.970 4.056 481,391,267 4.0171 1.52%
2009-09-16 0 9.240 9.240 9.250 9.020 9.300 165,257,195 1,516,492,136 9.1766 3.953 3.953 3.957 3.859 3.979 386,276,800 3.9259 2.90%
2009-09-15 0 8.980 8.980 8.990 8.910 9.100 36,512,331 328,325,087 8.9922 3.842 3.842 3.846 3.812 3.893 85,344,946 3.8470 -0.33%
2009-09-14 0 9.010 9.010 9.020 8.980 9.140 53,991,499 487,991,802 9.0383 3.855 3.855 3.859 3.842 3.910 126,201,243 3.8668 -1.74%
2009-09-11 0 9.170 9.170 9.180 8.990 9.260 136,536,605 1,251,248,104 9.1642 3.923 3.923 3.927 3.846 3.962 319,144,488 3.9206 1.44%
2009-09-10 0 9.040 9.040 9.050 9.000 9.180 106,545,594 970,410,405 9.1079 3.867 3.867 3.872 3.850 3.927 249,042,658 3.8966 1.02%
2009-09-09 0 9.090 9.090 9.100 9.050 9.250 87,062,227 793,872,695 9.1185 3.829 3.829 3.833 3.812 3.896 206,705,511 3.8406 -0.66%
2009-09-08 0 9.150 9.140 9.150 8.930 9.300 174,140,710 1,584,220,110 9.0974 3.854 3.850 3.854 3.761 3.917 413,449,618 3.8317 3.16%
2009-09-07 0 8.870 8.840 8.870 8.800 8.920 69,557,358 615,483,035 8.8486 3.736 3.723 3.736 3.706 3.757 165,144,974 3.7269 0.80%
2009-09-04 0 8.800 8.730 8.740 8.580 8.950 128,352,522 1,122,533,107 8.7457 3.706 3.677 3.681 3.614 3.770 304,738,055 3.6836 2.44%
2009-09-03 0 8.590 8.570 8.580 8.460 8.660 56,138,415 482,893,897 8.6018 3.618 3.610 3.614 3.563 3.648 133,285,354 3.6230 0.94%
2009-09-02 0 8.510 8.500 8.520 8.470 8.610 106,298,122 905,375,440 8.5173 3.584 3.580 3.589 3.567 3.626 252,375,897 3.5874 -1.73%
2009-09-01 0 8.660 8.640 8.650 8.600 8.760 72,635,169 630,769,005 8.6841 3.648 3.639 3.643 3.622 3.690 172,452,397 3.6576 1.17%
2009-08-31 0 8.560 8.600 8.610 8.540 8.750 99,278,514 853,598,471 8.5980 3.605 3.622 3.626 3.597 3.685 235,709,753 3.6214 -2.84%
2009-08-28 0 8.810 8.790 8.810 8.660 8.930 79,599,808 701,522,246 8.8131 3.711 3.702 3.711 3.648 3.761 188,988,033 3.7120 -0.23%
2009-08-27 0 8.830 8.810 8.820 8.720 8.990 111,204,731 986,242,859 8.8687 3.719 3.711 3.715 3.673 3.786 264,025,302 3.7354 -0.23%
2009-08-26 0 8.850 8.840 8.850 8.770 8.990 121,650,444 1,081,990,872 8.8943 3.728 3.723 3.728 3.694 3.786 288,825,799 3.7462 1.49%
2009-08-25 0 8.720 8.740 8.750 8.550 8.770 87,304,061 758,254,871 8.6852 3.673 3.681 3.685 3.601 3.694 207,279,680 3.6581 -1.02%
2009-08-24 0 8.810 8.790 8.800 8.710 8.900 85,430,532 754,326,004 8.8297 3.711 3.702 3.706 3.669 3.749 202,831,497 3.7190 2.44%
2009-08-21 0 8.600 8.580 8.600 8.520 8.820 83,989,432 726,149,197 8.6457 3.622 3.614 3.622 3.589 3.715 199,409,998 3.6415 -1.04%
2009-08-20 0 8.690 8.690 8.700 8.580 8.850 130,853,125 1,139,932,278 8.7115 3.660 3.660 3.664 3.614 3.728 310,675,055 3.6692 2.72%
2009-08-19 0 8.460 8.460 8.470 8.300 8.580 96,768,250 817,647,354 8.4495 3.563 3.563 3.567 3.496 3.614 229,749,816 3.5589 -1.17%
2009-08-18 0 8.560 8.530 8.540 8.320 8.660 117,268,606 998,825,951 8.5174 3.605 3.593 3.597 3.504 3.648 278,422,319 3.5874 0.71%
2009-08-17 0 8.500 8.480 8.490 8.450 8.750 156,789,166 1,339,884,960 8.5458 3.580 3.572 3.576 3.559 3.685 372,253,110 3.5994 -5.03%
2009-08-14 0 8.950 8.930 8.940 8.780 9.030 90,517,553 803,774,503 8.8798 3.770 3.761 3.765 3.698 3.803 214,909,241 3.7401 -0.33%
2009-08-13 0 8.980 9.000 9.010 8.910 9.060 92,423,730 831,214,292 8.9935 3.782 3.791 3.795 3.753 3.816 219,434,938 3.7880 2.16%
2009-08-12 0 8.790 8.780 8.790 8.770 9.080 156,152,451 1,384,743,497 8.8679 3.702 3.698 3.702 3.694 3.824 370,741,404 3.7351 -4.77%
2009-08-11 0 9.230 9.230 9.240 9.080 9.250 52,613,754 483,310,179 9.1860 3.888 3.888 3.892 3.824 3.896 124,917,008 3.8691 0.54%
2009-08-10 0 9.180 9.190 9.200 9.050 9.200 125,513,749 1,146,827,819 9.1371 3.867 3.871 3.875 3.812 3.875 297,998,163 3.8484 1.89%
2009-08-07 0 9.010 9.010 9.030 8.980 9.260 124,164,742 1,130,059,229 9.1013 3.795 3.795 3.803 3.782 3.900 294,795,313 3.8334 -4.05%
2009-08-06 0 9.390 9.380 9.390 8.970 9.400 106,249,999 979,681,380 9.2205 3.955 3.951 3.955 3.778 3.959 252,261,642 3.8836 2.96%
2009-08-05 0 9.120 9.110 9.120 9.000 9.380 78,102,633 715,636,848 9.1628 3.841 3.837 3.841 3.791 3.951 185,433,399 3.8593 -0.87%
2009-08-04 0 9.200 9.180 9.190 9.180 9.440 115,082,092 1,070,815,671 9.3048 3.875 3.867 3.871 3.867 3.976 273,231,038 3.9191 -1.39%
2009-08-03 0 9.330 9.340 9.350 9.020 9.370 85,919,160 796,604,538 9.2716 3.930 3.934 3.938 3.799 3.947 203,991,611 3.9051 1.30%
2009-07-31 0 9.210 9.200 9.220 9.070 9.280 87,158,214 800,687,417 9.1866 3.879 3.875 3.883 3.820 3.909 206,933,406 3.8693 1.66%
2009-07-30 0 9.060 9.060 9.070 8.930 9.190 118,161,788 1,068,699,313 9.0444 3.816 3.816 3.820 3.761 3.871 280,542,936 3.8094 -0.66%
2009-07-29 0 9.120 9.130 9.140 8.900 9.450 178,757,440 1,639,222,539 9.1701 3.841 3.845 3.850 3.749 3.980 424,410,784 3.8623 -3.90%
2009-07-28 0 9.490 9.490 9.500 9.220 9.500 111,436,868 1,044,326,361 9.3715 3.997 3.997 4.001 3.883 4.001 264,576,448 3.9472 1.82%
2009-07-27 0 9.320 9.300 9.330 9.190 9.400 140,859,767 1,310,392,062 9.3028 3.925 3.917 3.930 3.871 3.959 334,433,097 3.9182 1.41%
2009-07-24 0 9.190 9.190 9.200 9.010 9.200 130,646,932 1,190,269,232 9.1106 3.871 3.871 3.875 3.795 3.875 310,185,505 3.8373 1.66%
2009-07-23 0 9.040 9.060 9.080 8.850 9.080 127,600,824 1,147,304,190 8.9914 3.808 3.816 3.824 3.728 3.824 302,953,353 3.7871 2.73%
2009-07-22 0 8.800 8.790 8.800 8.790 8.990 129,320,200 1,146,918,068 8.8688 3.706 3.702 3.706 3.702 3.786 307,035,542 3.7355 0.11%
2009-07-21 0 8.790 8.780 8.790 8.710 8.890 107,038,306 938,767,394 8.7704 3.702 3.698 3.702 3.669 3.744 254,133,262 3.6940 0.46%
2009-07-20 0 8.750 8.740 8.750 8.540 8.820 149,881,606 1,305,050,042 8.7072 3.685 3.681 3.685 3.597 3.715 355,852,993 3.6674 3.55%
2009-07-17 0 8.450 8.490 8.500 8.230 8.500 116,041,699 972,225,554 8.3782 3.559 3.576 3.580 3.466 3.580 275,509,363 3.5288 3.05%
2009-07-16 0 8.200 8.220 8.230 8.160 8.390 140,166,595 1,162,118,621 8.2910 3.454 3.462 3.466 3.437 3.534 332,787,349 3.4921 0.86%
2009-07-15 0 8.130 8.120 8.130 8.010 8.150 152,007,809 1,227,051,066 8.0723 3.424 3.420 3.424 3.374 3.433 360,901,082 3.4000 1.88%
2009-07-14 0 7.980 7.980 7.990 7.800 7.990 133,715,294 1,055,691,647 7.8951 3.361 3.361 3.365 3.285 3.365 317,470,494 3.3253 4.18%
2009-07-13 0 7.660 7.660 7.680 7.610 7.950 157,476,942 1,211,691,168 7.6944 3.226 3.226 3.235 3.205 3.348 373,886,046 3.2408 -3.53%
2009-07-10 0 7.940 7.940 7.950 7.880 8.080 113,990,006 910,031,978 7.9834 3.344 3.344 3.348 3.319 3.403 270,638,178 3.3625 -1.49%
2009-07-09 0 8.060 8.060 8.070 7.890 8.100 123,372,143 987,281,364 8.0025 3.395 3.395 3.399 3.323 3.412 292,913,503 3.3706 1.00%
2009-07-08 0 7.980 7.990 8.000 7.950 8.070 163,774,113 1,310,314,642 8.0007 3.361 3.365 3.370 3.348 3.399 388,836,961 3.3698 -2.33%
2009-07-07 0 8.170 8.190 8.200 8.150 8.290 137,770,333 1,131,463,065 8.2127 3.441 3.450 3.454 3.433 3.492 327,098,078 3.4591 -2.04%
2009-07-06 0 8.340 8.340 8.350 8.290 8.450 99,613,676 831,559,608 8.3478 3.513 3.513 3.517 3.492 3.559 236,505,504 3.5160 -2.23%
2009-07-03 0 8.530 8.520 8.540 8.350 8.540 92,517,279 783,808,246 8.4720 3.593 3.589 3.597 3.517 3.597 219,657,044 3.5683 -0.47%
2009-07-02 0 8.570 8.550 8.560 8.500 8.860 125,300,291 1,083,060,723 8.6437 3.610 3.601 3.605 3.580 3.732 297,491,365 3.6406 -0.35%
2009-06-30 0 8.600 8.600 8.610 8.590 8.900 145,169,919 1,270,945,936 8.7549 3.622 3.622 3.626 3.618 3.749 344,666,377 3.6875 -0.35%
2009-06-29 0 8.630 8.600 8.630 8.550 8.700 106,020,200 912,844,447 8.6101 3.635 3.622 3.635 3.601 3.664 251,716,047 3.6265 -0.58%
2009-06-26 0 8.680 8.670 8.680 8.510 8.790 105,308,169 912,561,688 8.6656 3.656 3.652 3.656 3.584 3.702 250,025,524 3.6499 2.60%
2009-06-25 0 8.460 8.470 8.480 8.310 8.490 113,344,727 954,008,572 8.4169 3.563 3.567 3.572 3.500 3.576 269,106,139 3.5451 1.93%
2009-06-24 0 8.300 8.310 8.330 8.080 8.370 122,207,913 1,005,591,191 8.2285 3.496 3.500 3.509 3.403 3.525 290,149,357 3.4658 2.72%
2009-06-23 0 8.080 8.090 8.100 8.000 8.200 171,855,173 1,389,240,613 8.0838 3.403 3.407 3.412 3.370 3.454 408,023,234 3.4048 -4.38%
2009-06-22 0 8.450 8.430 8.450 8.400 8.690 127,066,341 1,081,725,848 8.5131 3.559 3.551 3.559 3.538 3.660 301,684,369 3.5856 -0.35%
2009-06-19 0 8.480 8.460 8.540 8.380 8.650 103,953,338 886,502,208 8.5279 3.572 3.563 3.597 3.530 3.643 246,808,847 3.5919 0.36%
2009-06-18 0 8.450 8.440 8.460 8.370 8.590 115,779,982 984,460,927 8.5029 3.559 3.555 3.563 3.525 3.618 274,887,988 3.5813 -2.31%
2009-06-17 0 8.650 8.660 8.670 8.500 8.770 128,943,707 1,112,359,038 8.6267 3.643 3.648 3.652 3.580 3.694 306,141,662 3.6335 -1.26%
2009-06-16 0 8.760 8.750 8.760 8.520 8.820 157,018,102 1,362,449,757 8.6770 3.690 3.685 3.690 3.589 3.715 372,796,656 3.6547 -2.56%
2009-06-15 0 8.990 8.980 8.990 8.970 9.250 96,566,618 877,239,010 9.0843 3.786 3.782 3.786 3.778 3.896 229,271,095 3.8262 -3.33%
2009-06-12 0 9.300 9.290 9.300 9.150 9.590 103,977,097 974,707,849 9.3743 3.917 3.913 3.917 3.854 4.039 246,865,257 3.9483 -0.96%
2009-06-11 0 9.390 9.360 9.390 9.180 9.420 107,754,111 1,005,072,211 9.3275 3.955 3.942 3.955 3.867 3.968 255,832,746 3.9286 -0.21%
2009-06-10 0 9.410 9.390 9.400 9.070 9.420 137,300,846 1,274,853,232 9.2851 3.963 3.955 3.959 3.820 3.968 325,983,409 3.9108 4.09%
2009-06-09 0 9.040 9.050 9.070 8.770 9.340 126,206,500 1,142,740,613 9.0545 3.808 3.812 3.820 3.694 3.934 299,642,911 3.8137 -1.31%
2009-06-08 0 9.160 9.160 9.170 9.070 9.440 95,353,736 880,030,245 9.2291 3.858 3.858 3.862 3.820 3.976 226,391,438 3.8872 -2.45%
2009-06-05 0 9.390 9.360 9.390 9.200 9.440 149,173,311 1,393,656,115 9.3425 3.955 3.942 3.955 3.875 3.976 354,171,339 3.9350 2.96%
2009-06-04 0 9.120 9.110 9.130 8.900 9.180 147,406,459 1,331,565,475 9.0333 3.841 3.837 3.845 3.749 3.867 349,976,431 3.8047 -1.08%
2009-06-03 0 9.220 9.200 9.210 9.130 9.520 233,237,855 2,189,983,396 9.3895 3.883 3.875 3.879 3.845 4.010 553,759,670 3.9548 1.88%
2009-06-02 0 9.050 9.030 9.040 8.990 9.500 174,553,000 1,615,335,410 9.2541 3.812 3.803 3.808 3.786 4.001 414,428,488 3.8977 -3.62%
2009-06-01 0 9.390 9.380 9.390 9.000 9.430 237,948,196 2,207,741,522 9.2782 3.955 3.951 3.955 3.791 3.972 564,943,090 3.9079 5.62%
2009-05-29 0 8.890 8.860 8.870 8.800 8.950 187,478,477 1,661,774,807 8.8638 3.744 3.732 3.736 3.706 3.770 445,116,508 3.7333 2.07%
2009-05-27 0 8.710 8.700 8.720 8.420 8.750 207,505,103 1,794,974,930 8.6503 3.669 3.664 3.673 3.546 3.685 492,664,269 3.6434 5.83%
2009-05-26 0 8.230 8.220 8.230 8.210 8.440 87,418,684 728,134,507 8.3293 3.466 3.462 3.466 3.458 3.555 207,551,821 3.5082 -1.08%
2009-05-25 0 8.320 8.320 8.340 8.230 8.550 129,177,578 1,081,202,801 8.3699 3.504 3.504 3.513 3.466 3.601 306,696,925 3.5253 -0.83%
2009-05-22 0 8.390 8.390 8.400 8.120 8.560 95,845,203 801,454,421 8.3620 3.534 3.534 3.538 3.420 3.605 227,558,292 3.5220 -1.06%
2009-05-21 0 8.480 8.460 8.470 8.400 8.640 127,995,736 1,092,029,296 8.5318 3.572 3.563 3.567 3.538 3.639 303,890,964 3.5935 -0.35%
2009-05-20 0 8.510 8.500 8.510 8.480 8.570 122,488,763 1,042,786,770 8.5133 3.584 3.580 3.584 3.572 3.610 290,816,158 3.5857 0.71%
2009-05-19 0 8.450 8.450 8.460 8.320 8.560 175,051,082 1,478,607,637 8.4467 3.559 3.559 3.563 3.504 3.605 415,611,048 3.5577 4.97%
2009-05-18 0 8.220 8.220 8.230 7.800 8.290 154,354,967 1,251,023,270 8.1048 3.391 3.391 3.395 3.217 3.420 374,206,923 3.3431 1.61%
2009-05-15 0 8.090 8.050 8.060 8.030 8.190 89,896,204 728,863,372 8.1078 3.337 3.321 3.325 3.312 3.378 217,937,800 3.3444 1.00%
2009-05-14 0 8.010 8.000 8.020 7.880 8.090 171,659,515 1,374,246,082 8.0057 3.304 3.300 3.308 3.250 3.337 416,158,806 3.3022 -4.64%
2009-05-13 0 8.400 8.380 8.390 8.110 8.560 310,064,866 2,603,080,733 8.3953 3.465 3.457 3.461 3.345 3.531 751,698,644 3.4629 3.58%
2009-05-12 0 8.110 8.110 8.120 7.930 8.350 232,191,012 1,889,184,234 8.1363 3.345 3.345 3.349 3.271 3.444 562,906,952 3.3561 -1.82%
2009-05-11 0 8.260 8.250 8.260 8.190 8.660 392,423,912 3,322,723,505 8.4672 3.407 3.403 3.407 3.378 3.572 951,363,907 3.4926 -0.60%
2009-05-08 0 8.310 8.300 8.330 7.820 8.370 305,114,483 2,498,315,687 8.1881 3.428 3.424 3.436 3.226 3.453 739,697,296 3.3775 4.14%
2009-05-07 0 7.980 7.960 7.970 7.670 8.050 341,607,313 2,701,446,132 7.9080 3.292 3.283 3.288 3.164 3.321 828,167,851 3.2620 3.91%
2009-05-06 0 7.680 7.650 7.660 7.240 7.810 149,084,356 1,131,403,920 7.5890 3.168 3.156 3.160 2.986 3.222 361,429,238 3.1304 2.13%
2009-05-05 0 7.520 7.510 7.520 7.400 7.690 204,197,035 1,532,783,840 7.5064 3.102 3.098 3.102 3.052 3.172 495,040,397 3.0963 1.48%
2009-05-04 0 7.410 7.410 7.420 7.000 7.440 234,140,108 1,692,028,893 7.2266 3.057 3.057 3.061 2.887 3.069 567,632,199 2.9809 8.02%
2009-04-30 0 6.860 6.840 6.850 6.710 6.960 154,152,509 1,056,704,603 6.8549 2.830 2.821 2.826 2.768 2.871 373,716,098 2.8276 3.16%
2009-04-29 0 6.650 6.650 6.660 6.520 6.680 111,513,913 737,600,691 6.6144 2.743 2.743 2.747 2.689 2.755 270,346,196 2.7284 1.99%
2009-04-28 0 6.520 6.500 6.510 6.400 6.740 128,089,533 838,297,758 6.5446 2.689 2.681 2.685 2.640 2.780 310,530,920 2.6996 -1.81%
2009-04-27 0 6.640 6.630 6.640 6.600 6.800 105,536,528 701,442,223 6.6464 2.739 2.735 2.739 2.722 2.805 255,855,060 2.7416 -2.50%
2009-04-24 0 6.810 6.820 6.830 6.660 6.870 103,249,686 698,387,437 6.7641 2.809 2.813 2.817 2.747 2.834 250,311,007 2.7901 0.29%
2009-04-23 0 6.790 6.790 6.800 6.580 6.850 128,708,369 867,002,694 6.7362 2.801 2.801 2.805 2.714 2.826 312,031,181 2.7786 3.66%
2009-04-22 0 6.550 6.540 6.550 6.510 6.810 143,425,507 951,550,624 6.6345 2.702 2.698 2.702 2.685 2.809 347,710,337 2.7366 -1.80%
2009-04-21 0 6.670 6.660 6.670 6.540 6.720 143,987,786 954,903,655 6.6318 2.751 2.747 2.751 2.698 2.772 349,073,485 2.7355 -3.19%
2009-04-20 0 6.890 6.880 6.890 6.620 6.960 155,982,259 1,066,538,604 6.8376 2.842 2.838 2.842 2.731 2.871 378,152,011 2.8204 2.38%
2009-04-17 0 6.730 6.720 6.730 6.690 6.960 265,809,709 1,803,788,969 6.7860 2.776 2.772 2.776 2.760 2.871 644,409,669 2.7991 -1.46%
2009-04-16 0 6.830 6.830 6.840 6.780 7.100 179,478,774 1,238,235,498 6.8991 2.817 2.817 2.821 2.797 2.929 435,115,248 2.8458 -2.29%
2009-04-15 0 6.990 6.990 7.000 6.660 7.010 170,844,537 1,165,899,914 6.8243 2.883 2.883 2.887 2.747 2.892 414,183,033 2.8149 2.19%
2009-04-14 0 6.840 6.820 6.830 6.630 6.920 194,220,830 1,316,804,770 6.7799 2.821 2.813 2.817 2.735 2.854 470,854,813 2.7966 4.43%
2009-04-09 0 6.550 6.540 6.570 6.410 6.620 138,131,621 900,875,528 6.5219 2.702 2.698 2.710 2.644 2.731 334,876,226 2.6902 3.15%
2009-04-08 0 6.350 6.360 6.380 6.250 6.440 156,521,521 989,593,087 6.3224 2.619 2.623 2.632 2.578 2.656 379,459,358 2.6079 -3.79%
2009-04-07 0 6.600 6.590 6.600 6.560 6.710 109,847,946 727,092,371 6.6191 2.722 2.718 2.722 2.706 2.768 266,307,347 2.7303 -2.08%
2009-04-06 0 6.740 6.720 6.730 6.640 6.870 160,565,401 1,081,147,158 6.7334 2.780 2.772 2.776 2.739 2.834 389,263,046 2.7774 3.37%
2009-04-03 0 6.520 6.500 6.530 6.450 6.640 171,838,104 1,121,065,097 6.5240 2.689 2.681 2.694 2.661 2.739 416,591,765 2.6910 1.09%
2009-04-02 0 6.450 6.440 6.450 6.320 6.480 183,109,338 1,171,336,742 6.3969 2.661 2.656 2.661 2.607 2.673 443,916,922 2.6386 5.56%
2009-04-01 0 6.110 6.090 6.110 6.020 6.300 259,046,370 1,590,219,552 6.1387 2.520 2.512 2.520 2.483 2.599 628,013,123 2.5321 -1.13%
2009-03-31 0 6.180 6.150 6.160 6.090 6.310 179,339,495 1,109,005,916 6.1838 2.549 2.537 2.541 2.512 2.603 434,777,590 2.5507 -0.96%
2009-03-30 0 6.240 6.190 6.200 6.180 6.550 176,716,185 1,121,470,461 6.3462 2.574 2.553 2.557 2.549 2.702 428,417,828 2.6177 -6.17%
2009-03-27 0 6.650 6.650 6.660 6.420 6.780 201,186,215 1,327,908,658 6.6004 2.743 2.743 2.747 2.648 2.797 487,741,184 2.7226 -0.89%
2009-03-26 0 6.710 6.700 6.710 6.530 6.760 181,242,465 1,201,520,930 6.6294 2.768 2.764 2.768 2.694 2.788 439,391,011 2.7345 3.71%
2009-03-25 0 6.470 6.490 6.500 6.400 6.690 206,751,174 1,348,809,486 6.5238 2.669 2.677 2.681 2.640 2.760 501,232,465 2.6910 -0.31%
2009-03-24 0 6.490 6.480 6.490 6.340 6.550 180,187,721 1,161,255,153 6.4447 2.677 2.673 2.677 2.615 2.702 436,833,967 2.6583 0.93%
2009-03-23 0 6.430 6.400 6.420 6.170 6.450 216,286,707 1,367,331,145 6.3218 2.652 2.640 2.648 2.545 2.661 524,349,715 2.6077 7.53%
2009-03-20 0 5.980 5.980 5.990 5.960 6.200 164,675,157 1,002,381,451 6.0870 2.467 2.467 2.471 2.458 2.557 399,226,438 2.5108 -1.48%
2009-03-19 0 6.070 6.070 6.080 5.910 6.120 167,991,814 1,017,228,555 6.0552 2.504 2.504 2.508 2.438 2.524 407,267,100 2.4977 2.02%
2009-03-18 0 5.950 5.940 5.950 5.890 6.000 100,824,261 600,530,811 5.9562 2.454 2.450 2.454 2.430 2.475 244,430,984 2.4569 2.23%
2009-03-17 0 5.820 5.810 5.820 5.800 6.080 171,212,606 1,016,533,483 5.9373 2.401 2.397 2.401 2.392 2.508 415,075,353 2.4490 -2.18%
2009-03-16 0 5.950 5.930 5.950 5.700 5.950 168,539,589 985,733,795 5.8487 2.454 2.446 2.454 2.351 2.454 408,595,085 2.4125 3.48%
2009-03-13 0 5.750 5.740 5.750 5.580 5.770 204,656,532 1,163,874,597 5.6870 2.372 2.368 2.372 2.302 2.380 496,154,368 2.3458 5.89%
2009-03-12 0 5.430 5.420 5.430 5.260 5.430 79,029,221 424,381,610 5.3699 2.240 2.236 2.240 2.170 2.240 191,592,679 2.2150 -0.37%
2009-03-11 0 5.450 5.450 5.460 5.440 5.550 167,046,708 916,668,747 5.4875 2.248 2.248 2.252 2.244 2.289 404,975,854 2.2635 2.83%
2009-03-10 0 5.300 5.290 5.300 5.130 5.380 158,502,909 835,789,390 5.2730 2.186 2.182 2.186 2.116 2.219 384,262,891 2.1750 3.92%
2009-03-09 0 5.100 5.100 5.110 5.100 5.230 124,493,867 641,157,592 5.1501 2.104 2.104 2.108 2.104 2.157 301,813,850 2.1243 -0.39%
2009-03-06 0 5.120 5.120 5.150 5.120 5.260 165,164,415 853,598,114 5.1682 2.112 2.112 2.124 2.112 2.170 400,412,560 2.1318 -2.66%
2009-03-05 0 5.260 5.250 5.260 5.200 5.500 148,129,968 785,325,230 5.3016 2.170 2.166 2.170 2.145 2.269 359,115,489 2.1868 -1.68%
2009-03-04 0 5.350 5.350 5.360 5.050 5.460 144,859,356 768,550,724 5.3055 2.207 2.207 2.211 2.083 2.252 351,186,456 2.1884 3.68%
2009-03-03 0 5.160 5.160 5.170 5.040 5.280 161,990,286 837,918,580 5.1726 2.128 2.128 2.133 2.079 2.178 392,717,433 2.1336 -0.96%
2009-03-02 0 5.210 5.210 5.220 5.210 5.450 173,753,759 916,534,945 5.2749 2.149 2.149 2.153 2.149 2.248 421,235,939 2.1758 -5.79%
2009-02-27 0 5.530 5.530 5.560 5.530 5.690 117,221,377 656,605,480 5.6014 2.281 2.281 2.293 2.281 2.347 284,182,956 2.3105 -1.25%
2009-02-26 0 5.600 5.600 5.610 5.520 5.870 173,808,548 976,716,083 5.6195 2.310 2.310 2.314 2.277 2.421 421,368,765 2.3180 -3.11%
2009-02-25 0 5.780 5.780 5.790 5.650 5.850 132,566,455 763,036,279 5.7559 2.384 2.384 2.388 2.331 2.413 321,384,443 2.3742 1.23%
2009-02-24 0 5.710 5.710 5.720 5.600 5.710 158,217,558 896,089,146 5.6637 2.355 2.355 2.359 2.310 2.355 383,571,106 2.3362 -3.71%
2009-02-23 0 5.930 5.930 5.940 5.750 5.990 120,238,394 707,470,272 5.8839 2.446 2.446 2.450 2.372 2.471 291,497,192 2.4270 3.31%
2009-02-20 0 5.740 5.740 5.750 5.700 5.800 148,702,799 854,822,239 5.7485 2.368 2.368 2.372 2.351 2.392 360,504,219 2.3712 -3.04%
2009-02-19 0 5.920 5.910 5.920 5.760 5.920 110,269,382 646,117,013 5.8594 2.442 2.438 2.442 2.376 2.442 267,329,046 2.4169 0.00%
2009-02-18 0 5.920 5.920 5.930 5.750 6.000 187,007,100 1,095,218,371 5.8566 2.442 2.442 2.446 2.372 2.475 453,366,372 2.4157 -1.33%
2009-02-17 0 6.000 5.990 6.000 5.950 6.200 209,533,765 1,266,625,489 6.0450 2.475 2.471 2.475 2.454 2.557 507,978,375 2.4935 -5.96%
2009-02-16 0 6.380 6.380 6.390 6.230 6.410 90,488,369 572,568,391 6.3275 2.632 2.632 2.636 2.570 2.644 219,373,401 2.6100 0.16%
2009-02-13 0 6.370 6.370 6.390 6.210 6.480 94,857,242 604,631,909 6.3741 2.628 2.628 2.636 2.562 2.673 229,964,978 2.6292 3.07%
2009-02-12 0 6.180 6.180 6.190 6.060 6.370 113,072,073 698,043,783 6.1734 2.549 2.549 2.553 2.500 2.628 274,123,686 2.5465 -3.44%
2009-02-11 0 6.400 6.390 6.400 6.280 6.450 129,750,552 825,404,957 6.3615 2.640 2.636 2.640 2.590 2.661 314,557,774 2.6240 -3.03%
2009-02-10 0 6.600 6.590 6.600 6.380 6.670 144,049,820 944,268,874 6.5552 2.722 2.718 2.722 2.632 2.751 349,223,876 2.7039 2.96%
2009-02-09 0 6.410 6.410 6.420 6.340 6.490 144,820,804 928,117,761 6.4087 2.644 2.644 2.648 2.615 2.677 351,092,993 2.6435 1.42%
2009-02-06 0 6.320 6.320 6.330 6.210 6.380 151,360,091 951,568,071 6.2868 2.607 2.607 2.611 2.562 2.632 366,946,364 2.5932 4.98%
2009-02-05 0 6.020 6.020 6.030 5.880 6.240 154,509,825 936,630,006 6.0619 2.483 2.483 2.487 2.425 2.574 374,582,349 2.5005 1.86%
2009-02-04 0 5.910 5.910 5.920 5.780 5.950 100,436,990 590,247,055 5.8768 2.438 2.438 2.442 2.384 2.454 243,492,112 2.4241 4.42%
2009-02-03 0 5.660 5.650 5.660 5.580 5.820 145,286,111 826,679,689 5.6900 2.335 2.331 2.335 2.302 2.401 352,221,050 2.3470 -0.70%
2009-02-02 0 5.700 5.690 5.700 5.610 5.830 118,128,642 674,459,926 5.7095 2.351 2.347 2.351 2.314 2.405 286,382,463 2.3551 -2.06%
2009-01-30 0 5.820 5.820 5.850 5.650 6.050 210,839,969 1,236,268,833 5.8635 2.401 2.401 2.413 2.331 2.496 511,145,041 2.4186 0.00%
2009-01-29 0 5.820 5.810 5.820 5.820 6.070 154,541,021 912,826,363 5.9067 2.401 2.397 2.401 2.401 2.504 374,657,978 2.4364 4.30%
2009-01-23 0 5.580 5.570 5.580 5.500 5.640 190,820,827 1,064,453,435 5.5783 2.302 2.298 2.302 2.269 2.326 462,612,094 2.3010 -2.96%
2009-01-22 0 5.750 5.750 5.770 5.720 5.980 135,896,005 790,604,008 5.8177 2.372 2.372 2.380 2.359 2.467 329,456,362 2.3997 -0.86%
2009-01-21 0 5.800 5.800 5.810 5.670 5.920 153,929,436 894,569,122 5.8116 2.392 2.392 2.397 2.339 2.442 373,175,296 2.3972 -3.97%
2009-01-20 0 6.040 6.030 6.040 5.880 6.160 100,092,242 599,720,626 5.9917 2.491 2.487 2.491 2.425 2.541 242,656,330 2.4715 -2.27%
2009-01-19 0 6.180 6.170 6.180 6.080 6.350 111,926,793 695,363,156 6.2127 2.549 2.545 2.549 2.508 2.619 271,347,152 2.5626 0.98%
2009-01-16 0 6.120 6.120 6.130 6.070 6.210 168,768,911 1,036,065,458 6.1390 2.524 2.524 2.529 2.504 2.562 409,151,037 2.5322 -1.61%
2009-01-15 0 6.220 6.210 6.220 6.020 6.240 207,521,362 1,269,473,931 6.1173 2.566 2.562 2.566 2.483 2.574 503,099,652 2.5233 -5.04%
2009-01-14 0 6.550 6.540 6.550 6.460 6.750 103,501,651 681,036,404 6.5800 2.702 2.698 2.702 2.665 2.784 250,921,853 2.7141 2.02%
2009-01-13 0 6.420 6.420 6.440 6.380 6.670 191,606,687 1,249,684,746 6.5221 2.648 2.648 2.656 2.632 2.751 464,517,275 2.6903 -3.89%
2009-01-12 0 6.680 6.680 6.690 6.600 6.980 152,923,530 1,026,831,631 6.7147 2.755 2.755 2.760 2.722 2.879 370,736,651 2.7697 -4.84%
2009-01-09 0 7.020 7.020 7.060 7.010 7.380 91,874,005 655,811,117 7.1382 2.896 2.896 2.912 2.892 3.044 222,732,636 2.9444 -0.57%
2009-01-08 0 7.060 7.050 7.060 7.020 7.360 153,990,654 1,099,148,740 7.1378 2.912 2.908 2.912 2.896 3.036 373,323,709 2.9442 -5.23%
2009-01-07 0 7.450 7.440 7.450 7.330 8.080 190,447,209 1,458,663,073 7.6591 3.073 3.069 3.073 3.024 3.333 461,706,321 3.1593 -4.73%
2009-01-06 0 7.820 7.790 7.820 7.550 7.890 195,634,289 1,511,971,747 7.7286 3.226 3.213 3.226 3.114 3.255 474,281,500 3.1879 1.56%
2009-01-05 0 7.700 7.690 7.700 7.350 7.700 184,875,370 1,392,616,726 7.5327 3.176 3.172 3.176 3.032 3.176 448,198,361 3.1071 6.94%
2009-01-02 0 7.200 7.180 7.200 6.850 7.200 147,246,318 1,045,634,889 7.1013 2.970 2.962 2.970 2.826 2.970 356,973,233 2.9292 6.04%
2008-12-31 0 6.790 6.780 6.790 6.710 6.890 55,905,360 378,827,758 6.7762 2.801 2.797 2.801 2.768 2.842 135,532,877 2.7951 1.49%
2008-12-30 0 6.690 6.660 6.690 6.580 6.870 115,061,995 774,549,823 6.7316 2.760 2.747 2.760 2.714 2.834 278,947,908 2.7767 1.98%
2008-12-29 0 6.560 6.550 6.560 6.220 6.640 79,879,505 516,273,112 6.4631 2.706 2.702 2.706 2.566 2.739 193,654,045 2.6660 3.14%
2008-12-24 0 6.360 6.360 6.380 6.120 6.470 72,434,525 457,286,152 6.3131 2.623 2.623 2.632 2.524 2.669 175,604,979 2.6041 -1.24%
2008-12-23 0 6.440 6.440 6.450 6.420 6.740 111,989,045 727,149,763 6.4930 2.656 2.656 2.661 2.648 2.780 271,498,072 2.6783 -5.43%
2008-12-22 0 6.810 6.810 6.820 6.810 7.200 95,914,643 665,971,500 6.9434 2.809 2.809 2.813 2.809 2.970 232,528,464 2.8640 -2.85%
2008-12-19 0 7.010 7.010 7.100 6.880 7.230 181,112,582 1,285,454,558 7.0975 2.892 2.892 2.929 2.838 2.982 439,076,133 2.9276 -3.31%
2008-12-18 0 7.250 7.250 7.260 7.070 7.260 111,347,387 799,582,684 7.1810 2.991 2.991 2.995 2.916 2.995 269,942,483 2.9620 0.69%
2008-12-17 0 7.200 7.190 7.200 6.980 7.200 158,286,361 1,128,571,529 7.1299 2.970 2.966 2.970 2.879 2.970 383,737,907 2.9410 3.75%
2008-12-16 0 6.940 6.930 6.940 6.700 7.030 83,480,741 576,640,706 6.9075 2.863 2.859 2.863 2.764 2.900 202,384,619 2.8492 1.46%
2008-12-15 0 6.840 6.830 6.840 6.800 7.040 109,516,160 758,787,831 6.9285 2.821 2.817 2.821 2.805 2.904 265,502,990 2.8579 1.94%
2008-12-12 0 6.710 6.710 6.720 6.430 7.100 231,843,134 1,566,566,450 6.7570 2.768 2.768 2.772 2.652 2.929 562,063,582 2.7872 -7.58%
2008-12-11 0 7.260 7.250 7.260 7.080 7.440 197,964,546 1,442,820,026 7.2883 2.995 2.991 2.995 2.920 3.069 479,930,805 3.0063 2.11%
2008-12-10 0 7.110 7.110 7.120 6.850 7.180 192,510,158 1,354,316,092 7.0350 2.933 2.933 2.937 2.826 2.962 466,707,584 2.9019 5.96%
2008-12-09 0 6.710 6.700 6.710 6.600 6.940 166,881,314 1,127,314,508 6.7552 2.768 2.764 2.768 2.722 2.863 404,574,885 2.7864 0.15%
2008-12-08 0 6.700 6.700 6.710 6.300 6.750 259,206,463 1,712,752,114 6.6077 2.764 2.764 2.768 2.599 2.784 628,401,241 2.7256 7.20%
2008-12-05 0 6.250 6.240 6.250 6.130 6.340 118,015,926 734,967,050 6.2277 2.578 2.574 2.578 2.529 2.615 286,109,202 2.5688 0.81%
2008-12-04 0 6.200 6.200 6.250 6.140 6.450 104,207,262 654,757,609 6.2832 2.557 2.557 2.578 2.533 2.661 252,632,485 2.5917 -1.27%
2008-12-03 0 6.280 6.270 6.280 6.140 6.310 126,539,228 789,103,801 6.2360 2.590 2.586 2.590 2.533 2.603 306,772,474 2.5723 2.45%
2008-12-02 0 6.130 6.120 6.130 6.010 6.200 150,224,662 920,690,811 6.1288 2.529 2.524 2.529 2.479 2.557 364,193,712 2.5280 -6.55%
2008-12-01 0 6.560 6.560 6.570 6.250 6.640 156,358,044 1,022,683,018 6.5406 2.706 2.706 2.710 2.578 2.739 379,063,036 2.6979 2.66%
2008-11-28 0 6.390 6.380 6.390 6.250 6.420 147,401,448 935,447,832 6.3463 2.636 2.632 2.636 2.578 2.648 357,349,318 2.6177 2.24%
2008-11-27 0 6.250 6.240 6.250 6.090 6.430 190,612,044 1,198,099,610 6.2855 2.578 2.574 2.578 2.512 2.652 462,105,935 2.5927 4.17%
2008-11-26 0 6.000 5.990 6.000 5.800 6.000 172,455,494 1,026,850,210 5.9543 2.475 2.471 2.475 2.392 2.475 418,088,520 2.4561 3.81%
2008-11-25 0 5.780 5.770 5.780 5.700 5.900 171,196,376 993,689,431 5.8044 2.384 2.380 2.384 2.351 2.434 415,036,006 2.3942 4.90%
2008-11-24 0 5.510 5.500 5.510 5.300 5.600 137,916,323 755,106,221 5.4751 2.273 2.269 2.273 2.186 2.310 334,354,273 2.2584 -1.08%
2008-11-21 0 5.570 5.570 5.580 5.090 5.800 196,878,401 1,067,731,069 5.4233 2.298 2.298 2.302 2.100 2.392 477,297,634 2.2370 2.96%
2008-11-20 0 5.410 5.400 5.410 5.260 5.470 224,253,014 1,205,921,328 5.3775 2.232 2.227 2.232 2.170 2.256 543,662,649 2.2181 -4.25%
2008-11-19 0 5.650 5.650 5.700 5.500 5.950 211,541,486 1,214,232,849 5.7399 2.331 2.331 2.351 2.269 2.454 512,845,748 2.3676 0.89%
2008-11-18 0 5.600 5.600 5.610 5.320 5.770 238,546,077 1,318,613,103 5.5277 2.310 2.310 2.314 2.194 2.380 578,313,708 2.2801 -3.61%
2008-11-17 0 5.810 5.810 5.820 5.700 6.000 117,831,954 687,924,628 5.8382 2.397 2.397 2.401 2.351 2.475 285,663,194 2.4082 -0.34%
2008-11-14 0 5.830 5.830 5.840 5.800 5.960 188,139,677 1,102,995,981 5.8626 2.405 2.405 2.409 2.392 2.458 456,112,109 2.4183 4.11%
2008-11-13 0 5.600 5.600 5.610 5.350 5.680 264,834,688 1,468,040,004 5.5432 2.310 2.310 2.314 2.207 2.343 642,045,899 2.2865 -6.35%
2008-11-12 0 5.980 5.970 5.980 5.770 6.090 143,247,332 849,764,847 5.9322 2.467 2.463 2.467 2.380 2.512 347,278,383 2.4469 0.67%
2008-11-11 0 5.940 5.930 5.940 5.800 6.380 196,048,410 1,188,030,121 6.0599 2.450 2.446 2.450 2.392 2.632 475,285,464 2.4996 -4.04%
2008-11-10 0 6.190 6.190 6.200 5.960 6.350 200,419,599 1,244,647,799 6.2102 2.553 2.553 2.557 2.458 2.619 485,882,656 2.5616 8.22%
2008-11-07 0 5.720 5.710 5.720 5.230 5.930 236,304,366 1,331,754,370 5.6358 2.359 2.355 2.359 2.157 2.446 572,879,068 2.3247 2.51%
2008-11-06 0 5.580 5.570 5.580 5.510 5.730 292,987,828 1,641,122,279 5.6013 2.302 2.298 2.302 2.273 2.364 710,298,318 2.3105 -7.77%
2008-11-05 0 6.050 6.050 6.060 6.050 6.360 276,600,018 1,714,074,176 6.1969 2.496 2.496 2.500 2.496 2.623 670,568,907 2.5561 4.31%
2008-11-04 0 5.800 5.790 5.800 5.530 5.930 169,957,730 982,017,122 5.7780 2.392 2.388 2.392 2.281 2.446 412,033,123 2.3833 -2.52%
2008-11-03 0 5.950 5.910 5.950 5.770 6.190 249,120,018 1,488,472,434 5.9749 2.454 2.438 2.454 2.380 2.553 603,948,400 2.4646 4.39%
2008-10-31 0 5.700 5.690 5.700 5.400 5.800 302,580,789 1,694,322,814 5.5996 2.351 2.347 2.351 2.227 2.392 733,554,793 2.3097 -3.39%
2008-10-30 0 5.900 5.890 5.900 5.310 5.950 552,924,050 3,098,088,998 5.6031 2.434 2.430 2.434 2.190 2.454 1,340,468,734 2.3112 19.92%
2008-10-29 0 4.920 4.920 4.930 4.700 5.240 355,962,897 1,766,042,083 4.9613 2.029 2.029 2.034 1.939 2.161 862,970,482 2.0465 5.81%
2008-10-28 0 4.650 4.640 4.650 4.160 4.850 369,202,206 1,698,979,262 4.6018 1.918 1.914 1.918 1.716 2.001 895,066,897 1.8982 9.41%
2008-10-27 0 4.250 4.240 4.250 4.050 5.000 378,257,194 1,681,246,687 4.4447 1.753 1.749 1.753 1.671 2.062 917,019,149 1.8334 -15.00%
2008-10-24 0 5.000 5.000 5.010 5.000 5.420 344,324,995 1,772,393,215 5.1474 2.062 2.062 2.067 2.062 2.236 834,756,401 2.1232 -11.03%
2008-10-23 0 5.620 5.620 5.630 5.350 5.780 275,353,320 1,522,941,097 5.5309 2.318 2.318 2.322 2.207 2.384 667,546,503 2.2814 -5.07%
2008-10-22 0 5.920 5.920 5.930 5.700 6.500 220,018,933 1,324,453,853 6.0197 2.442 2.442 2.446 2.351 2.681 533,397,852 2.4831 -8.22%
2008-10-21 0 6.450 6.450 6.460 6.300 6.720 192,639,309 1,256,324,604 6.5216 2.661 2.661 2.665 2.599 2.772 467,020,689 2.6901 0.62%
2008-10-20 0 6.410 6.410 6.420 6.000 6.480 238,612,652 1,504,425,238 6.3049 2.644 2.644 2.648 2.475 2.673 578,475,108 2.6007 8.28%
2008-10-17 0 5.920 5.920 5.930 5.920 6.310 378,683,027 2,314,463,517 6.1119 2.442 2.442 2.446 2.442 2.603 918,051,508 2.5211 -6.03%
2008-10-16 0 6.300 6.270 6.300 5.660 6.300 356,734,371 2,133,965,831 5.9819 2.599 2.586 2.599 2.335 2.599 864,840,787 2.4675 -2.33%
2008-10-15 0 6.450 6.450 6.460 6.450 6.800 191,353,730 1,269,842,957 6.6361 2.661 2.661 2.665 2.661 2.805 463,904,025 2.7373 -6.52%
2008-10-14 0 6.900 6.890 6.900 6.720 7.150 312,871,037 2,174,629,076 6.9506 2.846 2.842 2.846 2.772 2.949 758,501,720 2.8670 2.99%
2008-10-13 0 6.700 6.690 6.700 5.850 6.840 358,569,646 2,284,156,676 6.3702 2.764 2.760 2.764 2.413 2.821 869,290,094 2.6276 11.67%
2008-10-10 0 6.000 6.000 6.010 5.550 6.050 439,624,040 2,524,847,137 5.7432 2.475 2.475 2.479 2.289 2.496 1,065,792,454 2.3690 -5.81%
2008-10-09 0 6.370 6.370 6.380 6.150 6.550 280,181,454 1,787,941,857 6.3814 2.628 2.628 2.632 2.537 2.702 679,251,479 2.6322 3.07%
2008-10-08 0 6.180 6.170 6.180 6.000 6.790 402,697,888 2,590,914,136 6.4339 2.549 2.545 2.549 2.475 2.801 976,271,385 2.6539 -14.05%
2008-10-06 0 7.190 7.180 7.190 7.080 7.470 148,801,358 1,081,153,785 7.2658 2.966 2.962 2.966 2.920 3.081 360,743,158 2.9970 -6.74%
2008-10-03 0 7.710 7.710 7.720 7.700 7.920 177,273,458 1,379,091,278 7.7795 3.180 3.180 3.184 3.176 3.267 429,768,840 3.2089 -5.28%
2008-10-02 0 8.140 8.130 8.140 7.730 8.220 184,601,527 1,477,779,059 8.0052 3.358 3.354 3.358 3.189 3.391 447,534,476 3.3020 1.75%
2008-09-30 0 8.000 7.990 8.000 7.200 8.010 209,339,692 1,610,069,201 7.6912 3.300 3.296 3.300 2.970 3.304 507,507,879 3.1725 1.01%
2008-09-29 0 7.920 7.910 7.920 7.720 8.440 216,775,694 1,749,285,850 8.0696 3.267 3.263 3.267 3.184 3.481 525,535,180 3.3286 -6.71%
2008-09-26 0 8.490 8.480 8.490 8.400 8.710 146,694,558 1,250,928,829 8.5274 3.502 3.498 3.502 3.465 3.593 355,635,586 3.5174 -1.62%
2008-09-25 0 8.630 8.620 8.630 8.560 8.840 172,921,773 1,504,711,031 8.7017 3.560 3.556 3.560 3.531 3.646 419,218,933 3.5893 0.82%
2008-09-24 0 8.560 8.560 8.570 8.250 8.680 200,910,902 1,722,326,553 8.5726 3.531 3.531 3.535 3.403 3.580 487,073,735 3.5361 2.51%
2008-09-23 0 8.350 8.350 8.360 8.350 8.650 190,430,632 1,616,526,020 8.4888 3.444 3.444 3.448 3.444 3.568 461,666,133 3.5015 -3.69%
2008-09-22 0 8.670 8.660 8.670 8.060 8.680 307,834,149 2,603,535,585 8.4576 3.576 3.572 3.576 3.325 3.580 746,290,656 3.4886 5.09%
2008-09-19 0 8.250 8.250 8.290 7.710 8.420 509,429,691 4,064,509,234 7.9785 3.403 3.403 3.420 3.180 3.473 1,235,024,183 3.2910 10.74%
2008-09-18 0 7.450 7.450 7.460 6.610 7.480 375,977,389 2,665,792,959 7.0903 3.073 3.073 3.077 2.727 3.085 911,492,156 2.9246 0.00%
2008-09-17 0 7.450 7.440 7.450 7.450 8.300 318,057,004 2,459,075,697 7.7316 3.073 3.069 3.073 3.073 3.424 771,074,200 3.1892 -7.34%
2008-09-16 0 8.040 8.030 8.040 7.800 8.100 343,255,886 2,742,652,112 7.9901 3.316 3.312 3.316 3.217 3.341 832,164,531 3.2958 -6.51%
2008-09-12 0 8.600 8.600 8.610 8.500 8.820 131,865,506 1,145,945,418 8.6903 3.547 3.547 3.552 3.506 3.638 319,685,114 3.5846 0.00%
2008-09-11 0 8.600 8.600 8.610 8.350 8.900 199,990,372 1,719,288,510 8.5969 3.547 3.547 3.552 3.444 3.671 484,842,070 3.5461 -4.44%
2008-09-10 0 9.000 8.990 9.000 8.920 9.170 164,338,613 1,486,906,091 9.0478 3.712 3.708 3.712 3.679 3.782 398,410,546 3.7321 -3.02%
2008-09-09 0 9.280 9.270 9.280 9.200 9.290 128,399,180 1,187,278,311 9.2468 3.828 3.824 3.828 3.795 3.832 311,281,606 3.8142 -2.31%
2008-09-08 0 9.650 9.640 9.650 9.540 9.740 192,708,629 1,862,031,463 9.6624 3.918 3.914 3.918 3.874 3.955 474,582,492 3.9235 3.43%
2008-09-05 0 9.330 9.330 9.340 9.150 9.330 174,799,405 1,616,254,040 9.2463 3.789 3.789 3.793 3.715 3.789 430,477,544 3.7546 -2.61%
2008-09-04 0 9.580 9.580 9.590 9.440 9.770 146,736,522 1,402,352,473 9.5569 3.890 3.890 3.894 3.833 3.967 361,367,235 3.8807 -0.52%
2008-09-03 0 9.630 9.620 9.630 9.580 9.900 158,804,588 1,535,174,130 9.6671 3.910 3.906 3.910 3.890 4.020 391,087,195 3.9254 -3.22%
2008-09-02 0 9.950 9.950 9.960 9.690 10.08 108,028,948 1,063,551,321 9.8451 4.040 4.040 4.044 3.935 4.093 266,042,303 3.9977 0.71%
2008-09-01 0 9.880 9.870 9.880 9.780 10.04 90,723,421 895,662,058 9.8724 4.012 4.008 4.012 3.971 4.077 223,424,075 4.0088 -1.59%
2008-08-29 0 10.04 10.04 10.06 10.04 10.28 119,514,329 1,211,106,486 10.134 4.077 4.077 4.085 4.077 4.174 294,327,288 4.1148 0.80%
2008-08-28 0 9.960 9.950 9.960 9.900 10.38 144,210,458 1,442,587,867 10.003 4.044 4.040 4.044 4.020 4.215 355,146,310 4.0620 -3.30%
2008-08-27 0 10.30 10.28 10.30 9.930 10.36 144,333,648 1,472,224,354 10.200 4.182 4.174 4.182 4.032 4.207 355,449,690 4.1419 3.41%
2008-08-26 0 9.960 9.960 9.970 9.710 10.06 90,315,567 896,746,768 9.9290 4.044 4.044 4.048 3.943 4.085 222,419,656 4.0318 0.20%
2008-08-25 0 9.940 9.930 9.940 9.850 10.06 169,375,429 1,685,090,174 9.9488 4.036 4.032 4.036 4.000 4.085 417,119,948 4.0398 3.11%
2008-08-21 0 9.640 9.640 9.660 9.570 9.890 112,292,072 1,084,609,179 9.6588 3.914 3.914 3.923 3.886 4.016 276,541,075 3.9221 -2.53%
2008-08-20 0 9.890 9.880 9.890 9.550 9.960 121,205,169 1,190,514,959 9.8223 4.016 4.012 4.016 3.878 4.044 298,491,310 3.9884 3.02%
2008-08-19 0 9.600 9.590 9.600 9.600 9.850 106,727,777 1,034,666,293 9.6944 3.898 3.894 3.898 3.898 4.000 262,837,916 3.9365 -2.34%
2008-08-18 0 9.830 9.830 9.840 9.720 10.16 97,577,997 959,665,513 9.8349 3.992 3.992 3.996 3.947 4.126 240,304,802 3.9935 -1.21%
2008-08-15 0 9.950 9.940 9.950 9.890 10.08 78,350,480 781,967,554 9.9804 4.040 4.036 4.040 4.016 4.093 192,953,301 4.0526 -1.09%
2008-08-14 0 10.06 10.04 10.06 9.880 10.08 123,557,207 1,230,991,997 9.9629 4.085 4.077 4.085 4.012 4.093 304,283,662 4.0455 2.34%
2008-08-13 0 9.830 9.820 9.830 9.800 10.16 153,801,672 1,525,573,539 9.9191 3.992 3.988 3.992 3.979 4.126 378,766,541 4.0277 -1.11%
2008-08-12 0 9.940 9.940 9.960 9.940 10.28 149,381,548 1,512,611,320 10.126 4.036 4.036 4.044 4.036 4.174 367,881,126 4.1117 -2.36%
2008-08-11 0 10.18 10.18 10.20 10.10 10.34 185,236,867 1,890,754,815 10.207 4.134 4.134 4.142 4.101 4.199 456,181,825 4.1447 0.39%
2008-08-08 0 10.14 10.14 10.16 10.06 10.38 141,509,585 1,450,176,003 10.248 4.117 4.117 4.126 4.085 4.215 348,494,885 4.1613 -0.78%
2008-08-07 0 10.22 10.20 10.22 10.14 10.42 169,279,500 1,735,344,621 10.251 4.150 4.142 4.150 4.117 4.231 416,883,704 4.1627 0.59%
2008-08-05 0 10.16 10.14 10.16 10.06 10.32 167,321,239 1,702,634,525 10.176 4.126 4.117 4.126 4.085 4.191 412,061,105 4.1320 -2.50%
2008-08-04 0 10.42 10.40 10.42 10.30 10.52 131,902,862 1,376,491,661 10.436 4.231 4.223 4.231 4.182 4.272 324,836,461 4.2375 -0.95%
2008-08-01 0 10.52 10.52 10.54 10.18 10.54 175,219,473 1,813,137,363 10.348 4.272 4.272 4.280 4.134 4.280 431,512,043 4.2018 0.96%
2008-07-31 0 10.42 10.40 10.42 10.30 10.50 129,164,193 1,341,853,935 10.389 4.231 4.223 4.231 4.182 4.264 318,091,956 4.2184 1.17%
2008-07-30 0 10.30 10.30 10.32 10.18 10.42 145,192,943 1,497,119,804 10.311 4.182 4.182 4.191 4.134 4.231 357,565,871 4.1870 2.39%
2008-07-29 0 10.06 10.04 10.06 9.880 10.06 120,977,215 1,209,114,350 9.9946 4.085 4.077 4.085 4.012 4.085 297,929,929 4.0584 -1.76%
2008-07-28 0 10.24 10.20 10.24 10.16 10.40 92,907,469 951,899,900 10.246 4.158 4.142 4.158 4.126 4.223 228,802,719 4.1604 0.59%
2008-07-25 0 10.18 10.18 10.20 10.00 10.36 140,221,073 1,423,732,806 10.153 4.134 4.134 4.142 4.061 4.207 345,321,674 4.1229 -3.05%
2008-07-24 0 10.50 10.48 10.50 10.46 10.72 172,926,864 1,832,370,573 10.596 4.264 4.256 4.264 4.247 4.353 425,866,047 4.3027 -1.50%
2008-07-23 0 10.66 10.62 10.66 10.42 10.66 275,183,005 2,896,704,875 10.526 4.329 4.312 4.329 4.231 4.329 677,691,690 4.2744 3.70%
2008-07-22 0 10.28 10.26 10.28 10.12 10.36 137,648,312 1,412,598,456 10.262 4.174 4.166 4.174 4.109 4.207 338,985,749 4.1671 0.19%
2008-07-21 0 10.26 10.26 10.28 10.22 10.48 213,613,849 2,199,884,979 10.298 4.166 4.166 4.174 4.150 4.256 526,065,664 4.1818 2.19%
2008-07-18 0 10.04 10.02 10.04 9.850 10.08 155,382,530 1,550,530,413 9.9788 4.077 4.069 4.077 4.000 4.093 382,659,711 4.0520 0.60%
2008-07-17 0 9.980 9.970 9.980 9.950 10.08 168,433,280 1,682,340,379 9.9882 4.052 4.048 4.052 4.040 4.093 414,799,722 4.0558 3.21%
2008-07-16 0 9.670 9.670 9.680 9.510 9.790 117,254,583 1,133,083,451 9.6634 3.927 3.927 3.931 3.862 3.975 288,762,224 3.9239 0.10%
2008-07-15 0 9.660 9.650 9.660 9.550 9.920 174,591,605 1,693,877,506 9.7019 3.923 3.918 3.923 3.878 4.028 429,965,796 3.9396 -3.78%
2008-07-14 0 10.04 10.04 10.06 10.00 10.26 133,700,547 1,350,924,591 10.104 4.077 4.077 4.085 4.061 4.166 329,263,610 4.1029 0.40%
2008-07-11 0 10.00 9.990 10.00 9.800 10.24 181,600,375 1,820,146,617 10.023 4.061 4.057 4.061 3.979 4.158 447,226,256 4.0699 0.70%
2008-07-10 0 9.930 9.920 9.930 9.700 10.00 237,480,633 2,342,751,882 9.8650 4.032 4.028 4.032 3.939 4.061 584,842,263 4.0058 -0.10%
2008-07-09 0 9.940 9.940 9.950 9.760 10.18 290,213,719 2,884,474,513 9.9391 4.036 4.036 4.040 3.963 4.134 714,707,747 4.0359 3.22%
2008-07-08 0 9.630 9.630 9.640 9.480 9.890 170,996,976 1,649,497,319 9.6464 3.910 3.910 3.914 3.849 4.016 421,113,323 3.9170 -3.70%
2008-07-07 0 10.00 10.00 10.02 9.600 10.04 147,914,963 1,466,511,107 9.9146 4.061 4.061 4.069 3.898 4.077 364,269,375 4.0259 3.41%
2008-07-04 0 9.670 9.670 9.680 9.570 9.800 123,135,085 1,193,771,908 9.6948 3.927 3.927 3.931 3.886 3.979 303,244,104 3.9367 1.26%
2008-07-03 0 9.550 9.550 9.560 9.480 9.830 158,866,793 1,539,130,645 9.6882 3.878 3.878 3.882 3.849 3.992 391,240,387 3.9340 -3.24%
2008-07-02 0 9.870 9.860 9.870 9.670 10.06 196,158,462 1,930,803,196 9.8431 4.008 4.004 4.008 3.927 4.085 483,078,377 3.9969 -2.28%
2008-06-30 0 10.10 10.08 10.10 9.970 10.30 136,558,893 1,374,311,777 10.064 4.101 4.093 4.101 4.048 4.182 336,302,843 4.0865 0.60%
2008-06-27 0 10.04 10.04 10.06 9.920 10.16 168,724,237 1,690,471,521 10.019 4.077 4.077 4.085 4.028 4.126 415,516,261 4.0684 -2.52%
2008-06-26 0 10.30 10.28 10.30 10.20 10.60 109,835,386 1,140,385,787 10.383 4.182 4.174 4.182 4.142 4.304 270,491,008 4.2160 -1.34%
2008-06-25 0 10.44 10.42 10.44 10.34 10.64 96,883,259 1,014,845,205 10.475 4.239 4.231 4.239 4.199 4.320 238,593,875 4.2534 1.56%
2008-06-24 0 10.28 10.28 10.30 10.24 10.52 118,402,880 1,224,647,993 10.343 4.174 4.174 4.182 4.158 4.272 291,590,129 4.1999 -1.53%
2008-06-23 0 10.44 10.44 10.48 10.24 10.60 143,341,493 1,497,947,391 10.450 4.239 4.239 4.256 4.158 4.304 353,006,315 4.2434 -0.19%
2008-06-20 0 10.46 10.46 10.48 10.44 10.90 344,684,530 3,674,304,859 10.660 4.247 4.247 4.256 4.239 4.426 848,852,717 4.3286 1.55%
2008-06-19 0 10.30 10.30 10.32 10.20 10.54 186,152,524 1,922,336,699 10.327 4.182 4.182 4.191 4.142 4.280 458,436,808 4.1932 -3.38%
2008-06-18 0 10.66 10.66 10.68 10.18 10.76 284,750,599 3,014,565,582 10.587 4.329 4.329 4.337 4.134 4.369 701,253,751 4.2988 3.50%
2008-06-17 0 10.30 10.28 10.30 10.14 10.32 108,011,403 1,106,165,049 10.241 4.182 4.174 4.182 4.117 4.191 265,999,095 4.1585 0.59%
2008-06-16 0 10.24 10.22 10.24 10.04 10.40 127,587,944 1,308,058,691 10.252 4.158 4.150 4.158 4.077 4.223 314,210,136 4.1630 2.71%
2008-06-13 0 9.970 9.960 9.970 9.960 10.22 101,946,460 1,022,181,835 10.027 4.048 4.044 4.048 4.044 4.150 251,062,992 4.0714 -2.45%
2008-06-12 0 10.22 10.22 10.24 9.970 10.22 155,493,238 1,569,441,900 10.093 4.150 4.150 4.158 4.048 4.150 382,932,351 4.0985 -0.97%
2008-06-11 0 10.32 10.32 10.34 10.24 10.50 121,256,056 1,253,827,948 10.340 4.191 4.191 4.199 4.158 4.264 298,616,630 4.1988 -0.77%
2008-06-10 0 10.40 10.40 10.42 10.22 10.66 256,590,550 2,679,162,357 10.441 4.223 4.223 4.231 4.150 4.329 631,904,152 4.2398 -5.45%
2008-06-06 0 11.00 11.00 11.02 10.92 11.16 159,647,262 1,761,757,081 11.035 4.467 4.467 4.475 4.434 4.532 393,162,444 4.4810 1.29%
2008-06-05 0 10.86 10.84 10.86 10.72 11.00 152,858,672 1,659,750,301 10.858 4.410 4.402 4.410 4.353 4.467 376,444,220 4.4090 0.18%
2008-06-04 0 10.84 10.84 10.86 10.78 11.14 173,881,222 1,905,286,377 10.957 4.402 4.402 4.410 4.377 4.524 428,216,340 4.4494 -1.45%
2008-06-03 0 11.00 11.00 11.02 10.92 11.30 202,523,772 2,243,772,757 11.079 4.467 4.467 4.475 4.434 4.588 498,754,192 4.4988 -4.01%
2008-06-02 0 11.46 11.46 11.48 11.04 11.56 238,040,081 2,713,099,589 11.398 4.653 4.653 4.662 4.483 4.694 586,220,013 4.6281 2.14%
2008-05-30 0 11.22 11.20 11.22 10.88 11.22 231,311,207 2,556,899,372 11.054 4.556 4.548 4.556 4.418 4.556 569,648,851 4.4886 4.47%
2008-05-29 0 10.74 10.72 10.74 10.62 10.92 164,067,446 1,766,371,433 10.766 4.361 4.353 4.361 4.312 4.434 404,048,007 4.3717 0.75%
2008-05-28 0 10.66 10.64 10.66 10.50 10.74 95,819,506 1,019,072,932 10.635 4.329 4.320 4.329 4.264 4.361 235,974,176 4.3186 0.19%
2008-05-27 0 10.64 10.62 10.64 10.62 10.82 77,680,717 831,357,436 10.702 4.320 4.312 4.320 4.312 4.394 191,303,879 4.3457 0.19%
2008-05-26 0 10.62 10.60 10.62 10.52 10.76 155,539,819 1,655,640,507 10.644 4.312 4.304 4.312 4.272 4.369 383,047,066 4.3223 -3.10%
2008-05-23 0 10.96 10.96 10.98 10.90 11.22 128,280,186 1,418,110,856 11.055 4.450 4.450 4.459 4.426 4.556 315,914,916 4.4889 -1.97%
2008-05-22 0 11.18 11.16 11.18 10.90 11.26 230,643,685 2,555,872,417 11.081 4.540 4.532 4.540 4.426 4.572 568,004,948 4.4997 -1.58%
2008-05-21 0 11.36 11.34 11.36 10.92 11.56 286,884,524 3,234,703,853 11.275 4.613 4.605 4.613 4.434 4.694 706,508,957 4.5784 2.16%
2008-05-20 0 11.12 11.10 11.12 10.92 11.50 272,133,427 3,022,692,199 11.107 4.515 4.507 4.515 4.434 4.670 670,181,510 4.5103 -3.01%
2008-05-19 0 11.64 11.62 11.64 11.44 11.68 151,547,143 1,753,135,227 11.568 4.656 4.648 4.656 4.576 4.672 378,905,690 4.6268 1.04%
2008-05-16 0 11.52 11.50 11.52 11.20 11.64 256,046,597 2,943,289,962 11.495 4.608 4.600 4.608 4.480 4.656 640,180,412 4.5976 3.41%
2008-05-15 0 11.14 11.10 11.12 11.00 11.28 286,651,487 3,196,854,596 11.152 4.456 4.440 4.448 4.400 4.512 716,700,278 4.4605 2.20%
2008-05-14 0 10.90 10.90 10.92 10.66 10.98 119,622,649 1,296,621,988 10.839 4.360 4.360 4.368 4.264 4.392 299,086,485 4.3353 -0.55%
2008-05-13 0 10.96 10.98 11.02 10.52 11.02 271,413,460 2,915,629,274 10.742 4.384 4.392 4.408 4.208 4.408 678,601,406 4.2965 0.00%
2008-05-09 0 10.96 10.96 10.98 10.74 11.16 229,926,756 2,508,051,626 10.908 4.384 4.384 4.392 4.296 4.464 574,874,289 4.3628 -1.97%
2008-05-08 0 11.18 11.18 11.20 11.00 11.42 224,781,725 2,514,288,318 11.185 4.472 4.472 4.480 4.400 4.568 562,010,427 4.4737 -2.44%
2008-05-07 0 11.46 11.46 11.48 11.34 12.28 256,373,507 2,989,840,998 11.662 4.584 4.584 4.592 4.536 4.912 640,997,769 4.6644 -5.45%
2008-05-06 0 12.12 12.10 12.12 11.88 12.16 151,856,149 1,830,341,474 12.053 4.848 4.840 4.848 4.752 4.864 379,678,282 4.8208 0.17%
2008-05-05 0 12.10 12.10 12.12 12.02 12.28 138,413,217 1,678,168,410 12.124 4.840 4.840 4.848 4.808 4.912 346,067,596 4.8493 0.17%
2008-05-02 0 12.08 12.10 12.12 11.82 12.20 263,792,591 3,176,298,840 12.041 4.832 4.840 4.848 4.728 4.880 659,547,331 4.8159 4.14%
2008-04-30 0 11.60 11.60 11.62 11.52 11.74 181,857,849 2,116,561,414 11.639 4.640 4.640 4.648 4.608 4.696 454,690,022 4.6550 -0.85%
2008-04-29 0 11.70 11.70 11.72 11.42 11.76 230,811,345 2,690,805,023 11.658 4.680 4.680 4.688 4.568 4.704 577,085,983 4.6627 0.86%
2008-04-28 0 11.60 11.60 11.62 11.46 11.68 191,896,274 2,219,895,923 11.568 4.640 4.640 4.648 4.584 4.672 479,788,590 4.6268 -0.51%
2008-04-25 0 11.66 11.66 11.68 11.52 11.84 324,225,461 3,784,086,156 11.671 4.664 4.664 4.672 4.608 4.736 810,644,593 4.6680 -1.52%
2008-04-24 0 11.84 11.84 11.86 11.62 12.04 579,984,860 6,845,246,503 11.802 4.736 4.736 4.744 4.648 4.816 1,450,106,938 4.7205 4.78%
2008-04-23 0 11.30 11.28 11.30 10.82 11.44 513,277,620 5,786,075,707 11.273 4.520 4.512 4.520 4.328 4.576 1,283,322,186 4.5087 4.82%
2008-04-22 0 10.78 10.78 10.80 10.26 10.84 520,853,454 5,497,727,295 10.555 4.312 4.312 4.320 4.104 4.336 1,302,263,662 4.2217 6.52%
2008-04-21 0 10.12 10.10 10.12 10.04 10.26 241,966,428 2,455,173,154 10.147 4.048 4.040 4.048 4.016 4.104 604,976,475 4.0583 3.05%
2008-04-18 0 9.820 9.830 9.840 9.720 10.02 253,756,489 2,504,794,238 9.8709 3.928 3.932 3.936 3.888 4.008 634,454,571 3.9479 -2.77%
2008-04-17 0 10.10 10.12 10.14 10.00 10.28 244,848,827 2,479,305,807 10.126 4.040 4.048 4.056 4.000 4.112 612,183,192 4.0499 3.38%
2008-04-16 0 9.770 9.780 9.790 9.670 9.990 169,768,557 1,668,648,581 9.8290 3.908 3.912 3.916 3.868 3.996 424,463,774 3.9312 -1.01%
2008-04-15 0 9.870 9.890 9.900 9.600 9.990 182,876,645 1,795,180,767 9.8163 3.948 3.956 3.960 3.840 3.996 457,237,266 3.9261 0.71%
2008-04-14 0 9.800 9.820 9.830 9.770 10.06 157,287,272 1,558,363,035 9.9078 3.920 3.928 3.932 3.908 4.024 393,257,445 3.9627 -5.41%
2008-04-11 0 10.36 10.38 10.40 10.08 10.40 186,726,287 1,911,615,197 10.238 4.144 4.152 4.160 4.032 4.160 466,862,332 4.0946 2.78%
2008-04-10 0 10.08 10.06 10.10 9.820 10.26 267,084,153 2,673,411,249 10.010 4.032 4.024 4.040 3.928 4.104 667,777,058 4.0034 -1.75%
2008-04-09 0 10.26 10.24 10.26 10.12 10.80 200,228,160 2,066,289,254 10.320 4.104 4.096 4.104 4.048 4.320 500,620,385 4.1275 -3.57%
2008-04-08 0 10.64 10.62 10.64 10.56 10.86 156,582,085 1,679,947,619 10.729 4.256 4.248 4.256 4.224 4.344 391,494,302 4.2911 -1.12%
2008-04-07 0 10.76 10.76 10.78 10.44 10.86 194,649,064 2,081,117,034 10.692 4.304 4.304 4.312 4.176 4.344 486,671,253 4.2762 3.07%
2008-04-03 0 10.44 10.42 10.44 10.10 10.66 202,987,234 2,117,639,804 10.432 4.176 4.168 4.176 4.040 4.264 507,518,759 4.1725 2.35%
2008-04-02 0 10.20 10.20 10.22 10.06 10.30 259,004,344 2,640,491,700 10.195 4.080 4.080 4.088 4.024 4.120 647,575,518 4.0775 3.66%
2008-04-01 0 9.840 9.830 9.840 9.580 10.02 176,555,746 1,737,575,365 9.8415 3.936 3.932 3.936 3.832 4.008 441,433,441 3.9362 1.23%
2008-03-31 0 9.720 9.690 9.700 9.650 9.950 240,138,018 2,351,246,197 9.7912 3.888 3.876 3.880 3.860 3.980 600,404,993 3.9161 -2.41%
2008-03-28 0 9.960 9.950 9.960 9.500 10.00 328,961,298 3,240,981,084 9.8522 3.984 3.980 3.984 3.800 4.000 822,485,367 3.9405 5.17%
2008-03-27 0 9.470 9.470 9.480 9.330 9.600 166,319,966 1,571,617,093 9.4494 3.788 3.788 3.792 3.732 3.840 415,841,435 3.7794 -2.27%
2008-03-26 0 9.690 9.680 9.690 9.500 9.950 211,518,326 2,052,439,237 9.7034 3.876 3.872 3.876 3.800 3.980 528,848,619 3.8810 -1.32%
2008-03-25 0 9.820 9.850 9.860 9.320 9.880 330,209,375 3,150,447,871 9.5408 3.928 3.940 3.944 3.728 3.952 825,605,872 3.8159 7.09%
2008-03-20 0 9.170 9.200 9.210 9.010 9.320 337,838,537 3,083,630,880 9.1275 3.668 3.680 3.684 3.604 3.728 844,680,681 3.6506 -6.81%
2008-03-19 0 9.840 9.830 9.840 9.790 10.14 284,743,083 2,820,899,957 9.9068 3.936 3.932 3.936 3.916 4.056 711,928,791 3.9623 2.50%
2008-03-18 0 9.600 9.640 9.650 9.050 9.800 345,243,937 3,250,028,389 9.4137 3.840 3.856 3.860 3.620 3.920 863,196,030 3.7651 1.91%
2008-03-17 0 9.420 9.430 9.440 9.340 9.700 332,198,433 3,165,424,036 9.5287 3.768 3.772 3.776 3.736 3.880 830,579,013 3.8111 -6.55%
2008-03-14 0 10.08 10.04 10.10 9.990 10.48 254,968,776 2,593,504,339 10.172 4.032 4.016 4.040 3.996 4.192 637,485,591 4.0683 -0.40%
2008-03-13 0 10.12 10.14 10.16 10.10 10.68 295,940,552 3,054,117,478 10.320 4.048 4.056 4.064 4.040 4.272 739,925,259 4.1276 -7.50%
2008-03-12 0 10.94 10.94 10.96 10.74 11.10 230,133,528 2,513,764,418 10.923 4.376 4.376 4.384 4.296 4.440 575,391,271 4.3688 2.82%
2008-03-11 0 10.64 10.64 10.68 10.24 10.78 229,173,088 2,404,184,903 10.491 4.256 4.256 4.272 4.096 4.312 572,989,931 4.1959 0.95%
2008-03-10 0 10.54 10.58 10.60 10.10 10.60 255,409,810 2,643,512,879 10.350 4.216 4.232 4.240 4.040 4.240 638,588,286 4.1396 0.19%
2008-03-07 0 10.52 10.52 10.54 10.46 10.74 288,071,389 3,052,760,517 10.597 4.208 4.208 4.216 4.184 4.296 720,250,387 4.2385 -4.71%
2008-03-06 0 11.04 11.02 11.04 10.90 11.32 202,181,027 2,245,973,375 11.109 4.416 4.408 4.416 4.360 4.528 505,503,040 4.4430 2.41%
2008-03-05 0 10.78 10.78 10.80 10.60 11.02 197,057,532 2,127,347,166 10.796 4.312 4.312 4.320 4.240 4.408 492,693,024 4.3178 -0.37%
2008-03-04 0 10.82 10.82 10.84 10.72 11.42 205,769,195 2,270,220,529 11.033 4.328 4.328 4.336 4.288 4.568 514,474,356 4.4127 -3.91%
2008-03-03 0 11.26 11.24 11.26 11.20 11.42 269,411,621 3,047,898,213 11.313 4.504 4.496 4.504 4.480 4.568 673,596,309 4.5248 -4.90%
2008-02-29 0 11.84 11.78 11.80 11.70 11.92 178,474,800 2,109,880,431 11.822 4.736 4.712 4.720 4.680 4.768 446,231,555 4.7282 -1.82%
2008-02-28 0 12.06 12.06 12.08 11.68 12.16 223,038,262 2,670,315,958 11.972 4.824 4.824 4.832 4.672 4.864 557,651,335 4.7885 0.84%
2008-02-27 0 11.96 11.98 12.00 11.62 12.12 334,536,504 3,980,226,465 11.898 4.784 4.792 4.800 4.648 4.848 836,424,774 4.7586 3.28%
2008-02-26 0 11.58 11.58 11.60 11.34 11.70 189,107,655 2,179,614,194 11.526 4.632 4.632 4.640 4.536 4.680 472,816,347 4.6099 0.35%
2008-02-25 0 11.54 11.52 11.54 11.40 11.72 131,365,829 1,519,523,358 11.567 4.616 4.608 4.616 4.560 4.688 328,447,367 4.6264 0.00%
2008-02-22 0 11.54 11.54 11.58 11.36 11.68 176,395,306 2,028,990,384 11.503 4.616 4.616 4.632 4.544 4.672 441,032,301 4.6005 -2.70%
2008-02-21 0 11.86 11.84 11.86 11.74 12.12 187,017,430 2,235,663,188 11.954 4.744 4.736 4.744 4.696 4.848 467,590,262 4.7812 1.37%
2008-02-20 0 11.70 11.66 11.72 11.64 12.40 300,883,477 3,611,031,027 12.001 4.680 4.664 4.688 4.656 4.960 752,283,806 4.8001 -2.17%
2008-02-19 0 11.96 11.94 11.96 11.76 12.26 181,790,319 2,188,604,143 12.039 4.784 4.776 4.784 4.704 4.904 454,521,180 4.8152 1.87%
2008-02-18 0 11.74 11.74 11.76 11.72 12.20 167,187,692 1,991,869,051 11.914 4.696 4.696 4.704 4.688 4.880 418,010,967 4.7651 -1.34%
2008-02-15 0 11.90 11.86 11.92 11.46 11.98 200,614,372 2,349,162,847 11.710 4.760 4.744 4.768 4.584 4.792 501,586,012 4.6835 1.54%
2008-02-14 0 11.72 11.70 11.72 11.56 11.82 301,956,555 3,528,211,006 11.684 4.688 4.680 4.688 4.624 4.728 754,966,768 4.6733 4.64%
2008-02-13 0 11.20 11.18 11.20 11.04 11.52 214,253,218 2,421,009,994 11.300 4.480 4.472 4.480 4.416 4.608 535,686,532 4.5195 2.38%
2008-02-12 0 10.94 10.94 10.96 10.84 11.24 185,692,522 2,054,814,554 11.066 4.376 4.376 4.384 4.336 4.496 464,277,662 4.4258 2.82%
2008-02-11 0 10.64 10.60 10.64 10.60 11.22 259,712,025 2,836,930,649 10.923 4.256 4.240 4.256 4.240 4.488 649,344,897 4.3689 -4.49%
2008-02-06 0 11.14 11.16 11.18 11.02 11.48 308,755,883 3,461,780,901 11.212 4.456 4.464 4.472 4.408 4.592 771,966,786 4.4844 -8.84%
2008-02-05 0 12.22 12.20 12.22 11.88 12.40 239,843,017 2,917,882,030 12.166 4.888 4.880 4.888 4.752 4.960 599,667,417 4.8658 0.16%
2008-02-04 0 12.20 12.10 12.12 11.94 12.32 312,124,426 3,797,846,736 12.168 4.880 4.840 4.848 4.776 4.928 780,388,984 4.8666 6.46%
2008-02-01 0 11.46 11.40 11.44 10.78 11.54 286,371,827 3,198,514,516 11.169 4.584 4.560 4.576 4.312 4.616 716,001,058 4.4672 6.90%
2008-01-31 0 10.72 10.68 10.72 10.54 11.10 259,695,323 2,804,378,174 10.799 4.288 4.272 4.288 4.216 4.440 649,303,138 4.3191 -0.74%
2008-01-30 0 10.80 10.78 10.80 10.72 11.60 303,566,145 3,354,326,514 11.050 4.320 4.312 4.320 4.288 4.640 758,991,145 4.4195 -3.91%
2008-01-29 0 11.24 11.24 11.26 11.22 11.62 211,271,144 2,413,988,004 11.426 4.496 4.496 4.504 4.488 4.648 528,230,602 4.5700 0.36%
2008-01-28 0 11.20 11.24 11.26 10.78 11.42 318,519,831 3,539,216,401 11.111 4.480 4.496 4.504 4.312 4.568 796,379,093 4.4441 -5.72%
2008-01-25 0 11.88 11.84 11.88 11.54 12.04 408,934,521 4,841,970,902 11.840 4.752 4.736 4.752 4.616 4.816 1,022,438,390 4.7357 8.59%
2008-01-24 0 10.94 10.94 10.96 10.88 11.90 437,275,510 4,948,479,848 11.317 4.376 4.376 4.384 4.352 4.760 1,093,297,937 4.5262 -3.19%
2008-01-23 0 11.30 11.30 11.34 10.22 11.52 581,641,514 6,214,417,888 10.684 4.520 4.520 4.536 4.088 4.608 1,454,248,987 4.2733 17.46%
2008-01-22 0 9.620 9.640 9.650 9.580 10.74 642,507,020 6,510,330,131 10.133 3.848 3.856 3.860 3.832 4.296 1,606,427,947 4.0527 -14.87%
2008-01-21 0 11.30 11.24 11.26 11.12 12.10 315,153,296 3,657,345,258 11.605 4.520 4.496 4.504 4.448 4.840 787,961,915 4.6415 -8.43%
2008-01-18 0 12.34 12.26 12.28 11.78 12.44 215,060,570 2,613,588,510 12.153 4.936 4.904 4.912 4.712 4.976 537,705,113 4.8606 -0.32%
2008-01-17 0 12.38 12.36 12.38 11.62 12.66 287,658,182 3,503,312,076 12.179 4.952 4.944 4.952 4.648 5.063 719,217,267 4.8710 3.86%
2008-01-16 0 11.92 11.90 11.92 11.70 12.50 372,089,828 4,491,383,545 12.071 4.768 4.760 4.768 4.680 5.000 930,317,459 4.8278 -6.14%
2008-01-15 0 12.70 12.72 12.74 12.64 13.52 225,158,345 2,918,343,791 12.961 5.079 5.087 5.095 5.055 5.407 562,952,071 5.1840 -4.22%
2008-01-14 0 13.26 13.26 13.28 13.22 13.78 162,415,842 2,176,281,998 13.399 5.303 5.303 5.311 5.287 5.511 406,080,151 5.3592 -3.07%
2008-01-11 0 13.68 13.64 13.66 13.48 14.14 240,378,249 3,311,681,428 13.777 5.471 5.455 5.463 5.391 5.655 601,005,631 5.5102 -2.01%
2008-01-10 0 13.96 13.96 13.98 13.88 14.26 185,051,152 2,597,386,007 14.036 5.583 5.583 5.591 5.551 5.703 462,674,077 5.6139 -1.97%
2008-01-09 0 14.24 14.22 14.24 13.60 14.32 261,703,799 3,665,102,207 14.005 5.695 5.687 5.695 5.439 5.727 654,324,830 5.6013 2.74%
2008-01-08 0 13.86 13.82 13.84 13.82 14.22 203,507,108 2,849,637,512 14.003 5.543 5.527 5.535 5.527 5.687 508,818,574 5.6005 0.00%
2008-01-07 0 13.86 13.88 13.90 13.68 14.06 273,457,727 3,790,509,940 13.861 5.543 5.551 5.559 5.471 5.623 683,712,584 5.5440 -2.26%
2008-01-04 0 14.18 14.16 14.18 13.34 14.22 404,073,752 5,603,000,994 13.866 5.671 5.663 5.671 5.335 5.687 1,010,285,254 5.5460 7.42%
2008-01-03 0 13.20 13.18 13.20 13.18 13.56 179,728,274 2,399,624,009 13.351 5.279 5.271 5.279 5.271 5.423 449,365,553 5.3400 -2.94%
2008-01-02 0 13.60 13.58 13.60 13.44 13.88 140,337,080 1,912,261,455 13.626 5.439 5.431 5.439 5.375 5.551 350,877,734 5.4499 -2.16%
2007-12-31 0 13.90 13.88 13.90 13.64 13.96 90,038,271 1,247,249,908 13.852 5.559 5.551 5.559 5.455 5.583 225,118,155 5.5404 1.91%
2007-12-28 0 13.64 13.62 13.64 13.50 13.96 197,318,638 2,710,201,235 13.735 5.455 5.447 5.455 5.399 5.583 493,345,854 5.4935 -2.85%
2007-12-27 0 14.04 14.08 14.10 14.00 14.44 134,912,450 1,919,808,751 14.230 5.615 5.631 5.639 5.599 5.775 337,314,805 5.6914 -0.71%
2007-12-24 0 14.14 14.10 14.16 13.90 14.26 155,876,057 2,195,120,251 14.082 5.655 5.639 5.663 5.559 5.703 389,729,056 5.6324 2.17%
2007-12-21 0 13.84 13.84 13.94 13.54 14.04 199,259,429 2,750,008,608 13.801 5.535 5.535 5.575 5.415 5.615 498,198,316 5.5199 2.37%
2007-12-20 0 13.52 13.50 13.52 13.42 13.76 324,687,751 4,414,345,389 13.596 5.407 5.399 5.407 5.367 5.503 811,800,433 5.4377 -1.60%
2007-12-19 0 13.74 13.78 13.80 13.54 13.92 253,577,114 3,481,782,694 13.731 5.495 5.511 5.519 5.415 5.567 634,006,088 5.4917 1.78%
2007-12-18 0 13.50 13.50 13.52 13.44 13.96 292,810,724 4,006,247,227 13.682 5.399 5.399 5.407 5.375 5.583 732,099,908 5.4723 -2.17%
2007-12-17 0 13.80 13.80 13.82 13.70 14.22 248,680,326 3,462,405,281 13.923 5.519 5.519 5.527 5.479 5.687 621,762,896 5.5687 -3.09%
2007-12-14 0 14.24 14.28 14.30 14.12 14.58 177,317,213 2,550,241,622 14.382 5.695 5.711 5.719 5.647 5.831 443,337,298 5.7524 -1.66%
2007-12-13 0 14.48 14.52 14.54 14.40 15.30 276,635,763 4,071,256,223 14.717 5.791 5.807 5.815 5.759 6.119 691,658,467 5.8862 -4.36%
2007-12-12 0 15.14 15.12 15.14 15.10 15.38 202,362,225 3,082,944,675 15.235 6.055 6.047 6.055 6.039 6.151 505,956,081 6.0933 -3.32%
2007-12-11 0 15.66 15.64 15.66 15.40 15.66 246,403,104 3,833,764,424 15.559 6.263 6.255 6.263 6.159 6.263 616,069,273 6.2229 2.22%
2007-12-10 0 15.32 15.32 15.34 15.24 15.76 349,411,780 5,460,184,560 15.627 6.127 6.127 6.135 6.095 6.303 873,616,678 6.2501 -3.53%
2007-12-07 0 15.88 15.86 15.88 15.62 16.00 515,845,580 8,158,762,405 15.816 6.351 6.343 6.351 6.247 6.399 1,289,742,727 6.3259 1.79%
2007-12-06 0 15.60 15.60 15.62 15.46 15.78 278,990,068 4,356,841,734 15.616 6.239 6.239 6.247 6.183 6.311 697,544,818 6.2460 1.04%
2007-12-05 0 15.44 15.40 15.42 14.86 15.56 300,093,590 4,580,215,583 15.263 6.175 6.159 6.167 5.943 6.223 750,308,891 6.1044 3.76%
2007-12-04 0 14.88 14.88 14.90 14.78 15.08 195,546,366 2,911,703,975 14.890 5.951 5.951 5.959 5.911 6.031 488,914,732 5.9554 -0.67%
2007-12-03 0 14.98 14.96 14.98 14.76 15.08 185,813,920 2,775,321,818 14.936 5.991 5.983 5.991 5.903 6.031 464,581,187 5.9738 -0.27%
2007-11-30 0 15.02 15.02 15.04 14.86 15.12 154,214,413 2,309,382,613 14.975 6.007 6.007 6.015 5.943 6.047 385,574,531 5.9895 0.81%
2007-11-29 0 14.90 14.90 14.92 14.74 15.00 300,870,872 4,478,390,397 14.885 5.959 5.959 5.967 5.895 5.999 752,252,290 5.9533 2.76%
2007-11-28 0 14.50 14.48 14.50 14.34 14.70 225,733,204 3,277,401,271 14.519 5.799 5.791 5.799 5.735 5.879 564,389,362 5.8070 -1.09%
2007-11-27 0 14.66 14.62 14.64 14.50 15.00 233,214,734 3,430,016,925 14.708 5.863 5.847 5.855 5.799 5.999 583,095,055 5.8824 -3.17%
2007-11-26 0 15.14 15.14 15.16 14.72 15.18 323,010,806 4,812,404,314 14.899 6.055 6.055 6.063 5.887 6.071 807,607,652 5.9588 6.02%
2007-11-23 0 14.28 14.22 14.28 14.06 14.54 200,184,228 2,862,535,953 14.300 5.711 5.687 5.711 5.623 5.815 500,510,544 5.7192 1.13%
2007-11-22 0 14.12 14.12 14.14 14.00 14.86 296,998,545 4,278,536,974 14.406 5.647 5.647 5.655 5.599 5.943 742,570,506 5.7618 -1.40%
2007-11-21 0 14.32 14.26 14.28 14.20 15.08 294,193,329 4,288,600,050 14.577 5.727 5.703 5.711 5.679 6.031 735,556,765 5.8304 -3.50%
2007-11-20 0 14.84 14.90 14.92 13.84 15.14 367,124,676 5,299,353,977 14.435 5.935 5.959 5.967 5.535 6.055 917,903,340 5.7733 2.20%
2007-11-19 0 14.52 14.48 14.50 14.36 14.94 179,625,801 2,611,664,920 14.539 5.807 5.791 5.799 5.743 5.975 449,109,345 5.8152 -0.55%
2007-11-16 0 14.60 14.60 14.64 14.46 14.98 379,024,725 5,567,808,782 14.690 5.839 5.839 5.855 5.783 5.991 947,656,433 5.8753 -4.45%
2007-11-15 0 15.28 15.22 15.24 15.08 15.72 261,175,898 4,020,177,264 15.393 6.111 6.087 6.095 6.031 6.287 653,004,945 6.1564 -2.92%
2007-11-14 0 15.74 15.72 15.78 15.04 15.78 424,135,850 6,495,810,712 15.315 6.295 6.287 6.311 6.015 6.311 1,060,445,507 6.1255 7.07%
2007-11-13 0 14.70 14.70 14.74 14.04 15.10 623,437,135 9,096,529,904 14.591 5.879 5.879 5.895 5.615 6.039 1,558,748,473 5.8358 -1.74%
2007-11-12 0 14.96 14.98 15.00 14.86 15.92 527,976,510 8,081,171,773 15.306 5.983 5.991 5.999 5.943 6.367 1,320,073,080 6.1218 -7.31%
2007-11-09 0 16.14 16.18 16.20 15.40 16.48 519,267,307 8,298,342,037 15.981 6.455 6.471 6.479 6.159 6.591 1,298,297,898 6.3917 0.87%
2007-11-08 0 16.00 15.90 15.96 15.90 16.64 626,540,436 10,196,935,652 16.275 6.399 6.359 6.383 6.359 6.655 1,566,507,501 6.5093 -7.41%
2007-11-07 0 17.28 17.32 17.34 17.02 18.06 510,659,378 8,990,777,118 17.606 6.911 6.927 6.935 6.807 7.223 1,276,775,927 7.0418 -1.26%
2007-11-06 0 17.50 17.46 17.48 16.80 18.12 693,648,872 12,076,953,964 17.411 6.999 6.983 6.991 6.719 7.247 1,734,295,344 6.9636 -2.78%
2007-11-05 0 18.00 17.96 17.98 17.98 19.90 706,433,029 13,100,360,423 18.544 7.199 7.183 7.191 7.191 7.959 1,766,258,928 7.4170 -8.16%
2007-11-02 0 19.60 19.66 19.68 19.30 19.74 402,159,905 7,865,312,607 19.558 7.839 7.863 7.871 7.719 7.895 1,005,500,158 7.8223 -1.51%
2007-11-01 0 19.90 19.90 19.92 19.72 20.25 350,615,167 6,985,773,781 19.924 7.959 7.959 7.967 7.887 8.099 876,625,446 7.9689 2.58%
2007-10-31 0 19.40 19.38 19.40 19.24 19.58 361,111,467 7,025,830,670 19.456 7.759 7.751 7.759 7.695 7.831 902,868,816 7.7817 -1.82%
2007-10-30 0 19.76 19.76 19.78 19.50 19.98 364,061,047 7,204,231,707 19.789 7.903 7.903 7.911 7.799 7.991 910,243,502 7.9146 0.71%
2007-10-29 0 19.62 19.58 19.60 19.22 19.88 394,314,720 7,674,159,194 19.462 7.847 7.831 7.839 7.687 7.951 985,885,237 7.7840 3.15%
2007-10-26 0 19.02 19.00 19.02 18.76 19.40 368,985,993 7,009,913,156 18.998 7.607 7.599 7.607 7.503 7.759 922,557,097 7.5984 -0.52%
2007-10-25 0 19.12 19.12 19.14 18.76 19.68 384,688,432 7,349,439,312 19.105 7.647 7.647 7.655 7.503 7.871 961,817,114 7.6412 -1.44%
2007-10-24 0 19.40 19.40 19.42 18.84 19.82 410,400,968 7,945,431,462 19.360 7.759 7.759 7.767 7.535 7.927 1,026,104,873 7.7433 -0.21%
2007-10-23 0 19.44 19.38 19.40 19.14 19.50 371,785,962 7,186,702,388 19.330 7.775 7.751 7.759 7.655 7.799 929,557,718 7.7313 3.51%
2007-10-22 0 18.78 18.74 18.76 18.08 19.34 620,101,460 11,720,378,077 18.901 7.511 7.495 7.503 7.231 7.735 1,550,408,453 7.5595 -0.74%
2007-10-18 0 18.92 18.90 18.92 18.82 20.00 537,098,985 10,291,660,744 19.162 7.567 7.559 7.567 7.527 7.999 1,342,881,545 7.6639 1.18%
2007-10-17 0 18.70 18.64 18.66 17.80 19.12 532,953,769 9,922,580,660 18.618 7.479 7.455 7.463 7.119 7.647 1,332,517,470 7.4465 1.74%
2007-10-16 0 18.38 18.28 18.30 18.26 19.82 924,913,419 17,679,165,437 19.114 7.351 7.311 7.319 7.303 7.927 2,312,514,445 7.6450 -2.13%
2007-10-15 0 18.78 18.74 18.76 17.06 18.94 850,859,850 15,516,825,591 18.237 7.511 7.495 7.503 6.823 7.575 2,127,362,035 7.2939 13.00%
2007-10-12 0 16.62 16.58 16.60 15.18 16.82 983,632,628 15,987,841,230 16.254 6.647 6.631 6.639 6.071 6.727 2,459,327,126 6.5009 7.64%
2007-10-11 0 15.44 15.48 15.50 14.72 15.58 865,615,672 13,200,176,285 15.249 6.175 6.191 6.199 5.887 6.231 2,164,255,274 6.0992 5.90%
2007-10-10 0 14.58 14.58 14.60 14.22 14.92 351,494,030 5,110,280,090 14.539 5.831 5.831 5.839 5.687 5.967 878,822,823 5.8149 2.10%
2007-10-09 0 14.28 14.26 14.28 13.70 14.46 345,071,204 4,885,159,887 14.157 5.711 5.703 5.711 5.479 5.783 862,764,154 5.6622 1.28%
2007-10-08 0 14.10 14.06 14.08 13.90 15.28 419,001,126 6,171,752,103 14.730 5.639 5.623 5.631 5.559 6.111 1,047,607,415 5.8913 -3.42%
2007-10-05 0 14.60 14.70 14.72 13.72 14.72 368,842,599 5,207,524,389 14.119 5.839 5.879 5.887 5.487 5.887 922,198,576 5.6469 8.47%
2007-10-04 0 13.46 13.40 13.42 13.20 13.80 327,569,269 4,439,065,446 13.552 5.383 5.359 5.367 5.279 5.519 819,004,947 5.4201 -3.86%
2007-10-03 0 14.00 13.92 13.94 13.60 14.92 473,212,698 6,829,049,371 14.431 5.599 5.567 5.575 5.439 5.967 1,183,149,879 5.7719 -6.29%
2007-10-02 0 14.94 14.92 14.94 14.80 15.24 382,365,728 5,739,475,070 15.010 5.975 5.967 5.975 5.919 6.095 956,009,774 6.0036 1.36%
2007-09-28 0 14.74 14.72 14.74 14.20 14.98 533,233,933 7,773,756,611 14.579 5.895 5.887 5.895 5.679 5.991 1,333,217,950 5.8308 4.84%
2007-09-27 0 14.06 14.04 14.06 13.56 14.16 399,723,412 5,564,601,898 13.921 5.623 5.615 5.623 5.423 5.663 999,408,318 5.5679 1.88%
2007-09-25 0 13.80 13.80 13.82 13.64 14.28 462,946,352 6,464,677,509 13.964 5.519 5.519 5.527 5.455 5.711 1,157,481,451 5.5851 -3.50%
2007-09-24 0 14.30 14.32 14.34 13.14 14.36 776,987,941 10,778,246,029 13.872 5.719 5.727 5.735 5.255 5.743 1,942,663,821 5.5482 10.34%
2007-09-21 0 12.96 12.96 12.98 12.50 13.06 766,369,446 9,806,829,215 12.796 5.183 5.183 5.191 5.000 5.223 1,916,114,933 5.1181 4.68%
2007-09-20 0 12.38 12.36 12.38 12.02 12.54 386,204,418 4,770,599,801 12.353 4.952 4.944 4.952 4.808 5.015 965,607,458 4.9405 3.51%
2007-09-19 0 11.96 11.94 11.96 11.82 12.08 445,350,637 5,328,458,037 11.965 4.784 4.776 4.784 4.728 4.832 1,113,487,771 4.7854 3.10%
2007-09-18 0 11.60 11.58 11.60 11.40 11.66 209,523,143 2,417,082,082 11.536 4.640 4.632 4.640 4.560 4.664 523,860,163 4.6140 0.87%
2007-09-17 0 11.50 11.52 11.54 11.46 11.70 158,056,268 1,831,422,897 11.587 4.600 4.608 4.616 4.584 4.680 395,180,127 4.6344 -0.52%
2007-09-14 0 11.56 11.56 11.58 11.28 11.64 297,187,858 3,419,869,089 11.507 4.624 4.624 4.632 4.512 4.656 743,043,836 4.6025 2.12%
2007-09-13 0 11.32 11.30 11.32 11.06 11.38 260,717,376 2,927,664,739 11.229 4.528 4.520 4.528 4.424 4.552 651,858,526 4.4913 -0.35%
2007-09-12 0 11.36 11.34 11.36 11.20 11.56 367,426,122 4,186,316,347 11.394 4.544 4.536 4.544 4.480 4.624 918,657,030 4.5570 1.61%
2007-09-11 0 11.18 11.16 11.18 11.08 11.40 206,856,680 2,325,340,635 11.241 4.472 4.464 4.472 4.432 4.560 517,193,340 4.4961 0.00%
2007-09-10 0 11.18 11.12 11.14 11.00 11.28 208,710,226 2,325,670,166 11.143 4.472 4.448 4.456 4.400 4.512 521,827,668 4.4568 -0.89%
2007-09-07 0 11.28 11.24 11.26 11.20 11.70 359,770,953 4,102,232,666 11.402 4.512 4.496 4.504 4.480 4.680 899,517,196 4.5605 1.08%
2007-09-06 0 11.16 11.16 11.18 11.04 11.26 145,624,257 1,622,219,096 11.140 4.464 4.464 4.472 4.416 4.504 364,096,996 4.4555 -0.71%
2007-09-05 0 11.24 11.22 11.26 11.10 11.46 175,077,106 1,975,194,600 11.282 4.496 4.488 4.504 4.440 4.584 437,736,472 4.5123 0.10%
2007-09-04 0 11.44 11.44 11.46 11.36 11.60 142,072,335 1,628,428,103 11.462 4.491 4.491 4.499 4.459 4.554 361,912,283 4.4995 -0.17%
2007-09-03 0 11.46 11.46 11.48 11.00 11.48 152,247,977 1,726,167,858 11.338 4.499 4.499 4.507 4.318 4.507 387,833,514 4.4508 0.53%
2007-08-31 0 11.40 11.38 11.40 11.18 11.54 235,576,304 2,680,529,159 11.379 4.475 4.467 4.475 4.389 4.530 600,102,462 4.4668 0.35%
2007-08-30 0 11.36 11.34 11.36 11.26 11.42 160,148,570 1,817,089,855 11.346 4.459 4.452 4.459 4.420 4.483 407,959,330 4.4541 1.97%
2007-08-29 0 11.14 11.14 11.18 10.88 11.22 215,946,061 2,386,505,485 11.051 4.373 4.373 4.389 4.271 4.405 550,096,765 4.3383 -2.79%
2007-08-28 0 11.46 11.46 11.48 11.32 11.66 194,550,063 2,232,418,026 11.475 4.499 4.499 4.507 4.444 4.577 495,593,019 4.5045 -1.21%
2007-08-27 0 11.60 11.60 11.62 11.32 11.68 294,971,625 3,381,161,579 11.463 4.554 4.554 4.562 4.444 4.585 751,404,939 4.4998 4.69%
2007-08-24 0 11.08 11.08 11.10 10.76 11.12 146,124,592 1,606,085,358 10.991 4.350 4.350 4.357 4.224 4.365 372,234,923 4.3147 0.36%
2007-08-23 0 11.04 11.00 11.02 10.82 11.16 227,220,687 2,501,960,166 11.011 4.334 4.318 4.326 4.248 4.381 578,817,527 4.3225 2.60%
2007-08-22 0 10.76 10.76 10.78 10.54 10.90 158,125,281 1,695,853,281 10.725 4.224 4.224 4.232 4.138 4.279 402,805,243 4.2101 0.75%
2007-08-21 0 10.68 10.62 10.64 10.56 10.98 219,992,887 2,364,770,682 10.749 4.193 4.169 4.177 4.145 4.310 560,405,571 4.2197 1.91%
2007-08-20 0 10.48 10.52 10.54 10.04 10.54 245,570,005 2,528,900,933 10.298 4.114 4.130 4.138 3.941 4.138 625,560,220 4.0426 6.61%
2007-08-17 0 9.830 9.760 9.770 9.220 10.00 314,044,071 3,029,810,147 9.6477 3.859 3.831 3.835 3.619 3.926 799,989,714 3.7873 -1.31%
2007-08-16 0 9.960 9.950 9.960 9.930 10.10 252,597,721 2,522,299,137 9.9854 3.910 3.906 3.910 3.898 3.965 643,462,486 3.9199 -3.49%
2007-08-15 0 10.32 10.32 10.34 10.26 10.52 201,618,197 2,088,571,000 10.359 4.051 4.051 4.059 4.028 4.130 513,598,245 4.0665 -2.64%
2007-08-14 0 10.60 10.60 10.62 10.52 10.68 107,564,423 1,137,429,861 10.574 4.161 4.161 4.169 4.130 4.193 274,007,504 4.1511 0.57%
2007-08-13 0 10.54 10.56 10.58 10.44 10.62 118,762,859 1,251,397,643 10.537 4.138 4.145 4.153 4.098 4.169 302,534,180 4.1364 0.19%
2007-08-10 0 10.52 10.52 10.58 10.42 10.60 149,590,100 1,571,994,834 10.509 4.130 4.130 4.153 4.090 4.161 381,062,890 4.1253 -3.31%
2007-08-09 0 10.88 10.86 10.88 10.82 11.08 138,392,668 1,510,179,583 10.912 4.271 4.263 4.271 4.248 4.350 352,538,771 4.2837 -0.37%
2007-08-08 0 10.92 10.96 10.98 10.60 10.98 202,711,836 2,182,274,925 10.765 4.287 4.302 4.310 4.161 4.310 516,384,160 4.2261 3.02%
2007-08-07 0 10.60 10.64 10.66 10.52 10.80 172,671,190 1,831,927,023 10.609 4.161 4.177 4.185 4.130 4.240 439,859,207 4.1648 -1.12%
2007-08-06 0 10.72 10.72 10.74 10.64 10.88 217,087,817 2,338,363,554 10.772 4.208 4.208 4.216 4.177 4.271 553,005,252 4.2285 -3.42%
2007-08-03 0 11.10 11.12 11.14 11.02 11.26 128,439,179 1,427,918,172 11.117 4.357 4.365 4.373 4.326 4.420 327,183,448 4.3643 -0.54%
2007-08-02 0 11.16 11.20 11.22 10.96 11.40 204,967,843 2,285,540,190 11.151 4.381 4.397 4.405 4.302 4.475 522,131,068 4.3773 -0.89%
2007-08-01 0 11.26 11.28 11.30 11.02 11.56 257,517,231 2,913,180,257 11.313 4.420 4.428 4.436 4.326 4.538 655,994,350 4.4409 -3.43%
2007-07-31 0 11.66 11.68 11.70 11.44 11.74 180,318,438 2,083,099,379 11.552 4.577 4.585 4.593 4.491 4.609 459,339,657 4.5350 2.46%
2007-07-30 0 11.38 11.38 11.40 11.12 11.50 376,048,132 4,250,582,426 11.303 4.467 4.467 4.475 4.365 4.514 957,937,645 4.4372 -3.23%
2007-07-27 0 11.76 11.72 11.74 11.66 12.00 243,036,190 2,861,895,589 11.776 4.617 4.601 4.609 4.577 4.711 619,105,629 4.6226 -3.13%
2007-07-26 0 12.14 12.10 12.14 11.92 12.32 167,585,524 2,035,287,687 12.145 4.766 4.750 4.766 4.679 4.836 426,904,081 4.7676 0.33%
2007-07-25 0 12.10 12.08 12.10 12.00 12.18 164,177,473 1,985,716,142 12.095 4.750 4.742 4.750 4.711 4.781 418,222,479 4.7480 -1.63%
2007-07-24 0 12.30 12.30 12.32 12.18 12.34 105,775,990 1,299,617,268 12.287 4.828 4.828 4.836 4.781 4.844 269,451,685 4.8232 -0.16%
2007-07-23 0 12.32 12.30 12.32 12.08 12.36 97,397,226 1,193,444,545 12.253 4.836 4.828 4.836 4.742 4.852 248,107,786 4.8102 0.49%
2007-07-20 0 12.26 12.24 12.28 12.10 12.32 127,535,699 1,554,428,972 12.188 4.813 4.805 4.821 4.750 4.836 324,881,941 4.7846 2.00%
2007-07-19 0 12.02 12.04 12.06 11.80 12.14 115,410,641 1,374,456,346 11.909 4.719 4.726 4.734 4.632 4.766 293,994,806 4.6751 0.50%
2007-07-18 0 11.96 11.96 11.98 11.88 12.18 187,500,781 2,257,394,755 12.039 4.695 4.695 4.703 4.664 4.781 477,635,816 4.7262 -3.08%
2007-07-17 0 12.34 12.30 12.34 12.18 12.42 110,539,178 1,360,772,722 12.310 4.844 4.828 4.844 4.781 4.876 281,585,337 4.8325 0.65%
2007-07-16 0 12.26 12.22 12.26 12.20 12.46 87,744,717 1,079,468,983 12.302 4.813 4.797 4.813 4.789 4.891 223,519,173 4.8294 -1.13%
2007-07-13 0 12.40 12.36 12.38 12.36 12.60 133,460,047 1,657,118,600 12.417 4.868 4.852 4.860 4.852 4.946 339,973,509 4.8743 0.98%
2007-07-12 0 12.28 12.24 12.26 12.22 12.44 97,614,791 1,204,412,567 12.338 4.821 4.805 4.813 4.797 4.883 248,662,006 4.8436 0.66%
2007-07-11 0 12.20 12.18 12.20 12.02 12.30 168,992,330 2,061,651,019 12.200 4.789 4.781 4.789 4.719 4.828 430,487,751 4.7891 -1.61%
2007-07-10 0 12.40 12.40 12.42 12.34 12.48 121,770,219 1,512,183,294 12.418 4.868 4.868 4.876 4.844 4.899 310,195,070 4.8749 -0.32%
2007-07-09 0 12.44 12.42 12.44 12.30 12.46 172,761,995 2,136,515,760 12.367 4.883 4.876 4.883 4.828 4.891 440,090,522 4.8547 1.97%
2007-07-06 0 12.20 12.18 12.20 11.94 12.32 151,657,184 1,843,129,531 12.153 4.789 4.781 4.789 4.687 4.836 386,328,540 4.7709 0.49%
2007-07-05 0 12.14 12.12 12.14 12.10 12.34 188,325,069 2,300,919,726 12.218 4.766 4.758 4.766 4.750 4.844 479,735,592 4.7962 0.00%
2007-07-04 0 12.14 12.14 12.16 12.08 12.28 176,991,727 2,150,060,746 12.148 4.766 4.766 4.774 4.742 4.821 450,865,258 4.7687 0.83%
2007-07-03 0 12.04 12.04 12.06 11.78 12.06 254,167,017 3,024,259,315 11.899 4.726 4.726 4.734 4.624 4.734 647,460,080 4.6710 4.51%
2007-06-29 0 11.52 11.46 11.48 11.48 11.82 137,341,805 1,604,607,993 11.683 4.522 4.499 4.507 4.507 4.640 349,861,824 4.5864 -0.86%
2007-06-28 0 11.62 11.56 11.62 11.48 11.76 224,321,470 2,608,714,355 11.629 4.562 4.538 4.562 4.507 4.617 571,432,118 4.5652 2.47%
2007-06-27 0 11.34 11.32 11.34 11.22 11.48 137,259,660 1,554,257,948 11.323 4.452 4.444 4.452 4.405 4.507 349,652,569 4.4451 -0.70%
2007-06-26 0 11.42 11.38 11.40 11.32 11.62 141,803,504 1,629,490,950 11.491 4.483 4.467 4.475 4.444 4.562 361,227,468 4.5110 -0.35%
2007-06-25 0 11.46 11.40 11.42 11.40 11.82 147,500,984 1,714,166,914 11.621 4.499 4.475 4.483 4.475 4.640 375,741,117 4.5621 -2.22%
2007-06-22 0 11.72 11.70 11.72 11.62 11.96 223,569,175 2,631,363,330 11.770 4.601 4.593 4.601 4.562 4.695 569,515,737 4.6204 -1.51%
2007-06-21 0 11.90 11.90 11.92 11.70 11.96 257,650,629 3,055,952,710 11.861 4.671 4.671 4.679 4.593 4.695 656,334,165 4.6561 1.36%
2007-06-20 0 11.74 11.70 11.72 11.26 12.08 587,062,083 6,944,956,588 11.830 4.609 4.593 4.601 4.420 4.742 1,495,470,450 4.6440 5.20%
2007-06-18 0 11.16 11.10 11.12 10.92 11.22 230,674,808 2,563,997,415 11.115 4.381 4.357 4.365 4.287 4.405 587,616,487 4.3634 3.33%
2007-06-15 0 10.80 10.84 10.86 10.72 10.88 183,422,876 1,983,574,036 10.814 4.240 4.255 4.263 4.208 4.271 467,247,841 4.2452 1.31%
2007-06-14 0 10.66 10.64 10.66 10.54 10.70 133,135,194 1,413,341,358 10.616 4.185 4.177 4.185 4.138 4.200 339,145,985 4.1674 2.11%
2007-06-13 0 10.44 10.44 10.46 10.40 10.54 86,052,157 901,274,383 10.474 4.098 4.098 4.106 4.083 4.138 219,207,579 4.1115 -0.57%
2007-06-12 0 10.50 10.46 10.48 10.40 10.58 99,955,879 1,049,941,075 10.504 4.122 4.106 4.114 4.083 4.153 254,625,648 4.1235 0.19%
2007-06-11 0 10.48 10.44 10.46 10.44 10.64 115,964,336 1,220,484,158 10.525 4.114 4.098 4.106 4.098 4.177 295,405,278 4.1316 0.00%
2007-06-08 0 10.48 10.48 10.50 10.24 10.50 177,219,143 1,836,764,352 10.364 4.114 4.114 4.122 4.020 4.122 451,444,573 4.0686 0.38%
2007-06-07 0 10.44 10.42 10.44 10.38 10.62 226,277,166 2,376,312,530 10.502 4.098 4.090 4.098 4.075 4.169 576,414,020 4.1226 -0.95%
2007-06-06 0 10.54 10.56 10.58 10.52 10.82 252,069,187 2,699,057,206 10.708 4.138 4.145 4.153 4.130 4.248 642,116,109 4.2034 -1.68%
2007-06-05 0 10.72 10.70 10.72 10.32 10.78 437,305,333 4,622,106,171 10.570 4.208 4.200 4.208 4.051 4.232 1,113,983,039 4.1492 4.48%
2007-06-04 0 10.26 10.24 10.26 10.12 10.38 188,544,581 1,935,387,502 10.265 4.028 4.020 4.028 3.973 4.075 480,294,772 4.0296 0.98%
2007-06-01 0 10.16 10.14 10.16 10.04 10.32 160,383,409 1,633,316,377 10.184 3.988 3.981 3.988 3.941 4.051 408,557,554 3.9978 -0.59%
2007-05-31 0 10.22 10.16 10.20 9.900 10.26 183,059,298 1,851,472,500 10.114 4.012 3.988 4.004 3.886 4.028 466,321,670 3.9704 3.55%
2007-05-30 0 9.870 9.850 9.870 9.850 9.990 216,826,434 2,146,581,047 9.9000 3.875 3.867 3.875 3.867 3.922 552,339,410 3.8863 -2.08%
2007-05-29 0 10.08 10.08 10.10 10.02 10.10 58,938,163 592,910,679 10.060 3.957 3.957 3.965 3.933 3.965 150,137,922 3.9491 0.00%
2007-05-28 0 10.08 10.04 10.10 10.04 10.14 74,288,670 749,359,238 10.087 3.957 3.941 3.965 3.941 3.981 189,241,503 3.9598 0.60%
2007-05-25 0 10.02 10.04 10.06 9.920 10.10 153,062,738 1,531,885,037 10.008 3.933 3.941 3.949 3.894 3.965 389,909,020 3.9288 -1.96%
2007-05-23 0 10.22 10.20 10.22 10.12 10.24 94,016,927 959,300,957 10.203 4.012 4.004 4.012 3.973 4.020 239,496,878 4.0055 0.00%
2007-05-22 0 10.22 10.22 10.24 10.16 10.30 110,363,757 1,129,673,638 10.236 4.012 4.012 4.020 3.988 4.043 281,138,473 4.0182 0.39%
2007-05-21 0 10.18 10.14 10.16 10.16 10.32 113,460,412 1,159,715,160 10.221 3.996 3.981 3.988 3.988 4.051 289,026,831 4.0125 -0.39%
2007-05-18 0 10.22 10.22 10.24 10.04 10.24 127,965,066 1,300,301,853 10.161 4.012 4.012 4.020 3.941 4.020 325,975,702 3.9890 -0.20%
2007-05-17 0 10.24 10.22 10.24 10.16 10.32 179,127,078 1,836,163,356 10.251 4.020 4.012 4.020 3.988 4.051 456,304,809 4.0240 0.99%
2007-05-16 0 10.14 10.14 10.16 9.980 10.24 152,639,552 1,544,118,276 10.116 3.981 3.981 3.988 3.918 4.020 388,831,005 3.9712 0.80%
2007-05-15 0 10.06 10.08 10.10 9.980 10.28 269,589,304 2,733,404,831 10.139 3.949 3.957 3.965 3.918 4.036 686,746,512 3.9802 -0.98%
2007-05-14 0 10.16 10.18 10.20 10.02 10.36 343,368,789 3,488,956,059 10.161 3.988 3.996 4.004 3.933 4.067 874,690,927 3.9888 4.53%
2007-05-11 0 9.720 9.700 9.710 9.570 9.930 247,130,983 2,409,802,918 9.7511 3.816 3.808 3.812 3.757 3.898 629,536,625 3.8279 -0.41%
2007-05-10 0 9.760 9.750 9.760 9.750 9.950 201,515,042 1,982,318,815 9.8371 3.831 3.827 3.831 3.827 3.906 513,335,470 3.8616 -1.81%
2007-05-09 0 9.940 9.930 9.940 9.830 10.12 274,995,822 2,732,360,829 9.9360 3.902 3.898 3.902 3.859 3.973 700,518,970 3.9005 -0.30%
2007-05-08 0 9.970 9.960 9.970 9.920 10.28 315,256,685 3,183,648,238 10.099 3.914 3.910 3.914 3.894 4.036 803,078,704 3.9643 -1.48%
2007-05-07 0 10.12 10.12 10.14 9.970 10.86 853,573,802 8,877,592,944 10.400 3.973 3.973 3.981 3.914 4.263 2,174,377,182 4.0828 -0.39%
2007-05-04 0 10.16 10.16 10.18 9.520 10.38 1,177,003,484 11,695,775,746 9.9369 3.988 3.988 3.996 3.737 4.075 2,998,275,618 3.9008 13.90%
2007-05-03 0 8.920 8.910 8.920 8.870 8.960 76,665,906 683,412,976 8.9142 3.502 3.498 3.502 3.482 3.517 195,297,227 3.4993 0.34%
2007-05-02 0 8.890 8.900 8.910 8.830 8.990 77,745,940 690,878,179 8.8864 3.490 3.494 3.498 3.466 3.529 198,048,485 3.4884 -0.22%
2007-04-30 0 8.910 8.910 8.920 8.820 8.980 93,189,484 829,188,655 8.8979 3.498 3.498 3.502 3.462 3.525 237,389,066 3.4930 -0.78%
2007-04-27 0 8.980 8.980 8.990 8.940 9.070 74,259,280 668,127,048 8.9972 3.525 3.525 3.529 3.509 3.561 189,166,635 3.5319 -1.10%
2007-04-26 0 9.080 9.070 9.080 9.050 9.140 95,894,385 873,131,748 9.1051 3.564 3.561 3.564 3.553 3.588 244,279,478 3.5743 1.11%
2007-04-25 0 8.980 8.970 8.980 8.930 9.020 52,416,900 470,590,150 8.9778 3.525 3.521 3.525 3.506 3.541 133,525,784 3.5243 -0.44%
2007-04-24 0 9.020 9.010 9.020 8.970 9.040 58,411,506 525,754,612 9.0009 3.541 3.537 3.541 3.521 3.549 148,796,326 3.5334 0.11%
2007-04-23 0 9.010 9.010 9.030 9.000 9.110 86,273,715 781,456,641 9.0579 3.537 3.537 3.545 3.533 3.576 219,771,972 3.5558 -0.33%
2007-04-20 0 9.040 9.020 9.030 8.960 9.060 133,635,940 1,203,706,346 9.0074 3.549 3.541 3.545 3.517 3.557 340,421,576 3.5359 1.57%
2007-04-19 0 8.900 8.890 8.900 8.820 9.060 118,975,558 1,063,060,285 8.9351 3.494 3.490 3.494 3.462 3.557 303,076,006 3.5076 -1.87%
2007-04-18 0 9.070 9.070 9.080 9.020 9.130 79,824,258 724,499,804 9.0762 3.561 3.561 3.564 3.541 3.584 203,342,751 3.5629 -0.33%
2007-04-17 0 9.100 9.070 9.080 9.020 9.150 76,029,386 690,411,574 9.0809 3.572 3.561 3.564 3.541 3.592 193,675,768 3.5648 -0.55%
2007-04-16 0 9.150 9.130 9.140 9.090 9.180 99,489,314 908,832,629 9.1350 3.592 3.584 3.588 3.568 3.604 253,437,130 3.5860 1.10%
2007-04-13 0 9.050 9.040 9.050 9.010 9.140 81,317,899 736,952,587 9.0626 3.553 3.549 3.553 3.537 3.588 207,147,623 3.5576 0.44%
2007-04-12 0 9.010 9.010 9.020 8.970 9.090 88,062,312 795,156,043 9.0295 3.537 3.537 3.541 3.521 3.568 224,328,208 3.5446 -0.69%
2007-04-11 0 9.230 9.200 9.220 9.120 9.260 126,162,877 1,160,191,318 9.1960 3.562 3.550 3.558 3.519 3.573 326,956,131 3.5485 0.76%
2007-04-10 0 9.160 9.140 9.150 9.130 9.250 147,281,487 1,353,955,620 9.1930 3.535 3.527 3.531 3.523 3.569 381,685,852 3.5473 -0.76%
2007-04-04 0 9.230 9.230 9.240 9.140 9.300 163,404,988 1,502,816,304 9.1969 3.562 3.562 3.565 3.527 3.589 423,470,548 3.5488 -0.32%
2007-04-03 0 9.260 9.250 9.260 9.230 9.300 73,236,668 678,392,840 9.2630 3.573 3.569 3.573 3.562 3.589 189,795,748 3.5743 0.43%
2007-04-02 0 9.220 9.210 9.220 9.190 9.300 113,313,081 1,047,413,159 9.2435 3.558 3.554 3.558 3.546 3.589 293,655,372 3.5668 -0.54%
2007-03-30 0 9.270 9.260 9.270 9.200 9.300 193,241,407 1,787,204,095 9.2486 3.577 3.573 3.577 3.550 3.589 500,792,819 3.5687 1.76%
2007-03-29 0 9.110 9.090 9.100 9.000 9.140 221,517,854 2,011,541,386 9.0807 3.515 3.508 3.511 3.473 3.527 574,072,360 3.5040 1.22%
2007-03-28 0 9.000 9.010 9.020 8.890 9.100 206,488,264 1,853,087,446 8.9743 3.473 3.477 3.481 3.430 3.511 535,122,578 3.4629 0.22%
2007-03-27 0 8.980 8.980 8.990 8.970 9.050 189,412,776 1,704,371,251 8.9982 3.465 3.465 3.469 3.461 3.492 490,870,769 3.4721 0.45%
2007-03-26 0 8.940 8.940 8.950 8.790 8.960 151,230,745 1,343,678,830 8.8850 3.450 3.450 3.454 3.392 3.457 391,920,512 3.4284 1.82%
2007-03-23 0 8.780 8.790 8.800 8.700 8.880 200,694,019 1,762,560,656 8.7823 3.388 3.392 3.396 3.357 3.427 520,106,561 3.3888 1.39%
2007-03-22 0 8.660 8.650 8.660 8.620 8.720 124,744,290 1,080,894,180 8.6649 3.342 3.338 3.342 3.326 3.365 323,279,807 3.3435 1.05%
2007-03-21 0 8.570 8.570 8.580 8.510 8.610 120,785,725 1,033,118,689 8.5533 3.307 3.307 3.311 3.284 3.322 313,021,027 3.3005 -0.46%
2007-03-20 0 8.610 8.610 8.620 8.580 8.700 126,813,851 1,093,333,755 8.6216 3.322 3.322 3.326 3.311 3.357 328,643,156 3.3268 -1.37%
2007-03-19 0 8.730 8.720 8.730 8.620 8.750 60,369,315 524,243,567 8.6839 3.369 3.365 3.369 3.326 3.376 156,449,489 3.3509 0.81%
2007-03-16 0 8.660 8.660 8.670 8.590 8.750 94,238,817 815,881,568 8.6576 3.342 3.342 3.346 3.315 3.376 244,223,656 3.3407 -0.69%
2007-03-15 0 8.720 8.710 8.720 8.600 8.730 85,546,148 742,055,940 8.6743 3.365 3.361 3.365 3.318 3.369 221,696,257 3.3472 0.81%
2007-03-14 0 8.650 8.650 8.660 8.580 8.690 116,873,950 1,008,919,255 8.6325 3.338 3.338 3.342 3.311 3.353 302,883,506 3.3310 -1.48%
2007-03-13 0 8.780 8.770 8.780 8.770 8.910 99,632,632 878,893,522 8.8213 3.388 3.384 3.388 3.384 3.438 258,201,943 3.4039 -1.46%
2007-03-12 0 8.910 8.900 8.910 8.790 8.950 140,211,060 1,244,152,163 8.8734 3.438 3.434 3.438 3.392 3.454 363,362,558 3.4240 -0.45%
2007-03-09 0 8.950 8.950 8.970 8.900 9.030 129,980,984 1,165,471,232 8.9665 3.454 3.454 3.461 3.434 3.484 336,850,908 3.4599 0.56%
2007-03-08 0 8.900 8.900 8.910 8.680 8.920 106,628,570 940,721,414 8.8224 3.434 3.434 3.438 3.349 3.442 276,332,195 3.4043 2.53%
2007-03-07 0 8.680 8.670 8.680 8.670 8.870 171,551,184 1,501,822,720 8.7544 3.349 3.346 3.349 3.346 3.423 444,581,741 3.3781 -1.48%
2007-03-06 0 8.810 8.800 8.810 8.700 8.880 130,950,735 1,151,244,200 8.7914 3.400 3.396 3.400 3.357 3.427 339,364,056 3.3924 2.09%
2007-03-05 0 8.630 8.630 8.660 8.600 8.900 201,311,140 1,752,428,792 8.7051 3.330 3.330 3.342 3.318 3.434 521,705,854 3.3590 -4.11%
2007-03-02 0 9.000 9.000 9.010 8.900 9.060 172,325,317 1,553,624,372 9.0156 3.473 3.473 3.477 3.434 3.496 446,587,937 3.4789 0.78%
2007-03-01 0 8.930 8.920 8.930 8.920 9.090 165,501,819 1,489,618,551 9.0006 3.446 3.442 3.446 3.442 3.508 428,904,570 3.4731 -1.98%
2007-02-28 0 9.110 9.160 9.170 8.950 9.180 198,888,328 1,803,656,910 9.0687 3.515 3.535 3.538 3.454 3.542 515,427,040 3.4993 -2.67%
2007-02-27 0 9.360 9.350 9.360 9.310 9.560 130,563,116 1,228,275,145 9.4075 3.612 3.608 3.612 3.592 3.689 338,359,526 3.6301 -1.37%
2007-02-26 0 9.490 9.480 9.490 9.430 9.530 94,529,770 896,669,110 9.4856 3.662 3.658 3.662 3.639 3.677 244,977,672 3.6602 0.21%
2007-02-23 0 9.470 9.450 9.460 9.390 9.490 54,133,784 511,155,649 9.4425 3.654 3.646 3.650 3.623 3.662 140,289,862 3.6436 -0.11%
2007-02-22 0 9.480 9.470 9.480 9.450 9.560 84,591,952 802,528,830 9.4871 3.658 3.654 3.658 3.646 3.689 219,223,420 3.6608 -0.52%
2007-02-21 0 9.530 9.490 9.530 9.450 9.540 80,589,734 765,229,963 9.4954 3.677 3.662 3.677 3.646 3.681 208,851,512 3.6640 -0.52%
2007-02-16 0 9.580 9.550 9.560 9.470 9.590 51,442,460 489,889,755 9.5231 3.697 3.685 3.689 3.654 3.701 133,315,188 3.6747 0.00%
2007-02-15 0 9.580 9.570 9.580 9.540 9.670 60,270,533 577,865,255 9.5879 3.697 3.693 3.697 3.681 3.731 156,193,492 3.6997 0.74%
2007-02-14 0 9.510 9.490 9.500 9.440 9.600 73,609,125 699,410,817 9.5017 3.670 3.662 3.666 3.643 3.704 190,760,985 3.6664 0.21%
2007-02-13 0 9.490 9.470 9.480 9.440 9.560 100,870,886 958,108,671 9.4984 3.662 3.654 3.658 3.643 3.689 261,410,927 3.6651 -1.45%
2007-02-12 0 9.630 9.620 9.640 9.550 9.650 90,123,600 865,627,704 9.6049 3.716 3.712 3.720 3.685 3.724 233,558,907 3.7063 -0.62%
2007-02-09 0 9.690 9.670 9.690 9.670 9.840 82,635,531 804,925,792 9.7407 3.739 3.731 3.739 3.731 3.797 214,153,277 3.7586 0.21%
2007-02-08 0 9.670 9.630 9.660 9.530 9.720 130,633,629 1,255,045,813 9.6074 3.731 3.716 3.728 3.677 3.751 338,542,264 3.7072 -0.62%
2007-02-07 0 9.730 9.720 9.730 9.610 9.740 85,738,408 829,350,981 9.6730 3.755 3.751 3.755 3.708 3.758 222,194,506 3.7325 0.93%
2007-02-06 0 9.640 9.640 9.660 9.550 9.680 104,852,021 1,008,913,333 9.6223 3.720 3.720 3.728 3.685 3.735 271,728,197 3.7130 -0.21%
2007-02-05 0 9.660 9.650 9.660 9.610 9.770 81,817,996 792,168,940 9.6821 3.728 3.724 3.728 3.708 3.770 212,034,602 3.7360 0.31%
2007-02-02 0 9.630 9.610 9.630 9.610 9.700 68,035,128 656,484,712 9.6492 3.716 3.708 3.716 3.708 3.743 176,315,750 3.7233 0.63%
2007-02-01 0 9.570 9.570 9.580 9.520 9.650 65,584,597 629,535,363 9.5988 3.693 3.693 3.697 3.673 3.724 169,965,101 3.7039 0.00%
2007-01-31 0 9.570 9.570 9.580 9.510 9.690 102,935,926 987,554,752 9.5939 3.693 3.693 3.697 3.670 3.739 266,762,561 3.7020 -0.31%
2007-01-30 0 9.600 9.590 9.600 9.460 9.620 71,843,871 685,062,163 9.5354 3.704 3.701 3.704 3.650 3.712 186,186,259 3.6794 0.42%
2007-01-29 0 9.560 9.540 9.580 9.480 9.670 96,769,011 924,218,568 9.5508 3.689 3.681 3.697 3.658 3.731 250,780,754 3.6854 -0.31%
2007-01-26 0 9.590 9.590 9.600 9.510 9.700 147,577,000 1,418,573,694 9.6124 3.701 3.701 3.704 3.670 3.743 382,451,686 3.7092 -2.64%
2007-01-25 0 9.850 9.840 9.850 9.820 9.940 102,224,645 1,011,153,732 9.8915 3.801 3.797 3.801 3.789 3.836 264,919,248 3.8168 0.00%
2007-01-24 0 9.850 9.850 9.860 9.840 10.00 163,718,711 1,620,916,725 9.9006 3.801 3.801 3.805 3.797 3.859 424,283,574 3.8204 1.76%
2007-01-23 0 9.680 9.660 9.680 9.580 9.710 80,197,731 774,088,152 9.6522 3.735 3.728 3.735 3.697 3.747 207,835,621 3.7245 0.10%
2007-01-22 0 9.670 9.670 9.680 9.580 9.790 134,162,001 1,295,840,819 9.6588 3.731 3.731 3.735 3.697 3.778 347,686,180 3.7270 1.04%
2007-01-19 0 9.570 9.560 9.570 9.350 9.580 208,069,685 1,966,894,678 9.4531 3.693 3.689 3.693 3.608 3.697 539,220,893 3.6477 -0.10%
2007-01-18 0 9.580 9.550 9.560 9.460 9.610 187,024,516 1,780,497,625 9.5201 3.697 3.685 3.689 3.650 3.708 484,681,498 3.6735 2.02%
2007-01-17 0 9.390 9.410 9.420 9.300 9.660 327,232,626 3,096,206,333 9.4618 3.623 3.631 3.635 3.589 3.728 848,036,411 3.6510 -4.38%
2007-01-16 0 9.820 9.800 9.810 9.670 10.10 149,854,702 1,475,932,575 9.8491 3.789 3.782 3.785 3.731 3.897 388,354,441 3.8005 -1.41%
2007-01-15 0 9.960 9.940 9.960 9.900 10.04 114,687,457 1,142,439,340 9.9613 3.843 3.836 3.843 3.820 3.874 297,217,122 3.8438 1.94%
2007-01-12 0 9.770 9.780 9.790 9.660 9.830 172,155,745 1,681,498,904 9.7673 3.770 3.774 3.778 3.728 3.793 446,148,484 3.7689 -0.20%
2007-01-11 0 9.790 9.800 9.810 9.710 9.940 168,232,881 1,648,834,013 9.8009 3.778 3.782 3.785 3.747 3.836 435,982,226 3.7819 -1.61%
2007-01-10 0 9.950 9.950 9.960 9.850 10.00 214,012,346 2,125,604,081 9.9322 3.839 3.839 3.843 3.801 3.859 554,621,537 3.8325 -2.83%
2007-01-09 0 10.24 10.22 10.24 10.16 10.32 83,098,398 851,969,589 10.253 3.951 3.944 3.951 3.920 3.982 215,352,815 3.9562 0.39%
2007-01-08 0 10.20 10.20 10.22 10.10 10.26 104,134,329 1,060,492,636 10.184 3.936 3.936 3.944 3.897 3.959 269,868,270 3.9297 -2.49%
2007-01-05 0 10.46 10.34 10.36 10.10 10.56 183,642,332 1,883,731,493 10.258 4.036 3.990 3.998 3.897 4.075 475,916,433 3.9581 -1.32%
2007-01-04 0 10.60 10.56 10.58 10.46 10.92 171,199,158 1,828,302,380 10.679 4.090 4.075 4.083 4.036 4.214 443,669,451 4.1209 -4.33%
2007-01-03 0 11.08 11.04 11.06 10.94 11.28 95,193,252 1,054,406,591 11.076 4.275 4.260 4.268 4.221 4.353 246,697,112 4.2741 0.36%
2007-01-02 0 11.04 11.04 11.06 10.94 11.10 75,800,822 835,482,984 11.022 4.260 4.260 4.268 4.221 4.283 196,440,856 4.2531 0.18%
2006-12-29 0 11.02 11.02 11.10 10.80 11.16 89,984,564 992,451,555 11.029 4.252 4.252 4.283 4.167 4.306 233,198,589 4.2558 -0.90%
2006-12-28 0 11.12 11.08 11.10 10.78 11.26 160,407,752 1,777,626,049 11.082 4.291 4.275 4.283 4.160 4.345 415,703,092 4.2762 2.02%
2006-12-27 0 10.90 10.88 10.90 10.48 11.06 145,346,853 1,575,982,919 10.843 4.206 4.198 4.206 4.044 4.268 376,672,171 4.1840 5.01%
2006-12-22 0 10.38 10.36 10.38 10.22 10.42 53,920,821 556,654,879 10.324 4.005 3.998 4.005 3.944 4.021 139,737,960 3.9836 0.19%
2006-12-21 0 10.36 10.34 10.38 10.34 10.46 70,882,847 735,997,482 10.383 3.998 3.990 4.005 3.990 4.036 183,695,727 4.0066 0.58%
2006-12-20 0 10.30 10.28 10.32 10.26 10.38 66,431,743 684,304,592 10.301 3.974 3.967 3.982 3.959 4.005 172,160,513 3.9748 0.98%
2006-12-19 0 10.20 10.20 10.24 10.06 10.38 106,178,877 1,085,116,268 10.220 3.936 3.936 3.951 3.882 4.005 275,166,798 3.9435 -2.30%
2006-12-18 0 10.44 10.42 10.44 10.34 10.46 76,347,475 794,051,280 10.400 4.028 4.021 4.028 3.990 4.036 197,857,529 4.0132 0.77%
2006-12-15 0 10.36 10.34 10.36 10.34 10.48 99,453,209 1,034,966,613 10.407 3.998 3.990 3.998 3.990 4.044 257,736,961 4.0156 0.97%
2006-12-14 0 10.26 10.22 10.24 10.02 10.34 93,082,314 945,426,683 10.157 3.959 3.944 3.951 3.866 3.990 241,226,532 3.9192 2.40%
2006-12-13 0 10.02 10.00 10.02 9.920 10.20 81,391,123 817,899,096 10.049 3.866 3.859 3.866 3.828 3.936 210,928,344 3.8776 -2.15%
2006-12-12 0 10.24 10.24 10.26 10.22 10.40 61,253,341 629,913,349 10.284 3.951 3.951 3.959 3.944 4.013 158,740,478 3.9682 -0.78%
2006-12-11 0 10.32 10.28 10.30 10.14 10.42 120,982,955 1,244,959,438 10.290 3.982 3.967 3.974 3.913 4.021 313,532,157 3.9708 1.98%
2006-12-08 0 10.12 10.08 10.12 9.900 10.16 88,407,828 886,248,663 10.025 3.905 3.890 3.905 3.820 3.920 229,112,415 3.8682 0.60%
2006-12-07 0 10.06 10.04 10.06 10.02 10.20 81,414,587 822,296,471 10.100 3.882 3.874 3.882 3.866 3.936 210,989,152 3.8973 0.00%
2006-12-06 0 10.06 10.04 10.06 9.890 10.20 107,268,436 1,081,590,613 10.083 3.882 3.874 3.882 3.816 3.936 277,990,433 3.8907 0.00%
2006-12-05 0 10.06 10.04 10.06 9.950 10.08 105,812,527 1,058,933,569 10.008 3.882 3.874 3.882 3.839 3.890 274,217,387 3.8617 0.80%
2006-12-04 0 9.980 9.980 9.990 9.920 10.12 96,626,999 967,902,687 10.017 3.851 3.851 3.855 3.828 3.905 250,412,725 3.8652 0.71%
2006-12-01 0 9.910 9.910 9.920 9.860 10.08 121,024,183 1,206,404,819 9.9683 3.824 3.824 3.828 3.805 3.890 313,639,001 3.8465 0.10%
2006-11-30 0 9.900 9.890 9.900 9.800 10.02 222,480,770 2,207,373,181 9.9216 3.820 3.816 3.820 3.782 3.866 576,567,795 3.8285 3.12%
2006-11-29 0 9.600 9.580 9.590 9.360 9.630 191,377,402 1,816,844,658 9.4935 3.704 3.697 3.701 3.612 3.716 495,962,176 3.6633 3.56%
2006-11-28 0 9.270 9.300 9.310 9.150 9.590 200,823,391 1,883,837,202 9.3806 3.577 3.589 3.592 3.531 3.701 520,441,833 3.6197 -4.63%
2006-11-27 0 9.720 9.700 9.730 9.610 9.750 100,802,859 975,128,296 9.6736 3.751 3.743 3.755 3.708 3.762 261,234,632 3.7328 0.41%
2006-11-24 0 9.680 9.660 9.670 9.470 9.780 141,080,351 1,364,241,844 9.6700 3.735 3.728 3.731 3.654 3.774 365,615,361 3.7314 1.26%
2006-11-23 0 9.560 9.570 9.580 9.390 9.800 227,577,731 2,180,113,600 9.5796 3.689 3.693 3.697 3.623 3.782 589,776,773 3.6965 1.81%
2006-11-22 0 9.390 9.410 9.420 9.000 9.430 347,517,908 3,211,826,156 9.2422 3.623 3.631 3.635 3.473 3.639 900,606,529 3.5663 5.15%
2006-11-21 0 8.930 8.920 8.930 8.890 8.960 71,969,472 642,018,654 8.9207 3.446 3.442 3.446 3.430 3.457 186,511,759 3.4422 0.22%
2006-11-20 0 8.910 8.900 8.910 8.870 8.960 118,927,509 1,060,280,802 8.9154 3.438 3.434 3.438 3.423 3.457 308,205,386 3.4402 -0.89%
2006-11-17 0 8.990 8.980 8.990 8.850 9.000 133,810,986 1,194,404,763 8.9261 3.469 3.465 3.469 3.415 3.473 346,776,511 3.4443 -0.55%
2006-11-16 0 9.040 9.030 9.040 8.990 9.100 65,952,642 595,528,136 9.0296 3.488 3.484 3.488 3.469 3.511 170,918,904 3.4843 -0.11%
2006-11-15 0 9.050 9.040 9.050 9.010 9.080 85,463,936 772,098,638 9.0342 3.492 3.488 3.492 3.477 3.504 221,483,201 3.4860 0.22%
2006-11-14 0 9.030 9.020 9.030 8.950 9.070 80,377,450 724,072,909 9.0084 3.484 3.481 3.484 3.454 3.500 208,301,370 3.4761 0.00%
2006-11-13 0 9.030 9.030 9.040 8.940 9.070 68,104,323 614,597,750 9.0244 3.484 3.484 3.488 3.450 3.500 176,495,071 3.4822 0.00%
2006-11-10 0 9.030 9.030 9.040 8.970 9.120 115,734,683 1,047,380,970 9.0498 3.484 3.484 3.488 3.461 3.519 299,931,050 3.4921 0.44%
2006-11-09 0 8.990 8.970 8.990 8.900 9.010 217,906,173 1,956,209,974 8.9773 3.469 3.461 3.469 3.434 3.477 564,712,545 3.4641 1.58%
2006-11-08 0 8.850 8.840 8.850 8.790 8.880 85,397,770 753,971,251 8.8289 3.415 3.411 3.415 3.392 3.427 221,311,729 3.4068 0.23%
2006-11-07 0 8.830 8.820 8.830 8.770 8.890 199,962,072 1,765,052,019 8.8269 3.407 3.403 3.407 3.384 3.430 518,209,691 3.4061 1.26%
2006-11-06 0 8.720 8.700 8.710 8.620 8.740 69,427,839 603,473,493 8.6921 3.365 3.357 3.361 3.326 3.373 179,925,016 3.3540 0.46%
2006-11-03 0 8.680 8.660 8.670 8.650 8.690 54,977,053 476,639,911 8.6698 3.349 3.342 3.346 3.338 3.353 142,475,227 3.3454 0.00%
2006-11-02 0 8.680 8.680 8.690 8.610 8.720 101,587,943 881,218,692 8.6744 3.349 3.349 3.353 3.322 3.365 263,269,209 3.3472 0.23%
2006-11-01 0 8.660 8.650 8.660 8.530 8.680 110,124,759 950,508,046 8.6312 3.342 3.338 3.342 3.291 3.349 285,392,708 3.3305 1.05%
2006-10-31 0 8.570 8.550 8.560 8.500 8.640 99,349,995 852,321,127 8.5790 3.307 3.299 3.303 3.280 3.334 257,469,477 3.3104 -0.35%
2006-10-27 0 8.600 8.590 8.600 8.540 8.680 106,950,062 920,904,109 8.6106 3.318 3.315 3.318 3.295 3.349 277,165,354 3.3226 -1.15%
2006-10-26 0 8.700 8.700 8.710 8.700 8.770 117,799,697 1,027,608,738 8.7234 3.357 3.357 3.361 3.357 3.384 305,282,617 3.3661 1.16%
2006-10-25 0 8.600 8.590 8.600 8.590 8.660 92,599,512 798,746,813 8.6258 3.318 3.315 3.318 3.315 3.342 239,975,331 3.3285 0.47%
2006-10-24 0 8.560 8.550 8.560 8.520 8.580 53,554,060 458,231,163 8.5564 3.303 3.299 3.303 3.288 3.311 138,787,484 3.3017 0.35%
2006-10-23 0 8.530 8.530 8.540 8.520 8.600 87,818,210 751,888,150 8.5619 3.291 3.291 3.295 3.288 3.318 227,584,396 3.3038 -1.16%
2006-10-20 0 8.630 8.610 8.620 8.550 8.670 135,791,015 1,170,101,529 8.6169 3.330 3.322 3.326 3.299 3.346 351,907,835 3.3250 1.41%
2006-10-19 0 8.510 8.500 8.510 8.460 8.530 68,923,426 585,744,864 8.4985 3.284 3.280 3.284 3.264 3.291 178,617,809 3.2793 -0.47%
2006-10-18 0 8.550 8.540 8.550 8.470 8.550 65,210,000 555,804,136 8.5233 3.299 3.295 3.299 3.268 3.299 168,994,318 3.2889 0.23%
2006-10-17 0 8.530 8.520 8.540 8.510 8.580 125,498,887 1,072,272,325 8.5441 3.291 3.288 3.295 3.284 3.311 325,235,375 3.2969 0.12%
2006-10-16 0 8.520 8.520 8.530 8.410 8.540 181,287,708 1,541,178,550 8.5013 3.288 3.288 3.291 3.245 3.295 469,814,331 3.2804 1.79%
2006-10-13 0 8.370 8.370 8.380 8.340 8.410 113,143,962 946,403,489 8.3646 3.230 3.230 3.234 3.218 3.245 293,217,093 3.2277 1.09%
2006-10-12 0 8.280 8.280 8.290 8.210 8.300 84,338,434 696,109,597 8.2538 3.195 3.195 3.199 3.168 3.203 218,566,418 3.1849 0.61%
2006-10-11 0 8.230 8.230 8.240 8.220 8.280 59,404,614 489,894,879 8.2467 3.176 3.176 3.180 3.172 3.195 153,949,428 3.1822 -0.12%
2006-10-10 0 8.240 8.240 8.250 8.200 8.250 71,862,565 590,660,242 8.2193 3.180 3.180 3.183 3.164 3.183 186,234,705 3.1716 0.49%
2006-10-09 0 8.200 8.190 8.200 8.180 8.240 41,166,799 337,737,641 8.2041 3.164 3.160 3.164 3.156 3.180 106,685,403 3.1657 -0.36%
2006-10-06 0 8.230 8.210 8.230 8.130 8.250 83,336,080 683,389,157 8.2004 3.176 3.168 3.176 3.137 3.183 215,968,778 3.1643 0.24%
2006-10-05 0 8.210 8.200 8.210 8.180 8.250 109,821,340 901,012,523 8.2043 3.168 3.164 3.168 3.156 3.183 284,606,386 3.1658 1.11%
2006-10-04 0 8.120 8.120 8.130 8.100 8.200 241,407,940 1,969,635,324 8.1590 3.133 3.133 3.137 3.126 3.164 625,618,312 3.1483 -2.52%
2006-10-03 0 8.330 8.340 8.350 8.320 8.380 87,129,594 727,171,932 8.3459 3.214 3.218 3.222 3.210 3.234 225,799,820 3.2204 -0.60%
2006-09-29 0 8.380 8.360 8.370 8.330 8.430 70,645,857 591,725,001 8.3759 3.234 3.226 3.230 3.214 3.253 183,081,558 3.2320 0.36%
2006-09-28 0 8.350 8.340 8.350 8.270 8.390 170,792,070 1,423,126,969 8.3325 3.222 3.218 3.222 3.191 3.237 442,614,466 3.2153 1.58%
2006-09-27 0 8.220 8.210 8.230 8.190 8.270 95,864,794 787,359,547 8.2132 3.172 3.168 3.176 3.160 3.191 248,437,440 3.1692 0.61%
2006-09-26 0 8.170 8.160 8.170 8.140 8.280 132,530,776 1,087,251,911 8.2038 3.153 3.149 3.153 3.141 3.195 343,458,796 3.1656 -0.73%
2006-09-25 0 8.230 8.230 8.240 8.200 8.280 113,597,940 935,473,601 8.2350 3.176 3.176 3.180 3.164 3.195 294,393,596 3.1776 -0.72%
2006-09-22 0 8.290 8.290 8.300 8.250 8.300 113,770,719 942,165,147 8.2813 3.199 3.199 3.203 3.183 3.203 294,841,359 3.1955 -0.36%
2006-09-21 0 8.320 8.320 8.330 8.270 8.370 137,283,524 1,141,097,393 8.3120 3.210 3.210 3.214 3.191 3.230 355,775,732 3.2074 -0.95%
2006-09-20 0 8.400 8.390 8.400 8.350 8.410 90,898,584 761,875,194 8.3816 3.241 3.237 3.241 3.222 3.245 235,567,309 3.2342 -0.47%
2006-09-19 0 8.440 8.430 8.440 8.410 8.460 78,646,094 663,022,654 8.4305 3.257 3.253 3.257 3.245 3.264 203,814,492 3.2531 0.48%
2006-09-18 0 8.400 8.380 8.390 8.360 8.430 77,901,542 653,891,046 8.3938 3.241 3.234 3.237 3.226 3.253 201,884,955 3.2389 0.36%
2006-09-15 0 8.370 8.370 8.380 8.300 8.380 66,865,740 558,782,450 8.3568 3.230 3.230 3.234 3.203 3.234 173,285,234 3.2246 -0.12%
2006-09-14 0 8.380 8.370 8.380 8.350 8.410 125,458,886 1,050,312,469 8.3718 3.234 3.230 3.234 3.222 3.245 325,131,711 3.2304 1.09%
2006-09-13 0 8.290 8.290 8.300 8.240 8.340 96,543,858 799,304,178 8.2792 3.199 3.199 3.203 3.180 3.218 250,197,261 3.1947 0.61%
2006-09-12 0 8.240 8.240 8.250 8.180 8.260 184,860,164 1,518,482,498 8.2142 3.180 3.180 3.183 3.156 3.187 479,072,493 3.1696 -0.60%
2006-09-11 0 8.290 8.280 8.290 8.220 8.370 214,093,576 1,769,381,740 8.2645 3.199 3.195 3.199 3.172 3.230 554,832,047 3.1890 -1.54%
2006-09-08 0 8.420 8.410 8.420 8.350 8.450 113,477,106 954,190,379 8.4087 3.249 3.245 3.249 3.222 3.261 294,080,449 3.2447 0.24%
2006-09-07 0 8.400 8.400 8.410 8.390 8.490 148,588,193 1,253,352,440 8.4351 3.241 3.241 3.245 3.237 3.276 385,072,233 3.2549 -1.41%
2006-09-06 0 8.520 8.510 8.520 8.440 8.640 183,462,000 1,559,777,026 8.5019 3.288 3.284 3.288 3.257 3.334 475,449,096 3.2806 -0.84%
2006-09-05 0 8.790 8.790 8.800 8.760 8.830 89,486,760 787,341,903 8.7984 3.316 3.316 3.319 3.304 3.331 237,243,576 3.3187 -0.68%
2006-09-04 0 8.850 8.840 8.850 8.740 8.880 107,218,143 944,759,586 8.8116 3.338 3.334 3.338 3.297 3.349 284,252,281 3.3237 1.37%
2006-09-01 0 8.730 8.720 8.730 8.680 8.750 78,511,900 684,429,930 8.7175 3.293 3.289 3.293 3.274 3.300 208,147,483 3.2882 -0.46%
2006-08-31 0 8.770 8.760 8.770 8.750 8.790 76,607,996 672,151,873 8.7739 3.308 3.304 3.308 3.300 3.316 203,099,932 3.3095 -0.34%
2006-08-30 0 8.800 8.800 8.810 8.750 8.860 118,786,000 1,045,290,404 8.7998 3.319 3.319 3.323 3.300 3.342 314,920,502 3.3192 -1.01%
2006-08-29 0 8.890 8.900 8.910 8.840 8.920 64,444,550 571,610,920 8.8698 3.353 3.357 3.361 3.334 3.365 170,852,710 3.3456 0.11%
2006-08-28 0 8.880 8.870 8.880 8.840 8.920 53,373,727 473,908,777 8.8791 3.349 3.346 3.349 3.334 3.365 141,502,205 3.3491 0.00%
2006-08-25 0 8.880 8.870 8.890 8.820 8.920 65,764,700 582,756,994 8.8612 3.349 3.346 3.353 3.327 3.365 174,352,637 3.3424 -0.22%
2006-08-24 0 8.900 8.920 8.930 8.800 8.950 135,517,159 1,203,923,077 8.8839 3.357 3.365 3.368 3.319 3.376 359,277,455 3.3510 -1.33%
2006-08-23 0 9.020 9.000 9.010 8.930 9.040 72,133,069 648,939,437 8.9964 3.402 3.395 3.399 3.368 3.410 191,236,192 3.3934 0.00%
2006-08-22 0 9.020 9.010 9.020 8.790 9.030 119,809,087 1,069,758,521 8.9289 3.402 3.399 3.402 3.316 3.406 317,632,868 3.3679 3.20%
2006-08-21 0 8.740 8.740 8.750 8.690 8.830 79,292,528 693,107,851 8.7411 3.297 3.297 3.300 3.278 3.331 210,217,052 3.2971 -0.23%
2006-08-18 0 8.760 8.760 8.770 8.730 8.800 117,737,180 1,031,233,166 8.7588 3.304 3.304 3.308 3.293 3.319 312,139,914 3.3038 -1.90%
2006-08-17 0 8.930 8.940 8.950 8.870 9.100 102,891,022 922,372,467 8.9646 3.368 3.372 3.376 3.346 3.432 272,780,398 3.3814 -1.43%
2006-08-16 0 9.060 9.060 9.070 9.050 9.080 42,901,220 388,893,359 9.0649 3.417 3.417 3.421 3.414 3.425 113,737,930 3.4192 0.44%
2006-08-15 0 9.020 9.000 9.010 9.000 9.060 51,407,017 463,603,666 9.0183 3.402 3.395 3.399 3.395 3.417 136,288,145 3.4016 -0.77%
2006-08-14 0 9.090 9.040 9.090 9.000 9.110 60,942,813 550,569,329 9.0342 3.429 3.410 3.429 3.395 3.436 161,569,051 3.4076 0.00%
2006-08-11 0 9.090 9.080 9.090 9.020 9.160 69,562,877 632,383,923 9.0908 3.429 3.425 3.429 3.402 3.455 184,422,206 3.4290 0.89%
2006-08-10 0 9.010 9.000 9.010 8.980 9.100 73,060,918 660,398,166 9.0390 3.399 3.395 3.399 3.387 3.432 193,696,067 3.4095 -0.33%
2006-08-09 0 9.040 9.030 9.040 8.800 9.050 103,866,574 930,295,564 8.9566 3.410 3.406 3.410 3.319 3.414 275,366,741 3.3784 1.80%
2006-08-08 0 8.880 8.880 8.890 8.840 8.950 71,859,317 637,459,928 8.8709 3.349 3.349 3.353 3.334 3.376 190,510,432 3.3461 0.79%
2006-08-07 0 8.810 8.800 8.810 8.700 8.830 57,237,000 500,636,844 8.7467 3.323 3.319 3.323 3.282 3.331 151,744,354 3.2992 1.26%
2006-08-04 0 8.700 8.700 8.710 8.670 8.760 43,630,590 380,718,634 8.7260 3.282 3.282 3.285 3.270 3.304 115,671,605 3.2914 -0.80%
2006-08-03 0 8.770 8.760 8.770 8.690 8.860 86,538,374 758,174,561 8.7611 3.308 3.304 3.308 3.278 3.342 229,426,937 3.3046 0.92%
2006-08-02 0 8.690 8.670 8.680 8.640 8.700 71,594,800 621,015,994 8.6740 3.278 3.270 3.274 3.259 3.282 189,809,156 3.2718 0.35%
2006-08-01 0 8.660 8.670 8.680 8.620 8.800 75,085,250 651,535,663 8.6773 3.266 3.270 3.274 3.251 3.319 199,062,892 3.2730 -1.70%
2006-07-31 0 8.810 8.800 8.810 8.780 8.900 45,981,103 405,820,496 8.8258 3.323 3.319 3.323 3.312 3.357 121,903,188 3.3290 -0.68%
2006-07-28 0 8.870 8.860 8.870 8.810 8.880 77,582,097 687,092,531 8.8563 3.346 3.342 3.346 3.323 3.349 205,682,428 3.3406 0.80%
2006-07-27 0 8.800 8.790 8.800 8.760 8.830 83,444,702 733,142,766 8.7860 3.319 3.316 3.319 3.304 3.331 221,225,123 3.3140 1.27%
2006-07-26 0 8.690 8.690 8.700 8.660 8.710 46,500,857 404,226,382 8.6929 3.278 3.278 3.282 3.266 3.285 123,281,138 3.2789 -0.34%
2006-07-25 0 8.720 8.710 8.720 8.640 8.750 80,011,972 695,638,606 8.6942 3.289 3.285 3.289 3.259 3.300 212,124,412 3.2794 1.75%
2006-07-24 0 8.570 8.550 8.570 8.450 8.580 54,656,766 466,952,844 8.5434 3.233 3.225 3.233 3.187 3.236 144,903,744 3.2225 0.23%
2006-07-21 0 8.550 8.550 8.650 8.450 8.650 72,840,265 623,043,652 8.5536 3.225 3.225 3.263 3.187 3.263 193,111,081 3.2263 -0.58%
2006-07-20 0 8.600 8.550 8.600 8.500 8.600 95,396,770 816,361,932 8.5575 3.244 3.225 3.244 3.206 3.244 252,911,948 3.2279 1.78%
2006-07-19 0 8.450 8.400 8.450 8.350 8.500 70,767,436 594,935,465 8.4069 3.187 3.168 3.187 3.150 3.206 187,615,683 3.1710 1.81%
2006-07-18 0 8.300 8.300 8.350 8.250 8.450 101,457,833 848,593,121 8.3640 3.131 3.131 3.150 3.112 3.187 268,980,787 3.1548 -1.78%
2006-07-17 0 8.450 8.450 8.500 8.400 8.550 89,690,690 761,364,954 8.4888 3.187 3.187 3.206 3.168 3.225 237,784,227 3.2019 -1.17%
2006-07-14 0 8.550 8.500 8.550 8.400 8.550 96,671,542 818,819,989 8.4701 3.225 3.206 3.225 3.168 3.225 256,291,571 3.1949 0.00%
2006-07-13 0 8.550 8.500 8.550 8.500 8.650 84,701,720 725,109,215 8.5607 3.225 3.206 3.225 3.206 3.263 224,557,677 3.2291 0.00%
2006-07-12 0 8.550 8.500 8.550 8.450 8.600 37,873,496 323,027,448 8.5291 3.225 3.206 3.225 3.187 3.244 100,408,637 3.2171 1.18%
2006-07-11 0 8.450 8.400 8.450 8.400 8.550 90,810,013 771,095,101 8.4913 3.187 3.168 3.187 3.168 3.225 240,751,729 3.2029 0.00%
2006-07-10 0 8.450 8.400 8.450 8.350 8.550 71,920,794 609,122,487 8.4694 3.187 3.168 3.187 3.150 3.225 190,673,417 3.1946 -1.17%
2006-07-07 0 8.550 8.550 8.600 8.500 8.650 102,531,204 878,284,850 8.5660 3.225 3.225 3.244 3.206 3.263 271,826,463 3.2310 0.00%
2006-07-06 0 8.550 8.500 8.550 8.250 8.600 97,814,084 824,327,612 8.4275 3.225 3.206 3.225 3.112 3.244 259,320,631 3.1788 1.79%
2006-07-05 0 8.400 8.350 8.400 8.300 8.500 69,246,722 581,103,188 8.3918 3.168 3.150 3.168 3.131 3.206 183,584,029 3.1653 -0.59%
2006-07-04 0 8.450 8.400 8.450 8.350 8.550 73,019,916 615,780,789 8.4331 3.187 3.168 3.187 3.150 3.225 193,587,364 3.1809 0.60%
2006-07-03 0 8.400 8.350 8.400 8.300 8.500 121,864,147 1,024,224,656 8.4046 3.168 3.150 3.168 3.131 3.206 323,081,157 3.1702 1.20%
2006-06-30 0 8.300 8.250 8.300 8.250 8.350 184,857,110 1,531,129,767 8.2828 3.131 3.112 3.131 3.112 3.150 490,085,481 3.1242 3.75%
2006-06-29 0 8.000 8.000 8.050 8.000 8.100 101,620,429 817,595,221 8.0456 3.018 3.018 3.036 3.018 3.055 269,411,854 3.0347 0.63%
2006-06-28 0 7.950 7.850 7.950 7.800 7.950 66,344,970 521,878,218 7.8661 2.999 2.961 2.999 2.942 2.999 175,891,025 2.9671 0.63%
2006-06-27 0 7.900 7.850 7.900 7.800 7.950 120,783,617 952,586,128 7.8867 2.980 2.961 2.980 2.942 2.999 320,216,501 2.9748 1.94%
2006-06-26 0 7.750 7.750 7.800 7.700 7.850 74,596,343 580,046,447 7.7758 2.923 2.923 2.942 2.904 2.961 197,766,722 2.9330 1.31%
2006-06-23 0 7.650 7.650 7.700 7.500 7.700 62,723,040 478,665,685 7.6314 2.886 2.886 2.904 2.829 2.904 166,288,715 2.8785 0.00%
2006-06-22 0 7.650 7.650 7.700 7.650 7.750 68,679,596 527,353,174 7.6785 2.886 2.886 2.904 2.886 2.923 182,080,488 2.8963 0.66%
2006-06-21 0 7.600 7.550 7.600 7.400 7.600 89,866,075 674,336,943 7.5038 2.867 2.848 2.867 2.791 2.867 238,249,200 2.8304 2.01%
2006-06-20 0 7.450 7.400 7.450 7.350 7.500 88,884,103 660,567,138 7.4318 2.810 2.791 2.810 2.772 2.829 235,645,837 2.8032 -1.97%
2006-06-19 0 7.600 7.550 7.600 7.550 7.650 51,941,796 395,426,841 7.6129 2.867 2.848 2.867 2.848 2.886 137,705,929 2.8715 -1.30%
2006-06-16 0 7.700 7.650 7.700 7.650 7.800 196,235,604 1,508,227,952 7.6858 2.904 2.886 2.904 2.886 2.942 520,251,671 2.8990 4.76%
2006-06-15 0 7.350 7.300 7.350 7.200 7.350 149,922,400 1,089,072,875 7.2642 2.772 2.754 2.772 2.716 2.772 397,468,031 2.7400 3.52%
2006-06-14 0 7.100 7.100 7.150 7.100 7.250 186,129,132 1,336,256,235 7.1792 2.678 2.678 2.697 2.678 2.735 493,457,812 2.7079 -2.07%
2006-06-13 0 7.250 7.250 7.300 7.250 7.450 240,850,604 1,768,396,322 7.3423 2.735 2.735 2.754 2.735 2.810 638,533,103 2.7695 -4.61%
2006-06-12 0 7.600 7.600 7.650 7.500 7.700 110,434,288 840,501,041 7.6109 2.867 2.867 2.886 2.829 2.904 292,778,791 2.8708 0.00%
2006-06-09 0 7.600 7.600 7.650 7.400 7.700 230,032,159 1,742,261,398 7.5740 2.867 2.867 2.886 2.791 2.904 609,851,691 2.8569 -1.94%
2006-06-08 0 7.750 7.750 7.800 7.650 7.900 290,539,868 2,254,728,245 7.7605 2.923 2.923 2.942 2.886 2.980 770,267,213 2.9272 -4.91%
2006-06-07 0 8.150 8.200 8.250 8.050 8.300 87,188,960 713,290,399 8.1810 3.074 3.093 3.112 3.036 3.131 231,151,744 3.0858 -2.40%
2006-06-06 0 8.350 8.300 8.350 8.150 8.350 69,417,189 573,873,165 8.2670 3.150 3.131 3.150 3.074 3.150 184,035,964 3.1183 0.60%
2006-06-05 0 8.300 8.300 8.350 8.300 8.450 84,829,209 708,534,813 8.3525 3.131 3.131 3.150 3.131 3.187 224,895,670 3.1505 1.22%
2006-06-02 0 8.200 8.200 8.250 8.150 8.350 125,760,919 1,036,165,632 8.2392 3.093 3.093 3.112 3.074 3.150 333,412,117 3.1078 1.23%
2006-06-01 0 8.100 8.100 8.150 8.000 8.350 135,253,483 1,110,314,104 8.2091 3.055 3.055 3.074 3.018 3.150 358,578,408 3.0964 -2.99%
2006-05-30 0 8.350 8.350 8.400 8.300 8.500 77,400,700 648,471,711 8.3781 3.150 3.150 3.168 3.131 3.206 205,201,516 3.1602 -1.76%
2006-05-29 0 8.500 8.450 8.500 8.450 8.550 81,663,146 693,369,623 8.4906 3.206 3.187 3.206 3.187 3.225 216,501,936 3.2026 1.19%
2006-05-26 0 8.400 8.350 8.400 8.350 8.550 86,029,200 725,774,966 8.4364 3.168 3.150 3.168 3.150 3.225 228,077,037 3.1821 1.20%
2006-05-25 0 8.300 8.250 8.300 8.100 8.400 126,002,900 1,043,438,121 8.2811 3.131 3.112 3.131 3.055 3.168 334,053,647 3.1236 -2.35%
2006-05-24 0 8.500 8.500 8.550 8.350 8.650 155,368,772 1,321,792,511 8.5075 3.206 3.206 3.225 3.150 3.263 411,907,226 3.2090 0.59%
2006-05-23 0 8.450 8.450 8.500 8.200 8.600 173,168,399 1,448,804,401 8.3664 3.187 3.187 3.206 3.093 3.244 459,096,856 3.1558 1.81%
2006-05-22 0 8.300 8.300 8.350 8.250 8.750 171,276,942 1,448,194,033 8.4553 3.131 3.131 3.150 3.112 3.300 454,082,304 3.1893 -5.68%
2006-05-19 0 8.800 8.750 8.800 8.650 8.850 77,851,630 681,730,226 8.7568 3.319 3.300 3.319 3.263 3.338 206,397,003 3.3030 0.57%
2006-05-18 0 8.750 8.750 8.800 8.650 8.850 115,942,280 1,015,893,891 8.7621 3.300 3.300 3.319 3.263 3.338 307,381,350 3.3050 -3.85%
2006-05-17 0 9.100 9.100 9.150 8.950 9.200 106,267,200 963,480,410 9.0666 3.432 3.432 3.451 3.376 3.470 281,731,180 3.4199 3.41%
2006-05-16 0 8.800 8.800 8.850 8.500 8.850 186,541,180 1,620,078,981 8.6848 3.319 3.319 3.338 3.206 3.338 494,550,217 3.2759 -1.68%
2006-05-15 0 8.950 8.950 9.000 8.900 9.150 149,684,062 1,353,444,364 9.0420 3.376 3.376 3.395 3.357 3.451 396,836,159 3.4106 -3.76%
2006-05-12 0 9.300 9.300 9.350 9.150 9.400 84,558,000 783,089,488 9.2610 3.508 3.508 3.527 3.451 3.546 224,176,652 3.4932 -0.53%
2006-05-11 0 9.350 9.350 9.400 9.300 9.500 81,094,239 763,453,373 9.4144 3.527 3.527 3.546 3.508 3.583 214,993,673 3.5511 0.00%
2006-05-10 0 9.350 9.300 9.350 9.250 9.450 69,673,725 651,039,275 9.3441 3.527 3.508 3.527 3.489 3.564 184,716,082 3.5245 0.00%
2006-05-09 0 9.350 9.350 9.400 9.300 9.500 88,399,876 830,132,596 9.3907 3.527 3.527 3.546 3.508 3.583 234,362,074 3.5421 -2.09%
2006-05-08 0 9.550 9.550 9.600 9.350 9.600 127,560,500 1,209,669,603 9.4831 3.602 3.602 3.621 3.527 3.621 338,183,092 3.5770 3.24%
2006-05-04 0 9.250 9.200 9.250 8.950 9.350 132,828,321 1,215,653,657 9.1521 3.489 3.470 3.489 3.376 3.527 352,148,919 3.4521 2.21%
2006-05-03 0 9.050 9.000 9.050 8.950 9.150 119,699,208 1,080,034,688 9.0229 3.414 3.395 3.414 3.376 3.451 317,341,561 3.4034 2.26%
2006-05-02 0 8.850 8.800 8.850 8.750 8.900 118,974,330 1,050,477,940 8.8295 3.338 3.319 3.338 3.300 3.357 315,419,795 3.3304 3.51%
2006-04-28 0 8.550 8.550 8.600 8.400 8.600 106,260,800 903,498,340 8.5026 3.225 3.225 3.244 3.168 3.244 281,714,213 3.2071 -1.16%
2006-04-27 0 8.650 8.650 8.700 8.600 8.750 139,735,800 1,209,656,280 8.6567 3.263 3.263 3.282 3.244 3.300 370,461,740 3.2653 -2.26%
2006-04-26 0 8.850 8.800 8.850 8.600 8.900 107,322,097 942,862,501 8.7854 3.338 3.319 3.338 3.244 3.357 284,527,879 3.3138 1.14%
2006-04-25 0 8.750 8.700 8.750 8.500 8.850 148,790,335 1,294,457,686 8.6999 3.300 3.282 3.300 3.206 3.338 394,466,747 3.2815 -2.23%
2006-04-24 0 8.950 8.900 8.950 8.850 9.100 162,986,233 1,463,632,466 8.9801 3.376 3.357 3.376 3.338 3.432 432,102,321 3.3872 -0.29%
2006-04-21 0 9.150 9.100 9.150 9.000 9.300 199,338,139 1,827,933,716 9.1700 3.386 3.367 3.386 3.330 3.441 538,742,230 3.3930 -2.14%
2006-04-20 0 9.350 9.300 9.350 9.000 9.550 199,948,694 1,843,589,874 9.2203 3.460 3.441 3.460 3.330 3.534 540,392,349 3.4116 3.31%
2006-04-19 0 9.050 9.050 9.100 8.900 9.150 164,969,696 1,481,284,686 8.9791 3.349 3.349 3.367 3.293 3.386 445,856,183 3.3223 3.43%
2006-04-18 0 8.750 8.750 8.800 8.600 8.850 192,732,137 1,685,783,192 8.7468 3.238 3.238 3.256 3.182 3.275 520,888,485 3.2364 3.55%
2006-04-13 0 8.450 8.450 8.500 8.400 8.500 66,552,890 562,857,787 8.4573 3.127 3.127 3.145 3.108 3.145 179,869,505 3.1293 -0.59%
2006-04-12 0 8.500 8.450 8.500 8.400 8.550 68,795,723 583,735,928 8.4851 3.145 3.127 3.145 3.108 3.164 185,931,109 3.1395 -1.16%
2006-04-11 0 8.600 8.550 8.600 8.500 8.650 75,764,278 648,202,814 8.5555 3.182 3.164 3.182 3.145 3.201 204,764,709 3.1656 1.78%
2006-04-10 0 8.450 8.450 8.500 8.350 8.500 134,902,315 1,139,256,516 8.4450 3.127 3.127 3.145 3.090 3.145 364,594,424 3.1247 0.00%
2006-04-07 0 8.450 8.450 8.500 8.400 8.600 122,795,500 1,049,030,900 8.5429 3.127 3.127 3.145 3.108 3.182 331,873,879 3.1609 -1.74%
2006-04-06 0 8.600 8.550 8.600 8.400 8.650 192,245,064 1,635,763,669 8.5087 3.182 3.164 3.182 3.108 3.201 519,572,095 3.1483 2.99%
2006-04-04 0 8.350 8.300 8.350 8.200 8.450 125,587,380 1,045,129,788 8.3219 3.090 3.071 3.090 3.034 3.127 339,419,368 3.0792 0.00%
2006-04-03 0 8.350 8.300 8.350 8.150 8.350 118,868,527 982,421,879 8.2648 3.090 3.071 3.090 3.016 3.090 321,260,626 3.0580 3.09%
2006-03-31 0 8.100 8.100 8.150 8.100 8.200 87,047,500 707,132,180 8.1235 2.997 2.997 3.016 2.997 3.034 235,259,366 3.0058 0.62%
2006-03-30 0 8.050 8.050 8.100 8.000 8.150 126,224,000 1,019,475,236 8.0767 2.979 2.979 2.997 2.960 3.016 341,139,932 2.9884 1.90%
2006-03-29 0 7.900 7.900 7.950 7.900 8.100 115,175,000 921,793,500 8.0034 2.923 2.923 2.942 2.923 2.997 311,278,296 2.9613 -1.25%
2006-03-28 0 8.000 8.000 8.050 7.950 8.100 118,821,353 953,251,377 8.0226 2.960 2.960 2.979 2.942 2.997 321,133,131 2.9684 -0.62%
2006-03-27 0 8.050 8.050 8.100 7.950 8.100 117,112,643 939,833,298 8.0250 2.979 2.979 2.997 2.942 2.997 316,515,077 2.9693 0.00%
2006-03-24 0 8.050 8.000 8.050 7.950 8.150 133,662,764 1,073,564,320 8.0319 2.979 2.960 2.979 2.942 3.016 361,244,345 2.9719 1.26%
2006-03-23 0 7.950 7.900 7.950 7.800 8.000 132,949,740 1,049,775,158 7.8960 2.942 2.923 2.942 2.886 2.960 359,317,287 2.9216 1.92%
2006-03-22 0 7.800 7.750 7.800 7.700 8.000 181,497,353 1,421,902,343 7.8343 2.886 2.868 2.886 2.849 2.960 490,524,739 2.8987 0.00%
2006-03-21 0 7.800 7.800 7.850 7.550 7.800 155,502,008 1,198,353,216 7.7064 2.886 2.886 2.905 2.794 2.886 420,268,289 2.8514 0.00%
2006-03-20 0 7.800 7.800 7.850 7.700 7.900 151,688,112 1,188,387,713 7.8344 2.886 2.886 2.905 2.849 2.923 409,960,643 2.8988 1.96%
2006-03-17 0 7.650 7.650 7.700 7.600 7.800 127,333,428 980,204,314 7.6979 2.831 2.831 2.849 2.812 2.886 344,138,333 2.8483 0.00%
2006-03-16 0 7.650 7.600 7.650 7.550 7.650 68,935,985 496,101,373 7.1966 2.831 2.812 2.831 2.794 2.831 186,310,189 2.6628 0.66%
2006-03-15 0 7.600 7.600 7.650 7.600 7.700 96,148,460 734,635,190 7.6406 2.812 2.812 2.831 2.812 2.849 259,856,122 2.8271 0.66%
2006-03-14 0 7.550 7.500 7.550 7.400 7.550 94,348,666 704,069,487 7.4624 2.794 2.775 2.794 2.738 2.794 254,991,899 2.7611 2.03%
2006-03-13 0 7.400 7.400 7.450 7.300 7.450 82,166,640 606,152,153 7.3771 2.738 2.738 2.757 2.701 2.757 222,068,085 2.7296 0.68%
2006-03-10 0 7.350 7.300 7.350 7.250 7.350 75,572,652 552,294,527 7.3081 2.720 2.701 2.720 2.683 2.720 204,246,810 2.7041 0.68%
2006-03-09 0 7.300 7.300 7.350 7.300 7.400 90,087,598 660,232,224 7.3288 2.701 2.701 2.720 2.701 2.738 243,475,702 2.7117 -1.35%
2006-03-08 0 7.400 7.400 7.450 7.300 7.500 171,294,982 1,266,985,274 7.3965 2.738 2.738 2.757 2.701 2.775 462,951,250 2.7368 -1.99%
2006-03-07 0 7.550 7.500 7.550 7.450 7.650 140,416,308 1,063,000,428 7.5703 2.794 2.775 2.794 2.757 2.831 379,496,845 2.8011 -1.95%
2006-03-06 0 7.700 7.650 7.700 7.650 7.750 67,094,800 515,785,416 7.6874 2.849 2.831 2.849 2.831 2.868 181,334,101 2.8444 0.65%
2006-03-03 0 7.650 7.650 7.700 7.650 7.750 192,064,758 1,474,137,703 7.6752 2.831 2.831 2.849 2.831 2.868 519,084,790 2.8399 0.00%
2006-03-02 0 7.650 7.600 7.650 7.600 7.700 64,052,100 490,242,670 7.6538 2.831 2.812 2.831 2.812 2.849 173,110,732 2.8320 0.66%
2006-03-01 0 7.600 7.550 7.600 7.500 7.650 89,262,000 677,995,030 7.5956 2.812 2.794 2.812 2.775 2.831 241,244,396 2.8104 0.00%
2006-02-28 0 7.600 7.550 7.600 7.500 7.650 133,583,000 1,013,744,100 7.5889 2.812 2.794 2.812 2.775 2.831 361,028,771 2.8079 -0.65%
2006-02-27 0 7.650 7.650 7.700 7.650 7.800 109,775,000 848,279,782 7.7274 2.831 2.831 2.849 2.831 2.886 296,683,959 2.8592 0.66%
2006-02-24 0 7.600 7.550 7.600 7.500 7.650 85,025,261 643,080,257 7.5634 2.812 2.794 2.812 2.775 2.831 229,793,952 2.7985 -0.65%
2006-02-23 0 7.650 7.600 7.650 7.550 7.750 120,894,000 927,229,300 7.6698 2.831 2.812 2.831 2.794 2.868 326,734,781 2.8379 -1.29%
2006-02-22 0 7.750 7.700 7.750 7.700 7.850 119,844,000 932,028,072 7.7770 2.868 2.849 2.868 2.849 2.905 323,896,993 2.8775 0.65%
2006-02-21 0 7.700 7.700 7.750 7.600 7.800 124,691,170 959,357,835 7.6939 2.849 2.849 2.868 2.812 2.886 336,997,221 2.8468 1.32%
2006-02-20 0 7.600 7.600 7.650 7.450 7.700 169,098,130 1,283,222,575 7.5886 2.812 2.812 2.831 2.757 2.849 457,013,916 2.8078 3.40%
2006-02-17 0 7.350 7.350 7.400 7.300 7.450 64,579,537 476,098,057 7.3723 2.720 2.720 2.738 2.701 2.757 174,536,212 2.7278 0.68%
2006-02-16 0 7.300 7.250 7.300 7.250 7.400 180,908,256 1,320,223,894 7.2978 2.701 2.683 2.701 2.683 2.738 488,932,613 2.7002 -2.67%
2006-02-15 0 7.500 7.450 7.500 7.300 7.500 138,598,350 1,029,231,080 7.4260 2.775 2.757 2.775 2.701 2.775 374,583,532 2.7477 -0.66%
2006-02-14 0 7.550 7.500 7.550 7.250 7.550 123,817,990 917,514,365 7.4102 2.794 2.775 2.794 2.683 2.794 334,637,317 2.7418 1.34%
2006-02-13 0 7.450 7.400 7.450 7.400 7.550 130,712,074 974,010,998 7.4516 2.757 2.738 2.757 2.738 2.794 353,269,648 2.7571 -1.97%
2006-02-10 0 7.600 7.550 7.600 7.450 7.600 75,416,000 568,208,226 7.5343 2.812 2.794 2.812 2.757 2.812 203,823,434 2.7877 1.33%
2006-02-09 0 7.500 7.500 7.550 7.450 7.600 107,944,940 812,993,098 7.5316 2.775 2.775 2.794 2.757 2.812 291,737,938 2.7867 0.00%
2006-02-08 0 7.500 7.500 7.550 7.400 7.650 208,419,360 1,568,614,378 7.5262 2.775 2.775 2.794 2.738 2.831 563,285,638 2.7848 -4.46%
2006-02-07 0 7.850 7.850 7.900 7.750 7.950 166,187,120 1,299,290,375 7.8182 2.905 2.905 2.923 2.868 2.942 449,146,461 2.8928 1.29%
2006-02-06 0 7.750 7.750 7.800 7.500 7.850 183,101,452 1,409,771,921 7.6994 2.868 2.868 2.886 2.775 2.905 494,860,066 2.8488 4.03%
2006-02-03 0 7.450 7.450 7.500 7.400 7.550 156,519,681 1,172,070,068 7.4883 2.757 2.757 2.775 2.738 2.794 423,018,708 2.7707 -2.61%
2006-02-02 0 7.650 7.600 7.650 7.600 7.850 195,269,993 1,510,875,891 7.7374 2.831 2.812 2.831 2.812 2.905 527,747,434 2.8629 -1.92%
2006-02-01 0 7.800 7.800 7.850 7.650 7.850 240,095,341 1,867,101,535 7.7765 2.886 2.886 2.905 2.831 2.905 648,894,888 2.8774 3.31%
2006-01-27 0 7.550 7.550 7.600 7.350 7.650 191,490,052 1,437,466,401 7.5067 2.794 2.794 2.812 2.720 2.831 517,531,558 2.7775 2.72%
2006-01-26 0 7.350 7.300 7.350 7.300 7.450 170,600,180 1,253,497,950 7.3476 2.720 2.701 2.720 2.701 2.757 461,073,440 2.7187 -2.00%
2006-01-25 0 7.500 7.500 7.550 7.500 7.600 146,203,500 1,102,828,742 7.5431 2.775 2.775 2.794 2.775 2.812 395,137,629 2.7910 -0.66%
2006-01-24 0 7.550 7.550 7.600 7.450 7.600 92,668,932 697,623,740 7.5281 2.794 2.794 2.812 2.757 2.812 250,452,158 2.7855 0.67%
2006-01-23 0 7.500 7.500 7.550 7.400 7.550 114,719,784 859,486,210 7.4920 2.775 2.775 2.794 2.738 2.794 310,048,005 2.7721 0.00%
2006-01-20 0 7.500 7.500 7.550 7.450 7.750 233,190,500 1,762,850,867 7.5597 2.775 2.775 2.794 2.757 2.868 630,233,484 2.7971 0.67%
2006-01-19 0 7.450 7.450 7.500 7.350 7.500 174,586,610 1,294,950,245 7.4172 2.757 2.757 2.775 2.720 2.775 471,847,385 2.7444 0.68%
2006-01-18 0 7.400 7.400 7.450 7.200 7.500 275,142,336 2,030,020,101 7.3781 2.738 2.738 2.757 2.664 2.775 743,614,826 2.7299 1.37%
2006-01-17 0 7.300 7.250 7.300 7.200 7.550 360,066,450 2,653,968,310 7.3708 2.701 2.683 2.701 2.664 2.794 973,135,413 2.7272 0.69%
2006-01-16 0 7.250 7.250 7.300 6.950 7.300 308,501,905 2,203,003,399 7.1410 2.683 2.683 2.701 2.572 2.701 833,774,234 2.6422 4.32%
2006-01-13 0 6.950 6.950 7.000 6.850 7.000 149,923,230 1,037,346,302 6.9192 2.572 2.572 2.590 2.535 2.590 405,190,776 2.5601 0.72%
2006-01-12 0 6.900 6.850 6.900 6.800 6.950 128,224,128 881,681,782 6.8761 2.553 2.535 2.553 2.516 2.572 346,545,588 2.5442 1.47%
2006-01-11 0 6.800 6.800 6.850 6.750 6.900 170,519,511 1,165,125,694 6.8328 2.516 2.516 2.535 2.498 2.553 460,855,419 2.5282 1.49%
2006-01-10 0 6.700 6.700 6.750 6.700 6.800 142,578,069 961,779,380 6.7456 2.479 2.479 2.498 2.479 2.516 385,339,339 2.4959 -0.74%
2006-01-09 0 6.750 6.750 6.800 6.600 6.800 189,708,976 1,276,316,373 6.7278 2.498 2.498 2.516 2.442 2.516 512,717,924 2.4893 3.05%
2006-01-06 0 6.550 6.550 6.600 6.500 6.600 93,118,220 609,737,803 6.5480 2.424 2.424 2.442 2.405 2.442 251,666,428 2.4228 0.00%
2006-01-05 0 6.550 6.550 6.600 6.550 6.650 135,329,238 891,923,640 6.5908 2.424 2.424 2.442 2.424 2.461 365,748,250 2.4386 0.00%
2006-01-04 0 6.550 6.550 6.600 6.450 6.600 236,727,646 1,546,675,129 6.5336 2.424 2.424 2.442 2.387 2.442 639,793,170 2.4175 3.15%
2006-01-03 0 6.350 6.350 6.400 6.300 6.400 48,418,000 308,016,304 6.3616 2.350 2.350 2.368 2.331 2.368 130,857,153 2.3538 0.00%
2005-12-30 0 6.350 6.300 6.350 6.250 6.350 58,261,950 367,336,403 6.3049 2.350 2.331 2.350 2.313 2.350 157,461,954 2.3329 0.79%
2005-12-29 0 6.300 6.300 6.350 6.300 6.400 88,132,346 558,653,368 6.3388 2.331 2.331 2.350 2.331 2.368 238,191,331 2.3454 0.00%
2005-12-28 0 6.300 6.300 6.350 6.250 6.350 79,625,670 501,896,642 6.3032 2.331 2.331 2.350 2.313 2.350 215,200,720 2.3322 -0.79%
2005-12-23 0 6.350 6.300 6.350 6.300 6.350 49,039,113 310,888,689 6.3396 2.350 2.331 2.350 2.331 2.350 132,535,807 2.3457 0.00%
2005-12-22 0 6.350 6.300 6.350 6.300 6.400 54,092,000 342,792,602 6.3372 2.350 2.331 2.350 2.331 2.368 146,192,017 2.3448 0.00%
2005-12-21 0 6.350 6.350 6.400 6.300 6.400 59,529,371 377,928,990 6.3486 2.350 2.350 2.368 2.331 2.368 160,887,356 2.3490 0.79%
2005-12-20 0 6.300 6.300 6.350 6.300 6.400 83,864,159 532,231,773 6.3464 2.331 2.331 2.350 2.331 2.368 226,655,894 2.3482 0.00%
2005-12-19 0 6.300 6.300 6.350 6.250 6.350 76,769,800 484,377,180 6.3095 2.331 2.331 2.350 2.313 2.350 207,482,288 2.3345 0.00%
2005-12-16 0 6.300 6.300 6.350 6.300 6.400 78,685,500 499,855,910 6.3526 2.331 2.331 2.350 2.331 2.368 212,659,765 2.3505 -1.56%
2005-12-15 0 6.400 6.350 6.400 6.300 6.400 72,316,502 459,429,124 6.3530 2.368 2.350 2.368 2.331 2.368 195,446,560 2.3507 0.79%
2005-12-14 0 6.350 6.300 6.350 6.300 6.400 91,657,778 581,183,923 6.3408 2.350 2.331 2.350 2.331 2.368 247,719,357 2.3461 -0.78%
2005-12-13 0 6.400 6.350 6.400 6.350 6.400 46,994,903 299,066,497 6.3638 2.368 2.350 2.368 2.350 2.368 127,011,012 2.3547 0.79%
2005-12-12 0 6.350 6.300 6.350 6.300 6.400 94,057,008 597,817,204 6.3559 2.350 2.331 2.350 2.331 2.368 254,203,648 2.3517 -0.78%
2005-12-09 0 6.400 6.350 6.400 6.300 6.400 88,799,206 564,014,019 6.3516 2.368 2.350 2.368 2.331 2.368 239,993,623 2.3501 0.79%
2005-12-08 0 6.350 6.300 6.350 6.250 6.400 133,517,500 846,819,327 6.3424 2.350 2.331 2.350 2.313 2.368 360,851,747 2.3467 -0.78%
2005-12-07 0 6.400 6.350 6.400 6.250 6.400 216,634,187 1,369,888,004 6.3235 2.368 2.350 2.368 2.313 2.368 585,487,481 2.3397 2.40%
2005-12-06 0 6.250 6.200 6.250 6.200 6.350 117,315,658 736,431,112 6.2773 2.313 2.294 2.313 2.294 2.350 317,063,757 2.3227 0.00%
2005-12-05 0 6.250 6.250 6.300 6.200 6.300 119,368,495 746,618,853 6.2547 2.313 2.313 2.331 2.294 2.331 322,611,867 2.3143 0.81%
2005-12-02 0 6.200 6.200 6.250 6.200 6.300 123,156,523 768,754,580 6.2421 2.294 2.294 2.313 2.294 2.331 332,849,600 2.3096 0.81%
2005-12-01 0 6.150 6.150 6.200 6.050 6.200 112,753,291 688,854,042 6.1094 2.276 2.276 2.294 2.239 2.294 304,733,252 2.2605 1.65%
2005-11-30 0 6.050 6.050 6.100 6.050 6.100 62,140,571 377,184,217 6.0699 2.239 2.239 2.257 2.239 2.257 167,944,529 2.2459 0.00%
2005-11-29 0 6.050 6.050 6.100 6.050 6.100 66,854,696 404,911,940 6.0566 2.239 2.239 2.257 2.239 2.257 180,685,182 2.2410 -1.63%
2005-11-28 0 6.150 6.100 6.150 6.050 6.150 60,549,400 370,396,200 6.1173 2.276 2.257 2.276 2.239 2.276 163,644,142 2.2634 1.65%
2005-11-25 0 6.050 6.050 6.100 6.050 6.150 83,255,305 508,193,072 6.1040 2.239 2.239 2.257 2.239 2.276 225,010,371 2.2585 -2.42%
2005-11-24 0 6.200 6.150 6.200 6.100 6.200 73,403,560 450,684,957 6.1398 2.294 2.276 2.294 2.257 2.294 198,384,503 2.2718 0.00%
2005-11-23 0 6.200 6.150 6.200 6.050 6.200 138,501,152 851,492,312 6.1479 2.294 2.276 2.294 2.239 2.294 374,320,839 2.2748 3.33%
2005-11-22 0 6.000 6.000 6.050 6.000 6.050 30,170,000 181,517,820 6.0165 2.220 2.220 2.239 2.220 2.239 81,539,103 2.2261 0.00%
2005-11-21 0 6.000 6.000 6.050 5.950 6.100 57,072,312 343,468,507 6.0181 2.220 2.220 2.239 2.202 2.257 154,246,773 2.2267 0.00%
2005-11-18 0 6.000 6.000 6.050 6.000 6.050 80,765,802 487,393,286 6.0346 2.220 2.220 2.239 2.220 2.239 218,282,103 2.2329 0.00%
2005-11-17 0 6.000 5.950 6.000 5.900 6.000 119,898,083 713,779,948 5.9532 2.220 2.202 2.220 2.183 2.220 324,043,161 2.2027 2.56%
2005-11-16 0 5.850 5.850 5.900 5.850 5.950 63,310,700 372,314,545 5.8808 2.165 2.165 2.183 2.165 2.202 171,106,984 2.1759 0.00%
2005-11-15 0 5.850 5.850 5.900 5.750 5.900 95,471,920 555,845,133 5.8221 2.165 2.165 2.183 2.128 2.183 258,027,668 2.1542 0.86%
2005-11-14 0 5.800 5.750 5.800 5.700 5.850 141,896,449 816,021,262 5.7508 2.146 2.128 2.146 2.109 2.165 383,497,156 2.1278 0.00%
2005-11-11 0 5.800 5.800 5.850 5.800 5.900 72,357,574 422,741,699 5.8424 2.146 2.146 2.165 2.146 2.183 195,557,563 2.1617 -1.69%
2005-11-10 0 5.900 5.900 5.950 5.850 5.950 89,469,000 526,467,787 5.8844 2.183 2.183 2.202 2.165 2.202 241,803,845 2.1773 0.00%
2005-11-09 0 5.900 5.900 5.950 5.850 6.000 87,838,395 520,276,105 5.9231 2.183 2.183 2.202 2.165 2.220 237,396,883 2.1916 0.85%
2005-11-08 0 5.850 5.850 5.900 5.850 5.950 75,969,714 447,670,324 5.8927 2.165 2.165 2.183 2.165 2.202 205,319,932 2.1804 -1.68%
2005-11-07 0 5.950 5.900 5.950 5.850 6.000 98,905,332 586,095,717 5.9258 2.202 2.183 2.202 2.165 2.220 267,306,996 2.1926 -1.65%
2005-11-04 0 6.050 6.000 6.050 5.950 6.100 89,301,755 537,159,638 6.0151 2.239 2.220 2.239 2.202 2.257 241,351,840 2.2256 1.68%
2005-11-03 0 5.950 5.950 6.000 5.950 6.000 52,091,826 310,551,040 5.9616 2.202 2.202 2.220 2.202 2.220 140,786,237 2.2058 -0.83%
2005-11-02 0 6.000 5.950 6.000 5.900 6.000 70,658,060 420,542,575 5.9518 2.220 2.202 2.220 2.183 2.220 190,964,363 2.2022 0.00%
2005-11-01 0 6.000 5.950 6.000 5.900 6.000 105,820,630 630,206,946 5.9554 2.220 2.202 2.220 2.183 2.220 285,996,661 2.2035 1.69%
2005-10-31 0 5.900 5.900 5.950 5.800 5.950 96,245,889 565,001,462 5.8704 2.183 2.183 2.202 2.146 2.202 260,119,439 2.1721 1.72%
2005-10-28 0 5.800 5.750 5.800 5.750 5.850 103,356,430 599,104,322 5.7965 2.146 2.128 2.146 2.128 2.165 279,336,778 2.1447 -0.85%
2005-10-27 0 5.850 5.850 5.900 5.850 5.900 52,593,033 308,293,148 5.8619 2.165 2.165 2.183 2.165 2.183 142,140,827 2.1689 -0.85%
2005-10-26 0 5.900 5.850 5.900 5.850 5.950 158,046,542 928,845,302 5.8770 2.183 2.165 2.183 2.165 2.202 427,145,286 2.1745 1.72%
2005-10-25 0 5.800 5.750 5.800 5.700 5.800 126,359,923 725,916,936 5.7448 2.146 2.128 2.146 2.109 2.146 341,507,285 2.1256 2.65%
2005-10-24 0 5.650 5.600 5.650 5.600 5.750 107,958,000 610,448,460 5.6545 2.091 2.072 2.091 2.072 2.128 291,773,235 2.0922 -0.88%
2005-10-21 0 5.700 5.700 5.750 5.600 5.750 213,635,396 1,218,842,580 5.7052 2.109 2.109 2.128 2.072 2.128 577,382,784 2.1110 -1.72%
2005-10-20 0 5.800 5.800 5.850 5.800 5.950 103,516,879 607,038,617 5.8642 2.146 2.146 2.165 2.146 2.202 279,770,417 2.1698 -0.85%
2005-10-19 0 5.850 5.850 5.900 5.800 5.950 189,984,000 1,119,310,304 5.8916 2.165 2.165 2.183 2.146 2.202 513,461,219 2.1799 -3.31%
2005-10-18 0 6.050 6.000 6.050 5.950 6.050 97,865,800 587,346,413 6.0015 2.239 2.220 2.239 2.202 2.239 264,497,499 2.2206 1.68%
2005-10-17 0 5.950 5.900 5.950 5.900 6.000 115,396,525 685,983,740 5.9446 2.202 2.183 2.202 2.183 2.220 311,877,002 2.1995 0.85%
2005-10-14 0 5.900 5.850 5.900 5.850 6.050 269,734,110 1,607,116,262 5.9581 2.183 2.165 2.183 2.165 2.239 728,998,257 2.2046 -3.28%
2005-10-13 0 6.100 6.050 6.100 6.050 6.150 107,590,500 657,359,399 6.1098 2.257 2.239 2.257 2.239 2.276 290,780,009 2.2607 -0.81%
2005-10-12 0 6.150 6.150 6.200 6.150 6.300 79,255,396 491,811,649 6.2054 2.276 2.276 2.294 2.276 2.331 214,199,997 2.2960 -1.60%
2005-10-10 0 6.250 6.200 6.250 6.200 6.300 61,313,164 382,096,518 6.2319 2.313 2.294 2.313 2.294 2.331 165,708,333 2.3058 0.81%
2005-10-07 0 6.200 6.150 6.200 6.050 6.250 184,205,812 1,134,667,397 6.1598 2.294 2.276 2.294 2.239 2.313 497,844,770 2.2792 0.81%
2005-10-06 0 6.150 6.100 6.150 6.100 6.250 188,644,775 1,165,543,481 6.1785 2.276 2.257 2.276 2.257 2.313 509,841,755 2.2861 -3.15%
2005-10-05 0 6.350 6.300 6.350 6.300 6.400 141,849,406 902,250,714 6.3606 2.350 2.331 2.350 2.331 2.368 383,370,015 2.3535 -1.55%
2005-10-04 0 6.450 6.450 6.500 6.400 6.550 112,644,569 730,068,636 6.4812 2.387 2.387 2.405 2.368 2.424 304,439,414 2.3981 -0.77%
2005-10-03 0 6.500 6.450 6.500 6.400 6.500 64,298,652 415,868,362 6.4678 2.405 2.387 2.405 2.368 2.405 173,777,077 2.3931 0.00%
2005-09-30 0 6.500 6.450 6.500 6.450 6.550 144,305,116 936,350,411 6.4887 2.405 2.387 2.405 2.387 2.424 390,006,952 2.4009 0.00%
2005-09-29 0 6.500 6.450 6.500 6.300 6.500 142,442,410 911,788,823 6.4011 2.405 2.387 2.405 2.331 2.405 384,972,700 2.3685 3.17%
2005-09-28 0 6.300 6.250 6.300 6.200 6.300 50,698,000 317,797,374 6.2684 2.331 2.313 2.331 2.294 2.331 137,019,206 2.3194 0.80%
2005-09-27 0 6.250 6.200 6.250 6.200 6.300 80,634,000 504,169,010 6.2526 2.313 2.294 2.313 2.294 2.331 217,925,888 2.3135 0.00%
2005-09-26 0 6.250 6.250 6.300 6.200 6.300 97,963,400 611,951,032 6.2467 2.313 2.313 2.331 2.294 2.331 264,761,279 2.3113 -0.79%
2005-09-23 0 6.300 6.250 6.300 6.250 6.350 133,616,098 838,042,791 6.2720 2.331 2.313 2.331 2.313 2.350 361,118,223 2.3207 -0.79%
2005-09-22 0 6.350 6.350 6.400 6.300 6.400 124,065,000 788,684,484 6.3570 2.350 2.350 2.368 2.331 2.368 335,304,900 2.3521 -0.78%
2005-09-21 0 6.400 6.350 6.400 6.350 6.450 163,720,500 1,046,332,652 6.3910 2.368 2.350 2.368 2.350 2.387 442,480,038 2.3647 0.00%
2005-09-20 0 6.400 6.350 6.400 6.250 6.400 259,665,000 1,644,493,294 6.3331 2.368 2.350 2.368 2.313 2.368 701,784,926 2.3433 3.23%
2005-09-16 0 6.200 6.150 6.200 6.150 6.250 102,195,970 633,118,127 6.1951 2.294 2.276 2.294 2.276 2.313 276,200,455 2.2922 0.00%
2005-09-15 0 6.200 6.200 6.250 6.150 6.250 185,863,500 1,149,879,236 6.1867 2.294 2.294 2.313 2.276 2.313 502,324,929 2.2891 0.81%
2005-09-14 0 6.150 6.100 6.150 6.000 6.150 150,074,389 917,144,673 6.1113 2.276 2.257 2.276 2.220 2.276 405,599,307 2.2612 -0.81%
2005-09-13 0 6.200 6.150 6.200 6.150 6.250 90,918,577 563,939,892 6.2027 2.294 2.276 2.294 2.276 2.313 245,721,552 2.2950 -0.80%
2005-09-12 0 6.250 6.200 6.250 6.200 6.300 94,989,033 592,214,204 6.2346 2.313 2.294 2.313 2.294 2.331 256,722,591 2.3068 0.81%
2005-09-09 0 6.200 6.150 6.200 6.150 6.200 85,649,433 529,870,831 6.1865 2.294 2.276 2.294 2.276 2.294 231,480,873 2.2890 0.00%
2005-09-08 0 6.200 6.150 6.200 6.100 6.300 184,850,700 1,143,180,574 6.1843 2.294 2.276 2.294 2.257 2.331 499,587,679 2.2882 -1.59%
2005-09-07 0 6.300 6.250 6.300 6.200 6.300 102,577,467 644,384,031 6.2819 2.331 2.313 2.331 2.294 2.331 277,231,510 2.3244 0.02%
2005-09-06 0 6.450 6.400 6.450 6.350 6.450 153,816,900 985,877,115 6.4094 2.331 2.312 2.331 2.294 2.331 425,702,049 2.3159 0.00%
2005-09-05 0 6.450 6.400 6.450 6.400 6.500 101,859,000 657,330,830 6.4533 2.331 2.312 2.331 2.312 2.349 281,903,907 2.3318 0.00%
2005-09-02 0 6.450 6.450 6.500 6.400 6.500 203,682,725 1,317,003,599 6.4660 2.331 2.331 2.349 2.312 2.349 563,710,186 2.3363 1.57%
2005-09-01 0 6.350 6.300 6.350 6.250 6.450 384,740,737 2,451,357,759 6.3715 2.294 2.276 2.294 2.258 2.331 1,064,804,453 2.3022 0.79%
2005-08-31 1 - - - - - 0 0 - 2.276 - - - - 0 - 0.00%
2005-08-30 0 6.300 6.250 6.300 6.250 6.450 211,229,825 1,335,653,214 6.3232 2.276 2.258 2.276 2.258 2.331 584,597,462 2.2847 -2.33%
2005-08-29 0 6.450 6.450 6.500 6.400 6.550 154,924,000 1,000,798,468 6.4599 2.331 2.331 2.349 2.312 2.367 428,766,047 2.3341 -0.77%
2005-08-26 0 6.500 6.450 6.500 6.450 6.550 145,145,000 942,570,200 6.4940 2.349 2.331 2.349 2.331 2.367 401,701,789 2.3464 0.78%
2005-08-25 0 6.450 6.450 6.500 6.250 6.500 190,638,000 1,224,117,060 6.4212 2.331 2.331 2.349 2.258 2.349 527,607,742 2.3201 2.38%
2005-08-24 0 6.300 6.200 6.250 6.200 6.500 181,515,120 1,148,771,571 6.3288 2.276 2.240 2.258 2.240 2.349 502,359,354 2.2868 -1.56%
2005-08-23 0 6.400 6.350 6.400 6.300 6.500 278,514,920 1,784,616,042 6.4076 2.312 2.294 2.312 2.276 2.349 770,814,989 2.3152 1.59%
2005-08-22 0 6.300 6.300 6.350 6.250 6.500 249,576,800 1,585,545,336 6.3529 2.276 2.276 2.294 2.258 2.349 690,726,150 2.2955 0.00%
2005-08-19 0 6.300 6.250 6.300 6.250 6.400 323,798,042 2,052,146,555 6.3377 2.276 2.258 2.276 2.258 2.312 896,140,086 2.2900 -4.55%
2005-08-18 0 6.600 6.550 6.600 6.400 6.700 212,218,613 1,396,134,340 6.5788 2.385 2.367 2.385 2.312 2.421 587,334,021 2.3771 -3.65%
2005-08-17 0 6.850 6.800 6.850 6.650 6.900 177,012,000 1,199,994,539 6.7792 2.475 2.457 2.475 2.403 2.493 489,896,566 2.4495 -2.84%
2005-08-16 0 7.050 7.000 7.050 6.950 7.150 73,667,220 516,261,091 7.0080 2.547 2.529 2.547 2.511 2.583 203,880,630 2.5322 -2.08%
2005-08-15 0 7.200 7.150 7.200 7.050 7.200 67,663,399 482,337,007 7.1285 2.602 2.583 2.602 2.547 2.602 187,264,518 2.5757 0.70%
2005-08-12 0 7.150 7.150 7.200 7.100 7.250 56,442,820 405,049,441 7.1763 2.583 2.583 2.602 2.565 2.620 156,210,560 2.5930 0.70%
2005-08-11 0 7.100 7.100 7.150 7.000 7.200 97,777,816 697,352,794 7.1320 2.565 2.565 2.583 2.529 2.602 270,608,864 2.5770 0.71%
2005-08-10 0 7.050 7.050 7.100 6.900 7.100 70,932,000 497,696,610 7.0165 2.547 2.547 2.565 2.493 2.565 196,310,664 2.5352 0.71%
2005-08-09 0 7.000 7.000 7.050 7.000 7.200 101,950,364 723,148,003 7.0931 2.529 2.529 2.547 2.529 2.602 282,156,765 2.5629 -0.71%
2005-08-08 0 7.050 7.050 7.100 6.900 7.100 83,180,350 585,072,602 7.0338 2.547 2.547 2.565 2.493 2.565 230,209,070 2.5415 2.17%
2005-08-05 0 6.900 6.900 6.950 6.750 6.900 129,085,150 882,519,799 6.8367 2.493 2.493 2.511 2.439 2.493 357,254,716 2.4703 0.00%
2005-08-04 0 6.900 6.850 6.900 6.850 7.150 152,689,336 1,061,878,264 6.9545 2.493 2.475 2.493 2.475 2.583 422,581,415 2.5128 -1.43%
2005-08-03 0 7.000 7.000 7.050 6.950 7.350 224,377,768 1,590,012,077 7.0863 2.529 2.529 2.547 2.511 2.656 620,985,572 2.5605 -4.76%
2005-08-02 0 7.350 7.300 7.350 7.100 7.450 123,908,200 902,553,000 7.2840 2.656 2.638 2.656 2.565 2.692 342,927,043 2.6319 4.26%
2005-08-01 0 7.050 7.050 7.100 6.950 7.150 112,196,700 790,768,193 7.0481 2.547 2.547 2.565 2.511 2.583 310,514,417 2.5466 1.44%
2005-07-29 0 6.950 6.950 7.000 6.800 7.050 152,876,119 1,062,291,976 6.9487 2.511 2.511 2.529 2.457 2.547 423,098,353 2.5107 2.96%
2005-07-28 0 6.750 6.750 6.800 6.700 6.900 150,338,300 1,019,532,412 6.7816 2.439 2.439 2.457 2.421 2.493 416,074,712 2.4504 -0.74%
2005-07-27 0 6.800 6.800 6.850 6.600 6.900 178,327,860 1,202,778,123 6.7448 2.457 2.457 2.475 2.385 2.493 493,538,326 2.4371 1.49%
2005-07-26 0 6.700 6.700 6.750 6.650 6.850 103,914,128 698,071,423 6.7178 2.421 2.421 2.439 2.403 2.475 287,591,657 2.4273 0.00%
2005-07-25 0 6.700 6.650 6.700 6.400 6.700 187,490,263 1,234,663,917 6.5852 2.421 2.403 2.421 2.312 2.421 518,896,097 2.3794 3.88%
2005-07-22 0 6.450 6.450 6.500 6.250 6.500 250,876,580 1,606,119,045 6.4020 2.331 2.331 2.349 2.258 2.349 694,323,408 2.3132 -0.77%
2005-07-21 0 6.500 6.450 6.500 6.100 6.550 281,420,080 1,771,503,090 6.2949 2.349 2.331 2.349 2.204 2.367 778,855,280 2.2745 6.56%
2005-07-20 0 6.100 6.050 6.100 6.050 6.200 115,035,000 703,503,242 6.1156 2.204 2.186 2.204 2.186 2.240 318,369,667 2.2097 2.52%
2005-07-19 0 5.950 5.950 6.000 5.950 6.050 58,691,830 350,817,292 5.9773 2.150 2.150 2.168 2.150 2.186 162,434,897 2.1597 -1.65%
2005-07-18 0 6.050 6.000 6.050 6.000 6.100 59,927,300 361,294,627 6.0289 2.186 2.168 2.186 2.168 2.204 165,854,171 2.1784 0.83%
2005-07-15 0 6.000 6.000 6.050 6.000 6.100 130,856,432 792,245,659 6.0543 2.168 2.168 2.186 2.168 2.204 362,156,897 2.1876 -2.44%
2005-07-14 0 6.150 6.150 6.200 6.100 6.200 112,451,709 692,667,516 6.1597 2.222 2.222 2.240 2.204 2.240 311,220,178 2.2257 -0.81%
2005-07-13 0 6.200 6.200 6.250 6.050 6.250 121,664,626 750,261,476 6.1666 2.240 2.240 2.258 2.186 2.258 336,717,751 2.2282 2.48%
2005-07-12 0 6.050 6.050 6.100 6.000 6.150 76,060,500 460,806,723 6.0584 2.186 2.186 2.204 2.168 2.222 210,504,247 2.1891 0.83%
2005-07-11 0 6.000 6.000 6.050 5.850 6.100 140,148,287 838,079,902 5.9800 2.168 2.168 2.186 2.114 2.204 387,872,938 2.1607 0.84%
2005-07-08 0 5.950 5.900 5.950 5.900 6.150 94,120,600 565,159,854 6.0046 2.150 2.132 2.150 2.132 2.222 260,487,191 2.1696 -1.65%
2005-07-07 0 6.050 6.050 6.100 6.000 6.250 132,577,000 811,794,440 6.1232 2.186 2.186 2.204 2.168 2.258 366,918,723 2.2125 -0.82%
2005-07-06 0 6.100 6.100 6.150 6.000 6.200 118,952,933 725,470,191 6.0988 2.204 2.204 2.222 2.168 2.240 329,212,897 2.2037 3.39%
2005-07-05 0 5.900 5.900 5.950 5.850 6.100 142,344,804 849,976,387 5.9712 2.132 2.132 2.150 2.114 2.204 393,951,996 2.1576 0.00%
2005-07-04 0 5.900 5.850 5.900 5.800 5.900 63,096,400 368,784,390 5.8448 2.132 2.114 2.132 2.096 2.132 174,624,939 2.1119 2.61%
2005-06-30 0 5.750 5.700 5.750 5.700 5.850 68,051,720 393,408,478 5.7810 2.078 2.060 2.078 2.060 2.114 188,339,231 2.0888 -1.71%
2005-06-29 0 5.850 5.800 5.850 5.700 5.900 145,354,847 844,152,806 5.8075 2.114 2.096 2.114 2.060 2.132 402,282,559 2.0984 0.00%
2005-06-28 0 5.850 5.850 5.900 5.700 5.950 138,433,756 803,511,724 5.8043 2.114 2.114 2.132 2.060 2.150 383,127,820 2.0972 3.54%
2005-06-27 0 5.650 5.650 5.700 5.650 5.800 74,429,400 422,468,100 5.6761 2.041 2.041 2.060 2.041 2.096 205,990,032 2.0509 -2.59%
2005-06-24 0 5.800 5.750 5.800 5.700 5.800 66,686,863 383,496,940 5.7507 2.096 2.078 2.096 2.060 2.096 184,561,867 2.0779 1.75%
2005-06-23 0 5.700 5.700 5.750 5.650 5.800 121,278,826 692,535,518 5.7103 2.060 2.060 2.078 2.041 2.096 335,650,015 2.0633 0.00%
2005-06-22 0 5.700 5.600 5.650 5.550 5.750 174,399,610 984,299,390 5.6439 2.060 2.023 2.041 2.005 2.078 482,666,543 2.0393 1.79%
2005-06-21 0 5.600 5.550 5.600 5.450 5.650 128,359,350 713,999,448 5.5625 2.023 2.005 2.023 1.969 2.041 355,245,999 2.0099 0.90%
2005-06-20 0 5.550 5.550 5.600 5.450 5.600 122,142,000 677,163,036 5.5441 2.005 2.005 2.023 1.969 2.023 338,038,926 2.0032 3.74%
2005-06-17 0 5.350 5.350 5.400 5.350 5.500 140,257,406 759,847,491 5.4175 1.933 1.933 1.951 1.933 1.987 388,174,935 1.9575 -1.83%
2005-06-16 0 5.450 5.450 5.500 5.300 5.500 115,653,000 626,587,624 5.4178 1.969 1.969 1.987 1.915 1.987 320,080,037 1.9576 2.83%
2005-06-15 0 5.300 5.300 5.350 5.250 5.350 111,669,458 590,996,945 5.2924 1.915 1.915 1.933 1.897 1.933 309,055,228 1.9123 1.92%
2005-06-14 0 5.200 5.200 5.250 5.200 5.400 187,611,376 990,179,435 5.2778 1.879 1.879 1.897 1.879 1.951 519,231,288 1.9070 -3.70%
2005-06-13 0 5.400 5.350 5.400 5.350 5.500 66,476,280 358,457,190 5.3923 1.951 1.933 1.951 1.933 1.987 183,979,060 1.9484 -0.92%
2005-06-10 0 5.450 5.400 5.450 5.400 5.500 174,658,218 951,346,741 5.4469 1.969 1.951 1.969 1.951 1.987 483,382,263 1.9681 2.83%
2005-06-09 0 5.300 - - - - 18,089,000 95,690,010 5.2900 1.915 - - - - 50,062,928 1.9114 0.00%
2005-06-08 0 5.300 5.300 5.350 5.200 5.400 153,909,943 815,223,091 5.2968 1.915 1.915 1.933 1.879 1.951 425,959,554 1.9139 0.95%
2005-06-07 0 5.250 5.200 5.250 5.150 5.300 134,431,705 703,327,155 5.2319 1.897 1.879 1.897 1.861 1.915 372,051,785 1.8904 1.94%
2005-06-06 0 5.150 5.150 5.200 5.000 5.250 162,782,700 831,597,299 5.1086 1.861 1.861 1.879 1.807 1.897 450,515,704 1.8459 3.00%
2005-06-03 0 5.000 5.000 5.050 4.975 5.050 123,127,734 618,949,644 5.0269 1.807 1.807 1.825 1.798 1.825 340,767,033 1.8163 0.50%
2005-06-02 0 4.975 4.975 5.000 4.950 5.050 119,105,374 595,028,244 4.9958 1.798 1.798 1.807 1.789 1.825 329,634,791 1.8051 0.51%
2005-06-01 0 4.950 4.950 4.975 4.950 5.000 108,462,030 539,635,296 4.9753 1.789 1.789 1.798 1.789 1.807 300,178,384 1.7977 -0.50%
2005-05-31 0 4.975 4.975 5.000 4.925 5.000 86,348,830 429,814,301 4.9777 1.798 1.798 1.807 1.780 1.807 238,978,122 1.7986 0.51%
2005-05-30 0 4.950 4.950 4.975 4.950 5.000 53,254,800 264,254,387 4.9621 1.789 1.789 1.798 1.789 1.807 147,387,429 1.7929 0.51%
2005-05-27 0 4.925 4.925 4.950 4.900 4.950 87,547,382 430,732,518 4.9200 1.780 1.780 1.789 1.770 1.789 242,295,222 1.7777 1.55%
2005-05-26 0 4.850 4.850 4.875 4.850 4.900 77,533,500 376,921,644 4.8614 1.752 1.752 1.761 1.752 1.770 214,580,906 1.7565 0.52%
2005-05-25 0 4.825 4.825 4.850 4.800 4.850 85,538,000 413,022,792 4.8285 1.743 1.743 1.752 1.734 1.752 236,734,077 1.7447 0.00%
2005-05-24 0 4.825 4.825 4.850 4.800 4.850 65,847,265 318,478,255 4.8366 1.743 1.743 1.752 1.734 1.752 182,238,204 1.7476 1.05%
2005-05-23 0 4.775 4.775 4.800 4.775 4.850 62,634,000 300,409,750 4.7963 1.725 1.725 1.734 1.725 1.752 173,345,205 1.7330 -1.55%
2005-05-20 0 4.850 4.825 4.850 4.775 4.850 80,907,342 389,141,380 4.8097 1.752 1.743 1.752 1.725 1.752 223,918,316 1.7379 1.57%
2005-05-19 0 4.775 4.750 4.775 4.750 4.800 57,381,773 273,769,800 4.7710 1.725 1.716 1.725 1.716 1.734 158,809,197 1.7239 0.53%
2005-05-18 0 4.750 4.725 4.750 4.725 4.775 63,305,709 300,410,142 4.7454 1.716 1.707 1.716 1.707 1.725 175,204,220 1.7146 1.06%
2005-05-17 0 4.700 4.700 4.725 4.675 4.775 99,029,455 467,492,084 4.7207 1.698 1.698 1.707 1.689 1.725 274,072,887 1.7057 -1.57%
2005-05-13 0 4.775 4.775 4.800 4.775 4.825 64,209,918 307,447,366 4.7882 1.725 1.725 1.734 1.725 1.743 177,706,700 1.7301 -2.05%
2005-05-12 0 4.875 4.850 4.875 4.850 4.925 90,256,500 440,712,248 4.8829 1.761 1.752 1.761 1.752 1.780 249,792,949 1.7643 0.00%
2005-05-11 0 4.875 4.875 4.900 4.825 4.925 92,212,000 449,411,150 4.8737 1.761 1.761 1.770 1.743 1.780 255,204,970 1.7610 0.52%
2005-05-10 0 4.850 4.850 4.875 4.825 4.875 82,572,186 400,784,273 4.8537 1.752 1.752 1.761 1.743 1.761 228,525,921 1.7538 0.52%
2005-05-09 0 4.825 4.800 4.825 4.775 4.850 85,716,395 411,633,563 4.8023 1.743 1.734 1.743 1.725 1.752 237,227,801 1.7352 1.58%
2005-05-06 0 4.750 4.750 4.775 4.750 4.800 47,916,820 228,522,837 4.7692 1.716 1.716 1.725 1.716 1.734 132,614,092 1.7232 0.00%
2005-05-05 0 4.750 4.750 4.775 4.725 4.775 79,336,430 377,506,357 4.7583 1.716 1.716 1.725 1.707 1.725 219,570,677 1.7193 1.06%
2005-05-04 0 4.700 4.675 4.700 4.650 4.700 61,493,325 287,844,666 4.6809 1.698 1.689 1.698 1.680 1.698 170,188,285 1.6913 0.00%
2005-05-03 0 4.700 4.675 4.700 4.650 4.725 93,842,146 439,307,536 4.6813 1.698 1.689 1.698 1.680 1.707 259,716,545 1.6915 0.53%
2005-04-29 0 4.675 4.650 4.675 4.650 4.725 151,131,968 707,453,243 4.6810 1.689 1.680 1.689 1.680 1.707 418,271,259 1.6914 -2.09%
2005-04-28 0 4.775 4.775 4.800 4.750 4.800 62,051,475 295,974,773 4.7698 1.725 1.725 1.734 1.716 1.734 171,733,015 1.7235 -1.04%
2005-04-27 0 4.825 4.825 4.850 4.825 4.875 37,909,700 183,901,267 4.8510 1.743 1.743 1.752 1.743 1.761 104,918,491 1.7528 -1.03%
2005-04-26 0 4.875 4.850 4.875 4.800 4.900 117,618,000 570,855,600 4.8535 1.761 1.752 1.761 1.734 1.770 325,518,351 1.7537 2.09%
2005-04-25 0 4.775 4.775 4.800 4.750 4.825 62,128,906 297,507,389 4.7886 1.725 1.725 1.734 1.716 1.743 171,947,313 1.7302 -0.52%
2005-04-22 0 4.800 4.775 4.800 4.750 4.800 92,385,969 441,205,350 4.7757 1.734 1.725 1.734 1.716 1.734 255,686,445 1.7256 1.35%
2005-04-21 0 4.875 4.850 4.875 4.775 4.900 133,438,223 646,281,112 4.8433 1.711 1.702 1.711 1.676 1.720 380,134,067 1.7001 1.56%
2005-04-20 0 4.800 4.800 4.825 4.800 4.850 67,120,600 323,355,235 4.8175 1.685 1.685 1.694 1.685 1.702 191,210,780 1.6911 0.52%
2005-04-19 0 4.775 4.750 4.775 4.725 4.800 52,522,808 250,064,474 4.7611 1.676 1.667 1.676 1.659 1.685 149,625,109 1.6713 2.14%
2005-04-18 0 4.675 4.700 4.725 4.675 4.775 172,167,341 812,502,374 4.7193 1.641 1.650 1.659 1.641 1.676 490,464,202 1.6566 -2.60%
2005-04-15 0 4.800 4.775 4.800 4.775 4.875 116,857,523 562,840,028 4.8165 1.685 1.676 1.685 1.676 1.711 332,899,559 1.6907 -0.52%
2005-04-14 0 4.825 4.825 4.850 4.800 4.850 91,864,100 443,487,614 4.8276 1.694 1.694 1.702 1.685 1.702 261,699,183 1.6946 -1.53%
2005-04-13 0 4.900 4.900 4.925 4.875 4.925 118,824,704 582,173,145 4.8994 1.720 1.720 1.729 1.711 1.729 338,503,594 1.7198 -0.51%
2005-04-12 0 4.925 4.925 4.950 4.925 4.975 77,296,885 381,288,807 4.9328 1.729 1.729 1.738 1.729 1.746 220,200,619 1.7316 -0.51%
2005-04-11 0 4.950 4.950 4.975 4.950 5.000 61,390,158 305,633,895 4.9785 1.738 1.738 1.746 1.738 1.755 174,886,100 1.7476 -1.00%
2005-04-08 0 5.000 5.000 5.050 4.975 5.050 58,689,000 294,723,376 5.0218 1.755 1.755 1.773 1.746 1.773 167,191,137 1.7628 0.00%
2005-04-07 0 5.000 5.000 5.050 4.975 5.050 79,248,854 397,284,834 5.0131 1.755 1.755 1.773 1.746 1.773 225,761,319 1.7598 0.50%
2005-04-06 0 4.975 4.975 5.000 4.950 5.050 117,151,102 585,495,760 4.9978 1.746 1.746 1.755 1.738 1.773 333,735,896 1.7544 -1.49%
2005-04-04 0 5.050 5.050 5.100 5.000 5.100 134,572,500 680,061,452 5.0535 1.773 1.773 1.790 1.755 1.790 383,365,355 1.7739 1.00%
2005-04-01 0 5.000 4.975 5.000 4.925 5.050 151,692,000 752,453,186 4.9604 1.755 1.746 1.755 1.729 1.773 432,134,779 1.7412 3.09%
2005-03-31 0 4.850 4.850 4.875 4.850 4.900 81,586,820 398,150,069 4.8801 1.702 1.702 1.711 1.702 1.720 232,421,633 1.7131 0.00%
2005-03-30 0 4.850 4.850 4.875 4.750 4.875 83,808,000 404,450,622 4.8259 1.702 1.702 1.711 1.667 1.711 238,749,252 1.6940 1.57%
2005-03-29 0 4.775 4.800 4.825 4.700 4.825 88,371,000 421,694,171 4.7719 1.676 1.685 1.694 1.650 1.694 251,748,164 1.6751 0.53%
2005-03-24 0 4.750 4.750 4.775 4.725 4.800 127,635,900 608,319,998 4.7661 1.667 1.667 1.676 1.659 1.685 363,604,616 1.6730 -1.55%
2005-03-23 0 4.825 4.825 4.850 4.800 4.925 163,334,000 794,498,675 4.8643 1.694 1.694 1.702 1.685 1.729 465,300,095 1.7075 -3.02%
2005-03-22 0 4.975 4.950 4.975 4.950 5.150 138,396,942 695,621,592 5.0263 1.746 1.738 1.746 1.738 1.808 394,260,290 1.7644 -2.45%
2005-03-21 0 5.100 5.050 5.100 5.050 5.150 105,114,452 534,278,524 5.0828 1.790 1.773 1.790 1.773 1.808 299,446,315 1.7842 2.00%
2005-03-18 0 5.000 5.000 5.050 4.975 5.050 106,050,000 531,614,820 5.0129 1.755 1.755 1.773 1.746 1.773 302,111,471 1.7597 1.52%
2005-03-17 0 4.925 4.925 4.950 4.850 4.975 111,603,000 549,496,868 4.9237 1.729 1.729 1.738 1.702 1.746 317,930,660 1.7284 0.00%
2005-03-16 0 4.925 4.925 4.950 4.850 4.950 92,608,000 454,723,242 4.9102 1.729 1.729 1.738 1.702 1.738 263,818,379 1.7236 0.51%
2005-03-15 0 4.900 4.900 4.925 4.900 5.050 170,099,169 841,232,021 4.9455 1.720 1.720 1.729 1.720 1.773 484,572,468 1.7360 0.00%
2005-03-14 0 4.900 4.900 4.925 4.850 4.950 72,160,922 353,451,694 4.8981 1.720 1.720 1.729 1.702 1.738 205,569,470 1.7194 1.03%
2005-03-11 0 4.850 4.850 4.875 4.850 4.900 77,525,400 378,321,340 4.8800 1.702 1.702 1.711 1.702 1.720 220,851,604 1.7130 -2.02%
2005-03-10 0 4.950 4.925 4.950 4.875 5.050 224,070,622 1,105,944,022 4.9357 1.738 1.729 1.738 1.711 1.773 638,324,425 1.7326 -0.50%
2005-03-09 0 4.975 4.975 5.000 4.975 5.100 193,600,561 973,169,793 5.0267 1.746 1.746 1.755 1.746 1.790 551,522,398 1.7645 0.00%
2005-03-08 0 4.975 4.950 4.975 4.825 4.975 198,743,922 977,852,085 4.9202 1.746 1.738 1.746 1.694 1.746 566,174,622 1.7271 3.65%
2005-03-07 0 4.800 4.800 4.825 4.800 4.850 84,927,000 408,103,031 4.8053 1.685 1.685 1.694 1.685 1.702 241,937,019 1.6868 1.59%
2005-03-04 0 4.725 4.725 4.750 4.700 4.825 134,955,047 644,046,466 4.7723 1.659 1.659 1.667 1.650 1.694 384,455,142 1.6752 -0.53%
2005-03-03 0 4.750 4.750 4.775 4.725 4.825 141,308,300 675,736,901 4.7820 1.667 1.667 1.676 1.659 1.694 402,554,063 1.6786 1.06%
2005-03-02 0 4.700 4.700 4.725 4.700 4.900 235,423,804 1,129,731,910 4.7987 1.650 1.650 1.659 1.650 1.720 670,666,966 1.6845 -4.57%
2005-03-01 0 4.925 4.900 4.925 4.850 4.925 113,542,500 556,420,890 4.9006 1.729 1.720 1.729 1.702 1.729 323,455,839 1.7202 0.00%
2005-02-28 0 4.925 4.900 4.925 4.900 4.975 200,336,953 989,496,843 4.9392 1.729 1.720 1.729 1.720 1.746 570,712,792 1.7338 2.60%
2005-02-25 0 4.800 4.800 4.825 4.775 4.850 134,545,902 646,329,970 4.8038 1.685 1.685 1.694 1.676 1.702 383,289,584 1.6863 2.67%
2005-02-24 0 4.675 4.675 4.700 4.675 4.700 56,722,200 266,132,775 4.6919 1.641 1.641 1.650 1.641 1.650 161,588,188 1.6470 0.54%
2005-02-23 0 4.650 4.650 4.675 4.625 4.700 73,884,400 345,158,020 4.6716 1.632 1.632 1.641 1.624 1.650 210,479,253 1.6399 -1.06%
2005-02-22 0 4.700 4.675 4.700 4.675 4.725 81,219,933 381,033,643 4.6914 1.650 1.641 1.650 1.641 1.659 231,376,459 1.6468 0.53%
2005-02-21 0 4.675 4.675 4.700 4.650 4.700 50,151,000 234,355,371 4.6730 1.641 1.641 1.650 1.632 1.650 142,868,387 1.6404 1.08%
2005-02-18 0 4.625 4.625 4.650 4.600 4.650 61,445,478 284,541,656 4.6308 1.624 1.624 1.632 1.615 1.632 175,043,694 1.6255 -0.54%
2005-02-17 0 4.650 4.650 4.675 4.625 4.700 116,052,883 539,776,158 4.6511 1.632 1.632 1.641 1.624 1.650 330,607,329 1.6327 1.09%
2005-02-16 0 4.600 4.575 4.600 4.575 4.650 103,963,642 478,731,161 4.6048 1.615 1.606 1.615 1.606 1.632 296,167,929 1.6164 -0.54%
2005-02-15 0 4.625 4.600 4.625 4.575 4.625 136,224,200 625,724,370 4.5933 1.624 1.615 1.624 1.606 1.624 388,070,660 1.6124 1.09%
2005-02-14 0 4.575 4.575 4.600 4.550 4.600 149,070,256 682,257,118 4.5767 1.606 1.606 1.615 1.597 1.615 424,666,048 1.6066 2.81%
2005-02-08 0 4.450 4.450 4.475 4.450 4.475 53,670,292 239,602,678 4.4643 1.562 1.562 1.571 1.562 1.571 152,894,020 1.5671 0.56%
2005-02-07 0 4.425 4.425 4.450 4.400 4.475 155,115,516 686,899,007 4.4283 1.553 1.553 1.562 1.545 1.571 441,887,569 1.5545 1.72%
2005-02-04 0 4.350 4.325 4.350 4.325 4.375 83,025,620 361,302,987 4.3517 1.527 1.518 1.527 1.518 1.536 236,520,436 1.5276 1.16%
2005-02-03 0 4.300 4.300 4.325 4.300 4.350 50,230,300 216,604,256 4.3122 1.509 1.509 1.518 1.509 1.527 143,094,294 1.5137 -0.58%
2005-02-02 0 4.325 4.300 4.325 4.275 4.350 83,673,900 360,439,493 4.3077 1.518 1.509 1.518 1.501 1.527 238,367,233 1.5121 0.58%
2005-02-01 0 4.300 4.300 4.325 4.300 4.375 82,161,752 355,782,944 4.3303 1.509 1.509 1.518 1.509 1.536 234,059,479 1.5201 -0.58%
2005-01-31 0 4.325 4.300 4.325 4.275 4.325 55,886,006 240,778,126 4.3084 1.518 1.509 1.518 1.501 1.518 159,206,068 1.5124 0.00%
2005-01-28 0 4.325 4.300 4.325 4.275 4.350 56,725,506 244,698,716 4.3137 1.518 1.509 1.518 1.501 1.527 161,597,606 1.5142 0.58%
2005-01-27 0 4.300 4.300 4.325 4.300 4.375 117,360,873 509,307,761 4.3397 1.509 1.509 1.518 1.509 1.536 334,333,484 1.5234 0.00%
2005-01-26 0 4.300 4.275 4.300 4.275 4.325 104,421,310 449,139,524 4.3012 1.509 1.501 1.509 1.501 1.518 297,471,717 1.5099 0.58%
2005-01-25 0 4.275 4.275 4.300 4.225 4.300 86,480,965 368,730,757 4.2637 1.501 1.501 1.509 1.483 1.509 246,363,900 1.4967 1.79%
2005-01-24 0 4.200 4.200 4.225 4.200 4.275 64,430,940 272,796,749 4.2339 1.474 1.474 1.483 1.474 1.501 183,548,572 1.4862 0.00%
2005-01-21 0 4.200 4.200 4.225 4.200 4.250 38,362,000 161,924,419 4.2210 1.474 1.474 1.483 1.474 1.492 109,284,302 1.4817 -0.59%
2005-01-20 0 4.225 4.225 4.250 4.200 4.275 65,800,100 278,813,838 4.2373 1.483 1.483 1.492 1.474 1.501 187,448,986 1.4874 -0.59%
2005-01-19 0 4.250 4.250 4.275 4.225 4.300 134,841,940 575,616,092 4.2688 1.492 1.492 1.501 1.483 1.509 384,132,927 1.4985 1.19%
2005-01-18 0 4.200 4.200 4.225 4.150 4.225 128,223,200 538,437,386 4.1992 1.474 1.474 1.483 1.457 1.483 365,277,695 1.4740 1.20%
2005-01-17 0 4.150 4.150 4.175 4.150 4.200 88,384,989 368,187,052 4.1657 1.457 1.457 1.466 1.457 1.474 251,788,016 1.4623 1.22%
2005-01-14 0 4.100 4.100 4.125 4.100 4.150 82,185,143 338,948,069 4.1242 1.439 1.439 1.448 1.439 1.457 234,126,115 1.4477 0.00%
2005-01-13 0 4.100 4.100 4.125 4.075 4.150 78,928,100 324,905,836 4.1165 1.439 1.439 1.448 1.430 1.457 224,847,566 1.4450 0.61%
2005-01-12 0 4.075 4.050 4.075 4.000 4.075 76,682,000 310,103,648 4.0440 1.430 1.422 1.430 1.404 1.430 218,448,956 1.4196 1.24%
2005-01-11 0 4.025 4.025 4.050 4.000 4.075 116,099,317 467,297,002 4.0250 1.413 1.413 1.422 1.404 1.430 330,739,608 1.4129 0.00%
2005-01-10 0 4.025 4.025 4.050 4.000 4.050 87,924,500 355,379,395 4.0419 1.413 1.413 1.422 1.404 1.422 250,476,191 1.4188 0.00%
2005-01-07 0 4.025 4.025 4.050 4.000 4.100 106,078,800 430,498,960 4.0583 1.413 1.413 1.422 1.404 1.439 302,193,516 1.4246 0.00%
2005-01-06 0 4.025 4.025 4.050 4.025 4.075 109,432,512 443,100,026 4.0491 1.413 1.413 1.422 1.413 1.430 311,747,451 1.4213 -1.23%
2005-01-05 0 4.075 4.050 4.075 4.050 4.125 146,633,859 598,477,338 4.0814 1.430 1.422 1.430 1.422 1.448 417,725,326 1.4327 -1.81%
2005-01-04 0 4.150 4.125 4.150 4.100 4.175 107,037,842 442,668,359 4.1356 1.457 1.448 1.457 1.439 1.466 304,925,600 1.4517 -1.19%
2005-01-03 0 4.200 4.175 4.200 4.150 4.225 63,756,000 267,242,650 4.1916 1.474 1.466 1.474 1.457 1.483 181,625,827 1.4714 1.20%
2004-12-31 0 4.150 4.125 4.150 4.125 4.175 44,997,571 187,119,652 4.1584 1.457 1.448 1.457 1.448 1.466 128,187,481 1.4597 0.00%
2004-12-30 0 4.150 4.125 4.150 4.125 4.225 62,002,000 258,677,700 4.1721 1.457 1.448 1.457 1.448 1.483 176,629,094 1.4645 -0.60%
2004-12-29 0 4.175 4.175 4.200 4.175 4.225 76,377,000 319,512,625 4.1834 1.466 1.466 1.474 1.466 1.483 217,580,083 1.4685 0.60%
2004-12-28 0 4.150 4.150 4.175 4.125 4.200 86,077,700 358,607,870 4.1661 1.457 1.457 1.466 1.448 1.474 245,215,093 1.4624 0.00%
2004-12-24 0 4.150 4.150 4.175 4.125 4.225 81,089,298 338,813,078 4.1783 1.457 1.457 1.466 1.448 1.483 231,004,310 1.4667 -0.60%
2004-12-23 0 4.175 4.175 4.200 4.150 4.225 80,999,500 338,016,013 4.1731 1.466 1.466 1.474 1.457 1.483 230,748,497 1.4649 0.60%
2004-12-22 0 4.150 4.150 4.175 4.150 4.225 82,467,000 345,193,177 4.1858 1.457 1.457 1.466 1.457 1.483 234,929,059 1.4694 -0.60%
2004-12-21 0 4.175 4.175 4.200 4.175 4.250 107,869,932 454,710,640 4.2154 1.466 1.466 1.474 1.466 1.492 307,296,029 1.4797 -1.18%
2004-12-20 0 4.225 4.200 4.225 4.175 4.225 87,603,000 367,785,876 4.1983 1.483 1.474 1.483 1.466 1.483 249,560,313 1.4737 0.60%
2004-12-17 0 4.200 4.175 4.200 4.175 4.200 62,770,100 263,207,983 4.1932 1.474 1.466 1.474 1.466 1.474 178,817,230 1.4719 0.60%
2004-12-16 0 4.175 4.150 4.200 4.150 4.225 66,377,247 277,124,090 4.1750 1.466 1.457 1.474 1.457 1.483 189,093,142 1.4655 0.00%
2004-12-15 0 4.175 4.150 4.175 4.100 4.175 124,887,461 517,757,091 4.1458 1.466 1.457 1.466 1.439 1.466 355,774,961 1.4553 1.83%
2004-12-14 0 4.100 4.075 4.100 4.075 4.125 74,741,783 306,162,794 4.0963 1.439 1.430 1.439 1.430 1.448 212,921,735 1.4379 0.61%
2004-12-13 0 4.075 4.075 4.100 4.050 4.100 56,878,334 231,935,251 4.0777 1.430 1.430 1.439 1.422 1.439 162,032,977 1.4314 -0.61%
2004-12-10 0 4.100 4.050 4.100 4.050 4.150 89,919,392 368,621,108 4.0995 1.439 1.422 1.439 1.422 1.457 256,159,168 1.4390 -1.20%
2004-12-09 0 4.150 4.125 4.150 4.100 4.150 84,093,361 347,122,955 4.1278 1.457 1.448 1.457 1.439 1.457 239,562,178 1.4490 0.61%
2004-12-08 0 4.125 4.125 4.175 4.125 4.250 144,070,385 602,904,643 4.1848 1.448 1.448 1.466 1.448 1.492 410,422,593 1.4690 -3.51%
2004-12-07 0 4.275 4.250 4.275 4.250 4.300 78,258,867 333,960,764 4.2674 1.501 1.492 1.501 1.492 1.509 222,941,079 1.4980 -0.58%
2004-12-06 0 4.300 4.275 4.300 4.200 4.300 104,531,783 444,247,696 4.2499 1.509 1.501 1.509 1.474 1.509 297,786,429 1.4918 1.18%
2004-12-03 0 4.250 4.225 4.250 4.175 4.300 230,989,856 978,294,021 4.2352 1.492 1.483 1.492 1.466 1.509 658,035,693 1.4867 -1.16%
2004-12-02 0 4.300 4.300 4.325 4.300 4.400 101,853,500 443,061,815 4.3500 1.509 1.509 1.518 1.509 1.545 290,156,631 1.5270 -1.71%
2004-12-01 0 4.375 4.350 4.375 4.325 4.375 53,003,000 230,438,643 4.3477 1.536 1.527 1.536 1.518 1.536 150,993,063 1.5262 0.00%
2004-11-30 0 4.375 4.375 4.400 4.350 4.400 51,276,434 224,364,805 4.3756 1.536 1.536 1.545 1.527 1.545 146,074,483 1.5360 0.00%
2004-11-29 0 4.375 4.375 4.400 4.375 4.425 73,951,104 324,599,108 4.3894 1.536 1.536 1.545 1.536 1.553 210,669,277 1.5408 1.16%
2004-11-26 0 4.325 4.325 4.350 4.325 4.375 72,767,500 316,514,977 4.3497 1.518 1.518 1.527 1.518 1.536 207,297,468 1.5269 -1.14%
2004-11-25 0 4.375 4.350 4.375 4.325 4.400 75,369,765 329,294,793 4.3691 1.536 1.527 1.536 1.518 1.545 214,710,708 1.5337 0.57%
2004-11-24 0 4.350 4.350 4.375 4.350 4.400 125,488,600 548,571,460 4.3715 1.527 1.527 1.536 1.527 1.545 357,487,464 1.5345 0.58%
2004-11-23 0 4.325 4.300 4.325 4.275 4.350 88,525,950 382,271,435 4.3182 1.518 1.509 1.518 1.501 1.527 252,189,580 1.5158 1.17%
2004-11-22 0 4.275 4.250 4.275 4.225 4.300 66,532,062 283,274,094 4.2577 1.501 1.492 1.501 1.483 1.509 189,534,174 1.4946 1.18%
2004-11-19 0 4.225 4.225 4.250 4.225 4.275 30,861,000 130,915,754 4.2421 1.483 1.483 1.492 1.483 1.501 87,915,720 1.4891 -0.59%
2004-11-18 0 4.250 4.225 4.250 4.225 4.300 31,550,000 134,128,440 4.2513 1.492 1.483 1.492 1.483 1.509 89,878,519 1.4923 0.00%
2004-11-17 0 4.250 4.225 4.250 4.200 4.250 31,250,000 132,121,900 4.2279 1.492 1.483 1.492 1.474 1.492 89,023,889 1.4841 1.19%
2004-11-16 0 4.200 4.225 4.250 4.200 4.300 60,146,238 255,909,281 4.2548 1.474 1.483 1.492 1.474 1.509 171,342,465 1.4936 -1.75%
2004-11-15 0 4.275 4.275 4.300 4.225 4.300 110,093,231 468,873,246 4.2589 1.501 1.501 1.509 1.483 1.509 313,629,684 1.4950 1.79%
2004-11-12 0 4.200 4.200 4.225 4.150 4.225 91,196,563 382,948,650 4.1992 1.474 1.474 1.483 1.457 1.483 259,797,528 1.4740 0.00%
2004-11-11 0 4.200 4.200 4.225 4.175 4.250 41,485,538 174,327,025 4.2021 1.474 1.474 1.483 1.466 1.492 118,182,526 1.4751 -0.59%
2004-11-10 0 4.225 4.200 4.225 4.150 4.225 99,780,475 418,764,552 4.1969 1.483 1.474 1.483 1.457 1.483 284,251,071 1.4732 0.00%
2004-11-09 0 4.225 4.225 4.250 4.200 4.250 55,028,939 232,136,363 4.2184 1.483 1.483 1.492 1.474 1.492 156,764,486 1.4808 0.00%
2004-11-08 0 4.225 4.225 4.250 4.200 4.250 63,780,000 269,116,754 4.2195 1.483 1.483 1.492 1.474 1.492 181,694,197 1.4812 -0.59%
2004-11-05 0 4.250 4.225 4.250 4.200 4.250 65,539,300 276,818,855 4.2237 1.492 1.483 1.492 1.474 1.492 186,706,029 1.4826 1.19%
2004-11-04 0 4.200 4.175 4.200 4.150 4.250 56,243,000 235,915,429 4.1946 1.474 1.466 1.474 1.457 1.492 160,223,060 1.4724 0.00%
2004-11-03 0 4.200 4.175 4.200 4.150 4.225 105,839,982 443,294,260 4.1883 1.474 1.466 1.474 1.457 1.483 301,513,179 1.4702 1.20%
2004-11-02 0 4.150 4.150 4.175 4.075 4.175 70,790,380 292,536,301 4.1324 1.457 1.457 1.466 1.430 1.466 201,665,119 1.4506 1.22%
2004-11-01 0 4.100 4.075 4.100 4.050 4.125 46,981,720 191,904,232 4.0847 1.439 1.430 1.439 1.422 1.448 133,839,854 1.4338 0.61%
2004-10-29 0 4.075 4.050 4.075 4.025 4.125 135,355,004 551,796,842 4.0767 1.430 1.422 1.430 1.413 1.448 385,594,525 1.4310 -2.40%
2004-10-28 0 4.175 4.150 4.200 4.125 4.200 84,288,878 350,750,794 4.1613 1.466 1.457 1.474 1.448 1.474 240,119,160 1.4607 0.60%
2004-10-27 0 4.150 4.125 4.150 4.125 4.200 118,669,322 493,547,538 4.1590 1.457 1.448 1.457 1.448 1.474 338,060,947 1.4599 0.61%
2004-10-26 0 4.125 4.100 4.125 4.100 4.150 62,746,000 258,790,381 4.1244 1.448 1.439 1.448 1.439 1.457 178,748,575 1.4478 0.00%
2004-10-25 0 4.125 4.100 4.125 4.100 4.175 105,895,300 438,152,281 4.1376 1.448 1.439 1.448 1.439 1.466 301,670,767 1.4524 0.00%
2004-10-21 0 4.125 4.125 4.150 4.100 4.150 83,672,736 345,707,621 4.1317 1.448 1.448 1.457 1.439 1.457 238,363,917 1.4503 0.61%
2004-10-20 0 4.100 4.075 4.100 4.075 4.175 86,502,000 356,340,850 4.1195 1.439 1.430 1.439 1.430 1.466 246,423,823 1.4460 -1.80%
2004-10-19 0 4.175 4.150 4.175 4.125 4.200 73,529,785 306,300,904 4.1657 1.466 1.457 1.466 1.448 1.474 209,469,038 1.4623 0.60%
2004-10-18 0 4.150 4.125 4.150 4.125 4.200 60,056,188 249,432,365 4.1533 1.457 1.448 1.457 1.448 1.474 171,085,934 1.4579 0.00%
2004-10-15 0 4.150 4.150 4.175 4.100 4.175 68,088,967 282,128,141 4.1435 1.457 1.457 1.466 1.439 1.466 193,969,429 1.4545 0.61%
2004-10-14 0 4.125 4.100 4.125 4.100 4.175 122,650,000 506,835,639 4.1324 1.448 1.439 1.448 1.439 1.466 349,400,961 1.4506 -2.37%
2004-10-13 0 4.225 4.200 4.225 4.200 4.300 128,928,750 545,702,044 4.2326 1.483 1.474 1.483 1.474 1.509 367,287,641 1.4858 -1.17%
2004-10-12 0 4.275 4.250 4.275 4.250 4.300 86,378,096 369,684,956 4.2798 1.501 1.492 1.501 1.492 1.509 246,070,850 1.5024 0.59%
2004-10-11 0 4.250 4.250 4.275 4.250 4.300 67,695,145 289,267,524 4.2731 1.492 1.492 1.501 1.492 1.509 192,847,523 1.5000 0.00%
2004-10-08 0 4.250 4.250 4.275 4.250 4.325 175,489,816 751,935,453 4.2848 1.492 1.492 1.501 1.492 1.518 499,929,151 1.5041 -1.16%
2004-10-07 0 4.300 4.275 4.300 4.225 4.300 142,734,418 609,382,130 4.2693 1.509 1.501 1.509 1.483 1.509 406,616,737 1.4987 2.38%
2004-10-06 0 4.200 4.200 4.225 4.200 4.250 168,999,575 714,777,565 4.2295 1.474 1.474 1.483 1.474 1.492 481,439,983 1.4847 0.60%
2004-10-05 0 4.175 4.175 4.200 4.175 4.250 83,970,751 353,965,270 4.2153 1.466 1.466 1.474 1.466 1.492 239,212,891 1.4797 -1.76%
2004-10-04 0 4.250 4.225 4.250 4.225 4.275 217,488,788 921,596,637 4.2374 1.492 1.483 1.492 1.483 1.501 619,574,330 1.4875 1.80%
2004-09-30 0 4.175 4.150 4.175 4.125 4.200 189,829,977 790,970,231 4.1667 1.466 1.457 1.466 1.448 1.474 540,780,892 1.4626 1.83%
2004-09-28 0 4.100 4.100 4.125 4.025 4.125 93,467,057 382,264,876 4.0898 1.439 1.439 1.448 1.413 1.448 266,265,630 1.4357 1.86%
2004-09-27 0 4.025 4.025 4.050 4.000 4.075 94,031,181 379,550,204 4.0364 1.413 1.413 1.422 1.404 1.430 267,872,687 1.4169 0.00%
2004-09-24 0 4.025 4.025 4.050 4.025 4.150 175,658,628 717,077,277 4.0822 1.413 1.413 1.422 1.413 1.457 500,410,057 1.4330 -1.83%
2004-09-23 0 4.100 4.100 4.125 4.050 4.150 141,533,354 581,587,973 4.1092 1.439 1.439 1.448 1.422 1.457 403,195,189 1.4424 0.61%
2004-09-22 0 4.075 4.075 4.100 4.075 4.200 246,867,700 1,019,549,975 4.1299 1.430 1.430 1.439 1.430 1.474 703,267,930 1.4497 0.00%
2004-09-21 0 4.075 4.050 4.075 4.025 4.125 212,509,007 869,423,673 4.0912 1.430 1.422 1.430 1.413 1.448 605,388,107 1.4361 0.00%
2004-09-20 0 4.075 4.050 4.075 4.000 4.100 260,550,381 1,057,214,653 4.0576 1.430 1.422 1.430 1.404 1.439 742,246,666 1.4243 1.24%
2004-09-17 0 4.025 4.000 4.025 4.000 4.050 135,861,916 545,943,463 4.0184 1.413 1.404 1.413 1.404 1.422 387,038,598 1.4106 1.26%
2004-09-16 0 3.975 3.950 3.975 3.875 4.000 114,386,751 450,538,365 3.9387 1.395 1.387 1.395 1.360 1.404 325,860,911 1.3826 1.92%
2004-09-15 0 3.900 3.875 3.900 3.850 3.925 55,214,726 214,457,653 3.8841 1.369 1.360 1.369 1.351 1.378 157,293,749 1.3634 -0.64%
2004-09-14 0 3.925 3.900 3.925 3.875 3.950 59,684,532 233,804,537 3.9173 1.378 1.369 1.378 1.360 1.387 170,027,174 1.3751 1.29%
2004-09-13 0 3.875 3.850 3.875 3.825 3.900 53,289,573 206,344,878 3.8721 1.360 1.351 1.360 1.343 1.369 151,809,442 1.3592 0.00%
2004-09-10 0 3.875 3.850 3.875 3.800 3.875 79,344,200 304,782,869 3.8413 1.360 1.351 1.360 1.334 1.360 226,032,937 1.3484 0.65%
2004-09-09 0 3.850 3.825 3.850 3.825 3.925 116,918,540 453,034,750 3.8748 1.351 1.343 1.351 1.343 1.378 333,073,382 1.3602 -1.68%
2004-09-08 0 4.025 4.025 4.050 4.025 4.150 189,548,239 775,819,687 4.0930 1.375 1.375 1.383 1.375 1.417 555,047,304 1.3978 -1.23%
2004-09-07 0 4.075 4.050 4.075 4.025 4.075 77,868,312 315,027,312 4.0456 1.392 1.383 1.392 1.375 1.392 228,018,983 1.3816 0.62%
2004-09-06 0 4.050 4.025 4.050 3.950 4.075 140,566,137 565,415,546 4.0224 1.383 1.375 1.383 1.349 1.392 411,614,773 1.3737 1.89%
2004-09-03 0 3.975 3.950 3.975 3.950 4.000 51,626,937 204,643,377 3.9639 1.357 1.349 1.357 1.349 1.366 151,177,306 1.3537 0.00%
2004-09-02 0 3.975 3.950 3.975 3.950 4.000 49,182,179 195,475,334 3.9745 1.357 1.349 1.357 1.349 1.366 144,018,409 1.3573 0.00%
2004-09-01 0 3.975 3.950 3.975 3.925 3.975 64,185,809 254,006,208 3.9574 1.357 1.349 1.357 1.340 1.357 187,953,000 1.3514 1.27%
2004-08-31 0 3.925 3.900 3.925 3.900 3.950 41,431,961 162,379,672 3.9192 1.340 1.332 1.340 1.332 1.349 121,323,724 1.3384 -0.63%
2004-08-30 0 3.950 3.925 3.950 3.875 3.950 65,721,170 257,746,124 3.9218 1.349 1.340 1.349 1.323 1.349 192,448,943 1.3393 1.94%
2004-08-27 0 3.875 3.875 3.900 3.875 3.950 101,599,917 396,640,061 3.9039 1.323 1.323 1.332 1.323 1.349 297,511,390 1.3332 0.00%
2004-08-26 0 3.875 3.875 3.900 3.850 3.925 134,168,302 521,234,981 3.8849 1.323 1.323 1.332 1.315 1.340 392,880,223 1.3267 0.00%
2004-08-25 0 3.875 3.875 3.900 3.800 3.900 117,433,632 452,456,512 3.8529 1.323 1.323 1.332 1.298 1.332 343,876,689 1.3158 1.97%
2004-08-24 0 3.800 3.800 3.825 3.725 3.825 78,524,000 296,847,862 3.7803 1.298 1.298 1.306 1.272 1.306 229,939,010 1.2910 -0.65%
2004-08-23 0 3.825 3.800 3.825 3.800 3.850 33,303,049 127,235,390 3.8205 1.306 1.298 1.306 1.298 1.315 97,520,123 1.3047 0.66%
2004-08-20 0 3.800 3.800 3.825 3.775 3.850 63,520,000 242,313,425 3.8148 1.298 1.298 1.306 1.289 1.315 186,003,336 1.3027 0.00%
2004-08-19 0 3.800 3.775 3.800 3.750 3.825 103,055,300 390,198,895 3.7863 1.298 1.289 1.298 1.281 1.306 301,773,136 1.2930 2.01%
2004-08-18 0 3.725 3.700 3.725 3.650 3.750 76,151,200 281,659,860 3.6987 1.272 1.264 1.272 1.246 1.281 222,990,825 1.2631 1.36%
2004-08-17 0 3.675 3.650 3.675 3.650 3.725 46,705,000 171,810,875 3.6786 1.255 1.246 1.255 1.246 1.272 136,764,575 1.2563 0.00%
2004-08-16 0 3.675 3.650 3.675 3.625 3.675 69,267,000 252,401,775 3.6439 1.255 1.246 1.255 1.238 1.255 202,832,070 1.2444 0.68%
2004-08-13 0 3.650 3.650 3.675 3.600 3.675 128,278,866 468,024,707 3.6485 1.246 1.246 1.255 1.229 1.255 375,634,399 1.2460 -0.68%
2004-08-12 0 3.675 3.675 3.700 3.625 3.700 119,156,700 436,570,798 3.6638 1.255 1.255 1.264 1.238 1.264 348,922,287 1.2512 -0.68%
2004-08-11 0 3.700 3.700 3.725 3.700 3.825 74,152,500 277,254,913 3.7390 1.264 1.264 1.272 1.264 1.306 217,138,104 1.2769 -2.63%
2004-08-10 0 3.800 3.775 3.800 3.725 3.825 72,572,349 274,157,392 3.7777 1.298 1.289 1.298 1.272 1.306 212,511,005 1.2901 0.00%
2004-08-09 0 3.800 3.800 3.825 3.775 3.850 59,857,000 228,449,006 3.8166 1.298 1.298 1.306 1.289 1.315 175,277,104 1.3034 -1.94%
2004-08-06 0 3.875 3.850 3.875 3.850 3.900 33,007,000 127,811,050 3.8722 1.323 1.315 1.323 1.315 1.332 96,653,213 1.3224 -0.64%
2004-08-05 0 3.900 3.875 3.900 3.850 3.900 41,195,000 159,658,775 3.8757 1.332 1.323 1.332 1.315 1.332 120,629,840 1.3235 0.00%
2004-08-04 0 3.900 3.875 3.900 3.850 3.900 64,512,764 249,916,367 3.8739 1.332 1.323 1.332 1.315 1.332 188,910,411 1.3229 0.65%
2004-08-03 0 3.875 3.875 3.900 3.850 3.925 134,368,696 522,564,636 3.8890 1.323 1.323 1.332 1.315 1.340 393,467,029 1.3281 0.00%
2004-08-02 0 3.875 3.875 3.900 3.850 3.900 64,935,662 251,649,229 3.8754 1.323 1.323 1.332 1.315 1.332 190,148,768 1.3234 0.00%
2004-07-30 0 3.875 3.850 3.875 3.850 3.900 65,787,482 254,763,463 3.8725 1.323 1.315 1.323 1.315 1.332 192,643,122 1.3225 0.65%
2004-07-29 0 3.850 3.825 3.850 3.825 3.875 68,870,782 264,655,987 3.8428 1.315 1.306 1.315 1.306 1.323 201,671,839 1.3123 -0.65%
2004-07-28 0 3.875 3.850 3.875 3.825 3.900 68,139,620 262,546,579 3.8531 1.323 1.315 1.323 1.306 1.332 199,530,803 1.3158 0.65%
2004-07-27 0 3.850 3.850 3.875 3.800 3.875 82,541,600 316,947,715 3.8399 1.315 1.315 1.323 1.298 1.323 241,703,604 1.3113 0.00%
2004-07-26 0 3.850 3.825 3.850 3.775 3.850 65,633,850 250,176,723 3.8117 1.315 1.306 1.315 1.289 1.315 192,193,247 1.3017 -0.65%
2004-07-23 0 3.875 3.850 3.875 3.825 3.875 58,910,000 227,274,236 3.8580 1.323 1.315 1.323 1.306 1.323 172,504,038 1.3175 -0.64%
2004-07-22 0 3.900 3.875 3.900 3.850 3.925 73,720,065 286,612,342 3.8878 1.332 1.323 1.332 1.315 1.340 215,871,820 1.3277 -0.64%
2004-07-21 0 3.925 3.900 3.925 3.900 3.975 116,688,366 458,056,473 3.9255 1.340 1.332 1.340 1.332 1.357 341,694,353 1.3405 0.64%
2004-07-20 0 3.900 3.875 3.900 3.825 3.900 129,654,013 502,187,380 3.8733 1.332 1.323 1.332 1.306 1.332 379,661,192 1.3227 1.30%
2004-07-19 0 3.850 3.850 3.875 3.750 3.875 180,743,103 690,370,652 3.8196 1.315 1.315 1.323 1.281 1.323 529,263,541 1.3044 2.67%
2004-07-16 0 3.750 3.725 3.750 3.650 3.775 73,469,270 274,560,994 3.7371 1.281 1.272 1.281 1.246 1.289 215,137,426 1.2762 2.04%
2004-07-15 0 3.675 3.650 3.675 3.600 3.700 70,097,842 256,650,337 3.6613 1.255 1.246 1.255 1.229 1.264 205,264,994 1.2503 0.68%
2004-07-14 0 3.650 3.625 3.650 3.625 3.675 66,278,894 241,944,596 3.6504 1.246 1.238 1.246 1.238 1.255 194,082,106 1.2466 0.69%
2004-07-13 0 3.625 3.625 3.650 3.600 3.675 73,500,580 267,428,672 3.6385 1.238 1.238 1.246 1.229 1.255 215,229,110 1.2425 -1.36%
2004-07-12 0 3.675 3.675 3.700 3.625 3.725 56,911,164 209,241,932 3.6766 1.255 1.255 1.264 1.238 1.272 166,650,919 1.2556 -1.34%
2004-07-09 0 3.725 3.700 3.725 3.675 3.725 44,493,157 165,072,110 3.7101 1.272 1.264 1.272 1.255 1.272 130,287,715 1.2670 0.68%
2004-07-08 0 3.700 3.700 3.725 3.675 3.775 99,252,000 370,300,400 3.7309 1.264 1.264 1.272 1.255 1.289 290,636,069 1.2741 -1.99%
2004-07-07 0 3.775 3.750 3.775 3.700 3.800 159,182,682 599,207,756 3.7643 1.289 1.281 1.289 1.264 1.298 466,128,934 1.2855 1.34%
2004-07-06 0 3.725 3.725 3.750 3.675 3.775 172,968,584 646,427,061 3.7373 1.272 1.272 1.281 1.255 1.289 506,497,696 1.2763 1.36%
2004-07-05 0 3.675 3.650 3.675 3.575 3.675 63,654,000 231,832,285 3.6421 1.255 1.246 1.255 1.221 1.255 186,395,723 1.2438 2.08%
2004-07-02 0 3.600 3.600 3.650 3.525 3.650 77,000,000 276,497,300 3.5909 1.229 1.229 1.246 1.204 1.246 225,476,336 1.2263 0.00%
2004-06-30 0 3.600 3.575 3.600 3.575 3.650 97,183,010 351,130,683 3.6131 1.229 1.221 1.229 1.221 1.246 284,577,520 1.2339 1.41%
2004-06-29 0 3.550 3.550 3.575 3.550 3.600 67,547,000 241,594,525 3.5767 1.212 1.212 1.221 1.212 1.229 197,795,455 1.2214 -2.07%
2004-06-28 0 3.625 3.625 3.650 3.600 3.650 77,067,349 279,407,054 3.6255 1.238 1.238 1.246 1.229 1.246 225,673,552 1.2381 0.69%
2004-06-25 0 3.600 3.600 3.625 3.600 3.675 113,842,000 412,681,475 3.6250 1.229 1.229 1.238 1.229 1.255 333,359,442 1.2379 0.70%
2004-06-24 0 3.575 3.550 3.575 3.450 3.600 147,619,274 520,683,558 3.5272 1.221 1.212 1.221 1.178 1.229 432,268,221 1.2045 5.93%
2004-06-23 0 3.375 3.350 3.375 3.350 3.425 108,553,000 367,076,225 3.3815 1.153 1.144 1.153 1.144 1.170 317,871,853 1.1548 0.00%
2004-06-21 0 3.375 3.350 3.375 3.325 3.425 114,038,946 385,141,250 3.3773 1.153 1.144 1.153 1.135 1.170 333,936,152 1.1533 -0.74%
2004-06-18 0 3.400 3.375 3.400 3.350 3.450 166,016,000 562,416,942 3.3877 1.161 1.153 1.161 1.144 1.178 486,138,693 1.1569 -2.16%
2004-06-17 0 3.475 3.450 3.475 3.425 3.600 138,903,740 484,724,053 3.4896 1.187 1.178 1.187 1.170 1.229 406,746,836 1.1917 -2.11%
2004-06-16 0 3.550 3.525 3.550 3.500 3.650 52,479,000 186,658,204 3.5568 1.212 1.204 1.212 1.195 1.246 153,672,372 1.2147 0.00%
2004-06-15 0 3.550 3.550 3.575 3.525 3.600 57,524,000 205,069,830 3.5649 1.212 1.212 1.221 1.204 1.229 168,445,464 1.2174 -2.07%
2004-06-14 0 3.625 3.600 3.625 3.600 3.750 85,219,034 312,532,072 3.6674 1.238 1.229 1.238 1.229 1.281 249,543,838 1.2524 -2.03%
2004-06-11 0 3.700 3.700 3.725 3.675 3.750 74,407,376 275,509,444 3.7027 1.264 1.264 1.272 1.255 1.281 217,884,448 1.2645 0.00%
2004-06-10 0 3.700 3.675 3.700 3.600 3.700 90,403,060 330,979,244 3.6612 1.264 1.255 1.264 1.229 1.264 264,724,035 1.2503 1.37%
2004-06-09 0 3.650 3.650 3.675 3.625 3.700 55,579,668 204,075,806 3.6718 1.246 1.246 1.255 1.238 1.264 162,751,947 1.2539 -1.35%
2004-06-08 0 3.700 3.675 3.700 3.650 3.750 81,980,036 304,219,849 3.7109 1.264 1.255 1.264 1.246 1.281 240,059,197 1.2673 -0.67%
2004-06-07 0 3.725 3.725 3.750 3.700 3.750 118,072,436 440,064,170 3.7271 1.272 1.272 1.281 1.264 1.281 345,747,276 1.2728 3.47%
2004-06-04 0 3.600 3.600 3.625 3.575 3.650 62,281,000 224,856,995 3.6104 1.229 1.229 1.238 1.221 1.246 182,375,217 1.2329 -1.37%
2004-06-03 0 3.650 3.625 3.650 3.600 3.750 128,894,759 473,615,458 3.6744 1.246 1.238 1.246 1.229 1.281 377,437,896 1.2548 -3.31%
2004-06-02 0 3.775 3.750 3.775 3.750 3.800 100,365,936 378,667,197 3.7729 1.289 1.281 1.289 1.281 1.298 293,897,968 1.2884 2.03%
2004-06-01 0 3.700 3.700 3.725 3.675 3.800 80,637,604 301,989,145 3.7450 1.264 1.264 1.272 1.255 1.298 236,128,201 1.2789 -1.33%
2004-05-31 0 3.750 3.725 3.750 3.650 3.775 105,850,663 391,804,887 3.7015 1.281 1.272 1.281 1.246 1.289 309,958,697 1.2641 1.35%
2004-05-28 0 3.700 3.700 3.725 3.700 3.800 150,719,287 563,215,212 3.7368 1.264 1.264 1.272 1.264 1.298 441,345,878 1.2761 -1.33%
2004-05-27 0 3.750 3.725 3.750 3.675 3.775 207,351,772 769,837,618 3.7127 1.281 1.272 1.281 1.255 1.289 607,180,751 1.2679 4.17%
2004-05-25 0 3.600 3.575 3.600 3.525 3.650 143,233,924 514,508,001 3.5921 1.229 1.221 1.229 1.204 1.246 419,426,758 1.2267 1.41%
2004-05-24 0 3.550 3.550 3.575 3.500 3.600 86,192,787 307,314,567 3.5654 1.212 1.212 1.221 1.195 1.229 252,395,244 1.2176 0.71%
2004-05-21 0 3.525 3.500 3.525 3.425 3.550 110,808,456 388,694,360 3.5078 1.204 1.195 1.204 1.170 1.212 324,476,424 1.1979 2.17%
2004-05-20 0 3.450 3.425 3.450 3.400 3.525 116,779,764 403,264,745 3.4532 1.178 1.170 1.178 1.161 1.204 341,961,991 1.1793 -0.72%
2004-05-19 0 3.475 3.450 3.475 3.375 3.525 179,228,540 618,768,787 3.4524 1.187 1.178 1.187 1.153 1.204 524,828,500 1.1790 5.30%
2004-05-18 0 3.300 3.275 3.300 3.150 3.350 148,289,000 482,468,232 3.2536 1.127 1.118 1.127 1.076 1.144 434,229,356 1.1111 3.12%
2004-05-17 0 3.200 3.175 3.200 3.100 3.375 216,747,419 694,374,984 3.2036 1.093 1.084 1.093 1.059 1.153 634,693,687 1.0940 -5.19%
2004-05-14 0 3.375 3.375 3.400 3.350 3.550 92,367,155 317,436,326 3.4367 1.153 1.153 1.161 1.144 1.212 270,475,424 1.1736 -4.26%
2004-05-13 0 3.525 3.500 3.525 3.450 3.550 87,812,447 308,262,515 3.5105 1.204 1.195 1.204 1.178 1.212 257,138,036 1.1988 0.71%
2004-05-12 0 3.500 3.500 3.525 3.500 3.600 118,776,929 420,527,053 3.5405 1.195 1.195 1.204 1.195 1.229 347,810,218 1.2091 1.45%
2004-05-11 0 3.450 3.450 3.475 3.300 3.475 147,202,901 501,143,483 3.4044 1.178 1.178 1.187 1.127 1.187 431,048,971 1.1626 0.00%
2004-05-10 0 3.450 3.450 3.475 3.425 3.625 170,974,120 603,656,596 3.5307 1.178 1.178 1.187 1.170 1.238 500,657,378 1.2057 -6.76%
2004-05-07 0 3.700 3.675 3.700 3.600 3.725 170,189,582 625,962,289 3.6780 1.264 1.255 1.264 1.229 1.272 498,360,044 1.2560 1.37%
2004-05-06 0 3.650 3.625 3.650 3.600 3.675 141,920,314 516,721,755 3.6409 1.246 1.238 1.246 1.229 1.255 415,580,161 1.2434 2.10%
2004-05-05 0 3.575 3.550 3.575 3.525 3.625 115,385,790 412,709,863 3.5768 1.221 1.212 1.221 1.204 1.238 337,880,067 1.2215 0.00%
2004-05-04 0 3.575 3.575 3.600 3.450 3.600 201,298,400 710,008,792 3.5271 1.221 1.221 1.229 1.178 1.229 589,454,879 1.2045 4.38%
2004-05-03 0 3.425 3.400 3.425 3.350 3.450 61,037,500 207,919,453 3.4064 1.170 1.161 1.170 1.144 1.178 178,733,920 1.1633 0.74%
2004-04-30 0 3.400 3.375 3.400 3.300 3.425 128,007,636 431,652,153 3.3721 1.161 1.153 1.161 1.127 1.170 374,840,166 1.1516 -1.45%
2004-04-29 0 3.450 3.425 3.450 3.350 3.450 141,085,469 480,829,260 3.4081 1.178 1.170 1.178 1.144 1.178 413,135,514 1.1639 -2.82%
2004-04-28 0 3.550 3.525 3.550 3.475 3.600 146,068,789 514,846,423 3.5247 1.212 1.204 1.212 1.187 1.229 427,727,992 1.2037 2.16%
2004-04-27 0 3.475 3.450 3.475 3.450 3.550 62,995,000 220,374,323 3.4983 1.187 1.178 1.187 1.178 1.212 184,465,997 1.1947 -0.71%
2004-04-26 0 3.500 3.475 3.500 3.450 3.650 132,720,695 470,262,618 3.5433 1.195 1.187 1.195 1.178 1.246 388,641,247 1.2100 -4.11%
2004-04-23 0 3.650 3.625 3.650 3.575 3.675 210,378,742 761,675,121 3.6205 1.246 1.238 1.246 1.221 1.255 616,044,518 1.2364 3.55%
2004-04-22 0 3.525 3.500 3.525 3.450 3.600 150,344,603 527,663,242 3.5097 1.204 1.195 1.204 1.178 1.229 440,248,704 1.1986 0.71%
2004-04-21 0 3.500 3.500 3.525 3.500 3.625 201,595,260 716,242,606 3.5529 1.195 1.195 1.204 1.195 1.238 590,324,163 1.2133 -4.11%
2004-04-20 0 3.650 3.625 3.650 3.600 3.775 196,095,400 719,907,492 3.6712 1.246 1.238 1.246 1.229 1.289 574,219,121 1.2537 -2.67%
2004-04-19 0 3.750 3.725 3.750 3.725 3.800 105,414,596 395,952,540 3.7561 1.281 1.272 1.281 1.272 1.298 308,681,777 1.2827 -1.32%
2004-04-16 0 3.800 3.800 3.825 3.750 3.825 108,357,400 411,960,470 3.8019 1.298 1.298 1.306 1.281 1.306 317,299,085 1.2983 0.00%
2004-04-15 0 3.800 3.775 3.800 3.750 3.850 128,365,500 489,674,803 3.8147 1.298 1.289 1.298 1.281 1.315 375,888,086 1.3027 -0.01%
2004-04-14 0 3.875 3.875 3.900 3.875 3.950 129,910,600 507,865,246 3.9093 1.298 1.298 1.306 1.298 1.323 387,898,028 1.3093 -3.13%
2004-04-13 0 4.000 3.975 4.000 3.950 4.025 132,933,504 529,889,987 3.9861 1.340 1.331 1.340 1.323 1.348 396,924,069 1.3350 1.27%
2004-04-08 0 3.950 3.925 3.950 3.900 3.950 77,515,126 304,151,616 3.9238 1.323 1.315 1.323 1.306 1.323 231,451,202 1.3141 1.28%
2004-04-07 0 3.900 3.875 3.900 3.850 3.950 130,574,900 508,413,809 3.8937 1.306 1.298 1.306 1.289 1.323 389,881,551 1.3040 -1.27%
2004-04-06 0 3.950 3.950 3.975 3.925 4.000 100,431,569 398,279,984 3.9657 1.323 1.323 1.331 1.315 1.340 299,877,050 1.3281 0.00%
2004-04-02 0 3.950 3.925 3.950 3.900 3.950 69,598,550 273,436,916 3.9288 1.323 1.315 1.323 1.306 1.323 207,813,221 1.3158 1.28%
2004-04-01 0 3.900 3.875 3.900 3.875 3.975 81,560,450 318,921,526 3.9102 1.306 1.298 1.306 1.298 1.331 243,530,071 1.3096 -0.64%
2004-03-31 0 3.925 3.900 3.925 3.800 3.950 152,172,000 590,422,625 3.8800 1.315 1.306 1.315 1.273 1.323 454,367,994 1.2994 1.95%
2004-03-30 0 3.850 3.825 3.850 3.775 3.850 108,464,000 414,756,200 3.8239 1.289 1.281 1.289 1.264 1.289 323,860,960 1.2807 1.99%
2004-03-29 0 3.775 3.750 3.775 3.725 3.875 186,724,000 704,678,050 3.7739 1.264 1.256 1.264 1.248 1.298 557,536,270 1.2639 -1.95%
2004-03-26 0 3.850 3.825 3.850 3.825 3.950 175,964,500 683,142,639 3.8823 1.289 1.281 1.289 1.281 1.323 525,409,647 1.3002 -0.65%
2004-03-25 0 3.875 3.850 3.875 3.850 4.000 347,524,950 1,367,764,260 3.9357 1.298 1.289 1.298 1.289 1.340 1,037,669,310 1.3181 -6.06%
2004-03-24 0 4.125 4.100 4.125 4.050 4.150 136,895,500 562,431,501 4.1085 1.382 1.373 1.382 1.356 1.390 408,754,131 1.3760 1.85%
2004-03-23 0 4.050 4.050 4.075 3.925 4.075 173,913,400 698,112,355 4.0141 1.356 1.356 1.365 1.315 1.365 519,285,300 1.3444 1.25%
2004-03-22 0 4.000 4.025 4.050 4.000 4.075 122,164,860 493,526,337 4.0398 1.340 1.348 1.356 1.340 1.365 364,770,144 1.3530 -2.44%
2004-03-19 0 4.100 4.075 4.100 4.025 4.100 154,256,400 626,124,232 4.0590 1.373 1.365 1.373 1.348 1.373 460,591,771 1.3594 1.86%
2004-03-18 0 4.025 4.025 4.050 4.000 4.150 195,913,000 797,040,780 4.0683 1.348 1.348 1.356 1.340 1.390 584,973,561 1.3625 -3.01%
2004-03-17 0 4.150 4.125 4.150 4.100 4.175 105,971,771 439,098,375 4.1435 1.390 1.382 1.390 1.373 1.398 316,419,453 1.3877 0.61%
2004-03-16 0 4.125 4.100 4.125 4.025 4.150 103,174,000 423,252,155 4.1023 1.382 1.373 1.382 1.348 1.390 308,065,632 1.3739 0.61%
2004-03-15 0 4.100 4.075 4.100 4.050 4.150 117,075,800 478,960,272 4.0910 1.373 1.365 1.373 1.356 1.390 349,574,799 1.3701 1.23%
2004-03-12 0 4.050 4.050 4.075 3.875 4.075 246,032,324 976,206,296 3.9678 1.356 1.356 1.365 1.298 1.365 734,624,066 1.3289 1.25%
2004-03-11 0 4.000 4.000 4.025 3.975 4.100 204,593,000 827,163,678 4.0430 1.340 1.340 1.348 1.331 1.373 610,891,037 1.3540 -3.61%
2004-03-10 0 4.150 4.125 4.150 4.125 4.225 113,105,000 470,276,180 4.1579 1.390 1.382 1.390 1.382 1.415 337,718,450 1.3925 -1.78%
2004-03-09 0 4.225 4.200 4.225 4.150 4.250 185,452,696 778,963,313 4.2003 1.415 1.407 1.415 1.390 1.423 553,740,303 1.4067 1.20%
2004-03-08 0 4.175 4.150 4.175 4.150 4.225 169,358,000 708,003,340 4.1805 1.398 1.390 1.398 1.390 1.415 505,683,402 1.4001 1.83%
2004-03-05 0 4.100 4.075 4.100 4.075 4.150 117,985,400 484,859,935 4.1095 1.373 1.365 1.373 1.365 1.390 352,290,760 1.3763 0.00%
2004-03-04 0 4.100 4.075 4.100 4.075 4.125 84,449,000 346,286,475 4.1005 1.373 1.365 1.373 1.365 1.382 252,154,948 1.3733 -0.61%
2004-03-03 0 4.125 4.100 4.125 4.075 4.150 141,176,090 578,679,476 4.0990 1.382 1.373 1.382 1.365 1.390 421,535,478 1.3728 -0.60%
2004-03-02 0 4.150 4.125 4.150 4.125 4.225 197,702,200 824,980,195 4.1728 1.390 1.382 1.390 1.382 1.415 590,315,905 1.3975 0.61%
2004-03-01 0 4.125 4.100 4.125 4.100 4.225 144,047,000 598,201,704 4.1528 1.382 1.373 1.382 1.373 1.415 430,107,683 1.3908 -1.20%
2004-02-27 0 4.175 4.150 4.175 4.100 4.175 133,789,200 555,638,810 4.1531 1.398 1.390 1.398 1.373 1.398 399,479,079 1.3909 1.21%
2004-02-26 0 4.125 4.100 4.125 4.050 4.150 127,100,360 520,641,408 4.0963 1.382 1.373 1.382 1.356 1.390 379,506,976 1.3719 1.85%
2004-02-25 0 4.050 4.050 4.075 4.025 4.175 171,321,000 697,603,098 4.0719 1.356 1.356 1.365 1.348 1.398 511,544,693 1.3637 -1.22%
2004-02-24 0 4.100 4.100 4.125 4.075 4.150 90,470,298 372,083,844 4.1128 1.373 1.373 1.382 1.365 1.390 270,133,847 1.3774 -1.20%
2004-02-23 0 4.150 4.125 4.150 4.050 4.175 125,341,000 516,062,450 4.1173 1.390 1.382 1.390 1.356 1.398 374,253,731 1.3789 1.22%
2004-02-20 0 4.100 4.075 4.100 4.000 4.100 144,025,700 584,711,621 4.0598 1.373 1.365 1.373 1.340 1.373 430,044,084 1.3597 0.61%
2004-02-19 0 4.075 4.075 4.100 4.050 4.175 246,251,304 1,012,610,450 4.1121 1.365 1.365 1.373 1.356 1.398 735,277,915 1.3772 -2.98%
2004-02-18 0 4.200 4.175 4.200 4.175 4.275 200,148,700 844,579,472 4.2198 1.407 1.398 1.407 1.398 1.432 597,620,871 1.4132 0.60%
2004-02-17 0 4.175 4.175 4.200 4.150 4.250 308,710,000 1,296,980,351 4.2013 1.398 1.398 1.407 1.390 1.423 921,772,358 1.4071 0.00%
2004-02-16 0 4.175 4.150 4.175 3.975 4.175 309,491,400 1,268,841,176 4.0998 1.398 1.390 1.398 1.331 1.398 924,105,528 1.3730 4.38%
2004-02-13 0 4.000 3.975 4.000 3.900 4.025 176,558,714 702,543,899 3.9791 1.340 1.331 1.340 1.306 1.348 527,183,901 1.3326 0.63%
2004-02-12 0 3.975 3.950 3.975 3.950 4.025 131,677,200 523,434,170 3.9751 1.331 1.323 1.331 1.323 1.348 393,172,891 1.3313 0.63%
2004-02-11 0 3.950 3.950 3.975 3.925 4.025 105,940,064 421,014,470 3.9741 1.323 1.323 1.331 1.315 1.348 316,324,779 1.3310 0.00%
2004-02-10 0 3.950 3.925 3.950 3.925 4.050 221,207,148 883,730,566 3.9950 1.323 1.315 1.323 1.315 1.356 660,498,962 1.3380 -2.47%
2004-02-09 0 4.050 4.025 4.050 3.925 4.050 317,459,000 1,270,811,050 4.0031 1.356 1.348 1.356 1.315 1.356 947,895,860 1.3407 3.85%
2004-02-06 0 3.900 3.875 3.900 3.775 3.900 169,855,850 654,689,678 3.8544 1.306 1.298 1.306 1.264 1.306 507,169,925 1.2909 2.63%
2004-02-05 0 3.800 3.775 3.800 3.750 3.825 161,339,000 611,267,185 3.7887 1.273 1.264 1.273 1.256 1.281 481,739,595 1.2689 -0.65%
2004-02-04 0 3.825 3.825 3.850 3.800 3.925 175,131,000 674,825,476 3.8533 1.281 1.281 1.289 1.273 1.315 522,920,912 1.2905 -0.65%
2004-02-03 0 3.850 3.825 3.850 3.725 3.875 240,202,605 916,540,562 3.8157 1.289 1.281 1.289 1.248 1.298 717,217,199 1.2779 2.67%
2004-02-02 0 3.750 3.725 3.750 3.700 3.800 206,986,485 773,045,293 3.7348 1.256 1.248 1.256 1.239 1.273 618,037,707 1.2508 -2.60%
2004-01-30 0 3.850 3.825 3.850 3.800 3.875 86,582,500 332,724,370 3.8429 1.289 1.281 1.289 1.273 1.298 258,525,332 1.2870 -0.65%
2004-01-29 0 3.875 3.850 3.875 3.750 3.875 221,634,000 849,019,806 3.8307 1.298 1.289 1.298 1.256 1.298 661,773,492 1.2829 0.00%
2004-01-28 0 3.875 3.850 3.875 3.850 3.950 198,493,500 773,352,141 3.8961 1.298 1.289 1.298 1.289 1.323 592,678,636 1.3048 -2.52%
2004-01-27 0 3.975 3.950 3.975 3.850 3.975 176,378,500 689,942,622 3.9117 1.331 1.323 1.331 1.289 1.331 526,645,803 1.3101 0.63%
2004-01-26 0 3.950 3.925 3.950 3.925 4.050 239,588,630 952,821,728 3.9769 1.323 1.315 1.323 1.315 1.356 715,383,941 1.3319 -3.07%
2004-01-21 0 4.075 4.050 4.075 4.000 4.075 207,743,711 839,804,870 4.0425 1.365 1.356 1.365 1.340 1.365 620,298,696 1.3539 2.52%
2004-01-20 0 3.975 3.950 3.975 3.875 4.025 320,408,600 1,272,623,149 3.9719 1.331 1.323 1.331 1.298 1.348 956,703,025 1.3302 1.92%
2004-01-19 0 3.900 3.875 3.900 3.650 3.900 463,619,595 1,741,115,490 3.7555 1.306 1.298 1.306 1.222 1.306 1,384,314,494 1.2577 2.63%
2004-01-16 0 3.800 3.775 3.800 3.750 3.975 505,749,000 1,940,330,450 3.8365 1.273 1.264 1.273 1.256 1.331 1,510,108,025 1.2849 -3.80%
2004-01-15 0 3.950 3.925 3.950 3.900 4.075 347,952,922 1,390,724,476 3.9969 1.323 1.315 1.323 1.306 1.365 1,038,947,185 1.3386 -1.25%
2004-01-14 0 4.000 4.000 4.025 3.875 4.050 366,459,388 1,458,280,928 3.9794 1.340 1.340 1.348 1.298 1.356 1,094,205,352 1.3327 1.91%
2004-01-13 0 3.925 3.900 3.925 3.825 4.000 4,117,606,200 15,464,783,204 3.7558 1.315 1.306 1.315 1.281 1.340 12,294,695,918 1.2578 -2.48%
2004-01-12 0 4.025 4.000 4.025 4.000 4.200 310,954,192 1,267,606,778 4.0765 1.348 1.340 1.348 1.340 1.407 928,473,256 1.3653 -5.29%
2004-01-09 0 4.250 4.250 4.275 4.175 4.375 306,680,719 1,307,165,391 4.2623 1.423 1.423 1.432 1.398 1.465 915,713,160 1.4275 -0.58%
2004-01-08 0 4.275 4.250 4.275 4.125 4.375 591,136,731 2,512,581,541 4.2504 1.432 1.423 1.432 1.382 1.465 1,765,065,915 1.4235 -3.39%
2004-01-07 0 4.425 4.425 4.450 4.350 4.675 419,331,000 1,880,300,608 4.4840 1.482 1.482 1.490 1.457 1.566 1,252,073,871 1.5017 -2.75%
2004-01-06 0 4.550 4.525 4.550 4.500 4.775 295,035,352 1,366,399,624 4.6313 1.524 1.515 1.524 1.507 1.599 880,941,441 1.5511 -6.19%
2004-01-05 0 4.850 4.850 4.875 4.725 4.950 212,846,600 1,029,451,216 4.8366 1.624 1.624 1.633 1.582 1.658 635,535,332 1.6198 0.00%
2004-01-02 0 4.850 4.825 4.850 4.475 4.875 211,448,000 998,511,115 4.7223 1.624 1.616 1.624 1.499 1.633 631,359,274 1.5815 8.99%
2003-12-31 0 4.450 4.450 4.475 4.275 4.475 103,882,000 457,985,737 4.4087 1.490 1.490 1.499 1.432 1.499 310,179,638 1.4765 2.89%
2003-12-30 0 4.325 4.300 4.325 4.125 4.425 247,326,953 1,059,298,148 4.2830 1.448 1.440 1.448 1.382 1.482 738,489,679 1.4344 6.13%
2003-12-29 0 4.075 4.050 4.075 3.775 4.075 163,267,000 643,324,100 3.9403 1.365 1.356 1.365 1.264 1.365 487,496,380 1.3196 3.16%
2003-12-24 0 3.950 3.925 3.950 3.850 4.000 62,410,000 245,103,800 3.9273 1.323 1.315 1.323 1.289 1.340 186,349,042 1.3153 1.94%
2003-12-23 0 3.875 3.850 3.875 3.800 3.950 94,591,700 365,546,955 3.8645 1.298 1.289 1.298 1.273 1.323 282,439,877 1.2942 -1.27%
2003-12-22 0 3.925 3.900 3.925 3.775 3.950 139,996,200 539,775,144 3.8556 1.315 1.306 1.315 1.264 1.323 418,012,463 1.2913 3.29%
2003-12-19 0 3.800 3.800 3.825 3.625 3.825 288,574,145 1,072,001,935 3.7148 1.273 1.273 1.281 1.214 1.281 861,649,024 1.2441 7.04%
2003-12-18 0 3.550 3.525 3.550 3.375 3.550 151,042,000 522,742,140 3.4609 1.189 1.181 1.189 1.130 1.189 450,993,944 1.1591 4.41%
2003-12-17 0 3.400 3.375 3.400 3.225 3.450 122,370,300 410,379,114 3.3536 1.139 1.130 1.139 1.080 1.155 365,383,564 1.1231 0.74%
2003-12-16 0 3.375 3.350 3.375 3.325 3.475 150,040,000 510,386,770 3.4017 1.130 1.122 1.130 1.114 1.164 448,002,088 1.1393 -0.74%
2003-12-15 0 3.400 3.375 3.400 3.300 3.625 227,143,000 784,308,267 3.4529 1.139 1.130 1.139 1.105 1.214 678,222,729 1.1564 -4.23%
2003-12-12 0 3.550 3.550 3.575 3.550 3.625 104,384,811 374,234,652 3.5851 1.189 1.189 1.197 1.189 1.214 311,680,974 1.2007 0.00%
2003-12-11 0 3.550 3.525 3.550 3.400 3.575 168,760,000 589,978,453 3.4960 1.189 1.181 1.189 1.139 1.197 503,897,843 1.1708 1.43%
2003-12-10 0 3.500 3.475 3.500 3.425 3.600 156,047,000 547,335,294 3.5075 1.172 1.164 1.172 1.147 1.206 465,938,295 1.1747 0.00%
2003-12-09 0 3.500 3.475 3.500 3.325 3.500 141,987,833 485,786,294 3.4213 1.172 1.164 1.172 1.114 1.172 423,959,249 1.1458 6.87%
2003-12-08 0 3.275 3.250 3.275 3.150 3.300 118,137,800 383,839,754 3.2491 1.097 1.088 1.097 1.055 1.105 352,745,808 1.0881 1.55%
2003-12-05 0 3.225 3.175 3.200 3.150 3.250 80,890,900 258,799,663 3.1994 1.080 1.063 1.072 1.055 1.088 241,530,872 1.0715 0.78%
2003-12-04 0 3.200 3.175 3.200 3.125 3.250 84,548,100 269,101,358 3.1828 1.072 1.063 1.072 1.047 1.088 252,450,849 1.0660 0.00%
2003-12-03 0 3.200 3.175 3.200 3.100 3.250 185,883,000 590,688,858 3.1777 1.072 1.063 1.072 1.038 1.088 555,025,141 1.0643 3.23%
2003-12-02 0 3.100 3.075 3.100 3.075 3.150 140,768,847 438,304,637 3.1136 1.038 1.030 1.038 1.030 1.055 420,319,497 1.0428 1.64%
2003-12-01 0 3.050 3.050 3.075 2.850 3.100 302,919,000 904,284,584 2.9852 1.021 1.021 1.030 0.954 1.038 904,481,102 0.9998 6.09%
2003-11-28 0 2.875 2.850 2.875 2.825 2.875 92,090,000 263,267,650 2.8588 0.963 0.954 0.963 0.946 0.963 274,970,090 0.9574 1.77%
2003-11-27 0 2.825 2.825 2.850 2.800 2.850 53,080,000 149,714,070 2.8205 0.946 0.946 0.954 0.938 0.954 158,490,741 0.9446 1.80%
2003-11-26 0 2.775 2.775 2.800 2.750 2.825 39,798,918 110,744,306 2.7826 0.929 0.929 0.938 0.921 0.946 118,834,966 0.9319 0.00%
2003-11-25 0 2.775 2.775 2.800 2.750 2.800 50,139,060 139,806,222 2.7884 0.929 0.929 0.938 0.921 0.938 149,709,435 0.9339 0.91%
2003-11-24 0 2.750 2.725 2.750 2.700 2.775 87,600,500 239,605,663 2.7352 0.921 0.913 0.921 0.904 0.929 261,564,962 0.9160 1.85%
2003-11-21 0 2.700 2.700 2.725 2.675 2.775 125,588,000 341,635,425 2.7203 0.904 0.904 0.913 0.896 0.929 374,991,244 0.9110 -1.82%
2003-11-20 0 2.750 2.750 2.775 2.750 2.825 73,097,000 203,164,486 2.7794 0.921 0.921 0.929 0.921 0.946 218,259,188 0.9308 -2.65%
2003-11-19 0 2.825 2.800 2.825 2.800 2.850 88,920,500 250,961,021 2.8223 0.946 0.938 0.946 0.938 0.954 265,506,329 0.9452 -0.88%
2003-11-18 0 2.850 2.825 2.850 2.800 2.850 50,347,600 142,362,617 2.8276 0.954 0.946 0.954 0.938 0.954 150,332,111 0.9470 0.88%
2003-11-17 0 2.825 2.800 2.825 2.775 2.850 54,525,000 153,291,077 2.8114 0.946 0.938 0.946 0.929 0.954 162,805,344 0.9416 0.00%
2003-11-14 0 2.825 2.825 2.850 2.825 2.875 59,159,927 168,294,482 2.8447 0.946 0.946 0.954 0.946 0.963 176,644,700 0.9527 0.00%
2003-11-13 0 2.825 2.800 2.825 2.775 2.825 41,533,000 116,596,675 2.8073 0.946 0.938 0.946 0.929 0.946 124,012,735 0.9402 1.80%
2003-11-12 0 2.775 2.725 2.750 2.725 2.775 70,871,400 195,099,632 2.7529 0.929 0.913 0.921 0.913 0.929 211,613,804 0.9220 0.00%
2003-11-11 0 2.775 2.750 2.775 2.750 2.800 68,935,879 191,079,985 2.7719 0.929 0.921 0.929 0.921 0.938 205,834,562 0.9283 -0.89%
2003-11-10 0 2.800 2.775 2.800 2.775 2.850 68,504,000 192,431,250 2.8091 0.938 0.929 0.938 0.929 0.954 204,545,022 0.9408 -0.88%
2003-11-07 0 2.825 2.800 2.825 2.800 2.850 33,189,645 93,715,468 2.8236 0.946 0.938 0.946 0.938 0.954 99,100,442 0.9457 0.00%
2003-11-06 0 2.825 2.825 2.850 2.800 2.875 66,660,000 188,838,484 2.8329 0.946 0.946 0.954 0.938 0.963 199,039,051 0.9488 -0.88%
2003-11-05 0 2.850 2.850 2.875 2.825 2.875 70,895,519 201,952,354 2.8486 0.954 0.954 0.963 0.946 0.963 211,685,821 0.9540 0.00%
2003-11-04 0 2.850 2.825 2.850 2.825 2.875 73,750,006 210,367,209 2.8524 0.954 0.946 0.954 0.946 0.963 220,208,989 0.9553 0.88%
2003-11-03 0 2.825 2.800 2.825 2.800 2.850 77,056,000 217,448,830 2.8220 0.946 0.938 0.946 0.938 0.954 230,080,305 0.9451 0.00%
2003-10-31 0 2.825 2.800 2.825 2.800 2.875 87,148,000 247,064,446 2.8350 0.946 0.938 0.946 0.938 0.963 260,213,849 0.9495 0.00%
2003-10-30 0 2.825 2.800 2.825 2.725 2.875 112,808,000 314,508,610 2.7880 0.946 0.938 0.946 0.913 0.963 336,831,642 0.9337 -1.74%
2003-10-29 0 2.875 2.850 2.875 2.825 2.875 84,053,300 239,535,231 2.8498 0.963 0.954 0.963 0.946 0.963 250,973,433 0.9544 1.77%
2003-10-28 0 2.825 2.825 2.850 2.750 2.850 147,298,029 415,516,619 2.8209 0.946 0.946 0.954 0.921 0.954 439,814,880 0.9448 4.63%
2003-10-27 0 2.700 2.675 2.700 2.675 2.725 59,500,000 160,443,600 2.6965 0.904 0.896 0.904 0.896 0.913 177,660,119 0.9031 0.00%
2003-10-24 0 2.700 2.675 2.700 2.625 2.750 140,007,400 376,478,915 2.6890 0.904 0.896 0.904 0.879 0.921 418,045,905 0.9006 0.00%
2003-10-23 0 2.700 2.675 2.700 2.675 2.800 163,922,800 446,240,873 2.7223 0.904 0.896 0.904 0.896 0.938 489,454,523 0.9117 -4.42%
2003-10-22 0 2.825 2.800 2.825 2.800 2.850 73,666,602 207,881,112 2.8219 0.946 0.938 0.946 0.938 0.954 219,959,954 0.9451 0.00%
2003-10-21 0 2.825 2.800 2.825 2.775 2.850 104,235,992 293,901,384 2.8196 0.946 0.938 0.946 0.929 0.954 311,236,617 0.9443 -0.88%
2003-10-20 0 2.850 2.825 2.850 2.775 2.850 79,809,400 224,944,230 2.8185 0.954 0.946 0.954 0.929 0.954 238,301,639 0.9439 0.00%
2003-10-17 0 2.850 2.825 2.850 2.800 2.875 47,075,900 133,465,228 2.8351 0.954 0.946 0.954 0.938 0.963 140,563,193 0.9495 0.00%
2003-10-16 0 2.850 2.825 2.850 2.800 2.875 85,255,800 241,724,458 2.8353 0.954 0.946 0.954 0.938 0.963 254,563,959 0.9496 0.00%
2003-10-15 0 2.850 2.825 2.850 2.775 2.850 72,438,438 203,317,599 2.8068 0.954 0.946 0.954 0.929 0.954 216,292,798 0.9400 1.79%
2003-10-14 0 2.800 2.775 2.800 2.775 2.900 105,666,100 299,540,140 2.8348 0.938 0.929 0.938 0.929 0.971 315,506,754 0.9494 -1.75%
2003-10-13 0 2.850 2.825 2.850 2.800 2.900 81,774,100 233,077,861 2.8503 0.954 0.946 0.954 0.938 0.971 244,168,006 0.9546 -0.87%
2003-10-10 0 2.875 2.875 2.900 2.800 2.900 205,583,647 586,625,555 2.8535 0.963 0.963 0.971 0.938 0.971 613,848,995 0.9557 2.68%
2003-10-09 0 2.800 2.800 2.825 2.750 2.850 275,790,223 770,205,466 2.7927 0.938 0.938 0.946 0.921 0.954 823,477,711 0.9353 1.82%
2003-10-08 0 2.750 2.725 2.750 2.675 2.750 220,467,384 599,776,437 2.7205 0.921 0.913 0.921 0.896 0.921 658,290,112 0.9111 3.77%
2003-10-07 0 2.650 2.625 2.650 2.575 2.650 81,955,500 214,599,800 2.6185 0.888 0.879 0.888 0.862 0.888 244,709,645 0.8770 1.92%
2003-10-06 0 2.600 2.575 2.600 2.575 2.650 86,236,600 225,073,000 2.6099 0.871 0.862 0.871 0.862 0.888 257,492,514 0.8741 0.00%
2003-10-03 0 2.600 2.600 2.625 2.600 2.650 124,544,300 326,514,132 2.6217 0.871 0.871 0.879 0.871 0.888 371,874,876 0.8780 0.00%
2003-10-02 0 2.600 2.575 2.600 2.575 2.650 82,145,000 214,123,101 2.6066 0.871 0.862 0.871 0.862 0.888 245,275,470 0.8730 -0.95%
2003-09-30 0 2.625 2.600 2.625 2.575 2.625 74,632,600 194,263,435 2.6029 0.879 0.871 0.879 0.862 0.879 222,844,312 0.8717 2.94%
2003-09-29 0 2.550 2.550 2.575 2.475 2.575 75,466,977 191,627,111 2.5392 0.854 0.854 0.862 0.829 0.862 225,335,666 0.8504 -0.97%
2003-09-26 0 2.575 2.575 2.600 2.525 2.600 86,755,800 222,079,889 2.5598 0.862 0.862 0.871 0.846 0.871 259,042,786 0.8573 0.00%
2003-09-25 0 2.575 2.575 2.600 2.575 2.625 174,568,000 453,478,050 2.5977 0.862 0.862 0.871 0.862 0.879 521,239,859 0.8700 1.98%
2003-09-24 0 2.525 2.550 2.575 2.475 2.550 111,695,000 281,421,300 2.5196 0.846 0.854 0.862 0.829 0.854 333,508,353 0.8438 1.00%
2003-09-23 0 2.500 2.475 2.500 2.400 2.500 102,523,670 251,815,091 2.4562 0.837 0.829 0.837 0.804 0.837 306,123,822 0.8226 4.17%
2003-09-22 0 2.400 2.400 2.425 2.375 2.450 123,626,229 297,974,285 2.4103 0.804 0.804 0.812 0.795 0.821 369,133,623 0.8072 -1.03%
2003-09-19 0 2.425 2.400 2.425 2.350 2.475 274,702,600 656,445,515 2.3897 0.812 0.804 0.812 0.787 0.829 820,230,195 0.8003 -1.02%
2003-09-18 0 2.450 2.425 2.450 2.400 2.525 254,925,894 623,942,181 2.4475 0.821 0.812 0.821 0.804 0.846 761,179,238 0.8197 -3.92%
2003-09-17 0 2.550 2.525 2.550 2.525 2.650 139,450,172 358,466,653 2.5706 0.854 0.846 0.854 0.846 0.888 416,382,086 0.8609 -2.86%
2003-09-16 0 2.625 2.600 2.625 2.575 2.650 75,169,400 197,136,220 2.6226 0.879 0.871 0.879 0.862 0.888 224,447,135 0.8783 -0.94%
2003-09-15 0 2.650 2.625 2.650 2.550 2.675 94,438,035 247,352,891 2.6192 0.888 0.879 0.888 0.854 0.896 281,981,051 0.8772 2.91%
2003-09-11 0 2.575 2.575 2.600 2.525 2.600 78,282,800 200,993,795 2.5675 0.862 0.862 0.871 0.846 0.871 233,743,388 0.8599 0.98%
2003-09-10 0 2.550 2.525 2.550 2.475 2.575 161,769,121 409,357,150 2.5305 0.854 0.846 0.854 0.829 0.862 483,023,887 0.8475 -0.97%
2003-09-09 0 2.575 2.575 2.600 2.550 2.700 161,736,371 425,470,595 2.6306 0.862 0.862 0.871 0.854 0.904 482,926,099 0.8810 -3.98%
2003-09-08 0 2.775 2.775 2.800 2.700 2.800 145,185,200 399,904,142 2.7544 0.898 0.898 0.906 0.874 0.906 448,566,242 0.8915 0.00%
2003-09-05 0 2.775 2.750 2.775 2.750 2.800 100,232,333 277,820,865 2.7718 0.898 0.890 0.898 0.890 0.906 309,679,230 0.8971 0.91%
2003-09-04 0 2.750 2.750 2.775 2.700 2.800 132,775,900 365,189,373 2.7504 0.890 0.890 0.898 0.874 0.906 410,226,294 0.8902 0.92%
2003-09-03 0 2.725 2.700 2.725 2.675 2.750 218,043,199 592,117,569 2.7156 0.882 0.874 0.882 0.866 0.890 673,669,344 0.8789 -1.80%
2003-09-02 0 2.775 2.750 2.775 2.725 2.800 83,849,000 231,178,882 2.7571 0.898 0.890 0.898 0.882 0.906 259,061,053 0.8924 -0.89%
2003-09-01 0 2.800 2.775 2.800 2.725 2.825 205,136,000 571,981,824 2.7883 0.906 0.898 0.906 0.882 0.914 633,791,080 0.9025 2.75%
2003-08-29 0 2.725 2.725 2.750 2.625 2.750 290,669,700 785,333,868 2.7018 0.882 0.882 0.890 0.850 0.890 898,057,206 0.8745 4.81%
2003-08-28 0 2.600 2.575 2.600 2.525 2.650 400,073,428 1,033,159,791 2.5824 0.842 0.833 0.842 0.817 0.858 1,236,072,508 0.8358 6.12%
2003-08-27 0 2.450 2.450 2.475 2.425 2.500 133,720,855 329,868,976 2.4668 0.793 0.793 0.801 0.785 0.809 413,145,840 0.7984 -1.01%
2003-08-26 0 2.475 2.475 2.500 2.375 2.500 234,156,500 570,602,341 2.4368 0.801 0.801 0.809 0.769 0.809 723,453,226 0.7887 -1.00%
2003-08-25 0 2.500 2.475 2.500 2.450 2.575 219,376,674 554,006,626 2.5254 0.809 0.801 0.809 0.793 0.833 677,789,267 0.8174 -2.91%
2003-08-22 0 2.575 2.575 2.600 2.475 2.600 198,959,375 505,784,809 2.5422 0.833 0.833 0.842 0.801 0.842 614,707,692 0.8228 5.10%
2003-08-21 0 2.450 2.450 2.475 2.400 2.475 173,395,700 421,939,535 2.4334 0.793 0.793 0.801 0.777 0.801 535,725,801 0.7876 2.08%
2003-08-20 0 2.400 2.375 2.400 2.350 2.400 76,193,000 181,017,080 2.3758 0.777 0.769 0.777 0.761 0.777 235,406,968 0.7690 2.13%
2003-08-19 0 2.350 2.325 2.350 2.325 2.400 132,073,000 312,981,825 2.3698 0.761 0.753 0.761 0.753 0.777 408,054,604 0.7670 0.00%
2003-08-18 0 2.350 2.350 2.375 2.300 2.375 96,518,000 227,722,150 2.3594 0.761 0.761 0.769 0.744 0.769 298,203,375 0.7636 2.17%
2003-08-15 0 2.300 2.275 2.300 2.225 2.350 280,437,172 638,911,560 2.2783 0.744 0.736 0.744 0.720 0.761 866,442,643 0.7374 -2.13%
2003-08-14 0 2.350 2.325 2.350 2.325 2.400 87,664,911 205,333,511 2.3423 0.761 0.753 0.761 0.753 0.777 270,850,746 0.7581 -1.05%
2003-08-13 0 2.375 2.350 2.375 2.350 2.400 138,794,345 328,955,518 2.3701 0.769 0.761 0.769 0.761 0.777 428,820,967 0.7671 2.15%
2003-08-12 0 2.325 2.325 2.350 2.300 2.350 138,772,000 322,260,800 2.3222 0.753 0.753 0.761 0.744 0.761 428,751,929 0.7516 1.09%
2003-08-11 0 2.300 2.275 2.300 2.250 2.300 79,823,692 182,691,072 2.2887 0.744 0.736 0.744 0.728 0.744 246,624,405 0.7408 2.22%
2003-08-08 0 2.250 2.225 2.250 2.225 2.325 85,656,357 194,048,066 2.2654 0.728 0.720 0.728 0.720 0.753 264,645,089 0.7332 -1.10%
2003-08-07 0 2.275 2.250 2.275 2.250 2.325 93,879,500 215,077,448 2.2910 0.736 0.728 0.736 0.728 0.753 290,051,428 0.7415 -1.09%
2003-08-06 0 2.300 2.275 2.300 2.275 2.350 135,236,746 311,721,646 2.3050 0.744 0.736 0.744 0.736 0.761 417,829,359 0.7461 -3.16%
2003-08-05 0 2.375 2.350 2.375 2.350 2.425 85,055,500 202,931,893 2.3859 0.769 0.761 0.769 0.761 0.785 262,788,673 0.7722 -2.06%
2003-08-04 0 2.425 2.400 2.425 2.375 2.425 81,387,254 194,852,750 2.3941 0.785 0.777 0.785 0.769 0.785 251,455,208 0.7749 1.04%
2003-08-01 0 2.400 2.375 2.400 2.325 2.400 147,107,000 347,823,769 2.3644 0.777 0.769 0.777 0.753 0.777 454,503,863 0.7653 3.23%
2003-07-31 0 2.325 2.300 2.325 2.250 2.325 90,712,256 207,703,207 2.2897 0.753 0.744 0.753 0.728 0.753 280,265,866 0.7411 1.09%
2003-07-30 0 2.300 2.275 2.300 2.250 2.325 96,047,000 218,559,367 2.2755 0.744 0.736 0.744 0.728 0.753 296,748,166 0.7365 -1.08%
2003-07-29 0 2.325 2.300 2.325 2.200 2.325 187,422,000 425,110,550 2.2682 0.753 0.744 0.753 0.712 0.753 579,061,656 0.7341 5.68%
2003-07-28 0 2.200 2.175 2.200 2.175 2.225 144,397,400 317,569,200 2.1993 0.712 0.704 0.712 0.704 0.720 446,132,244 0.7118 1.15%
2003-07-25 0 2.175 2.175 2.200 2.175 2.225 55,280,000 121,138,948 2.1914 0.704 0.704 0.712 0.704 0.720 170,793,868 0.7093 0.00%
2003-07-24 0 2.175 2.175 2.200 2.150 2.225 79,288,000 173,563,850 2.1890 0.704 0.704 0.712 0.696 0.720 244,969,323 0.7085 1.16%
2003-07-23 0 2.150 2.150 2.175 2.150 2.250 106,568,000 233,325,036 2.1894 0.696 0.696 0.704 0.696 0.728 329,253,996 0.7086 -3.37%
2003-07-22 0 2.225 2.225 2.250 2.200 2.275 93,100,000 208,916,940 2.2440 0.720 0.720 0.728 0.712 0.736 287,643,074 0.7263 -1.11%
2003-07-21 0 2.250 2.250 2.275 2.250 2.325 152,985,700 348,406,909 2.2774 0.728 0.728 0.736 0.728 0.753 472,666,777 0.7371 1.12%
2003-07-18 0 2.225 2.200 2.225 2.150 2.225 103,668,500 226,630,875 2.1861 0.720 0.712 0.720 0.696 0.720 320,295,660 0.7076 1.14%
2003-07-17 0 2.200 2.200 2.225 2.200 2.275 164,508,064 368,421,164 2.2395 0.712 0.712 0.720 0.712 0.736 508,266,436 0.7249 -4.35%
2003-07-16 0 2.300 2.275 2.300 2.250 2.300 80,479,500 183,264,163 2.2772 0.744 0.736 0.744 0.728 0.744 248,650,599 0.7370 1.10%
2003-07-15 0 2.275 2.250 2.275 2.225 2.300 150,261,755 339,303,815 2.2581 0.736 0.728 0.736 0.720 0.744 464,250,838 0.7309 1.11%
2003-07-14 0 2.250 2.250 2.275 2.225 2.300 122,401,440 277,665,047 2.2685 0.728 0.728 0.736 0.720 0.744 378,173,216 0.7342 1.12%
2003-07-11 0 2.225 2.200 2.225 2.175 2.250 114,814,200 255,158,206 2.2224 0.720 0.712 0.720 0.704 0.728 354,731,572 0.7193 -1.11%
2003-07-10 0 2.250 2.250 2.275 2.250 2.325 106,328,022 242,503,586 2.2807 0.728 0.728 0.736 0.728 0.753 328,512,557 0.7382 -1.10%
2003-07-09 0 2.275 2.250 2.275 2.225 2.275 155,740,154 349,374,913 2.2433 0.736 0.728 0.736 0.720 0.736 481,176,977 0.7261 2.25%
2003-07-08 0 2.225 2.200 2.225 2.175 2.300 175,780,000 394,153,150 2.2423 0.720 0.712 0.720 0.704 0.744 543,092,368 0.7258 -2.20%
2003-07-07 0 2.275 2.250 2.275 2.150 2.275 124,290,000 277,533,000 2.2329 0.736 0.728 0.736 0.696 0.736 384,008,138 0.7227 5.81%
2003-07-04 0 2.150 2.125 2.150 2.125 2.200 94,657,500 204,834,985 2.1640 0.696 0.688 0.696 0.688 0.712 292,455,148 0.7004 -1.15%
2003-07-03 0 2.175 2.175 2.200 2.100 2.200 253,032,232 542,668,941 2.1447 0.704 0.704 0.712 0.680 0.712 781,771,954 0.6942 -1.14%
2003-07-02 0 2.200 2.175 2.200 2.175 2.300 236,807,622 527,848,645 2.2290 0.712 0.704 0.712 0.704 0.744 731,644,170 0.7215 -6.38%
2003-06-30 0 2.350 2.325 2.350 2.275 2.350 112,500,090 260,598,553 2.3164 0.761 0.753 0.761 0.736 0.761 347,581,865 0.7497 -1.05%
2003-06-27 0 2.375 2.350 2.375 2.325 2.425 121,468,316 287,793,107 2.3693 0.769 0.761 0.769 0.753 0.785 375,290,223 0.7669 0.00%
2003-06-26 0 2.375 2.350 2.375 2.300 2.375 102,177,546 240,233,356 2.3511 0.769 0.761 0.769 0.744 0.769 315,689,188 0.7610 3.26%
2003-06-25 0 2.300 2.300 2.325 2.225 2.325 115,316,110 261,860,287 2.2708 0.744 0.744 0.753 0.720 0.753 356,282,280 0.7350 3.37%
2003-06-24 0 2.225 2.225 2.250 2.150 2.275 104,277,976 230,034,384 2.2060 0.720 0.720 0.728 0.696 0.736 322,178,706 0.7140 1.14%
2003-06-23 0 2.200 2.225 2.250 2.175 2.350 122,004,000 275,946,486 2.2618 0.712 0.720 0.728 0.704 0.761 376,945,280 0.7321 -2.22%
2003-06-20 0 2.250 2.225 2.250 2.150 2.275 146,719,310 324,788,813 2.2137 0.728 0.720 0.728 0.696 0.736 453,306,050 0.7165 4.65%
2003-06-19 0 2.150 2.150 2.175 2.125 2.200 59,888,100 129,398,253 2.1607 0.696 0.696 0.704 0.688 0.712 185,031,119 0.6993 0.00%
2003-06-18 0 2.150 2.125 2.150 2.125 2.175 93,709,587 200,864,589 2.1435 0.696 0.688 0.696 0.688 0.704 289,526,462 0.6938 0.00%
2003-06-17 0 2.150 2.125 2.150 2.100 2.175 91,694,500 196,347,163 2.1413 0.696 0.688 0.696 0.680 0.704 283,300,621 0.6931 2.38%
2003-06-16 0 2.100 2.100 2.125 2.100 2.175 60,352,399 129,131,536 2.1396 0.680 0.680 0.688 0.680 0.704 186,465,623 0.6925 -2.33%
2003-06-13 0 2.150 2.150 2.175 2.125 2.200 76,639,875 165,594,729 2.1607 0.696 0.696 0.704 0.688 0.712 236,787,639 0.6993 0.00%
2003-06-12 0 2.150 2.125 2.150 2.075 2.150 94,307,370 198,676,113 2.1067 0.696 0.688 0.696 0.672 0.696 291,373,381 0.6819 3.61%
2003-06-11 0 2.075 2.050 2.075 2.050 2.100 53,450,000 110,435,282 2.0661 0.672 0.664 0.672 0.664 0.680 165,139,874 0.6687 0.00%
2003-06-10 0 2.075 2.075 2.100 2.050 2.100 73,465,994 152,665,563 2.0780 0.672 0.672 0.680 0.664 0.680 226,981,572 0.6726 -2.35%
2003-06-09 0 2.125 2.100 2.125 2.025 2.150 141,182,100 295,074,556 2.0900 0.688 0.680 0.688 0.655 0.696 436,198,208 0.6765 3.66%
2003-06-06 0 2.050 2.025 2.050 2.000 2.050 106,219,923 216,349,726 2.0368 0.664 0.655 0.664 0.647 0.664 328,178,573 0.6592 0.00%
2003-06-05 0 2.050 2.025 2.050 2.025 2.100 84,062,000 172,769,150 2.0553 0.664 0.655 0.664 0.655 0.680 259,719,141 0.6652 2.50%
2003-06-03 0 2.000 2.000 2.025 2.000 2.050 85,255,600 172,188,922 2.0197 0.647 0.647 0.655 0.647 0.664 263,406,905 0.6537 0.00%
2003-06-02 0 2.000 1.990 2.000 1.960 2.000 120,060,191 238,059,349 1.9828 0.647 0.644 0.647 0.634 0.647 370,939,660 0.6418 3.63%
2003-05-30 0 1.930 1.940 1.950 1.920 1.970 118,268,000 229,745,184 1.9426 0.625 0.628 0.631 0.621 0.638 365,402,481 0.6287 -1.03%
2003-05-29 0 1.950 1.940 1.950 1.920 2.000 105,319,000 206,234,070 1.9582 0.631 0.628 0.631 0.621 0.647 325,395,068 0.6338 -2.01%
2003-05-28 0 1.990 1.980 1.990 1.960 2.025 80,984,965 160,611,901 1.9832 0.644 0.641 0.644 0.634 0.655 250,212,290 0.6419 1.02%
2003-05-27 0 1.970 1.960 1.970 1.940 2.050 121,690,320 242,184,504 1.9902 0.638 0.634 0.638 0.628 0.664 375,976,130 0.6441 -2.72%
2003-05-26 0 2.025 2.025 2.050 1.940 2.075 183,662,153 369,109,574 2.0097 0.655 0.655 0.664 0.628 0.672 567,445,179 0.6505 6.02%
2003-05-23 0 1.910 1.910 1.920 1.900 1.950 64,212,576 123,247,583 1.9194 0.618 0.618 0.621 0.615 0.631 198,392,081 0.6212 -0.52%
2003-05-22 0 1.920 1.910 1.920 1.850 1.920 137,984,094 260,060,195 1.8847 0.621 0.618 0.621 0.599 0.621 426,317,604 0.6100 4.92%
2003-05-21 0 1.830 1.820 1.830 1.790 1.830 77,369,100 139,790,193 1.8068 0.592 0.589 0.592 0.579 0.592 239,040,663 0.5848 1.67%
2003-05-20 0 1.800 1.790 1.800 1.780 1.810 62,555,200 112,546,400 1.7992 0.583 0.579 0.583 0.576 0.586 193,271,429 0.5823 0.56%
2003-05-19 0 1.790 1.790 1.800 1.780 1.800 30,805,000 55,055,330 1.7872 0.579 0.579 0.583 0.576 0.583 95,175,563 0.5785 0.00%
2003-05-16 0 1.790 1.790 1.800 1.780 1.810 41,233,245 73,971,601 1.7940 0.579 0.579 0.583 0.576 0.586 127,394,816 0.5806 -0.56%
2003-05-15 0 1.800 1.790 1.800 1.780 1.800 39,368,400 70,662,480 1.7949 0.583 0.579 0.583 0.576 0.583 121,633,164 0.5809 0.56%
2003-05-14 0 1.790 1.780 1.790 1.770 1.800 84,707,160 151,690,479 1.7908 0.579 0.576 0.579 0.573 0.583 261,712,437 0.5796 -0.56%
2003-05-13 0 1.800 1.800 1.810 1.800 1.850 143,084,000 260,817,962 1.8228 0.583 0.583 0.586 0.583 0.599 442,074,345 0.5900 -0.55%
2003-05-12 0 1.810 1.810 1.820 1.790 1.830 67,002,708 121,458,714 1.8127 0.586 0.586 0.589 0.579 0.592 207,012,512 0.5867 1.12%
2003-05-09 0 1.790 1.780 1.790 1.770 1.820 126,470,500 226,245,970 1.7889 0.579 0.576 0.579 0.573 0.589 390,745,041 0.5790 -1.65%
2003-05-07 0 1.820 1.810 1.820 1.790 1.830 109,501,100 197,102,334 1.8000 0.589 0.586 0.589 0.579 0.592 338,316,144 0.5826 1.68%
2003-05-06 0 1.790 1.780 1.790 1.770 1.830 115,122,740 206,803,630 1.7964 0.579 0.576 0.579 0.573 0.592 355,684,842 0.5814 -1.65%
2003-05-05 0 1.820 1.810 1.820 1.800 1.860 174,437,900 319,492,244 1.8316 0.589 0.586 0.589 0.583 0.602 538,945,797 0.5928 0.00%
2003-05-02 0 1.820 1.810 1.820 1.790 1.840 199,342,300 362,519,653 1.8186 0.589 0.586 0.589 0.579 0.596 615,890,783 0.5886 2.25%
2003-04-30 0 1.780 1.770 1.780 1.770 1.820 156,843,394 279,846,856 1.7842 0.576 0.573 0.576 0.573 0.589 484,585,563 0.5775 0.56%
2003-04-29 0 1.770 1.770 1.780 1.750 1.790 186,936,822 331,062,128 1.7710 0.573 0.573 0.576 0.566 0.579 577,562,643 0.5732 3.51%
2003-04-28 0 1.710 1.700 1.710 1.650 1.720 174,920,859 296,750,237 1.6965 0.553 0.550 0.553 0.534 0.557 540,437,954 0.5491 3.64%
2003-04-25 0 1.650 1.640 1.650 1.630 1.660 246,729,732 404,758,968 1.6405 0.534 0.531 0.534 0.528 0.537 762,299,661 0.5310 1.85%
2003-04-24 0 1.620 1.610 1.620 1.590 1.630 358,887,217 578,363,501 1.6115 0.524 0.521 0.524 0.515 0.528 1,108,823,009 0.5216 0.99%
2003-04-23 0 1.670 1.670 1.680 1.660 1.680 177,866,000 297,033,320 1.6700 0.519 0.519 0.522 0.516 0.522 572,126,359 0.5192 -0.60%
2003-04-22 0 1.680 1.670 1.680 1.660 1.680 239,211,064 398,639,104 1.6665 0.522 0.519 0.522 0.516 0.522 769,449,783 0.5181 0.60%
2003-04-17 0 1.670 1.660 1.670 1.650 1.670 169,770,000 281,824,890 1.6600 0.519 0.516 0.519 0.513 0.519 546,084,648 0.5161 0.00%
2003-04-16 0 1.670 1.660 1.670 1.650 1.670 102,890,602 170,863,551 1.6606 0.519 0.516 0.519 0.513 0.519 330,959,405 0.5163 0.60%
2003-04-15 0 1.660 1.660 1.670 1.660 1.670 56,917,000 94,519,540 1.6607 0.516 0.516 0.519 0.516 0.519 183,080,049 0.5163 -0.60%
2003-04-14 0 1.670 1.660 1.670 1.640 1.670 113,811,251 188,323,297 1.6547 0.519 0.516 0.519 0.510 0.519 366,086,923 0.5144 0.60%
2003-04-11 0 1.660 1.650 1.670 1.640 1.670 116,858,000 193,480,900 1.6557 0.516 0.513 0.519 0.510 0.519 375,887,140 0.5147 0.61%
2003-04-10 0 1.650 1.650 1.670 1.650 1.670 134,046,397 222,516,473 1.6600 0.513 0.513 0.519 0.513 0.519 431,175,588 0.5161 -0.60%
2003-04-09 0 1.660 1.660 1.670 1.650 1.670 110,092,341 182,640,198 1.6590 0.516 0.516 0.519 0.513 0.519 354,124,623 0.5158 0.00%
2003-04-08 0 1.660 1.660 1.670 1.640 1.670 47,669,500 78,912,588 1.6554 0.516 0.516 0.519 0.510 0.519 153,334,406 0.5146 -0.60%
2003-04-07 0 1.670 1.660 1.670 1.650 1.670 47,929,000 79,665,746 1.6622 0.519 0.516 0.519 0.513 0.519 154,169,118 0.5167 0.60%
2003-04-04 0 1.660 1.660 1.670 1.650 1.670 35,486,000 58,961,887 1.6616 0.516 0.516 0.519 0.513 0.519 114,144,783 0.5166 0.61%
2003-04-03 0 1.650 1.650 1.660 1.640 1.670 43,717,000 72,424,568 1.6567 0.513 0.513 0.516 0.510 0.519 140,620,737 0.5150 -1.20%
2003-04-02 0 1.670 1.670 1.680 1.640 1.680 42,857,000 71,233,718 1.6621 0.519 0.519 0.522 0.510 0.522 137,854,449 0.5167 1.21%
2003-04-01 0 1.650 1.650 1.660 1.650 1.670 175,394,375 289,932,853 1.6530 0.513 0.513 0.516 0.513 0.519 564,176,094 0.5139 0.61%
2003-03-31 0 1.640 1.640 1.650 1.620 1.680 101,987,000 167,252,616 1.6399 0.510 0.510 0.513 0.504 0.522 328,052,866 0.5098 -2.38%
2003-03-28 0 1.680 1.680 1.690 1.650 1.700 88,999,554 149,483,509 1.6796 0.522 0.522 0.525 0.513 0.529 286,277,258 0.5222 1.82%
2003-03-27 0 1.650 1.640 1.650 1.640 1.650 35,985,254 59,347,099 1.6492 0.513 0.510 0.513 0.510 0.513 115,750,691 0.5127 0.00%
2003-03-26 0 1.650 1.640 1.650 1.630 1.650 28,274,000 46,390,400 1.6407 0.513 0.510 0.513 0.507 0.513 90,946,559 0.5101 0.61%
2003-03-25 0 1.640 1.640 1.650 1.630 1.650 28,786,000 47,272,861 1.6422 0.510 0.510 0.513 0.507 0.513 92,593,466 0.5105 0.00%
2003-03-24 0 1.640 1.630 1.640 1.610 1.640 68,934,000 112,269,916 1.6287 0.510 0.507 0.510 0.501 0.510 221,734,106 0.5063 0.61%
2003-03-21 0 1.630 1.620 1.630 1.610 1.630 45,720,590 74,084,132 1.6204 0.507 0.504 0.507 0.501 0.507 147,065,514 0.5037 0.00%
2003-03-20 0 1.630 1.620 1.630 1.610 1.630 55,529,570 89,981,911 1.6204 0.507 0.504 0.507 0.501 0.507 178,617,221 0.5038 0.62%
2003-03-19 0 1.620 1.610 1.620 1.600 1.630 118,515,000 190,973,020 1.6114 0.504 0.501 0.504 0.497 0.507 381,217,071 0.5010 0.00%
2003-03-18 0 1.620 1.620 1.630 1.610 1.640 66,856,800 108,573,334 1.6240 0.504 0.504 0.507 0.501 0.510 215,052,554 0.5049 0.00%
2003-03-17 0 1.620 1.610 1.620 1.600 1.620 54,090,000 87,173,460 1.6116 0.504 0.501 0.504 0.497 0.504 173,986,680 0.5010 -0.61%
2003-03-14 0 1.630 1.630 1.640 1.610 1.640 45,162,655 73,354,193 1.6242 0.507 0.507 0.510 0.501 0.510 145,270,852 0.5049 0.62%
2003-03-13 0 1.620 1.610 1.620 1.600 1.620 46,177,160 74,448,651 1.6122 0.504 0.501 0.504 0.497 0.504 148,534,124 0.5012 0.00%
2003-03-12 0 1.620 1.610 1.620 1.610 1.620 52,356,392 84,405,095 1.6121 0.504 0.501 0.504 0.501 0.504 168,410,331 0.5012 0.00%
2003-03-11 0 1.620 1.610 1.620 1.610 1.620 42,895,273 69,156,247 1.6122 0.504 0.501 0.504 0.501 0.504 137,977,558 0.5012 0.00%
2003-03-10 0 1.620 1.620 1.630 1.600 1.630 49,932,000 80,611,380 1.6144 0.504 0.504 0.507 0.497 0.507 160,611,996 0.5019 0.62%
2003-03-07 0 1.610 1.610 1.620 1.590 1.620 78,740,000 126,402,820 1.6053 0.501 0.501 0.504 0.494 0.504 253,276,228 0.4991 0.62%
2003-03-06 0 1.600 1.590 1.600 1.590 1.630 64,765,000 104,389,210 1.6118 0.497 0.494 0.497 0.494 0.507 208,324,040 0.5011 -2.44%
2003-03-05 0 1.640 1.630 1.640 1.630 1.650 33,095,908 54,148,034 1.6361 0.510 0.507 0.510 0.507 0.513 106,456,778 0.5086 0.00%
2003-03-04 0 1.640 1.630 1.640 1.630 1.660 22,590,000 37,157,746 1.6449 0.510 0.507 0.510 0.507 0.516 72,663,322 0.5114 -1.20%
2003-03-03 0 1.660 1.640 1.650 1.630 1.660 57,638,000 94,752,013 1.6439 0.516 0.510 0.513 0.507 0.516 185,399,228 0.5111 1.84%
2003-02-28 0 1.630 1.630 1.640 1.630 1.650 49,861,000 81,639,610 1.6373 0.507 0.507 0.510 0.507 0.513 160,383,617 0.5090 0.00%
2003-02-27 0 1.630 1.620 1.630 1.620 1.640 28,515,000 46,490,371 1.6304 0.507 0.504 0.507 0.504 0.510 91,721,763 0.5069 0.62%
2003-02-26 0 1.620 1.620 1.630 1.620 1.650 40,164,000 65,520,530 1.6313 0.504 0.504 0.507 0.504 0.513 129,192,106 0.5072 -1.22%
2003-02-25 0 1.640 1.630 1.640 1.610 1.640 53,988,000 87,712,710 1.6247 0.510 0.507 0.510 0.501 0.510 173,658,585 0.5051 1.23%
2003-02-24 0 1.620 1.610 1.620 1.610 1.630 28,316,000 45,757,910 1.6160 0.504 0.501 0.504 0.501 0.507 91,081,657 0.5024 0.62%
2003-02-21 0 1.610 1.610 1.620 1.600 1.650 74,078,000 120,071,060 1.6209 0.501 0.501 0.504 0.497 0.513 238,280,371 0.5039 -1.23%
2003-02-20 0 1.630 1.620 1.630 1.600 1.640 58,274,000 94,366,554 1.6194 0.507 0.504 0.507 0.497 0.510 187,444,995 0.5034 0.62%
2003-02-19 0 1.620 1.610 1.620 1.600 1.650 48,954,000 78,950,728 1.6128 0.504 0.501 0.504 0.497 0.513 157,466,147 0.5014 -0.61%
2003-02-18 0 1.630 1.630 1.640 1.620 1.650 45,835,000 74,895,426 1.6340 0.507 0.507 0.510 0.504 0.513 147,433,527 0.5080 0.62%
2003-02-17 0 1.620 1.620 1.630 1.610 1.650 55,811,917 91,216,344 1.6344 0.504 0.504 0.507 0.501 0.513 179,525,423 0.5081 -1.82%
2003-02-14 0 1.650 1.650 1.660 1.650 1.680 48,214,000 79,934,361 1.6579 0.513 0.513 0.516 0.513 0.522 155,085,853 0.5154 -0.60%
2003-02-13 0 1.660 1.660 1.670 1.650 1.690 51,473,400 86,063,022 1.6720 0.516 0.516 0.519 0.513 0.525 165,570,086 0.5198 -0.60%
2003-02-12 0 1.670 1.670 1.680 1.640 1.690 78,360,000 131,018,068 1.6720 0.519 0.519 0.522 0.510 0.525 252,053,914 0.5198 2.45%
2003-02-11 0 1.630 1.630 1.640 1.620 1.650 56,114,833 91,358,394 1.6281 0.507 0.507 0.510 0.504 0.513 180,499,787 0.5061 -1.21%
2003-02-10 0 1.650 1.640 1.650 1.640 1.710 108,646,262 180,971,619 1.6657 0.513 0.510 0.513 0.510 0.532 349,473,145 0.5178 -2.37%
2003-02-07 0 1.690 1.690 1.700 1.670 1.710 86,184,000 145,218,312 1.6850 0.525 0.525 0.529 0.519 0.532 277,220,706 0.5238 -0.59%
2003-02-06 0 1.700 1.690 1.700 1.670 1.700 60,065,397 101,102,213 1.6832 0.529 0.525 0.529 0.519 0.529 193,207,228 0.5233 1.80%
2003-02-05 0 1.670 1.670 1.680 1.650 1.680 49,531,800 82,586,330 1.6673 0.519 0.519 0.522 0.513 0.522 159,324,707 0.5184 1.21%
2003-02-04 0 1.650 1.640 1.650 1.650 1.660 50,934,000 84,077,460 1.6507 0.513 0.510 0.513 0.513 0.516 163,835,044 0.5132 0.00%
2003-01-30 0 1.650 1.640 1.650 1.640 1.660 103,056,000 170,129,230 1.6508 0.513 0.510 0.513 0.510 0.516 331,491,427 0.5132 0.61%
2003-01-29 0 1.640 1.630 1.640 1.610 1.650 91,648,060 149,700,355 1.6334 0.510 0.507 0.510 0.501 0.513 294,796,481 0.5078 1.23%
2003-01-28 0 1.620 1.610 1.620 1.600 1.620 62,210,500 100,355,700 1.6132 0.504 0.501 0.504 0.497 0.504 200,107,198 0.5015 0.62%
2003-01-27 0 1.610 1.600 1.610 1.600 1.620 84,839,494 136,434,888 1.6082 0.501 0.497 0.501 0.497 0.504 272,895,949 0.5000 0.00%
2003-01-24 0 1.610 1.610 1.620 1.600 1.630 108,437,637 174,699,170 1.6111 0.501 0.501 0.504 0.497 0.507 348,802,078 0.5009 1.26%
2003-01-23 0 1.590 1.590 1.600 1.570 1.600 88,669,846 140,935,916 1.5894 0.494 0.494 0.497 0.488 0.497 285,216,715 0.4941 0.00%
2003-01-22 0 1.590 1.580 1.590 1.580 1.600 81,107,200 128,711,760 1.5869 0.494 0.491 0.494 0.491 0.497 260,890,598 0.4934 0.00%
2003-01-21 0 1.590 1.590 1.600 1.590 1.620 38,659,100 61,853,292 1.6000 0.494 0.494 0.497 0.494 0.504 124,351,423 0.4974 -0.62%
2003-01-20 0 1.600 1.590 1.600 1.590 1.610 15,297,000 24,517,210 1.6027 0.497 0.494 0.497 0.494 0.501 49,204,552 0.4983 -0.62%
2003-01-17 0 1.610 1.610 1.620 1.600 1.620 54,588,194 87,815,985 1.6087 0.501 0.501 0.504 0.497 0.504 175,589,178 0.5001 -0.62%
2003-01-16 0 1.620 1.610 1.620 1.590 1.620 124,747,259 199,618,156 1.6002 0.504 0.501 0.504 0.494 0.504 401,263,845 0.4975 1.25%
2003-01-15 0 1.600 1.590 1.600 1.590 1.600 69,253,619 110,709,430 1.5986 0.497 0.494 0.497 0.494 0.497 222,762,197 0.4970 0.00%
2003-01-14 0 1.600 1.590 1.600 1.590 1.620 205,700,000 329,036,794 1.5996 0.497 0.494 0.497 0.494 0.504 661,657,608 0.4973 0.63%
2003-01-13 0 1.590 1.590 1.600 1.580 1.610 278,578,043 443,080,167 1.5905 0.494 0.494 0.497 0.491 0.501 896,078,180 0.4945 0.63%
2003-01-10 0 1.580 1.570 1.580 1.560 1.580 358,086,045 562,168,955 1.5699 0.491 0.488 0.491 0.485 0.491 1,151,824,774 0.4881 1.28%
2003-01-09 0 1.560 1.550 1.560 1.550 1.560 34,123,455 53,007,094 1.5534 0.485 0.482 0.485 0.482 0.485 109,762,001 0.4829 0.00%
2003-01-08 0 1.560 1.550 1.560 1.550 1.570 69,398,000 108,180,302 1.5588 0.485 0.482 0.485 0.482 0.488 223,226,615 0.4846 0.65%
2003-01-07 0 1.550 1.540 1.550 1.540 1.560 54,012,975 83,801,130 1.5515 0.482 0.479 0.482 0.479 0.485 173,738,920 0.4823 -0.64%
2003-01-06 0 1.560 1.550 1.560 1.550 1.560 41,564,000 64,758,408 1.5580 0.485 0.482 0.485 0.482 0.485 133,695,366 0.4844 0.65%
2003-01-03 0 1.550 1.540 1.550 1.540 1.560 35,524,000 55,118,884 1.5516 0.482 0.479 0.482 0.479 0.485 114,267,014 0.4824 0.00%
2003-01-02 0 1.550 1.550 1.560 1.540 1.560 7,992,500 12,390,275 1.5502 0.482 0.482 0.485 0.479 0.485 25,708,792 0.4819 0.00%
2002-12-31 0 1.550 1.540 1.550 1.540 1.560 5,431,000 8,394,430 1.5457 0.482 0.479 0.482 0.479 0.485 17,469,433 0.4805 -0.64%
2002-12-30 0 1.560 1.550 1.560 1.550 1.580 28,024,000 43,821,648 1.5637 0.485 0.482 0.485 0.482 0.491 90,142,405 0.4861 -0.64%
2002-12-27 0 1.570 1.560 1.570 1.560 1.580 28,189,145 44,281,785 1.5709 0.488 0.485 0.488 0.485 0.491 90,673,613 0.4884 0.64%
2002-12-24 0 1.560 1.550 1.570 1.550 1.570 23,374,000 36,355,160 1.5554 0.485 0.482 0.488 0.482 0.488 75,185,148 0.4835 0.65%
2002-12-23 0 1.550 1.550 1.560 1.550 1.560 16,738,217 26,011,510 1.5540 0.482 0.482 0.485 0.482 0.485 53,840,392 0.4831 -0.64%
2002-12-20 0 1.560 1.550 1.560 1.540 1.560 30,095,000 46,800,760 1.5551 0.485 0.482 0.485 0.479 0.485 96,804,014 0.4835 0.65%
2002-12-19 0 1.550 1.550 1.560 1.550 1.580 72,375,400 113,110,508 1.5628 0.482 0.482 0.485 0.482 0.491 232,803,763 0.4859 -0.64%
2002-12-18 0 1.560 1.550 1.560 1.540 1.580 47,469,000 74,206,200 1.5633 0.485 0.482 0.485 0.479 0.491 152,689,475 0.4860 -0.64%
2002-12-17 0 1.570 1.560 1.570 1.560 1.580 62,390,000 97,960,260 1.5701 0.488 0.485 0.488 0.485 0.491 200,684,580 0.4881 0.64%
2002-12-16 0 1.560 1.550 1.560 1.540 1.570 40,539,917 63,117,586 1.5569 0.485 0.482 0.485 0.479 0.488 130,401,286 0.4840 0.65%
2002-12-13 0 1.550 1.550 1.560 1.540 1.560 50,864,530 78,933,087 1.5518 0.482 0.482 0.485 0.479 0.485 163,611,586 0.4824 0.65%
2002-12-12 0 1.540 1.530 1.540 1.520 1.540 23,673,600 36,377,336 1.5366 0.479 0.476 0.479 0.473 0.479 76,148,846 0.4777 1.32%
2002-12-11 0 1.520 1.510 1.520 1.510 1.540 19,617,384 29,874,802 1.5229 0.473 0.469 0.473 0.469 0.479 63,101,562 0.4734 -0.65%
2002-12-10 0 1.530 1.520 1.530 1.520 1.540 20,066,038 30,612,306 1.5256 0.476 0.473 0.476 0.473 0.479 64,544,709 0.4743 0.00%
2002-12-09 0 1.530 1.530 1.540 1.510 1.550 27,216,000 41,421,360 1.5219 0.476 0.476 0.479 0.469 0.482 87,543,381 0.4732 -0.65%
2002-12-06 0 1.540 1.540 1.550 1.530 1.550 27,525,000 42,272,440 1.5358 0.479 0.479 0.482 0.476 0.482 88,537,315 0.4775 0.00%
2002-12-05 0 1.540 1.530 1.540 1.510 1.540 48,946,392 74,693,704 1.5260 0.479 0.476 0.479 0.469 0.479 157,441,675 0.4744 1.99%
2002-12-04 0 1.510 1.500 1.510 1.500 1.540 54,374,762 82,677,880 1.5205 0.469 0.466 0.469 0.466 0.479 174,902,649 0.4727 -1.95%
2002-12-03 0 1.540 1.530 1.540 1.510 1.550 47,254,000 72,201,850 1.5280 0.479 0.476 0.479 0.469 0.482 151,997,903 0.4750 2.67%
2002-12-02 0 1.500 1.500 1.510 1.490 1.520 42,630,134 64,020,219 1.5018 0.466 0.466 0.469 0.463 0.473 137,124,708 0.4669 0.67%
2002-11-29 0 1.490 1.480 1.490 1.480 1.500 37,382,000 55,717,740 1.4905 0.463 0.460 0.463 0.460 0.466 120,243,484 0.4634 0.00%
2002-11-28 0 1.490 1.490 1.500 1.490 1.500 75,828,000 113,220,510 1.4931 0.463 0.463 0.466 0.463 0.466 243,909,446 0.4642 0.68%
2002-11-27 0 1.480 1.480 1.490 1.480 1.490 71,447,688 106,062,556 1.4845 0.460 0.460 0.463 0.460 0.463 229,819,671 0.4615 0.00%
2002-11-26 0 1.480 1.480 1.490 1.470 1.490 26,657,080 39,581,346 1.4848 0.460 0.460 0.463 0.457 0.463 85,745,551 0.4616 0.00%
2002-11-25 0 1.480 1.470 1.480 1.470 1.490 19,488,000 28,845,860 1.4802 0.460 0.457 0.460 0.457 0.463 62,685,384 0.4602 0.00%
2002-11-22 0 1.480 1.480 1.490 1.480 1.490 22,534,442 33,349,852 1.4800 0.460 0.460 0.463 0.460 0.463 72,484,613 0.4601 0.68%
2002-11-21 0 1.470 1.470 1.480 1.470 1.480 28,251,425 41,603,118 1.4726 0.457 0.457 0.460 0.457 0.460 90,873,944 0.4578 0.00%
2002-11-20 0 1.470 1.470 1.480 1.470 1.480 26,390,000 38,951,594 1.4760 0.457 0.457 0.460 0.457 0.460 84,886,457 0.4589 0.00%
2002-11-19 0 1.470 1.460 1.470 1.460 1.480 47,517,583 69,866,484 1.4703 0.457 0.454 0.457 0.454 0.460 152,845,748 0.4571 0.00%
2002-11-18 0 1.470 1.460 1.470 1.460 1.480 46,401,000 67,918,016 1.4637 0.457 0.454 0.457 0.454 0.460 149,254,131 0.4550 -0.68%
2002-11-15 0 1.480 1.470 1.480 1.460 1.490 46,306,000 68,386,800 1.4768 0.460 0.457 0.460 0.454 0.463 148,948,552 0.4591 0.00%
2002-11-14 0 1.480 1.470 1.480 1.470 1.490 23,831,135 35,274,811 1.4802 0.460 0.457 0.460 0.457 0.463 76,655,575 0.4602 -1.99%
2002-11-13 0 1.510 1.510 1.520 1.480 1.510 35,404,351 52,924,836 1.4949 0.469 0.469 0.473 0.460 0.469 113,882,150 0.4647 0.00%
2002-11-12 0 1.510 1.500 1.510 1.500 1.520 34,233,451 51,898,016 1.5160 0.469 0.466 0.469 0.466 0.473 110,115,816 0.4713 0.00%
2002-11-11 0 1.510 1.500 1.510 1.490 1.530 39,501,113 59,564,145 1.5079 0.469 0.466 0.469 0.463 0.476 127,059,854 0.4688 0.67%
2002-11-08 0 1.500 1.490 1.500 1.480 1.510 43,056,434 64,576,548 1.4998 0.466 0.463 0.466 0.460 0.469 138,495,951 0.4663 0.67%
2002-11-07 0 1.490 1.480 1.490 1.460 1.490 46,771,042 69,149,756 1.4785 0.463 0.460 0.463 0.454 0.463 150,444,413 0.4596 2.05%
2002-11-06 0 1.460 1.460 1.470 1.440 1.470 36,524,879 53,132,291 1.4547 0.454 0.454 0.457 0.448 0.457 117,486,456 0.4522 0.00%
2002-11-05 0 1.460 1.450 1.460 1.440 1.470 40,826,000 59,507,208 1.4576 0.454 0.451 0.454 0.448 0.457 131,321,505 0.4531 -0.68%
2002-11-04 0 1.470 1.470 1.490 1.450 1.490 48,350,252 70,640,772 1.4610 0.457 0.457 0.463 0.451 0.463 155,524,123 0.4542 2.08%
2002-11-01 0 1.440 1.440 1.450 1.430 1.470 79,447,800 115,019,294 1.4477 0.448 0.448 0.451 0.445 0.457 255,552,948 0.4501 -1.37%
2002-10-31 0 1.460 1.460 1.470 1.450 1.490 30,778,000 45,280,860 1.4712 0.454 0.454 0.457 0.451 0.463 99,000,962 0.4574 -0.68%
2002-10-30 0 1.470 1.470 1.480 1.450 1.480 24,870,264 36,467,215 1.4663 0.457 0.457 0.460 0.451 0.460 79,998,052 0.4559 1.38%
2002-10-29 0 1.450 1.450 1.460 1.450 1.490 53,543,000 78,557,720 1.4672 0.451 0.451 0.454 0.451 0.463 172,227,192 0.4561 -2.68%
2002-10-28 0 1.490 1.480 1.500 1.470 1.500 40,731,000 60,576,230 1.4872 0.463 0.460 0.466 0.457 0.466 131,015,926 0.4624 0.68%
2002-10-25 0 1.480 1.470 1.480 1.470 1.490 46,099,000 68,276,210 1.4811 0.460 0.457 0.460 0.457 0.463 148,282,713 0.4604 0.00%
2002-10-24 0 1.480 1.470 1.480 1.470 1.500 36,838,000 54,521,700 1.4800 0.460 0.457 0.460 0.457 0.466 118,493,646 0.4601 0.00%
2002-10-23 0 1.480 1.480 1.490 1.460 1.490 53,400,000 79,047,752 1.4803 0.460 0.460 0.463 0.454 0.463 171,767,216 0.4602 0.68%
2002-10-22 0 1.470 1.470 1.480 1.460 1.510 164,174,000 242,457,110 1.4768 0.457 0.457 0.460 0.454 0.469 528,084,473 0.4591 -2.65%
2002-10-21 0 1.510 1.500 1.510 1.490 1.530 72,453,000 109,161,220 1.5066 0.469 0.466 0.469 0.463 0.476 233,053,372 0.4684 -1.31%
2002-10-18 0 1.530 1.520 1.530 1.500 1.570 127,906,944 194,932,476 1.5240 0.476 0.473 0.476 0.466 0.488 411,427,334 0.4738 -1.29%
2002-10-17 0 1.550 1.550 1.560 1.540 1.560 42,353,200 65,502,322 1.5466 0.482 0.482 0.485 0.479 0.485 136,233,918 0.4808 -0.64%
2002-10-16 0 1.560 1.550 1.560 1.540 1.580 60,701,448 94,382,129 1.5549 0.485 0.482 0.485 0.479 0.491 195,253,159 0.4834 1.96%
2002-10-15 0 1.530 1.520 1.530 1.510 1.550 32,892,000 50,383,030 1.5318 0.476 0.473 0.476 0.469 0.482 105,800,885 0.4762 -1.29%
2002-10-11 0 1.550 1.540 1.550 1.520 1.550 29,456,400 45,283,270 1.5373 0.482 0.479 0.482 0.473 0.482 94,749,884 0.4779 1.31%
2002-10-10 0 1.530 1.530 1.540 1.530 1.560 34,637,000 53,277,720 1.5382 0.476 0.476 0.479 0.476 0.485 111,413,877 0.4782 -1.92%
2002-10-09 0 1.560 1.560 1.570 1.550 1.570 19,962,177 31,133,863 1.5596 0.485 0.485 0.488 0.482 0.488 64,210,629 0.4849 0.65%
2002-10-08 0 1.550 1.550 1.560 1.530 1.560 18,874,000 29,295,580 1.5522 0.482 0.482 0.485 0.476 0.485 60,710,383 0.4825 1.31%
2002-10-07 0 1.530 1.520 1.540 1.530 1.560 25,982,000 39,901,420 1.5357 0.476 0.473 0.479 0.476 0.485 83,574,079 0.4774 -1.92%
2002-10-04 0 1.560 1.560 1.570 1.540 1.570 30,476,000 47,482,552 1.5580 0.485 0.485 0.488 0.479 0.488 98,029,544 0.4844 0.65%
2002-10-03 0 1.550 1.540 1.550 1.520 1.560 56,970,000 87,827,144 1.5416 0.482 0.479 0.482 0.473 0.485 183,250,530 0.4793 0.00%
2002-10-02 0 1.550 1.550 1.560 1.540 1.580 61,918,333 96,425,299 1.5573 0.482 0.482 0.485 0.479 0.491 199,167,409 0.4841 -1.90%
2002-09-30 0 1.580 1.570 1.580 1.540 1.580 73,883,000 115,993,640 1.5700 0.491 0.488 0.491 0.479 0.491 237,653,131 0.4881 -0.63%
2002-09-27 0 1.590 1.590 1.600 1.570 1.630 95,708,000 152,305,228 1.5914 0.494 0.494 0.497 0.488 0.507 307,855,743 0.4947 -1.85%
2002-09-26 0 1.620 1.620 1.630 1.620 1.630 29,344,000 47,586,034 1.6217 0.504 0.504 0.507 0.504 0.507 94,388,337 0.5042 -0.61%
2002-09-25 0 1.630 1.620 1.630 1.610 1.630 32,126,000 52,035,252 1.6197 0.507 0.504 0.507 0.501 0.507 103,336,958 0.5035 -0.61%
2002-09-24 0 1.640 1.630 1.640 1.610 1.650 34,442,000 56,036,656 1.6270 0.510 0.507 0.510 0.501 0.513 110,786,637 0.5058 0.61%
2002-09-23 0 1.630 1.630 1.640 1.620 1.640 39,334,334 64,197,614 1.6321 0.507 0.507 0.510 0.504 0.510 126,523,390 0.5074 0.62%
2002-09-20 0 1.620 1.610 1.620 1.590 1.620 37,647,000 60,461,826 1.6060 0.504 0.501 0.504 0.494 0.504 121,095,887 0.4993 0.62%
2002-09-19 0 1.610 1.600 1.610 1.580 1.610 51,366,385 81,949,283 1.5954 0.501 0.497 0.501 0.491 0.501 165,225,860 0.4960 2.55%
2002-09-18 0 1.570 1.570 1.580 1.560 1.590 62,917,000 99,264,070 1.5777 0.488 0.488 0.491 0.485 0.494 202,379,736 0.4905 -1.26%
2002-09-17 0 1.590 1.590 1.600 1.580 1.610 42,219,170 67,157,948 1.5907 0.494 0.494 0.497 0.491 0.501 135,802,795 0.4945 -1.24%
2002-09-16 0 1.610 1.610 1.620 1.600 1.620 34,147,750 54,960,025 1.6095 0.501 0.501 0.504 0.497 0.504 109,840,149 0.5004 0.00%
2002-09-13 0 1.610 1.600 1.610 1.580 1.610 33,723,058 53,817,457 1.5959 0.501 0.497 0.501 0.491 0.501 108,474,078 0.4961 1.26%
2002-09-12 0 1.590 1.590 1.600 1.580 1.620 55,857,400 89,175,638 1.5965 0.494 0.494 0.497 0.491 0.504 179,671,724 0.4963 -0.62%
2002-09-11 0 1.600 1.600 1.610 1.600 1.630 18,969,500 30,650,095 1.6158 0.497 0.497 0.501 0.497 0.507 61,017,569 0.5023 -1.40%
2002-09-10 0 1.670 1.660 1.670 1.630 1.680 71,861,420 119,440,614 1.6621 0.504 0.501 0.504 0.492 0.508 237,880,218 0.5021 2.45%
2002-09-09 0 1.630 1.630 1.640 1.610 1.640 39,726,000 64,828,536 1.6319 0.492 0.492 0.495 0.486 0.495 131,503,518 0.4930 1.24%
2002-09-06 0 1.610 1.600 1.610 1.600 1.620 49,430,400 79,509,255 1.6085 0.486 0.483 0.486 0.483 0.489 163,627,637 0.4859 0.62%
2002-09-05 0 1.600 1.590 1.600 1.590 1.620 29,876,000 47,880,630 1.6026 0.483 0.480 0.483 0.480 0.489 98,897,425 0.4841 0.00%
2002-09-04 0 1.600 1.590 1.600 1.590 1.610 43,833,000 70,103,190 1.5993 0.483 0.480 0.483 0.480 0.486 145,098,770 0.4831 -1.23%
2002-09-03 0 1.620 1.620 1.630 1.600 1.630 30,350,000 48,969,116 1.6135 0.489 0.489 0.492 0.483 0.492 100,466,490 0.4874 -0.61%
2002-09-02 0 1.630 1.620 1.630 1.590 1.630 38,928,000 62,419,952 1.6035 0.492 0.489 0.492 0.480 0.492 128,861,928 0.4844 2.52%
2002-08-30 0 1.590 1.580 1.590 1.590 1.620 59,641,693 95,492,906 1.6011 0.480 0.477 0.480 0.480 0.489 197,429,705 0.4837 0.63%
2002-08-29 0 1.580 1.570 1.580 1.540 1.580 40,107,000 62,527,640 1.5590 0.477 0.474 0.477 0.465 0.477 132,764,729 0.4710 0.64%
2002-08-28 0 1.570 1.560 1.570 1.550 1.590 67,776,000 105,932,210 1.5630 0.474 0.471 0.474 0.468 0.480 224,356,403 0.4722 -1.26%
2002-08-27 0 1.590 1.590 1.600 1.580 1.620 41,984,000 66,913,869 1.5938 0.480 0.480 0.483 0.477 0.489 138,978,093 0.4815 0.00%
2002-08-26 0 1.590 1.580 1.590 1.590 1.610 33,690,000 53,943,190 1.6012 0.480 0.477 0.480 0.480 0.486 111,522,769 0.4837 -0.62%
2002-08-23 0 1.600 1.590 1.610 1.590 1.630 60,749,000 97,827,240 1.6104 0.483 0.480 0.486 0.480 0.492 201,095,183 0.4865 -1.84%
2002-08-22 0 1.630 1.620 1.630 1.620 1.650 58,477,833 96,068,253 1.6428 0.492 0.489 0.492 0.489 0.498 193,577,022 0.4963 -1.21%
2002-08-21 0 1.650 1.650 1.660 1.620 1.660 67,074,000 110,523,056 1.6478 0.498 0.498 0.501 0.489 0.501 222,032,598 0.4978 0.61%
2002-08-20 0 1.640 1.630 1.640 1.630 1.650 48,356,000 79,181,210 1.6375 0.495 0.492 0.495 0.492 0.498 160,071,090 0.4947 1.23%
2002-08-19 0 1.620 1.620 1.630 1.590 1.630 45,164,300 72,552,169 1.6064 0.489 0.489 0.492 0.480 0.492 149,505,723 0.4853 1.25%
2002-08-16 0 1.600 1.590 1.600 1.580 1.610 16,025,900 25,573,645 1.5958 0.483 0.480 0.483 0.477 0.486 53,049,948 0.4821 0.00%
2002-08-15 0 1.600 1.590 1.600 1.590 1.610 43,457,600 69,576,144 1.6010 0.483 0.480 0.483 0.480 0.486 143,856,097 0.4837 1.27%
2002-08-14 0 1.580 1.570 1.580 1.570 1.590 14,867,206 23,436,645 1.5764 0.477 0.474 0.477 0.474 0.480 49,214,366 0.4762 0.00%
2002-08-13 0 1.580 1.580 1.590 1.570 1.600 30,280,000 48,042,600 1.5866 0.477 0.477 0.480 0.474 0.483 100,234,772 0.4793 0.64%
2002-08-12 0 1.570 1.560 1.570 1.550 1.600 22,392,000 35,030,320 1.5644 0.474 0.471 0.474 0.468 0.483 74,123,415 0.4726 -1.87%
2002-08-09 0 1.600 1.590 1.600 1.580 1.610 49,431,863 78,871,801 1.5956 0.483 0.480 0.483 0.477 0.486 163,632,480 0.4820 2.56%
2002-08-08 0 1.560 1.550 1.560 1.550 1.570 23,709,048 36,963,450 1.5590 0.471 0.468 0.471 0.468 0.474 78,483,191 0.4710 0.00%
2002-08-07 0 1.560 1.550 1.560 1.540 1.570 26,514,000 41,233,046 1.5551 0.471 0.468 0.471 0.465 0.474 87,768,320 0.4698 1.96%
2002-08-06 0 1.530 1.520 1.530 1.500 1.540 40,459,925 61,468,911 1.5193 0.462 0.459 0.462 0.453 0.465 133,933,003 0.4590 -0.65%
2002-08-05 0 1.540 1.540 1.550 1.540 1.580 29,402,400 45,792,158 1.5574 0.465 0.465 0.468 0.465 0.477 97,329,684 0.4705 -3.14%
2002-08-02 0 1.590 1.590 1.600 1.580 1.600 41,046,000 65,614,712 1.5986 0.480 0.480 0.483 0.477 0.483 135,873,066 0.4829 -2.45%
2002-08-01 0 1.630 1.630 1.640 1.620 1.660 34,656,000 56,658,963 1.6349 0.492 0.492 0.495 0.489 0.501 114,720,484 0.4939 -1.21%
2002-07-31 0 1.650 1.650 1.660 1.610 1.670 31,338,960 51,352,254 1.6386 0.498 0.498 0.501 0.486 0.504 103,740,208 0.4950 1.23%
2002-07-30 0 1.630 1.630 1.640 1.620 1.650 32,083,600 52,466,624 1.6353 0.492 0.492 0.495 0.489 0.498 106,205,162 0.4940 1.24%
2002-07-29 0 1.610 1.590 1.610 1.570 1.610 22,367,800 35,566,064 1.5901 0.486 0.480 0.486 0.474 0.486 74,043,307 0.4803 2.55%
2002-07-26 0 1.570 1.560 1.570 1.540 1.590 42,864,800 67,022,018 1.5636 0.474 0.471 0.474 0.465 0.480 141,893,773 0.4723 -1.26%
2002-07-25 0 1.590 1.580 1.590 1.570 1.600 60,648,800 96,008,824 1.5830 0.480 0.477 0.480 0.474 0.483 200,763,494 0.4782 2.58%
2002-07-24 0 1.550 1.540 1.550 1.510 1.560 45,040,000 69,003,549 1.5321 0.468 0.465 0.468 0.456 0.471 149,094,257 0.4628 -1.27%
2002-07-23 0 1.570 1.550 1.570 1.500 1.580 95,453,000 147,186,380 1.5420 0.474 0.468 0.474 0.453 0.477 315,974,559 0.4658 -0.63%
2002-07-22 0 1.580 1.580 1.590 1.560 1.600 37,112,000 58,530,980 1.5771 0.477 0.477 0.480 0.471 0.483 122,850,490 0.4764 -3.07%
2002-07-19 0 1.630 1.620 1.640 1.620 1.660 27,079,500 44,368,233 1.6384 0.492 0.489 0.495 0.489 0.501 89,640,274 0.4950 -2.40%
2002-07-18 0 1.670 1.650 1.670 1.650 1.680 13,928,000 23,155,928 1.6625 0.504 0.498 0.504 0.498 0.508 46,105,347 0.5022 0.00%
2002-07-17 0 1.670 1.660 1.670 1.650 1.690 25,258,000 42,023,540 1.6638 0.504 0.501 0.504 0.498 0.511 83,610,629 0.5026 -1.18%
2002-07-16 0 1.690 1.680 1.690 1.660 1.700 32,799,430 55,088,857 1.6796 0.511 0.508 0.511 0.501 0.514 108,574,748 0.5074 0.60%
2002-07-15 0 1.680 1.670 1.690 1.660 1.710 17,806,880 29,915,096 1.6800 0.508 0.504 0.511 0.501 0.517 58,945,461 0.5075 -1.75%
2002-07-12 0 1.710 1.700 1.710 1.680 1.710 13,888,000 23,579,000 1.6978 0.517 0.514 0.517 0.508 0.517 45,972,936 0.5129 1.79%
2002-07-11 0 1.680 1.680 1.690 1.670 1.700 35,363,500 59,627,060 1.6861 0.508 0.508 0.511 0.504 0.514 117,062,495 0.5094 -1.18%
2002-07-10 0 1.700 1.700 1.710 1.690 1.710 25,199,000 42,847,156 1.7004 0.514 0.514 0.517 0.511 0.517 83,415,324 0.5137 -0.58%
2002-07-09 0 1.710 1.710 1.720 1.690 1.720 34,208,468 58,237,608 1.7024 0.517 0.517 0.520 0.511 0.520 113,239,035 0.5143 0.59%
2002-07-08 0 1.700 1.690 1.700 1.680 1.720 32,881,589 55,812,782 1.6974 0.514 0.511 0.514 0.508 0.520 108,846,716 0.5128 1.19%
2002-07-05 0 1.680 1.680 1.690 1.680 1.730 42,160,000 71,804,593 1.7031 0.508 0.508 0.511 0.508 0.523 139,560,699 0.5145 -2.33%
2002-07-04 0 1.720 1.710 1.720 1.710 1.740 62,090,857 106,732,949 1.7190 0.520 0.517 0.520 0.517 0.526 205,537,083 0.5193 0.58%
2002-07-03 0 1.710 1.700 1.710 1.640 1.740 97,798,000 166,478,596 1.7023 0.517 0.514 0.517 0.495 0.526 323,737,126 0.5142 3.64%
2002-07-02 0 1.650 1.650 1.660 1.630 1.670 28,983,300 47,889,031 1.6523 0.498 0.498 0.501 0.492 0.504 95,942,353 0.4991 -0.60%
2002-06-28 0 1.660 1.660 1.670 1.640 1.670 36,759,900 60,946,905 1.6580 0.501 0.501 0.504 0.495 0.504 121,684,946 0.5009 1.22%
2002-06-27 0 1.640 1.640 1.650 1.630 1.660 33,927,400 55,673,532 1.6410 0.495 0.495 0.498 0.492 0.501 112,308,626 0.4957 0.61%
2002-06-26 0 1.630 1.620 1.630 1.610 1.640 45,107,700 73,473,615 1.6288 0.492 0.489 0.492 0.486 0.495 149,318,362 0.4921 0.62%
2002-06-25 0 1.620 1.620 1.630 1.620 1.670 41,024,090 67,196,676 1.6380 0.489 0.489 0.492 0.489 0.504 135,800,538 0.4948 -2.99%
2002-06-24 0 1.670 1.670 1.680 1.640 1.680 37,251,000 61,725,026 1.6570 0.504 0.504 0.508 0.495 0.508 123,310,617 0.5006 1.83%
2002-06-21 0 1.640 1.630 1.640 1.600 1.640 26,858,000 43,550,368 1.6215 0.495 0.492 0.495 0.483 0.495 88,907,051 0.4898 1.23%
2002-06-20 0 1.620 1.620 1.630 1.580 1.630 52,250,000 83,930,450 1.6063 0.489 0.489 0.492 0.477 0.492 172,961,255 0.4853 1.25%
2002-06-19 0 1.600 1.590 1.600 1.590 1.670 79,104,000 127,739,600 1.6148 0.483 0.480 0.483 0.480 0.504 261,855,065 0.4878 -3.61%
2002-06-18 0 1.660 1.660 1.670 1.660 1.690 17,918,000 29,996,632 1.6741 0.501 0.501 0.504 0.501 0.511 59,313,297 0.5057 0.00%
2002-06-17 0 1.660 1.660 1.670 1.660 1.700 40,674,000 68,056,088 1.6732 0.501 0.501 0.504 0.501 0.514 134,641,648 0.5055 -2.92%
2002-06-14 0 1.710 1.700 1.710 1.690 1.740 53,489,214 91,750,103 1.7153 0.517 0.514 0.517 0.511 0.526 177,063,380 0.5182 -1.72%
2002-06-13 0 1.740 1.730 1.740 1.710 1.760 75,074,000 130,674,308 1.7406 0.526 0.523 0.526 0.517 0.532 248,514,704 0.5258 -0.57%
2002-06-12 0 1.750 1.750 1.760 1.700 1.760 134,397,404 233,803,181 1.7396 0.529 0.529 0.532 0.514 0.532 444,890,789 0.5255 2.34%
2002-06-11 0 1.710 1.700 1.710 1.690 1.710 67,879,616 115,538,099 1.7021 0.517 0.514 0.517 0.511 0.517 224,699,399 0.5142 1.18%
2002-06-10 0 1.690 1.690 1.700 1.680 1.710 54,082,000 91,835,322 1.6981 0.511 0.511 0.514 0.508 0.517 179,025,658 0.5130 0.00%
2002-06-07 0 1.690 1.690 1.700 1.650 1.700 127,118,867 213,209,505 1.6772 0.511 0.511 0.514 0.498 0.514 420,796,915 0.5067 3.05%
2002-06-06 0 1.640 1.640 1.650 1.630 1.660 19,758,000 32,457,700 1.6428 0.495 0.495 0.498 0.492 0.501 65,404,182 0.4963 -1.20%
2002-06-05 0 1.660 1.650 1.660 1.630 1.660 61,744,000 101,553,860 1.6448 0.501 0.498 0.501 0.492 0.501 204,388,895 0.4969 1.22%
2002-06-04 0 1.640 1.630 1.640 1.630 1.640 45,580,704 74,697,636 1.6388 0.495 0.492 0.495 0.492 0.495 150,884,130 0.4951 -0.61%
2002-06-03 0 1.650 1.640 1.650 1.620 1.660 92,645,739 152,574,061 1.6469 0.498 0.495 0.498 0.489 0.501 306,681,786 0.4975 1.85%
2002-05-31 0 1.620 1.630 1.640 1.570 1.630 94,906,000 152,515,040 1.6070 0.489 0.492 0.495 0.474 0.492 314,163,845 0.4855 2.53%
2002-05-30 0 1.580 1.580 1.590 1.570 1.600 43,677,000 69,012,300 1.5801 0.477 0.477 0.480 0.474 0.483 144,582,368 0.4773 -1.25%
2002-05-29 0 1.600 1.590 1.600 1.590 1.610 26,354,000 42,147,740 1.5993 0.483 0.480 0.483 0.480 0.486 87,238,678 0.4831 -0.62%
2002-05-28 0 1.610 1.600 1.610 1.590 1.610 55,850,198 89,349,589 1.5998 0.486 0.483 0.486 0.480 0.486 184,878,859 0.4833 0.62%
2002-05-27 0 1.600 1.590 1.600 1.580 1.600 16,477,317 26,190,121 1.5895 0.483 0.480 0.483 0.477 0.483 54,544,257 0.4802 0.63%
2002-05-24 0 1.590 1.580 1.590 1.580 1.600 26,162,000 41,567,826 1.5889 0.480 0.477 0.480 0.477 0.483 86,603,107 0.4800 0.63%
2002-05-23 0 1.580 1.580 1.590 1.570 1.600 23,590,800 37,354,572 1.5834 0.477 0.477 0.480 0.474 0.483 78,091,759 0.4783 -1.25%
2002-05-22 0 1.600 1.590 1.600 1.580 1.600 47,230,000 75,161,998 1.5914 0.483 0.480 0.483 0.477 0.483 156,343,734 0.4807 0.00%
2002-05-21 0 1.600 1.590 1.600 1.570 1.600 103,099,289 164,014,988 1.5908 0.483 0.480 0.483 0.474 0.483 341,285,789 0.4806 1.91%
2002-05-17 0 1.570 1.570 1.580 1.570 1.590 40,845,000 64,457,924 1.5781 0.474 0.474 0.477 0.474 0.480 135,207,703 0.4767 -1.26%
2002-05-16 0 1.590 1.580 1.590 1.570 1.600 182,725,000 289,525,680 1.5845 0.480 0.477 0.480 0.474 0.483 604,867,854 0.4787 1.27%
2002-05-15 0 1.570 1.560 1.570 1.550 1.570 117,027,907 182,924,904 1.5631 0.474 0.471 0.474 0.468 0.474 387,393,181 0.4722 1.95%
2002-05-14 0 1.540 1.530 1.540 1.530 1.540 58,065,900 89,238,821 1.5369 0.465 0.462 0.465 0.462 0.465 192,213,415 0.4643 0.65%
2002-05-13 0 1.530 1.520 1.530 1.520 1.530 45,368,000 69,044,720 1.5219 0.462 0.459 0.462 0.459 0.462 150,180,024 0.4597 0.66%
2002-05-10 0 1.520 1.520 1.530 1.510 1.530 32,246,000 49,077,240 1.5220 0.459 0.459 0.462 0.456 0.462 106,742,749 0.4598 0.00%
2002-05-09 0 1.520 1.510 1.520 1.510 1.540 71,528,290 108,902,038 1.5225 0.459 0.456 0.459 0.456 0.465 236,777,470 0.4599 0.00%
2002-05-08 0 1.520 1.510 1.520 1.500 1.530 69,312,000 104,966,712 1.5144 0.459 0.456 0.459 0.453 0.462 229,440,967 0.4575 -0.65%
2002-05-07 0 1.530 1.520 1.530 1.520 1.550 64,102,798 98,326,627 1.5339 0.462 0.459 0.462 0.459 0.468 212,197,137 0.4634 -1.92%
2002-05-06 0 1.560 1.540 1.560 1.540 1.560 31,948,000 49,489,330 1.5491 0.471 0.465 0.471 0.465 0.471 105,756,291 0.4680 0.65%
2002-05-03 0 1.550 1.540 1.550 1.540 1.570 57,334,900 88,924,276 1.5510 0.468 0.465 0.468 0.465 0.474 189,793,613 0.4685 -0.17%
2002-05-02 0 1.600 1.590 1.600 1.580 1.600 72,323,100 115,271,076 1.5938 0.469 0.466 0.469 0.463 0.469 246,718,143 0.4672 0.63%
2002-04-30 0 1.590 1.580 1.590 1.580 1.600 36,112,000 57,157,788 1.5828 0.466 0.463 0.466 0.463 0.469 123,190,040 0.4640 0.00%
2002-04-29 0 1.590 1.580 1.590 1.580 1.600 51,378,000 81,533,020 1.5869 0.466 0.463 0.466 0.463 0.469 175,267,442 0.4652 -0.62%
2002-04-26 0 1.600 1.600 1.610 1.600 1.610 30,529,000 48,977,576 1.6043 0.469 0.469 0.472 0.469 0.472 104,144,570 0.4703 0.00%
2002-04-25 0 1.600 1.600 1.610 1.590 1.620 50,632,000 81,101,640 1.6018 0.469 0.469 0.472 0.466 0.475 172,722,588 0.4695 -1.23%
2002-04-24 0 1.620 1.600 1.620 1.590 1.620 92,024,000 147,678,888 1.6048 0.475 0.469 0.475 0.466 0.475 313,924,463 0.4704 1.89%
2002-04-23 0 1.590 1.590 1.600 1.590 1.610 99,963,000 159,613,279 1.5967 0.466 0.466 0.469 0.466 0.472 341,007,032 0.4681 -0.62%
2002-04-22 0 1.600 1.600 1.610 1.600 1.620 36,690,000 59,076,820 1.6102 0.469 0.469 0.472 0.469 0.475 125,161,790 0.4720 0.00%
2002-04-19 0 1.600 1.600 1.610 1.600 1.620 85,724,332 137,793,933 1.6074 0.469 0.469 0.472 0.469 0.475 292,434,201 0.4712 0.00%
2002-04-18 0 1.600 1.590 1.600 1.590 1.610 67,714,700 108,211,833 1.5981 0.469 0.466 0.469 0.466 0.472 230,997,358 0.4685 0.63%
2002-04-17 0 1.590 1.590 1.600 1.580 1.600 59,895,000 95,296,344 1.5911 0.466 0.466 0.469 0.463 0.469 204,321,761 0.4664 0.63%
2002-04-16 0 1.580 1.570 1.580 1.570 1.600 71,592,230 113,204,247 1.5812 0.463 0.460 0.463 0.460 0.469 244,224,902 0.4635 -0.63%
2002-04-15 0 1.590 1.580 1.590 1.580 1.600 34,728,000 55,205,370 1.5897 0.466 0.463 0.466 0.463 0.469 118,468,756 0.4660 0.63%
2002-04-12 0 1.580 1.580 1.590 1.570 1.590 23,121,200 36,660,090 1.5856 0.463 0.463 0.466 0.460 0.466 78,874,101 0.4648 -0.63%
2002-04-11 0 1.590 1.590 1.600 1.580 1.610 34,374,500 54,884,340 1.5967 0.466 0.466 0.469 0.463 0.472 117,262,850 0.4680 0.00%
2002-04-10 0 1.590 1.590 1.600 1.590 1.610 41,377,000 66,118,213 1.5979 0.466 0.466 0.469 0.466 0.472 141,150,705 0.4684 -1.24%
2002-04-09 0 1.610 1.600 1.610 1.600 1.620 39,307,889 63,242,794 1.6089 0.472 0.469 0.472 0.469 0.475 134,092,280 0.4716 0.00%
2002-04-08 0 1.610 1.600 1.610 1.580 1.610 61,764,000 98,664,150 1.5974 0.472 0.469 0.472 0.463 0.472 210,697,541 0.4683 -0.62%
2002-04-04 0 1.620 1.610 1.620 1.600 1.620 30,696,200 49,632,294 1.6169 0.475 0.472 0.475 0.469 0.475 104,714,945 0.4740 -0.61%
2002-04-03 0 1.630 1.620 1.630 1.620 1.660 96,124,956 157,573,981 1.6393 0.478 0.475 0.478 0.475 0.487 327,914,188 0.4805 0.00%
2002-04-02 0 1.630 1.620 1.630 1.610 1.640 89,751,853 145,584,996 1.6221 0.478 0.475 0.478 0.472 0.481 306,173,414 0.4755 1.24%
2002-03-28 0 1.610 1.590 1.600 1.590 1.610 49,679,000 79,553,270 1.6013 0.472 0.466 0.469 0.466 0.472 169,471,588 0.4694 0.62%
2002-03-27 0 1.600 1.580 1.600 1.550 1.610 43,218,000 68,609,876 1.5875 0.469 0.463 0.469 0.454 0.472 147,430,969 0.4654 3.23%
2002-03-26 0 1.550 1.540 1.550 1.530 1.560 45,677,000 70,248,874 1.5379 0.454 0.451 0.454 0.449 0.457 155,819,435 0.4508 0.00%
2002-03-25 0 1.550 1.550 1.560 1.550 1.610 39,952,000 62,578,080 1.5663 0.454 0.454 0.457 0.454 0.472 136,289,557 0.4592 -3.13%
2002-03-22 0 1.600 1.590 1.600 1.590 1.610 21,974,000 35,057,140 1.5954 0.469 0.466 0.469 0.466 0.472 74,960,621 0.4677 -0.62%
2002-03-21 0 1.610 1.600 1.610 1.590 1.610 53,992,000 86,299,812 1.5984 0.472 0.469 0.472 0.466 0.472 184,184,665 0.4686 0.62%
2002-03-20 0 1.600 1.600 1.610 1.590 1.610 45,235,300 72,337,795 1.5991 0.469 0.469 0.472 0.466 0.472 154,312,650 0.4688 0.00%
2002-03-19 0 1.600 1.600 1.610 1.590 1.610 28,021,000 44,838,880 1.6002 0.469 0.469 0.472 0.466 0.472 95,588,948 0.4691 0.63%
2002-03-18 0 1.590 1.590 1.600 1.580 1.610 34,410,000 54,870,020 1.5946 0.466 0.466 0.469 0.463 0.472 117,383,952 0.4674 -1.24%
2002-03-15 0 1.610 1.600 1.610 1.590 1.610 36,232,000 57,983,576 1.6003 0.472 0.469 0.472 0.466 0.472 123,599,400 0.4691 -0.62%
2002-03-14 0 1.620 1.610 1.620 1.580 1.620 61,745,000 98,951,382 1.6026 0.475 0.472 0.475 0.463 0.475 210,632,726 0.4698 1.25%
2002-03-13 0 1.600 1.590 1.600 1.590 1.630 58,559,924 93,658,413 1.5994 0.469 0.466 0.469 0.466 0.478 199,767,373 0.4688 -1.23%
2002-03-12 0 1.620 1.610 1.620 1.570 1.630 148,337,192 238,576,223 1.6083 0.475 0.472 0.475 0.460 0.478 506,027,486 0.4715 3.18%
2002-03-11 0 1.570 1.560 1.570 1.550 1.570 78,684,237 122,825,652 1.5610 0.460 0.457 0.460 0.454 0.460 268,418,096 0.4576 1.29%
2002-03-08 0 1.550 1.550 1.560 1.530 1.570 151,692,168 235,026,738 1.5494 0.454 0.454 0.457 0.449 0.460 517,472,425 0.4542 1.31%
2002-03-07 0 1.530 1.520 1.530 1.500 1.540 113,900,172 173,612,215 1.5242 0.449 0.446 0.449 0.440 0.451 388,551,360 0.4468 2.00%
2002-03-06 0 1.500 1.490 1.500 1.480 1.500 69,799,000 103,995,560 1.4899 0.440 0.437 0.440 0.434 0.440 238,107,598 0.4368 1.35%
2002-03-05 0 1.480 1.470 1.480 1.470 1.490 57,382,872 84,915,772 1.4798 0.434 0.431 0.434 0.431 0.437 195,752,057 0.4338 0.68%
2002-03-04 0 1.470 1.460 1.470 1.460 1.480 37,075,000 54,285,332 1.4642 0.431 0.428 0.431 0.428 0.434 126,475,153 0.4292 1.38%
2002-03-01 0 1.450 1.440 1.450 1.440 1.460 35,856,000 51,871,168 1.4467 0.425 0.422 0.425 0.422 0.428 122,316,739 0.4241 0.00%
2002-02-28 0 1.450 1.450 1.460 1.420 1.460 39,847,000 57,524,056 1.4436 0.425 0.425 0.428 0.416 0.428 135,931,367 0.4232 0.00%
2002-02-27 0 1.450 1.440 1.450 1.410 1.450 54,093,000 77,876,432 1.4397 0.425 0.422 0.425 0.413 0.425 184,529,210 0.4220 2.84%
2002-02-26 0 1.410 1.410 1.420 1.410 1.430 30,817,000 43,803,210 1.4214 0.413 0.413 0.416 0.413 0.419 105,127,034 0.4167 -0.70%
2002-02-25 0 1.420 1.410 1.420 1.410 1.430 34,607,100 49,156,177 1.4204 0.416 0.413 0.416 0.413 0.419 118,056,325 0.4164 0.00%
2002-02-22 0 1.420 1.420 1.430 1.410 1.440 95,199,000 135,430,590 1.4226 0.416 0.416 0.419 0.413 0.422 324,755,444 0.4170 -0.70%
2002-02-21 0 1.430 1.420 1.430 1.410 1.460 147,814,000 210,474,350 1.4239 0.419 0.416 0.419 0.413 0.428 504,242,704 0.4174 -2.05%
2002-02-20 0 1.460 1.450 1.460 1.450 1.470 49,766,000 72,785,414 1.4626 0.428 0.425 0.428 0.425 0.431 169,768,374 0.4287 -1.35%
2002-02-19 0 1.480 1.480 1.490 1.470 1.500 71,784,000 106,141,400 1.4786 0.434 0.434 0.437 0.431 0.440 244,879,093 0.4334 -0.67%
2002-02-18 0 1.490 1.480 1.490 1.450 1.490 98,583,000 145,599,808 1.4769 0.437 0.434 0.437 0.425 0.437 336,299,393 0.4329 2.76%
2002-02-15 0 1.450 1.440 1.450 1.440 1.470 74,475,194 107,973,568 1.4498 0.425 0.422 0.425 0.422 0.431 254,059,651 0.4250 0.00%
2002-02-11 0 1.450 1.450 1.460 1.440 1.460 20,086,000 28,978,400 1.4427 0.425 0.425 0.428 0.422 0.428 68,520,025 0.4229 0.69%
2002-02-08 0 1.440 1.430 1.440 1.400 1.440 50,439,500 71,951,241 1.4265 0.422 0.419 0.422 0.410 0.422 172,065,906 0.4182 0.70%
2002-02-07 0 1.430 1.420 1.430 1.420 1.450 24,611,000 35,244,210 1.4321 0.419 0.416 0.419 0.416 0.425 83,956,305 0.4198 -1.38%
2002-02-06 0 1.450 1.440 1.450 1.430 1.450 55,217,000 79,733,250 1.4440 0.425 0.422 0.425 0.419 0.425 188,363,547 0.4233 1.40%
2002-02-05 0 1.430 1.430 1.440 1.420 1.430 38,561,123 54,920,195 1.4242 0.419 0.419 0.422 0.416 0.419 131,544,813 0.4175 0.00%
2002-02-04 0 1.430 1.420 1.430 1.420 1.440 34,088,000 48,733,456 1.4296 0.419 0.416 0.419 0.416 0.422 116,285,503 0.4191 0.70%
2002-02-01 0 1.420 1.420 1.430 1.410 1.440 44,473,600 63,344,496 1.4243 0.416 0.416 0.419 0.413 0.422 151,714,238 0.4175 -0.70%
2002-01-31 0 1.430 1.420 1.440 1.410 1.440 47,894,850 68,334,922 1.4268 0.419 0.416 0.422 0.413 0.422 163,385,259 0.4182 1.42%
2002-01-30 0 1.410 1.410 1.420 1.410 1.460 66,513,636 94,350,515 1.4185 0.413 0.413 0.416 0.413 0.428 226,900,129 0.4158 -2.76%
2002-01-29 0 1.450 1.440 1.450 1.440 1.470 97,802,000 141,988,482 1.4518 0.425 0.422 0.425 0.422 0.431 333,635,143 0.4256 0.69%
2002-01-28 0 1.440 1.430 1.440 1.420 1.440 58,518,888 83,535,714 1.4275 0.422 0.419 0.422 0.416 0.422 199,627,385 0.4185 2.13%
2002-01-25 0 1.410 1.410 1.420 1.400 1.420 45,630,000 64,332,036 1.4099 0.413 0.413 0.416 0.410 0.416 155,659,103 0.4133 0.71%
2002-01-24 0 1.400 1.390 1.400 1.380 1.410 41,880,446 58,282,696 1.3916 0.410 0.407 0.410 0.405 0.413 142,868,127 0.4079 0.72%
2002-01-23 0 1.390 1.380 1.390 1.380 1.400 36,488,000 50,668,600 1.3886 0.407 0.405 0.407 0.405 0.410 124,472,701 0.4071 0.00%
2002-01-22 0 1.390 1.390 1.400 1.390 1.410 16,115,693 22,491,470 1.3956 0.407 0.407 0.410 0.407 0.413 54,975,988 0.4091 -0.71%
2002-01-21 0 1.400 1.400 1.410 1.400 1.430 13,784,800 19,519,586 1.4160 0.410 0.410 0.413 0.410 0.419 47,024,536 0.4151 -0.71%
2002-01-18 0 1.410 1.400 1.410 1.390 1.410 24,495,000 34,378,214 1.4035 0.413 0.410 0.413 0.407 0.413 83,560,590 0.4114 1.44%
2002-01-17 0 1.390 1.390 1.400 1.380 1.400 22,581,760 31,502,872 1.3951 0.407 0.407 0.410 0.405 0.410 77,033,892 0.4089 0.00%
2002-01-16 0 1.390 1.390 1.400 1.390 1.410 22,306,000 31,186,664 1.3981 0.407 0.407 0.410 0.407 0.413 76,093,183 0.4098 -0.71%
2002-01-15 0 1.400 1.390 1.400 1.390 1.420 50,743,000 71,250,780 1.4041 0.410 0.407 0.410 0.407 0.416 173,101,246 0.4116 -2.10%
2002-01-14 0 1.430 1.430 1.440 1.410 1.440 50,715,000 72,290,322 1.4254 0.419 0.419 0.422 0.413 0.422 173,005,728 0.4178 0.00%
2002-01-11 0 1.430 1.420 1.430 1.400 1.440 88,837,587 126,226,634 1.4209 0.419 0.416 0.419 0.410 0.422 303,054,549 0.4165 1.42%
2002-01-10 0 1.410 1.410 1.420 1.390 1.420 92,111,000 129,676,570 1.4078 0.413 0.413 0.416 0.407 0.416 314,221,249 0.4127 -1.40%
2002-01-09 0 1.430 1.420 1.430 1.410 1.450 47,464,710 67,536,504 1.4229 0.419 0.416 0.419 0.413 0.425 161,917,909 0.4171 0.00%
2002-01-08 0 1.430 1.430 1.440 1.420 1.450 51,264,000 73,280,310 1.4295 0.419 0.419 0.422 0.416 0.425 174,878,550 0.4190 -0.69%
2002-01-07 0 1.440 1.430 1.440 1.420 1.440 55,996,000 80,238,733 1.4329 0.422 0.419 0.422 0.416 0.422 191,020,976 0.4201 2.13%
2002-01-04 0 1.410 1.410 1.420 1.400 1.430 52,008,000 73,628,460 1.4157 0.413 0.413 0.416 0.410 0.419 177,416,581 0.4150 -1.40%
2002-01-03 0 1.430 1.420 1.430 1.390 1.430 126,663,816 178,796,121 1.4116 0.419 0.416 0.419 0.407 0.419 432,092,394 0.4138 2.88%
2002-01-02 0 1.390 1.380 1.390 1.370 1.390 44,471,909 61,328,305 1.3790 0.407 0.405 0.407 0.402 0.407 151,708,469 0.4043 0.72%
2001-12-31 0 1.380 1.370 1.380 1.370 1.390 33,552,000 46,219,280 1.3775 0.405 0.402 0.405 0.402 0.407 114,457,029 0.4038 0.73%
2001-12-28 0 1.370 1.360 1.370 1.360 1.380 39,620,646 54,231,541 1.3688 0.402 0.399 0.402 0.399 0.405 135,159,198 0.4012 0.00%
2001-12-27 0 1.370 1.360 1.370 1.350 1.380 48,155,522 65,795,916 1.3663 0.402 0.399 0.402 0.396 0.405 164,274,498 0.4005 0.74%
2001-12-24 0 1.360 1.350 1.360 1.340 1.360 19,497,434 26,267,262 1.3472 0.399 0.396 0.399 0.393 0.399 66,512,231 0.3949 1.49%
2001-12-21 0 1.340 1.330 1.340 1.320 1.340 43,905,770 58,526,598 1.3330 0.393 0.390 0.393 0.387 0.393 149,777,181 0.3908 0.00%
2001-12-20 0 1.340 1.330 1.340 1.320 1.350 40,501,333 54,225,065 1.3388 0.393 0.390 0.393 0.387 0.396 138,163,514 0.3925 1.52%
2001-12-19 0 1.320 1.310 1.320 1.320 1.340 40,193,700 53,280,857 1.3256 0.387 0.384 0.387 0.387 0.393 137,114,076 0.3886 -0.75%
2001-12-18 0 1.330 1.330 1.340 1.330 1.370 23,258,388 31,153,379 1.3394 0.390 0.390 0.393 0.390 0.402 79,342,095 0.3926 -2.21%
2001-12-17 0 1.360 1.350 1.360 1.340 1.360 27,048,230 36,576,581 1.3523 0.399 0.396 0.399 0.393 0.399 92,270,506 0.3964 0.74%
2001-12-14 0 1.350 1.350 1.360 1.330 1.360 67,133,922 90,308,739 1.3452 0.396 0.396 0.399 0.390 0.399 229,016,131 0.3943 0.00%
2001-12-13 0 1.350 1.340 1.350 1.320 1.350 49,612,000 66,245,276 1.3353 0.396 0.393 0.396 0.387 0.396 169,243,029 0.3914 2.27%
2001-12-12 0 1.320 1.310 1.320 1.310 1.370 96,507,000 128,586,680 1.3324 0.387 0.384 0.387 0.384 0.402 329,217,467 0.3906 -2.94%
2001-12-11 0 1.360 1.350 1.360 1.330 1.370 42,000,000 56,614,020 1.3480 0.399 0.396 0.399 0.390 0.402 143,275,966 0.3951 0.74%
2001-12-10 0 1.350 1.350 1.360 1.350 1.370 64,238,685 87,403,559 1.3606 0.396 0.396 0.399 0.396 0.402 219,139,515 0.3988 -0.74%
2001-12-07 0 1.360 1.350 1.360 1.340 1.370 42,547,400 57,671,490 1.3555 0.399 0.396 0.399 0.393 0.402 145,143,329 0.3973 -0.73%
2001-12-06 0 1.370 1.370 1.380 1.340 1.380 192,494,000 262,888,848 1.3657 0.402 0.402 0.405 0.393 0.405 656,661,041 0.4003 3.01%
2001-12-05 0 1.330 1.330 1.340 1.330 1.350 86,668,000 116,002,030 1.3385 0.390 0.390 0.393 0.390 0.396 295,653,366 0.3924 -0.75%
2001-12-04 0 1.340 1.330 1.340 1.330 1.340 52,854,412 70,570,529 1.3352 0.393 0.390 0.393 0.390 0.393 180,303,974 0.3914 0.75%
2001-12-03 0 1.330 1.320 1.330 1.320 1.340 42,329,000 56,339,640 1.3310 0.390 0.387 0.390 0.387 0.393 144,398,294 0.3902 0.00%
2001-11-30 0 1.330 1.330 1.340 1.320 1.350 71,095,000 94,968,604 1.3358 0.390 0.390 0.393 0.387 0.396 242,528,685 0.3916 0.00%
2001-11-29 0 1.330 1.330 1.340 1.300 1.340 85,068,900 112,763,141 1.3256 0.390 0.390 0.393 0.381 0.393 290,198,305 0.3886 1.53%
2001-11-28 0 1.310 1.310 1.320 1.310 1.330 55,933,000 73,573,680 1.3154 0.384 0.384 0.387 0.384 0.390 190,806,062 0.3856 -0.76%
2001-11-27 0 1.320 1.310 1.320 1.290 1.330 95,221,000 124,764,450 1.3103 0.387 0.384 0.387 0.378 0.390 324,830,493 0.3841 0.76%
2001-11-26 0 1.310 1.310 1.320 1.310 1.360 132,454,000 175,045,060 1.3216 0.384 0.384 0.387 0.384 0.399 451,844,637 0.3874 -2.96%
2001-11-23 0 1.350 1.350 1.360 1.350 1.390 98,630,000 134,963,000 1.3684 0.396 0.396 0.399 0.396 0.407 336,459,726 0.4011 0.00%
2001-11-22 0 1.350 1.350 1.360 1.330 1.360 139,379,249 188,141,139 1.3499 0.396 0.396 0.399 0.390 0.399 475,468,964 0.3957 0.75%
2001-11-21 0 1.340 1.330 1.340 1.320 1.350 121,174,000 161,807,608 1.3353 0.393 0.390 0.393 0.387 0.396 413,364,806 0.3914 2.29%
2001-11-20 0 1.310 1.300 1.310 1.290 1.310 128,947,300 167,849,250 1.3017 0.384 0.381 0.384 0.378 0.384 439,882,117 0.3816 0.77%
2001-11-19 0 1.300 1.300 1.310 1.290 1.320 166,857,000 217,805,948 1.3053 0.381 0.381 0.384 0.378 0.387 569,204,709 0.3826 0.78%
2001-11-16 0 1.290 1.280 1.290 1.270 1.370 550,447,000 710,481,962 1.2907 0.378 0.375 0.378 0.372 0.402 1,877,757,749 0.3784 -6.52%
2001-11-15 0 1.380 1.370 1.380 1.370 1.420 231,859,475 320,959,277 1.3843 0.405 0.402 0.405 0.402 0.416 790,949,766 0.4058 -3.50%
2001-11-14 0 1.430 1.420 1.430 1.410 1.440 49,932,145 71,234,762 1.4266 0.419 0.416 0.419 0.413 0.422 170,335,150 0.4182 0.70%
2001-11-13 0 1.420 1.420 1.430 1.410 1.430 47,970,716 68,125,122 1.4201 0.416 0.416 0.419 0.413 0.419 163,644,063 0.4163 -1.39%
2001-11-12 0 1.440 1.430 1.440 1.430 1.450 62,054,000 89,566,788 1.4434 0.422 0.419 0.422 0.419 0.425 211,686,828 0.4231 0.70%
2001-11-09 0 1.430 1.430 1.440 1.420 1.440 102,056,000 145,626,350 1.4269 0.419 0.419 0.422 0.416 0.422 348,146,951 0.4183 0.70%
2001-11-08 0 1.420 1.410 1.420 1.400 1.440 60,474,456 85,572,045 1.4150 0.416 0.413 0.416 0.410 0.422 206,298,478 0.4148 0.71%
2001-11-07 0 1.410 1.400 1.410 1.400 1.430 66,848,214 94,503,493 1.4137 0.413 0.410 0.413 0.410 0.419 228,041,486 0.4144 -0.70%
2001-11-06 0 1.420 1.420 1.430 1.410 1.440 85,386,000 121,363,560 1.4214 0.416 0.416 0.419 0.413 0.422 291,280,038 0.4167 0.00%
2001-11-05 0 1.420 1.410 1.420 1.410 1.450 55,109,000 78,286,658 1.4206 0.416 0.413 0.416 0.413 0.425 187,995,124 0.4164 -1.39%
2001-11-02 0 1.440 1.430 1.450 1.420 1.470 54,119,000 78,074,192 1.4426 0.422 0.419 0.425 0.416 0.431 184,617,904 0.4229 -1.37%
2001-11-01 0 1.460 1.450 1.460 1.450 1.480 40,974,001 59,913,081 1.4622 0.428 0.425 0.428 0.425 0.434 139,775,942 0.4286 -0.68%
2001-10-31 0 1.470 1.460 1.470 1.420 1.470 71,434,000 104,096,750 1.4572 0.431 0.428 0.431 0.416 0.431 243,685,127 0.4272 0.68%
2001-10-30 0 1.460 1.460 1.470 1.400 1.470 103,475,000 149,058,936 1.4405 0.428 0.428 0.431 0.410 0.431 352,987,632 0.4223 3.55%
2001-10-29 0 1.410 1.400 1.420 1.390 1.420 57,710,000 81,109,752 1.4055 0.413 0.410 0.416 0.407 0.416 196,867,999 0.4120 0.00%
2001-10-26 0 1.410 1.400 1.410 1.390 1.430 75,230,000 105,736,418 1.4055 0.413 0.410 0.413 0.407 0.419 256,634,545 0.4120 -0.70%
2001-10-24 0 1.420 1.410 1.420 1.400 1.450 72,447,400 102,648,960 1.4169 0.416 0.413 0.416 0.410 0.425 247,142,171 0.4153 -2.07%
2001-10-23 0 1.450 1.450 1.460 1.380 1.460 104,328,180 148,391,052 1.4223 0.425 0.425 0.428 0.405 0.428 355,898,113 0.4169 6.62%
2001-10-22 0 1.360 1.350 1.360 1.350 1.390 53,090,000 72,636,848 1.3682 0.399 0.396 0.399 0.396 0.407 181,107,643 0.4011 -1.45%
2001-10-19 0 1.380 1.380 1.390 1.370 1.420 84,384,000 117,172,020 1.3886 0.405 0.405 0.407 0.402 0.416 287,861,883 0.4070 -2.13%
2001-10-18 0 1.410 1.410 1.420 1.400 1.450 68,177,000 96,601,200 1.4169 0.413 0.413 0.416 0.410 0.425 232,574,417 0.4154 -2.76%
2001-10-17 0 1.450 1.440 1.450 1.430 1.460 32,802,000 47,502,488 1.4482 0.425 0.422 0.425 0.419 0.428 111,898,529 0.4245 0.69%
2001-10-16 0 1.440 1.430 1.450 1.430 1.450 24,389,000 35,154,892 1.4414 0.422 0.419 0.425 0.419 0.425 83,198,989 0.4225 0.00%
2001-10-15 0 1.440 1.430 1.440 1.430 1.460 36,826,000 53,097,840 1.4419 0.422 0.419 0.422 0.419 0.428 125,625,731 0.4227 0.00%
2001-10-12 0 1.440 1.430 1.440 1.430 1.490 80,751,020 117,414,609 1.4540 0.422 0.419 0.422 0.419 0.437 275,468,580 0.4262 -2.04%
2001-10-11 0 1.470 1.460 1.480 1.460 1.500 44,517,788 65,974,031 1.4820 0.431 0.428 0.434 0.428 0.440 151,864,978 0.4344 0.00%
2001-10-10 0 1.470 1.470 1.480 1.460 1.500 60,518,000 89,505,252 1.4790 0.431 0.431 0.434 0.428 0.440 206,447,021 0.4336 -0.68%
2001-10-09 0 1.480 1.470 1.480 1.450 1.490 82,644,744 122,021,024 1.4765 0.434 0.431 0.434 0.425 0.437 281,928,702 0.4328 1.37%
2001-10-08 0 1.460 1.450 1.460 1.450 1.480 64,528,000 94,170,456 1.4594 0.428 0.425 0.428 0.425 0.434 220,126,465 0.4278 1.39%
2001-10-05 0 1.440 1.430 1.440 1.430 1.460 76,786,000 110,969,980 1.4452 0.422 0.419 0.422 0.419 0.428 261,942,578 0.4236 -1.37%
2001-10-04 0 1.460 1.450 1.460 1.450 1.480 68,384,095 100,248,673 1.4660 0.428 0.425 0.428 0.425 0.434 233,280,887 0.4297 0.00%
2001-10-03 0 1.460 1.450 1.460 1.450 1.510 128,235,710 188,830,435 1.4725 0.428 0.425 0.428 0.425 0.443 437,454,647 0.4317 -2.01%
2001-09-28 0 1.490 1.480 1.490 1.450 1.500 107,691,040 158,915,967 1.4757 0.437 0.434 0.437 0.425 0.440 367,369,946 0.4326 4.20%
2001-09-27 0 1.430 1.430 1.440 1.420 1.460 81,120,000 116,365,272 1.4345 0.419 0.419 0.422 0.416 0.428 276,727,294 0.4205 -0.69%
2001-09-26 0 1.440 1.430 1.440 1.430 1.460 86,011,300 124,449,476 1.4469 0.422 0.419 0.422 0.419 0.428 293,413,144 0.4241 -1.37%
2001-09-25 0 1.460 1.450 1.460 1.450 1.540 155,117,000 229,193,690 1.4776 0.428 0.425 0.428 0.425 0.451 529,155,666 0.4331 -5.19%
2001-09-24 0 1.540 1.530 1.540 1.500 1.550 47,163,900 72,248,951 1.5319 0.451 0.449 0.451 0.440 0.454 160,891,746 0.4491 2.67%
2001-09-21 0 1.500 1.500 1.510 1.500 1.570 91,919,412 139,486,534 1.5175 0.440 0.440 0.443 0.440 0.460 313,567,679 0.4448 -4.46%
2001-09-20 0 1.570 1.570 1.580 1.540 1.580 46,758,000 73,233,906 1.5662 0.460 0.460 0.463 0.451 0.463 159,507,086 0.4591 -1.26%
2001-09-19 0 1.590 1.580 1.590 1.560 1.610 75,875,000 120,316,720 1.5857 0.466 0.463 0.466 0.457 0.472 258,834,855 0.4648 1.27%
2001-09-18 0 1.570 1.570 1.580 1.550 1.590 72,472,276 113,699,345 1.5689 0.460 0.460 0.463 0.454 0.466 247,227,032 0.4599 1.29%
2001-09-17 0 1.550 1.550 1.560 1.530 1.580 91,211,774 141,035,777 1.5462 0.454 0.454 0.457 0.449 0.463 311,153,690 0.4533 -1.27%
2001-09-14 0 1.570 1.560 1.570 1.560 1.580 72,022,743 113,173,729 1.5714 0.460 0.457 0.460 0.457 0.463 245,693,525 0.4606 -0.63%
2001-09-13 0 1.580 1.570 1.580 1.560 1.590 64,020,000 100,644,920 1.5721 0.463 0.460 0.463 0.457 0.466 218,393,508 0.4608 0.64%
2001-09-12 0 1.570 1.560 1.570 1.520 1.640 208,756,000 328,560,532 1.5739 0.460 0.457 0.460 0.446 0.481 712,136,130 0.4614 -0.29%
2001-09-11 0 1.640 1.640 1.650 1.610 1.650 116,244,000 189,675,806 1.6317 0.462 0.462 0.464 0.453 0.464 413,043,491 0.4592 1.86%
2001-09-10 0 1.610 1.600 1.610 1.580 1.630 74,635,994 120,094,471 1.6091 0.453 0.450 0.453 0.445 0.459 265,200,023 0.4528 0.00%
2001-09-07 0 1.610 1.610 1.620 1.570 1.670 243,233,000 392,000,430 1.6116 0.453 0.453 0.456 0.442 0.470 864,266,607 0.4536 -3.59%
2001-09-06 0 1.670 1.670 1.680 1.640 1.690 137,077,150 228,876,132 1.6697 0.470 0.470 0.473 0.462 0.476 487,068,791 0.4699 1.83%
2001-09-05 0 1.640 1.640 1.650 1.610 1.680 140,713,906 230,983,390 1.6415 0.462 0.462 0.464 0.453 0.473 499,991,079 0.4620 1.86%
2001-09-04 0 1.610 1.600 1.610 1.580 1.620 61,252,000 98,212,142 1.6034 0.453 0.450 0.453 0.445 0.456 217,643,404 0.4513 0.00%
2001-09-03 0 1.610 1.600 1.610 1.590 1.630 94,535,432 151,579,200 1.6034 0.453 0.450 0.453 0.447 0.459 335,907,615 0.4513 1.26%
2001-08-31 0 1.590 1.580 1.590 1.500 1.610 259,610,000 406,662,982 1.5664 0.447 0.445 0.447 0.422 0.453 922,458,111 0.4408 7.43%
2001-08-30 0 1.480 1.470 1.480 1.450 1.510 118,907,500 175,105,995 1.4726 0.417 0.414 0.417 0.408 0.425 422,507,561 0.4144 -1.99%
2001-08-29 0 1.510 1.510 1.520 1.490 1.550 82,143,000 124,531,444 1.5160 0.425 0.425 0.428 0.419 0.436 291,874,260 0.4267 -1.95%
2001-08-28 0 1.540 1.540 1.550 1.520 1.560 36,550,000 56,173,920 1.5369 0.433 0.433 0.436 0.428 0.439 129,871,130 0.4325 -0.65%
2001-08-27 0 1.550 1.550 1.560 1.540 1.590 35,422,000 55,432,900 1.5649 0.436 0.436 0.439 0.433 0.447 125,863,069 0.4404 -0.64%
2001-08-24 0 1.560 1.560 1.570 1.550 1.600 53,486,200 84,019,138 1.5709 0.439 0.439 0.442 0.436 0.450 190,049,609 0.4421 -1.27%
2001-08-23 0 1.580 1.580 1.590 1.580 1.650 52,619,000 84,793,380 1.6115 0.445 0.445 0.447 0.445 0.464 186,968,234 0.4535 -3.07%
2001-08-22 0 1.630 1.620 1.640 1.570 1.660 80,329,166 130,100,944 1.6196 0.459 0.456 0.462 0.442 0.467 285,429,262 0.4558 1.87%
2001-08-21 0 1.600 1.590 1.600 1.570 1.610 31,212,000 49,585,310 1.5887 0.450 0.447 0.450 0.442 0.453 110,903,904 0.4471 2.56%
2001-08-20 0 1.560 1.550 1.560 1.540 1.590 24,132,000 37,856,028 1.5687 0.439 0.436 0.439 0.433 0.447 85,746,925 0.4415 0.00%
2001-08-17 0 1.560 1.550 1.560 1.550 1.590 30,389,000 47,587,996 1.5660 0.439 0.436 0.439 0.436 0.447 107,979,583 0.4407 -0.64%
2001-08-16 0 1.570 1.570 1.580 1.570 1.610 41,606,794 66,002,119 1.5863 0.442 0.442 0.445 0.442 0.453 147,839,161 0.4464 -2.48%
2001-08-15 0 1.610 1.600 1.610 1.570 1.620 53,007,000 84,746,142 1.5988 0.453 0.450 0.453 0.442 0.456 188,346,894 0.4499 1.90%
2001-08-14 0 1.580 1.580 1.590 1.530 1.590 35,462,000 55,566,529 1.5669 0.445 0.445 0.447 0.431 0.447 126,005,198 0.4410 3.27%
2001-08-13 0 1.530 1.520 1.530 1.510 1.560 26,720,000 40,735,492 1.5245 0.431 0.428 0.431 0.425 0.439 94,942,725 0.4291 -1.29%
2001-08-10 0 1.550 1.540 1.550 1.530 1.560 17,077,532 26,403,361 1.5461 0.436 0.433 0.436 0.431 0.439 60,680,667 0.4351 0.65%
2001-08-09 0 1.540 1.530 1.540 1.510 1.550 39,970,000 61,241,806 1.5322 0.433 0.431 0.433 0.425 0.436 142,023,230 0.4312 0.65%
2001-08-08 0 1.530 1.530 1.540 1.520 1.570 43,908,875 67,667,859 1.5411 0.431 0.431 0.433 0.428 0.442 156,019,020 0.4337 -1.92%
2001-08-07 0 1.560 1.540 1.550 1.510 1.560 38,550,000 59,390,100 1.5406 0.439 0.433 0.436 0.425 0.439 136,977,621 0.4336 1.30%
2001-08-06 0 1.540 1.530 1.540 1.500 1.600 110,122,000 169,468,310 1.5389 0.433 0.431 0.433 0.422 0.450 391,290,521 0.4331 -3.14%
2001-08-03 0 1.590 1.580 1.590 1.580 1.640 48,215,000 77,626,592 1.6100 0.447 0.445 0.447 0.445 0.462 171,319,740 0.4531 -2.45%
2001-08-02 0 1.630 1.610 1.630 1.610 1.630 23,419,172 37,966,191 1.6212 0.459 0.453 0.459 0.453 0.459 83,214,072 0.4562 0.00%
2001-08-01 0 1.630 1.620 1.630 1.610 1.630 39,749,789 64,260,972 1.6166 0.459 0.456 0.459 0.453 0.459 141,240,766 0.4550 1.24%
2001-07-31 0 1.610 1.600 1.610 1.590 1.630 57,503,274 92,825,936 1.6143 0.453 0.450 0.453 0.447 0.459 204,323,260 0.4543 0.62%
2001-07-30 0 1.600 1.600 1.610 1.580 1.640 40,606,683 65,548,848 1.6142 0.450 0.450 0.453 0.445 0.462 144,285,521 0.4543 -1.84%
2001-07-27 0 1.630 1.630 1.640 1.610 1.640 28,938,000 46,955,814 1.6226 0.459 0.459 0.462 0.453 0.462 102,823,824 0.4567 0.00%
2001-07-26 0 1.630 1.620 1.630 1.610 1.640 77,401,922 126,076,696 1.6289 0.459 0.456 0.459 0.453 0.462 275,028,045 0.4584 1.24%
2001-07-24 0 1.610 1.600 1.610 1.530 1.630 100,634,400 160,118,720 1.5911 0.453 0.450 0.453 0.431 0.459 357,578,747 0.4478 4.55%
2001-07-23 0 1.540 1.530 1.540 1.510 1.540 49,098,000 75,126,180 1.5301 0.433 0.431 0.433 0.425 0.433 174,457,256 0.4306 1.99%
2001-07-20 0 1.510 1.500 1.510 1.500 1.530 57,471,000 86,967,980 1.5132 0.425 0.422 0.425 0.422 0.431 204,208,583 0.4259 0.67%
2001-07-19 0 1.500 1.500 1.510 1.480 1.540 59,301,400 89,030,570 1.5013 0.422 0.422 0.425 0.417 0.433 210,712,443 0.4225 -2.60%
2001-07-18 0 1.540 1.530 1.540 1.500 1.550 62,240,000 95,509,020 1.5345 0.433 0.431 0.433 0.422 0.436 221,154,011 0.4319 2.67%
2001-07-17 0 1.500 1.500 1.510 1.490 1.520 73,900,034 111,055,273 1.5028 0.422 0.422 0.425 0.419 0.428 262,584,977 0.4229 -1.96%
2001-07-16 0 1.530 1.520 1.530 1.520 1.600 68,606,000 105,482,676 1.5375 0.431 0.428 0.431 0.428 0.450 243,773,973 0.4327 -2.55%
2001-07-13 0 1.570 1.570 1.580 1.560 1.630 80,072,000 126,400,068 1.5786 0.442 0.442 0.445 0.439 0.459 284,515,488 0.4443 -3.09%
2001-07-12 0 1.620 1.610 1.620 1.600 1.620 25,242,000 40,647,550 1.6103 0.456 0.453 0.456 0.450 0.456 89,691,027 0.4532 1.89%
2001-07-11 0 1.590 1.580 1.590 1.570 1.620 59,591,000 94,962,570 1.5936 0.447 0.445 0.447 0.442 0.456 211,741,463 0.4485 -1.24%
2001-07-10 0 1.610 1.610 1.620 1.600 1.630 24,888,000 40,144,112 1.6130 0.453 0.453 0.456 0.450 0.459 88,433,179 0.4539 -0.62%
2001-07-09 0 1.620 1.610 1.620 1.570 1.630 60,563,000 97,635,552 1.6121 0.456 0.453 0.456 0.442 0.459 215,195,218 0.4537 1.25%
2001-07-05 0 1.600 1.590 1.600 1.590 1.640 54,791,000 88,125,510 1.6084 0.450 0.447 0.450 0.447 0.462 194,685,884 0.4527 -1.84%
2001-07-04 0 1.630 1.630 1.640 1.620 1.660 42,840,000 70,278,194 1.6405 0.459 0.459 0.462 0.456 0.467 152,221,045 0.4617 -1.21%
2001-07-03 0 1.650 1.640 1.650 1.630 1.670 59,326,000 97,529,720 1.6440 0.464 0.462 0.464 0.459 0.470 210,799,853 0.4627 1.85%
2001-06-29 0 1.620 1.620 1.630 1.590 1.640 91,244,000 146,932,660 1.6103 0.456 0.456 0.459 0.447 0.462 324,212,349 0.4532 0.00%
2001-06-28 0 1.620 1.610 1.620 1.590 1.680 98,531,900 159,932,545 1.6232 0.456 0.453 0.456 0.447 0.473 350,108,048 0.4568 -3.57%
2001-06-27 0 1.680 1.670 1.680 1.650 1.680 35,710,000 59,371,492 1.6626 0.473 0.470 0.473 0.464 0.473 126,886,403 0.4679 1.20%
2001-06-26 0 1.660 1.660 1.670 1.650 1.700 115,261,000 192,578,320 1.6708 0.467 0.467 0.470 0.464 0.478 409,550,650 0.4702 0.61%
2001-06-22 0 1.650 1.640 1.650 1.630 1.690 80,885,073 134,350,930 1.6610 0.464 0.462 0.464 0.459 0.476 287,404,536 0.4675 -1.20%
2001-06-21 0 1.670 1.670 1.680 1.650 1.690 63,528,400 106,403,028 1.6749 0.470 0.470 0.473 0.464 0.476 225,732,013 0.4714 0.00%
2001-06-20 0 1.670 1.650 1.660 1.610 1.690 83,374,000 137,852,360 1.6534 0.470 0.464 0.467 0.453 0.476 296,248,305 0.4653 2.45%
2001-06-19 0 1.630 1.630 1.640 1.570 1.640 65,772,912 104,776,946 1.5930 0.459 0.459 0.462 0.442 0.462 233,707,315 0.4483 1.87%
2001-06-18 0 1.600 1.600 1.610 1.590 1.650 71,416,000 114,915,093 1.6091 0.450 0.450 0.453 0.447 0.464 253,758,594 0.4529 -1.84%
2001-06-15 0 1.630 1.630 1.640 1.560 1.640 146,875,000 235,303,032 1.6021 0.459 0.459 0.462 0.439 0.462 521,882,959 0.4509 0.62%
2001-06-14 0 1.620 1.610 1.620 1.600 1.690 141,982,000 232,989,138 1.6410 0.456 0.453 0.456 0.450 0.476 504,496,928 0.4618 -2.99%
2001-06-13 0 1.670 1.670 1.680 1.650 1.720 136,511,000 229,537,330 1.6815 0.470 0.470 0.473 0.464 0.484 485,057,121 0.4732 -1.76%
2001-06-12 0 1.700 1.700 1.710 1.700 1.740 123,250,499 211,355,974 1.7148 0.478 0.478 0.481 0.478 0.490 437,939,303 0.4826 -0.58%
2001-06-11 0 1.710 1.710 1.720 1.690 1.760 156,852,000 269,954,860 1.7211 0.481 0.481 0.484 0.476 0.495 557,333,692 0.4844 -0.58%
2001-06-08 0 1.720 1.710 1.720 1.710 1.760 257,537,000 447,893,298 1.7391 0.484 0.481 0.484 0.481 0.495 915,092,233 0.4895 -1.71%
2001-06-07 0 1.750 1.740 1.750 1.730 1.780 247,878,420 435,278,136 1.7560 0.493 0.490 0.493 0.487 0.501 880,772,925 0.4942 -2.78%
2001-06-06 0 1.800 1.790 1.800 1.770 1.860 136,297,200 244,655,604 1.7950 0.507 0.504 0.507 0.498 0.523 484,297,437 0.5052 -2.17%
2001-06-05 0 1.840 1.830 1.840 1.820 1.900 177,229,290 329,374,626 1.8585 0.518 0.515 0.518 0.512 0.535 629,739,209 0.5230 0.00%
2001-06-04 0 1.840 1.840 1.850 1.790 1.850 194,969,794 356,033,101 1.8261 0.518 0.518 0.521 0.504 0.521 692,775,578 0.5139 3.37%
2001-06-01 0 1.780 1.770 1.780 1.750 1.780 77,884,000 137,757,332 1.7688 0.501 0.498 0.501 0.493 0.501 276,740,987 0.4978 1.71%
2001-05-31 0 1.750 1.740 1.750 1.710 1.760 104,773,000 183,035,688 1.7470 0.493 0.490 0.493 0.481 0.495 372,284,210 0.4917 0.57%
2001-05-30 0 1.740 1.740 1.750 1.720 1.790 162,125,000 281,949,689 1.7391 0.490 0.490 0.493 0.484 0.504 576,069,956 0.4894 -2.79%
2001-05-29 0 1.790 1.780 1.790 1.780 1.850 142,890,169 258,604,586 1.8098 0.504 0.501 0.504 0.501 0.521 507,723,876 0.5093 -2.19%
2001-05-28 0 1.830 1.830 1.840 1.810 1.850 107,577,131 196,642,619 1.8279 0.515 0.515 0.518 0.509 0.521 382,247,976 0.5144 0.55%
2001-05-25 0 1.820 1.810 1.820 1.780 1.850 165,726,401 299,374,006 1.8064 0.512 0.509 0.512 0.501 0.521 588,866,619 0.5084 1.11%
2001-05-24 0 1.800 1.790 1.800 1.770 1.800 156,086,000 278,566,580 1.7847 0.507 0.504 0.507 0.498 0.507 554,611,905 0.5023 0.00%
2001-05-23 0 1.800 1.790 1.800 1.780 1.850 173,855,704 314,353,132 1.8081 0.507 0.504 0.507 0.501 0.521 617,752,029 0.5089 -0.55%
2001-05-22 0 1.810 1.800 1.810 1.780 1.820 235,436,933 423,945,699 1.8007 0.509 0.507 0.509 0.501 0.512 836,565,265 0.5068 2.26%
2001-05-21 0 1.770 1.770 1.780 1.760 1.800 156,818,132 278,266,927 1.7745 0.498 0.498 0.501 0.495 0.507 557,213,350 0.4994 1.14%
2001-05-18 0 1.750 1.740 1.750 1.730 1.770 113,504,794 198,933,810 1.7526 0.493 0.490 0.493 0.487 0.498 403,310,419 0.4933 0.00%
2001-05-17 0 1.750 1.740 1.750 1.720 1.880 265,949,394 470,119,578 1.7677 0.493 0.490 0.493 0.484 0.529 944,983,536 0.4975 -3.85%
2001-05-16 0 1.820 1.810 1.820 1.760 1.860 250,161,380 457,500,673 1.8288 0.512 0.509 0.512 0.495 0.523 888,884,843 0.5147 3.41%
2001-05-15 0 1.760 1.750 1.760 1.700 1.780 196,402,015 344,428,734 1.7537 0.495 0.493 0.495 0.478 0.501 697,864,611 0.4935 3.53%
2001-05-14 0 1.700 1.700 1.710 1.700 1.730 78,686,364 134,811,252 1.7133 0.478 0.478 0.481 0.478 0.487 279,591,983 0.4822 -1.16%
2001-05-11 0 1.720 1.710 1.720 1.700 1.730 82,428,094 141,120,149 1.7120 0.484 0.481 0.484 0.478 0.487 292,887,269 0.4818 0.58%
2001-05-10 0 1.710 1.690 1.700 1.660 1.720 137,731,084 233,095,292 1.6924 0.481 0.476 0.478 0.467 0.484 489,392,379 0.4763 0.59%
2001-05-09 0 1.700 1.700 1.710 1.650 1.730 193,311,091 328,629,890 1.7000 0.478 0.478 0.481 0.464 0.487 686,881,799 0.4784 3.03%
2001-05-08 0 1.650 1.650 1.660 1.580 1.660 147,203,590 239,554,204 1.6274 0.464 0.464 0.467 0.445 0.467 523,050,520 0.4580 3.12%
2001-05-07 0 1.600 1.590 1.600 1.570 1.610 74,320,900 118,805,569 1.5985 0.450 0.447 0.450 0.442 0.453 264,080,417 0.4499 0.48%
2001-05-04 0 1.670 1.660 1.670 1.620 1.680 89,386,000 147,302,920 1.6479 0.448 0.445 0.448 0.435 0.451 333,088,042 0.4422 1.21%
2001-05-03 0 1.650 1.640 1.650 1.640 1.690 105,732,600 175,938,524 1.6640 0.443 0.440 0.443 0.440 0.454 394,002,022 0.4465 -1.79%
2001-05-02 0 1.680 1.680 1.690 1.660 1.710 168,224,456 283,064,478 1.6827 0.451 0.451 0.454 0.445 0.459 626,871,711 0.4516 0.60%
2001-04-27 0 1.670 1.670 1.680 1.600 1.690 181,932,720 300,347,807 1.6509 0.448 0.448 0.451 0.429 0.454 677,954,194 0.4430 5.03%
2001-04-26 0 1.590 1.590 1.600 1.590 1.620 88,840,150 142,076,067 1.5992 0.427 0.427 0.429 0.427 0.435 331,053,987 0.4292 -1.24%
2001-04-25 0 1.610 1.610 1.630 1.560 1.640 273,572,860 437,651,964 1.5998 0.432 0.432 0.437 0.419 0.440 1,019,442,065 0.4293 3.87%
2001-04-24 0 1.550 1.540 1.550 1.510 1.570 173,636,396 267,290,804 1.5394 0.416 0.413 0.416 0.405 0.421 647,038,767 0.4131 2.65%
2001-04-23 0 1.510 1.510 1.520 1.470 1.530 77,788,830 117,377,332 1.5089 0.405 0.405 0.408 0.394 0.411 289,872,341 0.4049 2.72%
2001-04-20 0 1.470 1.460 1.470 1.430 1.520 118,398,120 175,228,521 1.4800 0.394 0.392 0.394 0.384 0.408 441,198,823 0.3972 0.68%
2001-04-19 0 1.460 1.450 1.460 1.450 1.550 215,458,953 318,325,804 1.4774 0.392 0.389 0.392 0.389 0.416 802,886,368 0.3965 -2.01%
2001-04-18 0 1.490 1.490 1.500 1.400 1.500 163,545,817 238,880,495 1.4606 0.400 0.400 0.403 0.376 0.403 609,437,228 0.3920 7.19%
2001-04-17 0 1.390 1.390 1.400 1.370 1.440 75,301,000 105,832,780 1.4055 0.373 0.373 0.376 0.368 0.386 280,601,690 0.3772 -1.42%
2001-04-12 0 1.410 1.410 1.420 1.400 1.420 54,091,358 76,249,283 1.4096 0.378 0.378 0.381 0.376 0.381 201,566,068 0.3783 0.71%
2001-04-11 0 1.400 1.390 1.400 1.380 1.420 60,827,160 85,237,402 1.4013 0.376 0.373 0.376 0.370 0.381 226,666,364 0.3760 1.45%
2001-04-10 0 1.380 1.380 1.390 1.360 1.390 37,207,000 50,896,820 1.3679 0.370 0.370 0.373 0.365 0.373 138,648,186 0.3671 2.22%
2001-04-09 0 1.350 1.350 1.360 1.330 1.360 49,684,000 67,029,860 1.3491 0.362 0.362 0.365 0.357 0.365 185,142,487 0.3620 0.00%
2001-04-06 0 1.350 1.350 1.360 1.340 1.390 88,037,000 119,451,532 1.3568 0.362 0.362 0.365 0.360 0.373 328,061,128 0.3641 0.00%
2001-04-04 0 1.350 1.350 1.360 1.340 1.370 62,498,000 84,448,620 1.3512 0.362 0.362 0.365 0.360 0.368 232,892,584 0.3626 -1.46%
2001-04-03 0 1.370 1.360 1.370 1.360 1.400 325,173,221 446,289,778 1.3725 0.368 0.365 0.368 0.365 0.376 1,211,725,680 0.3683 -2.14%
2001-04-02 0 1.400 1.390 1.400 1.390 1.430 71,510,282 100,864,345 1.4105 0.376 0.373 0.376 0.373 0.384 266,475,956 0.3785 0.00%
2001-03-30 0 1.400 1.380 1.390 1.370 1.410 111,007,032 154,848,291 1.3949 0.376 0.370 0.373 0.368 0.378 413,656,669 0.3743 2.94%
2001-03-29 0 1.360 1.360 1.370 1.350 1.380 101,830,662 139,030,215 1.3653 0.365 0.365 0.368 0.362 0.370 379,461,838 0.3664 0.00%
2001-03-28 0 1.360 1.360 1.370 1.360 1.390 181,366,000 247,601,660 1.3652 0.365 0.365 0.368 0.365 0.373 675,842,368 0.3664 0.00%
2001-03-27 0 1.360 1.350 1.360 1.340 1.370 69,680,080 94,531,164 1.3566 0.365 0.362 0.365 0.360 0.368 259,655,891 0.3641 1.49%
2001-03-26 0 1.340 1.340 1.350 1.340 1.390 77,786,000 106,289,260 1.3664 0.360 0.360 0.362 0.360 0.373 289,861,796 0.3667 -1.47%
2001-03-23 0 1.360 1.350 1.360 1.340 1.380 59,474,200 80,677,916 1.3565 0.365 0.362 0.365 0.360 0.370 221,624,693 0.3640 -1.45%
2001-03-22 0 1.380 1.370 1.380 1.340 1.380 46,876,000 63,409,244 1.3527 0.370 0.368 0.370 0.360 0.370 174,678,754 0.3630 0.73%
2001-03-21 0 1.370 1.370 1.380 1.350 1.410 62,674,388 86,828,244 1.3854 0.368 0.368 0.370 0.362 0.378 233,549,876 0.3718 -2.84%
2001-03-20 0 1.410 1.410 1.420 1.400 1.430 57,902,794 81,788,695 1.4125 0.378 0.378 0.381 0.376 0.384 215,769,005 0.3791 -1.40%
2001-03-19 0 1.430 1.420 1.430 1.380 1.430 75,134,000 105,759,740 1.4076 0.384 0.381 0.384 0.370 0.384 279,979,381 0.3777 3.62%
2001-03-16 0 1.380 1.380 1.390 1.350 1.400 36,782,700 50,423,390 1.3708 0.370 0.370 0.373 0.362 0.376 137,067,075 0.3679 1.47%
2001-03-15 0 1.360 1.360 1.370 1.300 1.370 38,992,868 52,529,198 1.3471 0.365 0.365 0.368 0.349 0.368 145,303,046 0.3615 1.49%
2001-03-14 0 1.340 1.340 1.350 1.330 1.370 47,180,500 63,486,395 1.3456 0.360 0.360 0.362 0.357 0.368 175,813,443 0.3611 1.52%
2001-03-13 0 1.320 1.320 1.330 1.290 1.330 85,542,738 112,548,911 1.3157 0.354 0.354 0.357 0.346 0.357 318,766,509 0.3531 -0.75%
2001-03-12 0 1.330 1.330 1.340 1.320 1.360 56,838,000 75,909,260 1.3355 0.357 0.357 0.360 0.354 0.365 211,801,156 0.3584 -2.21%
2001-03-09 0 1.360 1.360 1.370 1.360 1.400 50,075,000 68,997,052 1.3779 0.365 0.365 0.368 0.365 0.376 186,599,509 0.3698 -2.16%
2001-03-08 0 1.390 1.380 1.390 1.380 1.400 37,356,100 51,837,272 1.3877 0.373 0.370 0.373 0.370 0.376 139,203,793 0.3724 0.72%
2001-03-07 0 1.380 1.380 1.390 1.370 1.400 62,668,000 86,822,510 1.3854 0.370 0.370 0.373 0.368 0.376 233,526,072 0.3718 -1.43%
2001-03-06 0 1.400 1.390 1.400 1.370 1.400 79,745,300 111,043,555 1.3925 0.376 0.373 0.376 0.368 0.376 297,162,932 0.3737 2.19%
2001-03-05 0 1.370 1.360 1.370 1.320 1.370 51,239,000 69,109,704 1.3488 0.368 0.365 0.368 0.354 0.368 190,937,039 0.3620 1.48%
2001-03-02 0 1.350 1.350 1.360 1.340 1.400 64,198,000 88,046,080 1.3715 0.362 0.362 0.365 0.360 0.376 239,227,465 0.3680 -2.88%
2001-03-01 0 1.390 1.390 1.400 1.380 1.450 92,556,000 129,995,050 1.4045 0.373 0.373 0.376 0.370 0.389 344,900,732 0.3769 -4.14%
2001-02-28 0 1.450 1.440 1.450 1.420 1.500 101,988,000 147,729,700 1.4485 0.389 0.386 0.389 0.381 0.403 380,048,143 0.3887 -2.03%
2001-02-27 0 1.480 1.470 1.480 1.440 1.500 178,155,571 263,025,928 1.4764 0.397 0.394 0.397 0.386 0.403 663,879,023 0.3962 1.37%
2001-02-26 0 1.460 1.460 1.470 1.410 1.480 240,336,777 348,535,451 1.4502 0.392 0.392 0.394 0.378 0.397 895,591,106 0.3892 4.29%
2001-02-23 0 1.400 1.390 1.400 1.370 1.420 100,109,870 140,194,565 1.4004 0.376 0.373 0.376 0.368 0.381 373,049,478 0.3758 2.19%
2001-02-22 0 1.370 1.370 1.380 1.350 1.370 44,267,000 60,498,050 1.3667 0.368 0.368 0.370 0.362 0.368 164,956,575 0.3668 -0.72%
2001-02-21 0 1.380 1.380 1.390 1.370 1.430 76,253,800 105,956,394 1.3895 0.370 0.370 0.373 0.368 0.384 284,152,205 0.3729 -3.50%
2001-02-20 0 1.430 1.410 1.420 1.410 1.450 143,784,988 205,136,024 1.4267 0.384 0.378 0.381 0.378 0.389 535,800,463 0.3829 1.42%
2001-02-19 0 1.410 1.400 1.410 1.370 1.420 78,720,000 109,905,400 1.3962 0.378 0.376 0.378 0.368 0.381 293,342,254 0.3747 2.92%
2001-02-16 0 1.370 1.360 1.370 1.350 1.380 42,370,000 57,706,240 1.3620 0.368 0.365 0.368 0.362 0.370 157,887,593 0.3655 0.74%
2001-02-15 0 1.360 1.360 1.370 1.330 1.370 19,518,000 26,361,160 1.3506 0.365 0.365 0.368 0.357 0.368 72,731,887 0.3624 0.74%
2001-02-14 0 1.350 1.340 1.350 1.330 1.380 64,884,500 88,186,068 1.3591 0.362 0.360 0.362 0.357 0.370 241,785,639 0.3647 -2.88%
2001-02-13 0 1.390 1.380 1.390 1.360 1.420 111,538,000 154,682,228 1.3868 0.373 0.370 0.373 0.365 0.381 415,635,268 0.3722 -1.42%
2001-02-12 0 1.410 1.400 1.410 1.340 1.410 289,183,880 400,503,324 1.3849 0.378 0.376 0.378 0.360 0.378 1,077,614,979 0.3717 6.02%
2001-02-09 0 1.330 1.330 1.340 1.280 1.340 108,386,000 142,924,658 1.3187 0.357 0.357 0.360 0.343 0.360 403,889,653 0.3539 3.91%
2001-02-08 0 1.280 1.280 1.290 1.260 1.300 53,843,100 69,156,154 1.2844 0.343 0.343 0.346 0.338 0.349 200,640,959 0.3447 0.00%
2001-02-07 0 1.280 1.270 1.290 1.270 1.300 50,806,000 65,267,180 1.2846 0.343 0.341 0.346 0.341 0.349 189,323,508 0.3447 -0.78%
2001-02-06 0 1.290 1.280 1.290 1.280 1.310 63,294,800 81,988,572 1.2953 0.346 0.343 0.346 0.343 0.352 235,861,780 0.3476 0.00%
2001-02-05 0 1.290 1.290 1.300 1.270 1.330 122,074,000 157,987,034 1.2942 0.346 0.346 0.349 0.341 0.357 454,896,625 0.3473 -3.01%
2001-02-02 0 1.330 1.330 1.340 1.320 1.350 45,535,000 60,689,832 1.3328 0.357 0.357 0.360 0.354 0.362 169,681,651 0.3577 0.00%
2001-02-01 0 1.330 1.320 1.330 1.300 1.340 109,114,000 144,544,018 1.3247 0.357 0.354 0.357 0.349 0.360 406,602,473 0.3555 -0.75%
2001-01-31 0 1.340 1.330 1.340 1.330 1.360 30,576,000 41,030,380 1.3419 0.360 0.357 0.360 0.357 0.365 113,938,424 0.3601 0.00%
2001-01-30 0 1.340 1.330 1.340 1.320 1.370 67,737,913 90,840,475 1.3411 0.360 0.357 0.360 0.354 0.368 252,418,598 0.3599 -2.19%
2001-01-29 0 1.370 1.360 1.370 1.360 1.420 45,796,000 63,068,204 1.3772 0.368 0.365 0.368 0.365 0.381 170,654,241 0.3696 -2.14%
2001-01-23 0 1.400 1.400 1.410 1.390 1.440 62,940,000 88,556,314 1.4070 0.376 0.376 0.378 0.373 0.386 234,539,653 0.3776 -2.10%
2001-01-22 0 1.430 1.420 1.430 1.400 1.460 139,610,350 199,931,720 1.4321 0.384 0.381 0.384 0.376 0.392 520,244,090 0.3843 3.62%
2001-01-19 0 1.380 1.380 1.390 1.370 1.430 177,600,000 248,550,646 1.3995 0.370 0.370 0.373 0.368 0.384 661,808,743 0.3756 -1.43%
2001-01-18 0 1.400 1.400 1.410 1.380 1.410 49,920,000 69,610,536 1.3944 0.376 0.376 0.378 0.370 0.378 186,021,917 0.3742 0.00%
2001-01-17 0 1.400 1.400 1.410 1.370 1.400 69,577,000 96,586,920 1.3882 0.376 0.376 0.378 0.368 0.376 259,271,773 0.3725 0.00%
2001-01-16 0 1.400 1.400 1.410 1.370 1.420 150,944,000 210,609,800 1.3953 0.376 0.376 0.378 0.368 0.381 562,477,809 0.3744 2.94%
2001-01-15 0 1.360 1.360 1.370 1.330 1.390 102,288,000 139,274,282 1.3616 0.365 0.365 0.368 0.357 0.373 381,166,063 0.3654 3.03%
2001-01-12 0 1.320 1.320 1.330 1.280 1.340 84,060,870 110,625,104 1.3160 0.354 0.354 0.357 0.343 0.360 313,244,475 0.3532 3.94%
2001-01-11 0 1.270 1.270 1.280 1.250 1.340 74,208,000 95,779,640 1.2907 0.341 0.341 0.343 0.335 0.360 276,528,734 0.3464 -3.05%
2001-01-10 0 1.310 1.310 1.320 1.290 1.350 43,008,000 56,786,588 1.3204 0.352 0.352 0.354 0.346 0.362 160,265,036 0.3543 -1.50%
2001-01-09 0 1.330 1.330 1.340 1.320 1.390 58,476,000 78,915,162 1.3495 0.357 0.357 0.360 0.354 0.373 217,905,000 0.3622 -2.21%
2001-01-08 0 1.360 1.350 1.360 1.310 1.380 76,439,000 103,535,238 1.3545 0.365 0.362 0.365 0.352 0.370 284,842,334 0.3635 2.26%
2001-01-05 0 1.330 1.320 1.330 1.310 1.400 68,896,860 93,055,925 1.3507 0.357 0.354 0.357 0.352 0.376 256,737,299 0.3625 -5.00%
2001-01-04 0 1.400 1.390 1.400 1.290 1.400 344,231,000 435,569,868 1.2653 0.376 0.373 0.376 0.346 0.376 1,282,742,599 0.3396 11.11%
2001-01-03 0 1.260 1.250 1.260 1.250 1.300 41,512,762 52,762,763 1.2710 0.338 0.335 0.338 0.335 0.349 154,693,180 0.3411 -3.08%
2001-01-02 0 1.300 1.300 1.310 1.280 1.320 11,706,000 15,238,380 1.3018 0.349 0.349 0.352 0.343 0.354 43,621,245 0.3493 0.00%
2000-12-29 0 1.300 1.290 1.300 1.290 1.310 28,690,000 37,199,410 1.2966 0.349 0.346 0.349 0.346 0.352 106,910,433 0.3479 0.00%
2000-12-28 0 1.300 1.300 1.310 1.280 1.320 43,575,900 56,548,875 1.2977 0.349 0.349 0.352 0.343 0.354 162,381,259 0.3482 1.56%
2000-12-27 0 1.280 1.280 1.290 1.250 1.300 35,440,147 45,306,410 1.2784 0.343 0.343 0.346 0.335 0.349 132,064,184 0.3431 2.40%
2000-12-22 0 1.250 1.250 1.260 1.230 1.270 29,470,248 36,753,458 1.2471 0.335 0.335 0.338 0.330 0.341 109,817,949 0.3347 2.46%
2000-12-21 0 1.220 1.220 1.230 1.200 1.260 106,613,100 129,835,598 1.2178 0.327 0.327 0.330 0.322 0.338 397,283,118 0.3268 -4.69%
2000-12-20 0 1.280 1.270 1.280 1.260 1.310 43,634,000 56,155,760 1.2870 0.343 0.341 0.343 0.338 0.352 162,597,763 0.3454 -1.54%
2000-12-19 0 1.300 1.290 1.300 1.290 1.350 91,227,315 119,313,362 1.3079 0.349 0.346 0.349 0.346 0.362 339,949,520 0.3510 -2.99%
2000-12-18 0 1.340 1.330 1.340 1.310 1.370 49,302,000 66,032,760 1.3394 0.360 0.357 0.360 0.352 0.368 183,719,001 0.3594 -0.74%
2000-12-15 0 1.350 1.340 1.350 1.330 1.390 99,052,000 133,413,180 1.3469 0.362 0.360 0.362 0.357 0.373 369,107,430 0.3614 -2.88%
2000-12-14 0 1.390 1.380 1.390 1.370 1.450 104,047,247 145,455,068 1.3980 0.373 0.370 0.373 0.368 0.389 387,721,722 0.3752 -4.14%
2000-12-13 0 1.450 1.440 1.450 1.390 1.450 95,118,200 135,717,234 1.4268 0.389 0.386 0.389 0.373 0.389 354,448,516 0.3829 2.11%
2000-12-12 0 1.420 1.410 1.420 1.380 1.430 183,421,000 256,304,012 1.3974 0.381 0.378 0.381 0.370 0.384 683,500,121 0.3750 4.41%
2000-12-11 0 1.360 1.360 1.370 1.330 1.420 126,954,000 173,241,356 1.3646 0.365 0.365 0.368 0.357 0.381 473,081,459 0.3662 -2.86%
2000-12-08 0 1.400 1.390 1.400 1.340 1.410 100,501,000 137,945,800 1.3726 0.376 0.373 0.376 0.360 0.378 374,506,985 0.3683 2.19%
2000-12-07 0 1.370 1.360 1.370 1.350 1.400 102,354,000 140,900,036 1.3766 0.368 0.365 0.368 0.362 0.376 381,412,005 0.3694 -2.14%
2000-12-06 0 1.400 1.390 1.400 1.390 1.470 106,572,694 150,136,009 1.4088 0.376 0.373 0.376 0.373 0.394 397,132,549 0.3781 -1.41%
2000-12-05 0 1.420 1.410 1.420 1.410 1.450 57,268,000 81,442,642 1.4221 0.381 0.378 0.381 0.378 0.389 213,403,509 0.3816 -0.70%
2000-12-04 0 1.430 1.420 1.430 1.400 1.460 122,801,042 175,608,364 1.4300 0.384 0.381 0.384 0.376 0.392 457,605,874 0.3838 2.14%
2000-12-01 0 1.400 1.390 1.400 1.330 1.410 141,089,700 194,162,296 1.3762 0.376 0.373 0.376 0.357 0.378 525,756,740 0.3693 4.48%
2000-11-30 0 1.340 1.330 1.340 1.300 1.390 195,237,350 261,298,380 1.3384 0.360 0.357 0.360 0.349 0.373 727,532,575 0.3592 3.88%
2000-11-29 0 1.290 1.290 1.300 1.270 1.410 244,745,083 320,631,137 1.3101 0.346 0.346 0.349 0.341 0.378 912,018,220 0.3516 -9.79%
2000-11-28 0 1.430 1.430 1.440 1.420 1.460 47,670,000 68,403,140 1.4349 0.384 0.384 0.386 0.381 0.392 177,637,516 0.3851 -1.38%
2000-11-27 0 1.450 1.440 1.450 1.440 1.490 80,684,000 118,071,674 1.4634 0.389 0.386 0.389 0.386 0.400 300,660,905 0.3927 -1.36%
2000-11-24 0 1.470 1.470 1.480 1.450 1.510 115,600,821 171,223,394 1.4812 0.394 0.394 0.397 0.389 0.405 430,774,967 0.3975 1.38%
2000-11-23 0 1.450 1.450 1.460 1.430 1.480 75,493,400 109,571,822 1.4514 0.389 0.389 0.392 0.384 0.397 281,318,650 0.3895 -2.03%
2000-11-22 0 1.480 1.470 1.480 1.440 1.520 115,976,794 170,924,903 1.4738 0.397 0.394 0.397 0.386 0.408 432,175,993 0.3955 -2.63%
2000-11-21 0 1.520 1.520 1.530 1.510 1.560 58,343,521 88,960,682 1.5248 0.408 0.408 0.411 0.405 0.419 217,411,331 0.4092 -1.94%
2000-11-20 0 1.550 1.550 1.560 1.550 1.570 41,509,000 64,616,550 1.5567 0.416 0.416 0.419 0.416 0.421 154,679,162 0.4177 -0.64%
2000-11-17 0 1.560 1.550 1.560 1.550 1.570 38,794,000 60,562,568 1.5611 0.419 0.416 0.419 0.416 0.421 144,561,984 0.4189 0.00%
2000-11-16 0 1.560 1.550 1.560 1.540 1.580 78,070,950 121,228,639 1.5528 0.419 0.416 0.419 0.413 0.424 290,923,634 0.4167 0.65%
2000-11-15 0 1.550 1.550 1.560 1.550 1.600 38,549,500 60,691,970 1.5744 0.416 0.416 0.419 0.416 0.429 143,650,879 0.4225 -1.27%
2000-11-14 0 1.570 1.560 1.570 1.550 1.580 67,040,600 104,725,844 1.5621 0.421 0.419 0.421 0.416 0.424 249,820,131 0.4192 1.29%
2000-11-13 0 1.550 1.550 1.560 1.540 1.590 81,078,000 126,370,520 1.5586 0.416 0.416 0.419 0.413 0.427 302,129,106 0.4183 -3.73%
2000-11-10 0 1.610 1.610 1.620 1.590 1.640 94,680,000 153,041,320 1.6164 0.432 0.432 0.435 0.427 0.440 352,815,607 0.4338 -0.62%
2000-11-09 0 1.620 1.610 1.620 1.600 1.640 65,080,000 105,237,362 1.6170 0.435 0.432 0.435 0.429 0.440 242,514,150 0.4339 -0.61%
2000-11-08 0 1.630 1.620 1.630 1.620 1.660 81,606,000 133,531,022 1.6363 0.437 0.435 0.437 0.435 0.445 304,096,646 0.4391 -0.61%
2000-11-07 0 1.640 1.640 1.650 1.630 1.670 77,421,000 127,761,120 1.6502 0.440 0.440 0.443 0.437 0.448 288,501,659 0.4428 0.61%
2000-11-06 0 1.630 1.620 1.630 1.600 1.640 75,054,780 121,920,857 1.6244 0.437 0.435 0.437 0.429 0.440 279,684,176 0.4359 0.62%
2000-11-03 0 1.620 1.620 1.630 1.610 1.640 181,809,397 295,492,863 1.6253 0.435 0.435 0.437 0.432 0.440 677,494,643 0.4362 0.00%
2000-11-02 0 1.620 1.610 1.620 1.610 1.660 124,355,060 202,770,471 1.6306 0.435 0.432 0.435 0.432 0.445 463,396,768 0.4376 0.00%
2000-11-01 0 1.620 1.610 1.620 1.610 1.660 73,126,000 118,975,380 1.6270 0.435 0.432 0.435 0.432 0.445 272,496,769 0.4366 -1.22%
2000-10-31 0 1.640 1.630 1.640 1.610 1.660 110,984,352 180,879,584 1.6298 0.440 0.437 0.440 0.432 0.445 413,572,154 0.4374 0.00%
2000-10-30 0 1.640 1.640 1.650 1.620 1.680 78,214,000 128,292,214 1.6403 0.440 0.440 0.443 0.435 0.451 291,456,695 0.4402 -1.80%
2000-10-27 0 1.670 1.670 1.680 1.650 1.690 65,769,480 109,964,978 1.6720 0.448 0.448 0.451 0.443 0.454 245,083,429 0.4487 1.83%
2000-10-26 0 1.640 1.640 1.650 1.640 1.680 37,819,304 62,522,610 1.6532 0.440 0.440 0.443 0.440 0.451 140,929,876 0.4436 -2.38%
2000-10-25 0 1.680 1.680 1.690 1.670 1.700 111,165,521 187,165,171 1.6837 0.451 0.451 0.454 0.448 0.456 414,247,262 0.4518 1.20%
2000-10-24 0 1.660 1.680 1.690 1.640 1.690 122,530,230 204,110,503 1.6658 0.445 0.451 0.454 0.440 0.454 456,596,720 0.4470 1.22%
2000-10-23 0 1.640 1.640 1.650 1.570 1.680 125,147,555 206,556,039 1.6505 0.440 0.440 0.443 0.421 0.451 466,349,922 0.4429 5.13%
2000-10-20 0 1.560 1.550 1.560 1.530 1.600 95,712,794 149,404,235 1.5610 0.419 0.416 0.419 0.411 0.429 356,664,211 0.4189 4.00%
2000-10-19 0 1.500 1.490 1.500 1.470 1.610 162,085,412 243,494,161 1.5023 0.403 0.400 0.403 0.394 0.432 603,995,174 0.4031 -6.25%
2000-10-18 0 1.600 1.590 1.600 1.580 1.670 181,270,780 294,321,399 1.6237 0.429 0.427 0.429 0.424 0.448 675,487,540 0.4357 -5.33%
2000-10-17 0 1.690 1.690 1.700 1.620 1.700 177,756,000 295,614,870 1.6630 0.454 0.454 0.456 0.435 0.456 662,390,062 0.4463 0.00%
2000-10-16 0 1.690 1.690 1.700 1.660 1.730 143,252,000 241,692,998 1.6872 0.454 0.454 0.456 0.445 0.464 533,814,336 0.4528 0.00%
2000-10-13 0 1.690 1.690 1.700 1.660 1.740 261,202,728 443,739,131 1.6988 0.454 0.454 0.456 0.445 0.467 973,345,998 0.4559 1.81%
2000-10-12 0 1.660 1.650 1.660 1.620 1.660 108,834,000 178,876,870 1.6436 0.445 0.443 0.445 0.435 0.445 405,559,081 0.4411 2.47%
2000-10-11 0 1.620 1.620 1.630 1.600 1.660 111,469,821 181,285,548 1.6263 0.435 0.435 0.437 0.429 0.445 415,381,206 0.4364 -1.22%
2000-10-10 0 1.640 1.640 1.650 1.630 1.680 83,488,080 137,531,234 1.6473 0.440 0.440 0.443 0.437 0.451 311,110,030 0.4421 1.23%
2000-10-09 0 1.620 1.620 1.630 1.600 1.660 170,768,000 276,494,892 1.6191 0.435 0.435 0.437 0.429 0.445 636,349,975 0.4345 -3.57%
2000-10-05 0 1.680 1.670 1.680 1.660 1.770 114,289,408 194,071,073 1.6981 0.451 0.448 0.451 0.445 0.475 425,888,116 0.4557 -4.00%
2000-10-04 0 1.750 1.750 1.760 1.690 1.790 134,153,388 234,173,299 1.7456 0.470 0.470 0.472 0.454 0.480 499,909,263 0.4684 2.94%
2000-10-03 0 1.700 1.690 1.700 1.580 1.720 136,619,000 228,087,638 1.6695 0.456 0.454 0.456 0.424 0.462 509,097,121 0.4480 6.92%
2000-09-29 0 1.590 1.580 1.590 1.570 1.610 51,469,567 81,977,958 1.5927 0.427 0.424 0.427 0.421 0.432 191,796,224 0.4274 0.00%
2000-09-28 0 1.590 1.580 1.590 1.560 1.620 90,263,000 143,581,910 1.5907 0.427 0.424 0.427 0.419 0.435 336,356,096 0.4269 0.00%
2000-09-27 0 1.590 1.590 1.600 1.580 1.610 72,287,176 115,522,893 1.5981 0.427 0.427 0.429 0.424 0.432 269,370,975 0.4289 -1.85%
2000-09-26 0 1.620 1.610 1.620 1.510 1.650 108,432,000 173,317,064 1.5984 0.435 0.432 0.435 0.405 0.443 404,061,068 0.4289 4.52%
2000-09-25 0 1.550 1.540 1.550 1.500 1.610 150,030,000 232,372,872 1.5488 0.416 0.413 0.416 0.403 0.432 559,071,879 0.4156 -1.27%
2000-09-22 0 1.570 1.560 1.570 1.530 1.640 140,876,700 220,273,610 1.5636 0.421 0.419 0.421 0.411 0.440 524,963,017 0.4196 -4.27%
2000-09-21 0 1.640 1.630 1.640 1.610 1.710 133,880,850 220,753,184 1.6489 0.440 0.437 0.440 0.432 0.459 498,893,677 0.4425 -5.20%
2000-09-20 0 1.730 1.730 1.740 1.730 1.780 57,672,000 100,975,014 1.7508 0.464 0.464 0.467 0.464 0.478 214,908,974 0.4699 -1.70%
2000-09-19 0 1.760 1.750 1.760 1.710 1.780 119,022,000 209,497,170 1.7602 0.472 0.470 0.472 0.459 0.478 443,523,650 0.4723 0.57%
2000-09-18 0 1.750 1.750 1.760 1.720 1.810 122,848,000 216,787,320 1.7647 0.470 0.470 0.472 0.462 0.486 457,780,859 0.4736 -2.23%
2000-09-15 0 1.790 1.790 1.800 1.750 1.810 77,275,800 137,855,966 1.7839 0.480 0.480 0.483 0.470 0.486 287,960,586 0.4787 -0.56%
2000-09-14 0 1.800 1.800 1.810 1.750 1.840 135,257,735 244,031,076 1.8042 0.483 0.483 0.486 0.470 0.494 504,024,502 0.4842 1.12%
2000-09-12 0 1.780 1.770 1.780 1.740 1.790 130,650,000 229,528,380 1.7568 0.478 0.475 0.478 0.467 0.480 486,854,236 0.4715 2.63%
2000-09-11 0 1.790 1.780 1.790 1.770 1.860 199,186,000 357,785,040 1.7962 0.465 0.463 0.465 0.460 0.484 766,041,178 0.4671 -3.76%
2000-09-08 0 1.860 1.840 1.850 1.840 1.900 162,928,000 302,775,540 1.8583 0.484 0.478 0.481 0.478 0.494 626,598,039 0.4832 -1.59%
2000-09-07 0 1.890 1.880 1.890 1.880 1.910 85,210,800 161,392,564 1.8940 0.491 0.489 0.491 0.489 0.497 327,708,682 0.4925 0.00%
2000-09-06 0 1.890 1.890 1.900 1.870 1.930 95,439,000 180,852,670 1.8950 0.491 0.491 0.494 0.486 0.502 367,044,893 0.4927 -0.53%
2000-09-05 0 1.900 1.900 1.910 1.900 1.930 68,886,690 131,233,263 1.9051 0.494 0.494 0.497 0.494 0.502 264,928,465 0.4954 0.00%
2000-09-04 0 1.900 1.900 1.910 1.880 1.910 203,399,700 385,586,384 1.8957 0.494 0.494 0.497 0.489 0.497 782,246,472 0.4929 1.60%
2000-09-01 0 1.870 1.860 1.870 1.830 1.900 250,890,900 467,782,729 1.8645 0.486 0.484 0.486 0.476 0.494 964,890,909 0.4848 0.54%
2000-08-31 0 1.860 1.850 1.860 1.830 2.000 384,289,750 727,282,592 1.8925 0.484 0.481 0.484 0.476 0.520 1,477,924,015 0.4921 -7.00%
2000-08-30 0 2.000 2.000 2.025 1.970 2.050 133,932,000 268,145,184 2.0021 0.520 0.520 0.527 0.512 0.533 515,083,525 0.5206 -1.23%
2000-08-29 0 2.025 2.025 2.050 2.000 2.125 197,792,019 408,651,318 2.0661 0.527 0.527 0.533 0.520 0.553 760,680,124 0.5372 -1.22%
2000-08-28 0 2.050 2.025 2.050 1.990 2.050 199,043,000 401,979,310 2.0196 0.533 0.527 0.533 0.517 0.533 765,491,220 0.5251 3.54%
2000-08-25 0 1.980 1.980 1.990 1.940 2.025 287,250,000 572,182,870 1.9919 0.515 0.515 0.517 0.504 0.527 1,104,722,864 0.5179 2.59%
2000-08-24 0 1.930 1.910 1.920 1.880 2.000 219,628,000 428,390,220 1.9505 0.502 0.497 0.499 0.489 0.520 844,658,218 0.5072 3.76%
2000-08-23 0 1.860 1.860 1.870 1.860 1.930 87,947,000 166,190,290 1.8897 0.484 0.484 0.486 0.484 0.502 338,231,721 0.4914 -2.11%
2000-08-22 0 1.900 1.890 1.900 1.880 1.940 67,645,000 129,096,648 1.9084 0.494 0.491 0.494 0.489 0.504 260,153,101 0.4962 0.00%
2000-08-21 0 1.900 1.890 1.900 1.860 1.920 81,456,000 154,364,448 1.8951 0.494 0.491 0.494 0.484 0.499 313,268,253 0.4928 0.53%
2000-08-18 0 1.890 1.880 1.890 1.860 1.940 141,006,000 266,042,612 1.8867 0.491 0.489 0.491 0.484 0.504 542,289,128 0.4906 -1.56%
2000-08-17 0 1.920 1.920 1.930 1.870 1.950 216,431,000 415,089,071 1.9179 0.499 0.499 0.502 0.486 0.507 832,363,008 0.4987 2.67%
2000-08-16 0 1.870 1.860 1.870 1.730 1.890 242,852,000 443,241,836 1.8252 0.486 0.484 0.486 0.450 0.491 933,974,437 0.4746 8.09%
2000-08-15 0 1.730 1.730 1.740 1.710 1.800 185,564,000 322,346,548 1.7371 0.450 0.450 0.452 0.445 0.468 713,652,893 0.4517 -3.89%
2000-08-14 0 1.800 1.790 1.800 1.760 1.860 153,764,000 277,195,134 1.8027 0.468 0.465 0.468 0.458 0.484 591,354,592 0.4687 -3.23%
2000-08-11 0 1.860 1.850 1.860 1.840 1.880 124,240,000 230,761,562 1.8574 0.484 0.481 0.484 0.478 0.489 477,809,464 0.4830 0.54%
2000-08-10 0 1.850 1.850 1.860 1.840 1.880 134,873,000 251,028,090 1.8612 0.481 0.481 0.484 0.478 0.489 518,702,478 0.4840 1.09%
2000-08-09 0 1.830 1.820 1.830 1.790 1.880 97,680,000 178,562,260 1.8280 0.476 0.473 0.476 0.465 0.489 375,663,462 0.4753 -1.08%
2000-08-08 0 1.850 1.840 1.850 1.840 1.920 130,478,000 246,317,860 1.8878 0.481 0.478 0.481 0.478 0.499 501,799,930 0.4909 -3.14%
2000-08-07 0 1.910 1.900 1.910 1.890 1.930 110,366,000 210,907,000 1.9110 0.497 0.494 0.497 0.491 0.502 424,452,023 0.4969 1.60%
2000-08-04 0 1.880 1.870 1.880 1.840 1.900 171,616,000 319,942,570 1.8643 0.489 0.486 0.489 0.478 0.494 660,010,858 0.4848 2.17%
2000-08-03 0 1.840 1.830 1.840 1.820 1.880 162,202,645 299,868,036 1.8487 0.478 0.476 0.478 0.473 0.489 623,808,427 0.4807 0.55%
2000-08-02 0 1.830 1.830 1.840 1.800 1.880 134,566,000 246,963,844 1.8353 0.476 0.476 0.478 0.468 0.489 517,521,800 0.4772 -0.54%
2000-08-01 0 1.840 1.830 1.840 1.760 1.850 218,502,000 395,454,370 1.8098 0.478 0.476 0.478 0.458 0.481 840,327,781 0.4706 3.37%
2000-07-31 0 1.780 1.770 1.780 1.720 1.820 147,109,200 261,188,460 1.7755 0.463 0.460 0.463 0.447 0.473 565,761,172 0.4617 0.56%
2000-07-28 0 1.770 1.770 1.780 1.750 1.810 137,838,300 244,287,488 1.7723 0.460 0.460 0.463 0.455 0.471 530,106,602 0.4608 -2.21%
2000-07-27 0 1.810 1.800 1.820 1.800 1.860 129,918,000 237,566,150 1.8286 0.471 0.468 0.473 0.468 0.484 499,646,249 0.4755 -3.21%
2000-07-26 0 1.870 1.860 1.870 1.860 1.930 214,634,000 408,844,582 1.9048 0.486 0.484 0.486 0.484 0.502 825,452,001 0.4953 -0.53%
2000-07-25 0 1.880 1.880 1.890 1.850 1.930 191,953,000 361,178,852 1.8816 0.489 0.489 0.491 0.481 0.502 738,224,083 0.4893 -2.59%
2000-07-24 0 1.930 1.920 1.930 1.900 2.050 335,715,832 655,423,817 1.9523 0.502 0.499 0.502 0.494 0.533 1,291,115,598 0.5076 -1.03%
2000-07-21 0 1.950 1.950 1.960 1.900 2.025 565,364,000 1,109,316,270 1.9621 0.507 0.507 0.510 0.494 0.527 2,174,309,964 0.5102 4.84%
2000-07-20 0 1.860 1.850 1.860 1.700 1.880 430,498,000 775,767,288 1.8020 0.484 0.481 0.484 0.442 0.489 1,655,634,407 0.4686 8.77%
2000-07-19 0 1.710 1.700 1.710 1.660 1.710 150,925,000 254,216,120 1.6844 0.445 0.442 0.445 0.432 0.445 580,436,199 0.4380 1.18%
2000-07-18 0 1.690 1.680 1.690 1.670 1.710 101,206,000 170,859,550 1.6882 0.439 0.437 0.439 0.434 0.445 389,223,959 0.4390 -1.74%
2000-07-17 0 1.720 1.720 1.730 1.680 1.800 169,823,000 293,704,526 1.7295 0.447 0.447 0.450 0.437 0.468 653,115,234 0.4497 -4.44%
2000-07-14 0 1.800 1.790 1.800 1.710 1.820 353,263,000 630,026,550 1.7834 0.468 0.465 0.468 0.445 0.473 1,358,599,523 0.4637 6.51%
2000-07-13 0 1.690 1.680 1.700 1.630 1.730 346,289,000 586,544,570 1.6938 0.439 0.437 0.442 0.424 0.450 1,331,778,506 0.4404 5.63%
2000-07-12 0 1.600 1.600 1.610 1.500 1.620 241,673,000 377,826,400 1.5634 0.416 0.416 0.419 0.390 0.421 929,440,170 0.4065 7.38%
2000-07-11 0 1.490 1.490 1.500 1.480 1.540 134,098,000 201,277,886 1.5010 0.387 0.387 0.390 0.385 0.400 515,721,938 0.3903 -3.25%
2000-07-10 0 1.540 1.530 1.550 1.530 1.590 108,762,000 168,822,640 1.5522 0.400 0.398 0.403 0.398 0.413 418,283,266 0.4036 0.65%
2000-07-07 0 1.530 1.520 1.530 1.520 1.580 90,651,069 140,925,314 1.5546 0.398 0.395 0.398 0.395 0.411 348,631,187 0.4042 -3.16%
2000-07-06 0 1.580 1.580 1.590 1.570 1.620 69,623,000 111,023,260 1.5946 0.411 0.411 0.413 0.408 0.421 267,760,209 0.4146 -3.07%
2000-07-05 0 1.630 1.630 1.640 1.620 1.650 60,262,000 98,803,236 1.6396 0.424 0.424 0.426 0.421 0.429 231,759,127 0.4263 -0.61%
2000-07-04 0 1.640 1.630 1.640 1.590 1.660 74,320,000 121,234,498 1.6312 0.426 0.424 0.426 0.413 0.432 285,824,206 0.4242 1.23%
2000-07-03 0 1.620 1.610 1.620 1.560 1.630 74,464,000 119,249,540 1.6014 0.421 0.419 0.421 0.406 0.424 286,378,010 0.4164 0.00%
2000-06-30 0 1.620 1.610 1.620 1.580 1.630 75,956,000 122,141,720 1.6081 0.421 0.419 0.421 0.411 0.424 292,116,031 0.4181 -1.22%
2000-06-29 0 1.640 1.640 1.650 1.610 1.700 146,402,000 241,810,510 1.6517 0.426 0.426 0.429 0.419 0.442 563,041,381 0.4295 -3.53%
2000-06-28 0 1.700 1.690 1.700 1.680 1.720 46,707,000 79,241,346 1.6966 0.442 0.439 0.442 0.437 0.447 179,628,515 0.4411 0.59%
2000-06-27 0 1.690 1.680 1.690 1.680 1.750 94,617,000 161,208,960 1.7038 0.439 0.437 0.439 0.437 0.455 363,883,597 0.4430 -2.31%
2000-06-26 0 1.730 1.720 1.730 1.670 1.740 152,092,000 260,261,594 1.7112 0.450 0.447 0.450 0.434 0.452 584,924,316 0.4449 3.59%
2000-06-23 0 1.670 1.660 1.670 1.650 1.700 88,648,000 148,168,910 1.6714 0.434 0.432 0.434 0.429 0.442 340,927,667 0.4346 0.60%
2000-06-22 0 1.660 1.660 1.670 1.660 1.690 158,622,000 265,757,838 1.6754 0.432 0.432 0.434 0.432 0.439 610,037,772 0.4356 0.61%
2000-06-21 0 1.650 1.650 1.660 1.650 1.710 133,431,733 223,873,783 1.6778 0.429 0.429 0.432 0.429 0.445 513,159,569 0.4363 -2.94%
2000-06-20 0 1.700 1.700 1.710 1.690 1.800 170,684,000 295,444,920 1.7309 0.442 0.442 0.445 0.439 0.468 656,426,518 0.4501 -4.49%
2000-06-19 0 1.780 1.770 1.780 1.720 1.810 287,649,400 511,892,636 1.7796 0.463 0.460 0.463 0.447 0.471 1,106,258,900 0.4627 2.30%
2000-06-16 0 1.740 1.730 1.740 1.660 1.760 355,711,950 611,182,259 1.7182 0.452 0.450 0.452 0.432 0.458 1,368,017,839 0.4468 4.19%
2000-06-15 0 1.670 1.660 1.670 1.660 1.680 124,749,983 208,443,540 1.6709 0.434 0.432 0.434 0.432 0.437 479,770,787 0.4345 0.60%
2000-06-14 0 1.660 1.660 1.670 1.650 1.680 130,476,000 217,440,412 1.6665 0.432 0.432 0.434 0.429 0.437 501,792,238 0.4333 1.22%
2000-06-13 0 1.640 1.640 1.650 1.630 1.690 229,124,000 381,245,840 1.6639 0.426 0.426 0.429 0.424 0.439 881,178,491 0.4327 -0.61%
2000-06-12 0 1.650 1.640 1.650 1.620 1.660 108,942,000 179,230,900 1.6452 0.429 0.426 0.429 0.421 0.432 418,975,520 0.4278 1.23%
2000-06-09 0 1.630 1.620 1.630 1.600 1.660 106,720,000 175,273,040 1.6424 0.424 0.421 0.424 0.416 0.432 410,430,023 0.4270 0.62%
2000-06-08 0 1.620 1.620 1.630 1.620 1.670 181,952,000 298,973,180 1.6431 0.421 0.421 0.424 0.421 0.434 699,761,652 0.4273 -1.82%
2000-06-07 0 1.650 1.640 1.650 1.580 1.680 257,396,000 418,516,520 1.6260 0.429 0.426 0.429 0.411 0.437 989,908,603 0.4228 2.48%
2000-06-05 0 1.610 1.600 1.610 1.590 1.650 150,418,000 243,028,540 1.6157 0.419 0.416 0.419 0.413 0.429 578,486,349 0.4201 0.62%
2000-06-02 0 1.600 1.590 1.600 1.570 1.650 160,896,500 260,514,515 1.6191 0.416 0.413 0.416 0.408 0.429 618,785,178 0.4210 -0.62%
2000-06-01 0 1.610 1.600 1.610 1.560 1.630 198,645,000 317,033,610 1.5960 0.419 0.416 0.419 0.406 0.424 763,960,569 0.4150 2.55%
2000-05-31 0 1.570 1.570 1.580 1.530 1.580 190,930,000 296,876,780 1.5549 0.408 0.408 0.411 0.398 0.411 734,289,770 0.4043 2.61%
2000-05-30 0 1.530 1.530 1.540 1.490 1.550 83,332,000 126,895,110 1.5228 0.398 0.398 0.400 0.387 0.403 320,483,083 0.3959 -0.65%
2000-05-29 0 1.540 1.540 1.550 1.460 1.550 116,485,000 175,746,070 1.5087 0.400 0.400 0.403 0.380 0.403 447,984,831 0.3923 6.21%
2000-05-26 0 1.450 1.440 1.450 1.370 1.490 204,659,000 295,293,100 1.4429 0.377 0.374 0.377 0.356 0.387 787,089,562 0.3752 4.32%
2000-05-25 0 1.390 1.390 1.400 1.380 1.500 184,926,000 265,941,676 1.4381 0.361 0.361 0.364 0.359 0.390 711,199,235 0.3739 -3.47%
2000-05-24 0 1.440 1.440 1.450 1.410 1.470 256,283,000 369,555,340 1.4420 0.374 0.374 0.377 0.367 0.382 985,628,163 0.3749 -4.64%
2000-05-23 0 1.510 1.500 1.510 1.480 1.610 257,628,000 392,244,720 1.5225 0.393 0.390 0.393 0.385 0.419 990,800,842 0.3959 -5.03%
2000-05-22 0 1.590 1.590 1.600 1.580 1.660 188,118,000 304,073,160 1.6164 0.413 0.413 0.416 0.411 0.432 723,475,216 0.4203 -1.85%
2000-05-19 0 1.620 1.620 1.630 1.610 1.700 423,148,000 703,477,480 1.6625 0.421 0.421 0.424 0.419 0.442 1,627,367,347 0.4323 -1.82%
2000-05-18 0 1.650 1.640 1.650 1.470 1.720 642,514,000 1,036,133,002 1.6126 0.429 0.426 0.429 0.382 0.447 2,471,017,950 0.4193 9.27%
2000-05-17 0 1.510 1.500 1.510 1.500 1.580 287,656,000 441,369,470 1.5344 0.393 0.390 0.393 0.390 0.411 1,106,284,283 0.3990 -3.21%
2000-05-16 0 1.560 1.550 1.560 1.490 1.610 703,141,000 1,098,049,334 1.5616 0.406 0.403 0.406 0.387 0.419 2,704,180,816 0.4061 5.41%
2000-05-15 0 1.480 1.470 1.480 1.470 1.540 531,841,000 797,662,630 1.4998 0.385 0.382 0.385 0.382 0.400 2,045,385,249 0.3900 -1.99%
2000-05-12 0 1.510 1.510 1.520 1.280 1.520 1,080,599,800 1,528,663,624 1.4146 0.393 0.393 0.395 0.333 0.395 4,155,833,963 0.3678 18.90%
2000-05-10 0 1.270 1.260 1.270 1.190 1.280 194,207,000 242,496,420 1.2486 0.330 0.328 0.330 0.309 0.333 746,892,648 0.3247 5.83%
2000-05-09 0 1.200 1.200 1.210 1.170 1.220 48,908,000 58,501,560 1.1962 0.312 0.312 0.315 0.304 0.317 188,093,249 0.3110 3.45%
2000-05-08 0 1.160 1.160 1.170 1.150 1.190 14,334,000 16,694,400 1.1647 0.302 0.302 0.304 0.299 0.309 55,126,536 0.3028 -1.69%
2000-05-05 0 1.180 1.170 1.190 1.140 1.200 33,747,000 39,594,960 1.1733 0.307 0.304 0.309 0.296 0.312 129,786,188 0.3051 -0.84%
2000-05-04 0 1.190 1.190 1.200 1.150 1.200 16,343,000 19,153,680 1.1720 0.309 0.309 0.312 0.299 0.312 62,852,866 0.3047 0.85%
2000-05-03 0 1.180 1.180 1.190 1.180 1.210 12,091,000 14,449,158 1.1950 0.307 0.307 0.309 0.307 0.315 46,500,276 0.3107 -2.48%
2000-05-02 0 1.210 1.200 1.210 1.190 1.250 32,946,500 39,874,723 1.2103 0.315 0.312 0.315 0.309 0.325 126,707,578 0.3147 0.00%
2000-04-28 0 1.210 1.200 1.210 1.160 1.210 46,343,400 55,203,998 1.1912 0.315 0.312 0.315 0.302 0.315 178,230,160 0.3097 6.14%
2000-04-27 0 1.140 1.130 1.140 1.110 1.160 21,392,000 24,318,776 1.1368 0.296 0.294 0.296 0.289 0.302 82,270,606 0.2956 2.70%
2000-04-26 0 1.110 1.100 1.110 1.100 1.160 63,328,000 70,695,720 1.1163 0.289 0.286 0.289 0.286 0.302 243,550,529 0.2903 -0.89%
2000-04-25 0 1.120 1.120 1.130 1.120 1.180 67,356,000 77,433,720 1.1496 0.291 0.291 0.294 0.291 0.307 259,041,647 0.2989 -5.08%
2000-04-20 0 1.180 1.180 1.190 1.170 1.210 45,312,000 54,060,980 1.1931 0.307 0.307 0.309 0.304 0.315 174,263,542 0.3102 0.00%
2000-04-19 0 1.180 1.180 1.190 1.180 1.250 90,553,000 109,407,750 1.2082 0.307 0.307 0.309 0.307 0.325 348,254,028 0.3142 -2.48%
2000-04-18 0 1.210 1.210 1.220 1.190 1.250 129,324,000 156,744,940 1.2120 0.315 0.315 0.317 0.309 0.325 497,361,809 0.3152 5.22%
2000-04-17 0 1.150 1.150 1.160 1.140 1.200 106,256,000 124,625,440 1.1729 0.299 0.299 0.302 0.296 0.312 408,645,544 0.3050 -8.73%
2000-04-14 0 1.260 1.250 1.260 1.200 1.280 97,981,000 119,458,070 1.2192 0.328 0.325 0.328 0.312 0.333 376,821,065 0.3170 4.13%
2000-04-13 0 1.210 1.210 1.220 1.210 1.240 72,095,000 87,952,250 1.2199 0.315 0.315 0.317 0.315 0.322 277,267,171 0.3172 -3.20%
2000-04-12 0 1.250 1.250 1.260 1.250 1.300 120,754,000 153,471,740 1.2709 0.325 0.325 0.328 0.325 0.338 464,402,801 0.3305 -2.34%
2000-04-11 0 1.280 1.280 1.290 1.210 1.330 338,852,000 436,019,920 1.2868 0.333 0.333 0.335 0.315 0.346 1,303,176,856 0.3346 4.92%
2000-04-10 0 1.220 1.220 1.230 1.180 1.230 88,238,000 105,360,020 1.1940 0.317 0.317 0.320 0.307 0.320 339,350,865 0.3105 0.83%
2000-04-07 0 1.210 1.210 1.220 1.170 1.280 716,230,000 870,792,860 1.2158 0.315 0.315 0.317 0.304 0.333 2,754,519,258 0.3161

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