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
2026-03-23 0 10.76 10.75 10.76 10.59 11.09 246,879,592 2,666,932,690 10.803 10.76 10.75 10.76 10.59 11.09 246,879,592 10.803 -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 10.91 10.90 10.91 10.43 10.98 206,411,188 10.846 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 10.73 10.72 10.73 10.54 10.77 143,738,908 10.685 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 10.48 10.47 10.48 10.26 10.65 130,878,569 10.433 -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 10.58 10.58 10.59 10.40 10.71 144,348,393 10.553 -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 10.62 10.62 10.63 10.53 10.85 137,281,267 10.643 -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 10.67 10.66 10.67 10.52 11.02 157,392,382 10.737 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 10.62 10.61 10.62 10.52 10.89 197,970,541 10.722 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 10.50 10.50 10.51 10.01 10.55 183,872,332 10.373 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 10.26 10.25 10.26 10.07 10.44 219,696,701 10.280 -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 10.64 10.63 10.64 10.50 11.28 462,190,539 10.819 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 10.40 10.39 10.40 10.20 10.59 222,741,822 10.337 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 10.26 10.25 10.26 9.920 10.50 269,202,765 10.270 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 10.12 10.11 10.12 9.820 10.42 360,599,197 10.050 -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 10.43 10.42 10.43 9.900 10.61 505,995,465 10.307 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 9.930 9.930 9.940 9.620 10.10 465,437,336 9.7975 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 9.540 9.520 9.540 9.280 9.550 149,644,089 9.4808 0.85%
2026-02-26 0 9.460 9.450 9.460 9.380 9.630 95,841,697 908,653,871 9.4808 9.460 9.450 9.460 9.380 9.630 95,841,697 9.4808 -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 9.600 9.580 9.600 9.520 9.760 111,324,289 9.6384 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 9.560 9.560 9.570 9.500 9.730 122,115,944 9.5936 -0.10%
2026-02-23 0 9.570 9.560 9.570 9.480 9.670 45,183,262 433,095,450 9.5853 9.570 9.560 9.570 9.480 9.670 45,183,262 9.5853 0.53%
2026-02-20 0 9.520 9.510 9.520 9.330 9.640 94,420,900 901,838,800 9.5513 9.520 9.510 9.520 9.330 9.640 94,420,900 9.5513 3.70%
2026-02-16 0 9.180 9.180 9.200 9.100 9.260 23,205,763 213,346,423 9.1937 9.180 9.180 9.200 9.100 9.260 23,205,763 9.1937 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 9.050 9.040 9.050 9.040 9.350 111,248,203 9.1189 -4.33%
2026-02-12 0 9.460 9.460 9.470 9.400 9.590 84,196,856 798,999,199 9.4897 9.460 9.460 9.470 9.400 9.590 84,196,856 9.4897 0.85%
2026-02-11 0 9.380 9.370 9.380 9.210 9.420 45,556,069 425,734,636 9.3453 9.380 9.370 9.380 9.210 9.420 45,556,069 9.3453 0.75%
2026-02-10 0 9.310 9.300 9.310 9.210 9.410 60,803,224 566,381,769 9.3150 9.310 9.300 9.310 9.210 9.410 60,803,224 9.3150 1.64%
2026-02-09 0 9.160 9.160 9.170 9.120 9.330 73,977,364 680,112,217 9.1935 9.160 9.160 9.170 9.120 9.330 73,977,364 9.1935 -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 9.280 9.270 9.280 8.810 9.300 112,674,965 9.1499 1.98%
2026-02-05 0 9.100 9.090 9.100 8.880 9.330 98,179,484 889,198,163 9.0569 9.100 9.090 9.100 8.880 9.330 98,179,484 9.0569 -0.66%
2026-02-04 0 9.160 9.150 9.160 8.970 9.170 86,142,539 784,436,334 9.1063 9.160 9.150 9.160 8.970 9.170 86,142,539 9.1063 2.12%
2026-02-03 0 8.970 8.960 8.970 8.890 9.100 73,946,430 664,159,328 8.9816 8.970 8.960 8.970 8.890 9.100 73,946,430 8.9816 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 8.950 8.940 8.950 8.810 9.240 168,881,807 8.9514 -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 9.280 9.270 9.280 9.180 9.620 194,995,473 9.3247 -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 9.390 9.380 9.390 9.230 9.580 214,872,642 9.4033 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 9.250 9.240 9.250 8.880 9.350 236,897,045 9.1843 4.99%
2026-01-27 0 8.810 8.800 8.810 8.700 8.870 91,686,256 805,847,765 8.7892 8.810 8.800 8.810 8.700 8.870 91,686,256 8.7892 0.92%
2026-01-26 0 8.730 8.730 8.740 8.460 8.760 114,631,218 995,971,192 8.6885 8.730 8.730 8.740 8.460 8.760 114,631,218 8.6885 3.68%
2026-01-23 0 8.420 8.410 8.420 8.380 8.680 86,691,777 731,572,593 8.4388 8.420 8.410 8.420 8.380 8.680 86,691,777 8.4388 -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 8.600 8.600 8.610 8.410 8.780 192,258,134 8.6407 2.38%
2026-01-21 0 8.400 8.400 8.410 8.200 8.440 117,930,946 987,257,613 8.3715 8.400 8.400 8.410 8.200 8.440 117,930,946 8.3715 2.31%
2026-01-20 0 8.210 8.210 8.220 8.150 8.290 79,351,204 651,791,364 8.2140 8.210 8.210 8.220 8.150 8.290 79,351,204 8.2140 -0.12%
2026-01-19 0 8.220 8.210 8.220 8.110 8.320 84,808,660 698,185,846 8.2325 8.220 8.210 8.220 8.110 8.320 84,808,660 8.2325 -0.12%
2026-01-16 0 8.230 8.220 8.230 8.180 8.360 72,390,735 597,196,967 8.2496 8.230 8.220 8.230 8.180 8.360 72,390,735 8.2496 -0.84%
2026-01-15 0 8.300 8.290 8.300 8.220 8.470 92,790,529 775,080,233 8.3530 8.300 8.290 8.300 8.220 8.470 92,790,529 8.3530 0.48%
2026-01-14 0 8.260 8.250 8.260 8.230 8.380 105,061,264 871,086,523 8.2912 8.260 8.250 8.260 8.230 8.380 105,061,264 8.2912 0.49%
2026-01-13 0 8.220 8.220 8.230 8.140 8.310 85,316,070 702,135,918 8.2298 8.220 8.220 8.230 8.140 8.310 85,316,070 8.2298 1.36%
2026-01-12 0 8.110 8.100 8.110 8.080 8.210 72,256,852 586,093,074 8.1112 8.110 8.100 8.110 8.080 8.210 72,256,852 8.1112 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 8.100 8.090 8.100 8.030 8.220 137,416,398 8.1028 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 7.970 7.960 7.970 7.860 8.030 143,748,901 7.9453 -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 8.020 8.010 8.020 7.970 8.270 205,288,370 8.0423 -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 8.260 8.250 8.260 8.130 8.320 171,393,419 8.2363 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 8.220 8.220 8.230 8.060 8.440 314,656,941 8.1697 -3.52%
2026-01-02 0 8.520 8.510 8.520 8.380 8.540 68,414,960 581,124,031 8.4941 8.520 8.510 8.520 8.380 8.540 68,414,960 8.4941 1.67%
2025-12-31 0 8.380 8.380 8.390 8.340 8.560 45,989,288 386,678,560 8.4080 8.380 8.380 8.390 8.340 8.560 45,989,288 8.4080 -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 8.460 8.450 8.460 8.260 8.560 144,469,610 8.4624 2.42%
2025-12-29 0 8.260 8.250 8.260 8.130 8.380 111,022,130 921,010,006 8.2957 8.260 8.250 8.260 8.130 8.380 111,022,130 8.2957 1.47%
2025-12-24 0 8.140 8.130 8.140 8.080 8.210 29,269,519 237,805,264 8.1247 8.140 8.130 8.140 8.080 8.210 29,269,519 8.1247 0.12%
2025-12-23 0 8.130 8.120 8.130 8.110 8.290 76,884,337 628,784,670 8.1783 8.130 8.120 8.130 8.110 8.290 76,884,337 8.1783 0.62%
2025-12-22 0 8.080 8.070 8.080 7.970 8.090 97,885,215 785,497,840 8.0247 8.080 8.070 8.080 7.970 8.090 97,885,215 8.0247 -0.12%
2025-12-19 0 8.090 8.080 8.090 8.020 8.140 88,798,572 716,287,973 8.0664 8.090 8.080 8.090 8.020 8.140 88,798,572 8.0664 -0.12%
2025-12-18 0 8.100 8.090 8.100 8.010 8.120 100,722,068 814,226,117 8.0839 8.100 8.090 8.100 8.010 8.120 100,722,068 8.0839 0.87%
2025-12-17 0 8.030 8.020 8.030 7.900 8.030 91,150,833 728,053,819 7.9874 8.030 8.020 8.030 7.900 8.030 91,150,833 7.9874 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 8.030 8.020 8.030 7.920 8.120 125,489,305 8.0070 -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 8.140 8.130 8.140 8.060 8.200 140,907,714 8.1319 -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 8.240 8.230 8.240 8.150 8.320 131,861,489 8.2142 -0.24%
2025-12-11 0 8.260 8.250 8.260 8.210 8.390 81,302,750 673,083,025 8.2787 8.260 8.250 8.260 8.210 8.390 81,302,750 8.2787 -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 8.290 8.280 8.290 8.190 8.390 123,873,765 8.2389 -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 8.420 8.410 8.420 8.370 8.680 137,813,188 8.4370 -3.00%
2025-12-08 0 8.680 8.670 8.680 8.640 8.990 73,804,480 643,457,361 8.7184 8.680 8.670 8.680 8.640 8.990 73,804,480 8.7184 -1.70%
2025-12-05 0 8.830 8.820 8.830 8.730 8.840 50,932,504 447,937,817 8.7947 8.830 8.820 8.830 8.730 8.840 50,932,504 8.7947 0.34%
2025-12-04 0 8.800 8.790 8.800 8.760 8.890 37,044,589 326,246,415 8.8069 8.800 8.790 8.800 8.760 8.890 37,044,589 8.8069 0.23%
2025-12-03 0 8.780 8.780 8.790 8.750 8.870 54,427,331 479,018,745 8.8011 8.780 8.780 8.790 8.750 8.870 54,427,331 8.8011 -0.79%
2025-12-02 0 8.850 8.840 8.850 8.770 9.000 60,119,480 534,175,343 8.8852 8.850 8.840 8.850 8.770 9.000 60,119,480 8.8852 0.80%
2025-12-01 0 8.780 8.780 8.790 8.690 8.820 49,177,806 430,710,517 8.7582 8.780 8.780 8.790 8.690 8.820 49,177,806 8.7582 1.15%
2025-11-28 0 8.680 8.670 8.680 8.640 8.800 47,994,784 416,607,942 8.6803 8.680 8.670 8.680 8.640 8.800 47,994,784 8.6803 -0.69%
2025-11-27 0 8.740 8.740 8.750 8.660 8.830 54,126,934 474,455,282 8.7656 8.740 8.740 8.750 8.660 8.830 54,126,934 8.7656 0.46%
2025-11-26 0 8.700 8.690 8.700 8.640 8.850 56,441,821 490,787,362 8.6955 8.700 8.690 8.700 8.640 8.850 56,441,821 8.6955 0.12%
2025-11-25 0 8.690 8.680 8.690 8.560 8.760 63,497,830 552,921,180 8.7077 8.690 8.680 8.690 8.560 8.760 63,497,830 8.7077 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 8.640 8.630 8.640 8.460 8.750 159,571,185 8.5819 -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 8.700 8.700 8.710 8.660 8.920 129,848,100 8.7456 -3.33%
2025-11-20 0 9.000 8.990 9.000 8.940 9.090 74,368,802 670,791,651 9.0198 9.000 8.990 9.000 8.940 9.090 74,368,802 9.0198 -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 9.030 9.020 9.030 8.800 9.100 116,177,986 9.0318 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 8.840 8.840 8.850 8.770 8.920 124,057,399 8.8300 -0.11%
2025-11-17 0 8.850 8.840 8.850 8.680 8.880 78,312,143 691,196,371 8.8262 8.850 8.840 8.850 8.680 8.880 78,312,143 8.8262 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 8.790 8.780 8.790 8.750 8.960 120,266,498 8.8222 -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 8.960 8.960 8.970 8.850 8.990 112,368,260 8.9345 -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 9.070 9.060 9.070 8.840 9.130 188,987,516 9.0435 2.83%
2025-11-11 0 8.820 8.810 8.820 8.630 8.830 93,458,052 819,265,537 8.7661 8.820 8.810 8.820 8.630 8.830 93,458,052 8.7661 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 8.760 8.760 8.770 8.560 8.790 176,416,608 8.7299 2.94%
2025-11-07 0 8.510 8.500 8.510 8.440 8.560 79,002,527 672,893,785 8.5174 8.510 8.500 8.510 8.440 8.560 79,002,527 8.5174 0.71%
2025-11-06 0 8.450 8.450 8.460 8.340 8.460 82,753,799 696,511,324 8.4167 8.450 8.450 8.460 8.340 8.460 82,753,799 8.4167 1.08%
2025-11-05 0 8.360 8.340 8.360 8.200 8.370 89,432,507 741,385,473 8.2899 8.360 8.340 8.360 8.200 8.370 89,432,507 8.2899 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 8.330 8.320 8.330 8.270 8.580 200,963,550 8.4437 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 8.290 8.280 8.290 8.060 8.350 170,112,568 8.2662 3.37%
2025-10-31 0 8.020 8.010 8.020 7.950 8.170 121,559,172 980,754,223 8.0681 8.020 8.010 8.020 7.950 8.170 121,559,172 8.0681 0.63%
2025-10-30 0 7.970 7.960 7.970 7.900 8.080 78,616,587 628,181,592 7.9904 7.970 7.960 7.970 7.900 8.080 78,616,587 7.9904 -0.38%
2025-10-28 0 8.000 8.000 8.010 7.960 8.060 65,847,798 527,006,406 8.0034 8.000 8.000 8.010 7.960 8.060 65,847,798 8.0034 0.13%
2025-10-27 0 7.990 7.990 8.000 7.960 8.100 91,313,491 733,252,968 8.0301 7.990 7.990 8.000 7.960 8.100 91,313,491 8.0301 -0.13%
2025-10-24 0 8.000 7.990 8.000 7.940 8.080 97,228,455 776,797,539 7.9894 8.000 7.990 8.000 7.940 8.080 97,228,455 7.9894 -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 8.010 8.000 8.010 7.880 8.150 166,348,418 7.9984 1.52%
2025-10-22 0 7.890 7.880 7.890 7.720 7.920 123,086,405 966,086,491 7.8488 7.890 7.880 7.890 7.720 7.920 123,086,405 7.8488 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 7.800 7.790 7.800 7.700 7.890 189,744,767 7.8325 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 7.690 7.680 7.690 7.350 7.700 223,690,132 7.6156 5.05%
2025-10-17 0 7.320 7.310 7.320 7.270 7.460 86,610,089 634,868,906 7.3302 7.320 7.310 7.320 7.270 7.460 86,610,089 7.3302 -1.48%
2025-10-16 0 7.430 7.430 7.440 7.210 7.440 129,011,213 952,332,990 7.3818 7.430 7.430 7.440 7.210 7.440 129,011,213 7.3818 2.48%
2025-10-15 0 7.250 7.250 7.260 7.150 7.270 85,033,181 614,096,981 7.2219 7.250 7.250 7.260 7.150 7.270 85,033,181 7.2219 0.55%
2025-10-14 0 7.210 7.210 7.220 7.160 7.320 88,665,309 640,805,037 7.2272 7.210 7.210 7.220 7.160 7.320 88,665,309 7.2272 -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 7.300 7.290 7.300 7.100 7.330 155,769,586 7.2126 0.41%
2025-10-10 0 7.270 7.270 7.280 7.160 7.290 65,084,075 471,066,386 7.2378 7.270 7.270 7.280 7.160 7.290 65,084,075 7.2378 0.14%
2025-10-09 0 7.260 7.250 7.260 7.080 7.320 121,873,387 879,969,318 7.2204 7.260 7.250 7.260 7.080 7.320 121,873,387 7.2204 1.54%
2025-10-08 0 7.150 7.140 7.150 7.050 7.170 48,899,038 348,326,222 7.1234 7.150 7.140 7.150 7.050 7.170 48,899,038 7.1234 0.42%
2025-10-06 0 7.120 7.110 7.120 7.090 7.170 32,517,988 231,541,667 7.1204 7.120 7.110 7.120 7.090 7.170 32,517,988 7.1204 -0.28%
2025-10-03 0 7.140 7.130 7.140 7.060 7.230 56,419,624 402,162,344 7.1281 7.140 7.130 7.140 7.060 7.230 56,419,624 7.1281 -0.83%
2025-10-02 0 7.200 7.200 7.210 7.060 7.270 89,369,214 644,262,786 7.2090 7.200 7.200 7.210 7.060 7.270 89,369,214 7.2090 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 7.080 7.070 7.080 6.990 7.300 183,867,552 7.0906 -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 7.280 7.280 7.290 7.120 7.330 151,161,198 7.2551 2.39%
2025-09-26 0 7.110 7.110 7.120 7.060 7.180 70,103,334 498,928,065 7.1170 7.110 7.110 7.120 7.060 7.180 70,103,334 7.1170 0.42%
2025-09-25 0 7.080 7.070 7.080 7.030 7.110 70,868,555 500,972,134 7.0690 7.080 7.070 7.080 7.030 7.110 70,868,555 7.0690 0.14%
2025-09-24 0 7.070 7.060 7.070 7.040 7.170 58,291,944 413,276,831 7.0898 7.070 7.060 7.070 7.040 7.170 58,291,944 7.0898 0.00%
2025-09-23 0 7.070 7.060 7.070 7.040 7.120 58,946,319 416,828,827 7.0713 7.070 7.060 7.070 7.040 7.120 58,946,319 7.0713 -0.28%
2025-09-22 0 7.090 7.080 7.090 7.050 7.250 115,986,643 822,855,503 7.0944 7.090 7.080 7.090 7.050 7.250 115,986,643 7.0944 -1.80%
2025-09-19 0 7.220 7.220 7.230 7.170 7.280 77,587,681 560,445,198 7.2234 7.220 7.220 7.230 7.170 7.280 77,587,681 7.2234 -0.55%
2025-09-18 0 7.260 7.250 7.260 7.200 7.360 90,646,768 657,892,133 7.2578 7.260 7.250 7.260 7.200 7.360 90,646,768 7.2578 -1.22%
2025-09-17 0 7.350 7.350 7.360 7.320 7.420 60,073,405 442,303,249 7.3627 7.350 7.350 7.360 7.320 7.420 60,073,405 7.3627 0.00%
2025-09-16 0 7.350 7.350 7.360 7.320 7.440 54,585,180 401,531,345 7.3561 7.350 7.350 7.360 7.320 7.440 54,585,180 7.3561 -0.81%
2025-09-15 0 7.410 7.400 7.410 7.340 7.430 47,911,657 353,918,145 7.3869 7.410 7.400 7.410 7.340 7.430 47,911,657 7.3869 0.27%
2025-09-12 0 7.390 7.380 7.390 7.280 7.510 99,244,070 729,807,341 7.3537 7.390 7.380 7.390 7.280 7.510 99,244,070 7.3537 -0.81%
2025-09-11 0 7.450 7.440 7.450 7.400 7.490 50,370,349 374,832,121 7.4415 7.450 7.440 7.450 7.400 7.490 50,370,349 7.4415 0.00%
2025-09-10 0 7.450 7.450 7.460 7.370 7.510 91,680,690 682,815,321 7.4478 7.450 7.450 7.460 7.370 7.510 91,680,690 7.4478 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 7.390 7.380 7.390 7.330 7.590 152,552,766 7.4082 -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 7.549 7.539 7.549 7.336 7.617 146,196,917 7.5399 1.30%
2025-09-05 0 7.690 7.690 7.700 7.620 7.720 98,928,068 759,712,859 7.6794 7.452 7.452 7.462 7.384 7.481 102,086,999 7.4418 0.79%
2025-09-04 0 7.630 7.630 7.640 7.590 7.770 100,011,528 765,039,395 7.6495 7.394 7.394 7.404 7.355 7.530 103,205,055 7.4128 -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 7.500 7.500 7.510 7.433 7.597 160,663,178 7.5255 0.91%
2025-09-02 0 7.670 7.660 7.670 7.610 7.790 111,238,189 854,322,942 7.6801 7.433 7.423 7.433 7.375 7.549 114,790,202 7.4425 0.52%
2025-09-01 0 7.630 7.630 7.640 7.510 7.680 124,474,843 949,692,807 7.6296 7.394 7.394 7.404 7.278 7.442 128,449,523 7.3935 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 7.278 7.278 7.287 7.200 7.404 167,929,159 7.3281 1.76%
2025-08-28 0 7.380 7.380 7.390 7.340 7.460 88,365,114 652,851,548 7.3881 7.152 7.152 7.161 7.113 7.229 91,186,753 7.1595 -0.14%
2025-08-27 0 7.390 7.390 7.400 7.360 7.540 113,032,242 839,029,207 7.4229 7.161 7.161 7.171 7.132 7.307 116,641,542 7.1932 -0.54%
2025-08-26 0 7.430 7.430 7.440 7.420 7.560 95,117,619 710,817,500 7.4730 7.200 7.200 7.210 7.190 7.326 98,154,876 7.2418 -0.67%
2025-08-25 0 7.480 7.480 7.490 7.460 7.620 91,738,055 689,350,469 7.5143 7.249 7.249 7.258 7.229 7.384 94,667,397 7.2818 -0.40%
2025-08-22 0 7.510 7.510 7.520 7.450 7.600 74,192,732 555,981,324 7.4937 7.278 7.278 7.287 7.219 7.365 76,561,824 7.2619 -0.53%
2025-08-21 0 7.550 7.550 7.560 7.440 7.570 85,637,615 644,803,588 7.5294 7.316 7.316 7.326 7.210 7.336 88,372,160 7.2965 1.34%
2025-08-20 0 7.450 7.440 7.450 7.360 7.460 72,913,501 540,638,969 7.4148 7.219 7.210 7.219 7.132 7.229 75,241,745 7.1854 -0.27%
2025-08-19 0 7.470 7.470 7.480 7.400 7.500 88,045,191 656,899,631 7.4609 7.239 7.239 7.249 7.171 7.268 90,856,614 7.2301 -0.53%
2025-08-18 0 7.510 7.500 7.510 7.510 7.670 89,615,553 676,898,747 7.5534 7.278 7.268 7.278 7.278 7.433 92,477,120 7.3196 -2.21%
2025-08-15 0 7.680 7.680 7.690 7.650 7.770 74,776,833 574,799,447 7.6869 7.442 7.442 7.452 7.413 7.530 77,164,576 7.4490 -0.39%
2025-08-14 0 7.710 7.710 7.720 7.680 7.800 102,454,023 791,045,554 7.7210 7.471 7.471 7.481 7.442 7.559 105,725,543 7.4821 0.13%
2025-08-13 0 7.700 7.700 7.710 7.640 7.750 80,146,382 617,763,069 7.7079 7.462 7.462 7.471 7.404 7.510 82,705,584 7.4694 0.39%
2025-08-12 0 7.670 7.660 7.670 7.510 7.690 71,905,791 549,749,978 7.6454 7.433 7.423 7.433 7.278 7.452 74,201,857 7.4088 1.72%
2025-08-11 0 7.540 7.530 7.540 7.480 7.590 61,444,854 462,077,171 7.5202 7.307 7.297 7.307 7.249 7.355 63,406,886 7.2875 -0.40%
2025-08-08 0 7.570 7.560 7.570 7.480 7.640 62,609,964 474,674,193 7.5814 7.336 7.326 7.336 7.249 7.404 64,609,200 7.3469 0.00%
2025-08-07 0 7.570 7.560 7.570 7.470 7.620 75,210,294 567,870,169 7.5504 7.336 7.326 7.336 7.239 7.384 77,611,879 7.3168 0.93%
2025-08-06 0 7.500 7.500 7.510 7.310 7.530 95,848,672 716,447,402 7.4748 7.268 7.268 7.278 7.084 7.297 98,909,273 7.2435 1.90%
2025-08-05 0 7.360 7.350 7.360 7.330 7.440 86,199,436 635,522,312 7.3727 7.132 7.123 7.132 7.103 7.210 88,951,921 7.1446 -0.27%
2025-08-04 0 7.380 7.370 7.380 7.200 7.380 135,779,372 992,788,173 7.3118 7.152 7.142 7.152 6.977 7.152 140,115,024 7.0855 -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 7.190 7.181 7.190 7.132 7.404 206,723,580 7.2181 -3.26%
2025-07-31 0 7.670 7.670 7.680 7.640 7.820 120,441,343 925,516,227 7.6844 7.433 7.433 7.442 7.404 7.578 124,287,227 7.4466 -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 7.578 7.578 7.588 7.297 7.656 330,198,145 7.5293 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 7.297 7.297 7.307 7.084 7.307 181,341,942 7.2569 2.73%
2025-07-28 0 7.330 7.320 7.330 7.270 7.440 106,782,665 782,150,374 7.3247 7.103 7.093 7.103 7.045 7.210 110,192,406 7.0980 -1.61%
2025-07-25 0 7.450 7.440 7.450 7.390 7.580 76,204,995 569,630,379 7.4750 7.219 7.210 7.219 7.161 7.345 78,638,342 7.2437 -0.13%
2025-07-24 0 7.460 7.460 7.470 7.420 7.520 80,617,419 602,329,860 7.4715 7.229 7.229 7.239 7.190 7.287 83,191,662 7.2403 -0.13%
2025-07-23 0 7.470 7.460 7.470 7.440 7.540 76,834,563 575,440,368 7.4893 7.239 7.229 7.239 7.210 7.307 79,288,013 7.2576 0.27%
2025-07-22 0 7.450 7.450 7.460 7.390 7.520 121,011,834 902,726,208 7.4598 7.219 7.219 7.229 7.161 7.287 124,875,935 7.2290 -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 7.239 7.229 7.239 7.006 7.287 233,275,864 7.2088 3.61%
2025-07-18 0 7.210 7.210 7.220 7.130 7.230 71,564,834 515,032,747 7.1967 6.987 6.987 6.997 6.909 7.006 73,850,013 6.9740 1.41%
2025-07-17 0 7.110 7.100 7.110 7.050 7.150 97,569,516 693,228,314 7.1050 6.890 6.880 6.890 6.832 6.929 100,685,066 6.8851 -0.70%
2025-07-16 0 7.160 7.150 7.160 7.150 7.220 62,428,203 448,186,113 7.1792 6.938 6.929 6.938 6.929 6.997 64,421,635 6.9571 -0.28%
2025-07-15 0 7.180 7.160 7.180 7.090 7.210 78,325,961 559,949,476 7.1490 6.958 6.938 6.958 6.871 6.987 80,827,034 6.9277 0.28%
2025-07-14 0 7.160 7.160 7.170 7.070 7.190 103,745,786 742,960,460 7.1614 6.938 6.938 6.948 6.851 6.968 107,058,554 6.9398 1.56%
2025-07-11 0 7.050 7.050 7.060 7.010 7.150 110,391,121 782,628,245 7.0896 6.832 6.832 6.842 6.793 6.929 113,916,085 6.8702 0.57%
2025-07-10 0 7.010 7.010 7.020 6.930 7.030 81,286,633 568,916,231 6.9989 6.793 6.793 6.803 6.716 6.812 83,882,245 6.7823 1.45%
2025-07-09 0 6.910 6.910 6.920 6.800 6.980 91,131,551 630,441,409 6.9179 6.696 6.696 6.706 6.590 6.764 94,041,527 6.7039 0.88%
2025-07-08 0 6.850 6.850 6.860 6.790 6.880 52,597,571 359,558,304 6.8360 6.638 6.638 6.648 6.580 6.667 54,277,095 6.6245 0.59%
2025-07-07 0 6.810 6.790 6.810 6.710 6.820 48,554,868 329,628,378 6.7888 6.599 6.580 6.599 6.502 6.609 50,105,302 6.5787 0.00%
2025-07-04 0 6.810 6.800 6.810 6.770 6.850 45,845,321 311,627,605 6.7974 6.599 6.590 6.599 6.561 6.638 47,309,235 6.5870 -0.29%
2025-07-03 0 6.830 6.820 6.830 6.770 6.870 44,785,962 305,569,694 6.8229 6.619 6.609 6.619 6.561 6.657 46,216,049 6.6118 0.44%
2025-07-02 0 6.800 6.790 6.800 6.750 6.830 68,368,592 464,906,834 6.8000 6.590 6.580 6.590 6.541 6.619 70,551,710 6.5896 0.74%
2025-06-30 0 6.750 6.740 6.750 6.690 6.820 76,028,337 513,434,724 6.7532 6.541 6.531 6.541 6.483 6.609 78,456,043 6.5442 -0.88%
2025-06-27 0 6.810 6.800 6.810 6.740 6.840 128,608,183 873,226,263 6.7898 6.599 6.590 6.599 6.531 6.628 132,714,847 6.5797 0.44%
2025-06-26 0 6.780 6.780 6.790 6.680 6.810 99,075,930 671,292,387 6.7755 6.570 6.570 6.580 6.473 6.599 102,239,582 6.5659 1.35%
2025-06-25 0 6.690 6.690 6.700 6.620 6.750 105,146,550 704,328,853 6.6985 6.483 6.483 6.493 6.415 6.541 108,504,047 6.4913 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 6.483 6.483 6.493 6.299 6.493 184,107,166 6.4371 -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 6.502 6.493 6.502 6.464 6.677 173,456,019 6.5165 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 6.502 6.493 6.502 6.464 6.590 189,211,134 6.5054 -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 6.590 6.580 6.590 6.464 6.725 239,686,073 6.5445 -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 6.735 6.735 6.745 6.696 6.938 191,660,311 6.7541 -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 6.832 6.822 6.832 6.754 6.919 215,895,533 6.8106 -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 6.887 6.878 6.887 6.841 6.999 253,958,945 6.8930 -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 6.906 6.897 6.906 6.794 7.037 295,120,945 6.9109 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 6.785 6.775 6.785 6.673 6.850 225,844,933 6.7859 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 6.682 6.673 6.682 6.589 6.738 194,448,044 6.6864 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 6.598 6.598 6.607 6.486 6.617 208,319,505 6.5791 1.87%
2025-06-09 0 6.940 6.940 6.950 6.860 6.960 143,847,639 995,242,521 6.9187 6.477 6.477 6.486 6.402 6.495 154,136,453 6.4569 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 6.383 6.383 6.393 6.337 6.439 164,691,487 6.4020 0.29%
2025-06-05 0 6.820 6.810 6.820 6.710 6.830 137,049,585 931,319,408 6.7955 6.365 6.355 6.365 6.262 6.374 146,852,163 6.3419 0.59%
2025-06-04 0 6.780 6.770 6.780 6.700 6.780 142,336,911 961,651,773 6.7562 6.327 6.318 6.327 6.253 6.327 152,517,669 6.3052 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 6.253 6.243 6.253 6.122 6.271 171,310,228 6.2016 2.92%
2025-06-02 0 6.510 6.500 6.510 6.360 6.580 74,245,388 480,727,201 6.4748 6.075 6.066 6.075 5.935 6.141 79,555,847 6.0426 -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 6.150 6.150 6.159 6.103 6.197 339,300,949 6.1523 -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 6.197 6.187 6.197 6.169 6.253 171,076,004 6.2085 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 6.150 6.141 6.150 6.066 6.187 207,043,349 6.1465 0.92%
2025-05-27 0 6.530 6.530 6.540 6.470 6.590 151,074,941 985,185,695 6.5212 6.094 6.094 6.103 6.038 6.150 161,880,694 6.0859 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 6.066 6.066 6.075 6.010 6.178 186,440,750 6.1002 0.31%
2025-05-23 0 6.480 6.480 6.490 6.360 6.490 123,434,078 796,346,944 6.4516 6.047 6.047 6.057 5.935 6.057 132,262,796 6.0209 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 5.982 5.982 5.991 5.963 6.085 218,838,342 6.0279 -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 6.019 6.019 6.029 5.889 6.047 215,805,702 6.0001 1.74%
2025-05-20 0 6.340 6.340 6.350 6.220 6.350 103,093,971 650,506,556 6.3098 5.917 5.917 5.926 5.805 5.926 110,467,847 5.8887 1.77%
2025-05-19 0 6.230 6.220 6.230 6.110 6.250 134,776,924 834,261,302 6.1899 5.814 5.805 5.814 5.702 5.833 144,416,948 5.7768 0.65%
2025-05-16 0 6.190 6.190 6.200 6.170 6.280 126,312,685 782,139,433 6.1921 5.777 5.777 5.786 5.758 5.861 135,347,298 5.7788 -1.12%
2025-05-15 0 6.260 6.250 6.260 6.250 6.360 117,740,420 740,436,414 6.2887 5.842 5.833 5.842 5.833 5.935 126,161,895 5.8689 -1.26%
2025-05-14 0 6.340 6.340 6.350 6.240 6.380 137,616,263 869,634,765 6.3193 5.917 5.917 5.926 5.823 5.954 147,459,373 5.8975 1.93%
2025-05-13 0 6.220 6.220 6.230 6.180 6.280 115,953,804 722,245,396 6.2287 5.805 5.805 5.814 5.767 5.861 124,247,490 5.8130 -0.16%
2025-05-12 0 6.230 6.230 6.240 6.140 6.250 151,275,427 937,948,004 6.2003 5.814 5.814 5.823 5.730 5.833 162,095,520 5.7864 1.96%
2025-05-09 0 6.110 6.100 6.110 6.040 6.120 78,461,976 477,815,908 6.0898 5.702 5.693 5.702 5.637 5.711 84,074,030 5.6833 1.83%
2025-05-08 0 6.000 6.000 6.010 6.000 6.090 97,002,987 586,625,531 6.0475 5.599 5.599 5.609 5.599 5.683 103,941,201 5.6438 -0.66%
2025-05-07 0 6.040 6.030 6.040 5.960 6.070 107,528,805 647,944,870 6.0258 5.637 5.627 5.637 5.562 5.665 115,219,886 5.6236 2.20%
2025-05-06 0 5.910 5.910 5.920 5.790 5.930 130,245,281 764,371,008 5.8687 5.515 5.515 5.525 5.404 5.534 139,561,176 5.4770 -0.51%
2025-05-02 0 5.940 5.930 5.940 5.880 5.960 45,908,666 272,272,901 5.9308 5.543 5.534 5.543 5.488 5.562 49,192,319 5.5349 0.00%
2025-04-30 0 5.940 5.930 5.940 5.840 6.000 163,755,807 972,254,035 5.9372 5.543 5.534 5.543 5.450 5.599 175,468,568 5.5409 2.41%
2025-04-29 0 5.800 5.790 5.800 5.790 5.850 87,842,402 511,158,350 5.8190 5.413 5.404 5.413 5.404 5.460 94,125,398 5.4306 -0.51%
2025-04-28 0 5.830 5.820 5.830 5.770 5.850 72,349,540 421,495,266 5.8258 5.441 5.432 5.441 5.385 5.460 77,524,397 5.4369 0.87%
2025-04-25 0 5.780 5.770 5.780 5.770 5.830 84,814,096 491,928,382 5.8001 5.394 5.385 5.394 5.385 5.441 90,880,490 5.4129 0.17%
2025-04-24 0 5.770 5.760 5.770 5.750 5.840 84,322,560 487,543,298 5.7819 5.385 5.376 5.385 5.366 5.450 90,353,797 5.3959 -0.86%
2025-04-23 0 5.820 5.820 5.830 5.790 5.900 125,157,740 730,164,422 5.8340 5.432 5.432 5.441 5.404 5.506 134,109,745 5.4445 0.87%
2025-04-22 0 5.770 5.760 5.770 5.640 5.790 122,294,507 702,912,120 5.7477 5.385 5.376 5.385 5.264 5.404 131,041,717 5.3640 1.76%
2025-04-17 0 5.670 5.670 5.680 5.620 5.770 155,393,346 885,210,982 5.6966 5.292 5.292 5.301 5.245 5.385 166,507,976 5.3163 1.43%
2025-04-16 0 5.590 5.590 5.600 5.540 5.620 151,533,481 846,011,465 5.5830 5.217 5.217 5.226 5.170 5.245 162,372,031 5.2103 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 5.208 5.208 5.217 5.152 5.254 192,671,061 5.2131 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 5.142 5.133 5.142 4.974 5.189 425,223,816 5.1059 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 4.928 4.918 4.928 4.760 4.946 369,473,416 4.8787 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 4.890 4.881 4.890 4.881 5.049 375,925,686 4.9399 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 4.853 4.853 4.862 4.732 4.974 494,797,707 4.8347 -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 5.105 5.096 5.105 4.946 5.133 371,517,454 5.0473 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 4.965 4.956 4.965 4.965 5.338 760,386,910 5.1328 -15.56%
2025-04-03 0 6.300 6.290 6.300 6.170 6.370 149,073,539 936,666,981 6.2833 5.879 5.870 5.879 5.758 5.945 159,736,140 5.8638 -1.10%
2025-04-02 0 6.370 6.370 6.380 6.370 6.500 153,152,519 982,730,678 6.4167 5.945 5.945 5.954 5.945 6.066 164,106,872 5.9884 -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 5.991 5.991 6.001 5.926 6.094 207,982,239 6.0187 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 5.870 5.870 5.879 5.758 5.991 238,699,903 5.8993 2.11%
2025-03-28 0 6.160 6.150 6.160 6.110 6.320 137,557,635 848,400,331 6.1676 5.749 5.739 5.749 5.702 5.898 147,396,552 5.7559 -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 5.870 5.870 5.879 5.655 5.898 284,074,174 5.7970 3.62%
2025-03-26 0 6.070 6.060 6.070 6.030 6.100 124,868,169 756,199,192 6.0560 5.665 5.655 5.665 5.627 5.693 133,799,462 5.6517 0.17%
2025-03-25 0 6.060 6.060 6.070 6.010 6.110 133,049,137 807,690,985 6.0706 5.655 5.655 5.665 5.609 5.702 142,565,580 5.6654 -0.16%
2025-03-24 0 6.070 6.070 6.080 6.020 6.120 113,881,950 690,298,986 6.0615 5.665 5.665 5.674 5.618 5.711 122,027,445 5.6569 0.33%
2025-03-21 0 6.050 6.050 6.070 6.050 6.150 138,710,613 844,035,125 6.0849 5.646 5.646 5.665 5.646 5.739 148,631,997 5.6787 -0.17%
2025-03-20 0 6.060 6.060 6.070 6.040 6.130 106,887,824 649,580,703 6.0772 5.655 5.655 5.665 5.637 5.721 114,533,059 5.6716 0.17%
2025-03-19 0 6.050 6.050 6.060 6.020 6.100 93,490,766 565,787,645 6.0518 5.646 5.646 5.655 5.618 5.693 100,177,766 5.6478 -0.82%
2025-03-18 0 6.100 6.090 6.100 6.000 6.120 120,066,990 730,305,862 6.0825 5.693 5.683 5.693 5.599 5.711 128,654,875 5.6765 1.33%
2025-03-17 0 6.020 6.010 6.020 5.920 6.060 123,957,206 745,804,856 6.0166 5.618 5.609 5.618 5.525 5.655 132,823,342 5.6150 1.69%
2025-03-14 0 5.920 5.920 5.930 5.880 5.960 93,145,374 552,423,976 5.9308 5.525 5.525 5.534 5.488 5.562 99,807,669 5.5349 0.17%
2025-03-13 0 5.910 5.910 5.920 5.830 5.950 106,160,971 626,606,078 5.9024 5.515 5.515 5.525 5.441 5.553 113,754,217 5.5084 0.85%
2025-03-12 0 5.860 5.850 5.860 5.810 5.920 99,153,995 581,287,745 5.8625 5.469 5.460 5.469 5.422 5.525 106,246,062 5.4711 0.00%
2025-03-11 0 5.860 5.850 5.860 5.770 5.870 88,342,995 514,891,334 5.8283 5.469 5.460 5.469 5.385 5.478 94,661,796 5.4393 0.17%
2025-03-10 0 5.850 5.850 5.860 5.780 5.910 134,208,646 784,562,341 5.8458 5.460 5.460 5.469 5.394 5.515 143,808,024 5.4556 0.86%
2025-03-07 0 5.800 5.790 5.800 5.710 5.850 150,553,221 874,318,294 5.8074 5.413 5.404 5.413 5.329 5.460 161,321,657 5.4197 0.87%
2025-03-06 0 5.750 5.750 5.760 5.680 5.770 125,783,075 721,462,116 5.7358 5.366 5.366 5.376 5.301 5.385 134,779,807 5.3529 -0.17%
2025-03-05 0 5.760 5.750 5.760 5.690 5.780 94,556,369 543,664,689 5.7496 5.376 5.366 5.376 5.310 5.394 101,319,587 5.3658 1.23%
2025-03-04 0 5.690 5.680 5.690 5.660 5.780 155,072,696 883,679,284 5.6985 5.310 5.301 5.310 5.282 5.394 166,164,391 5.3181 -2.23%
2025-03-03 0 5.820 5.820 5.830 5.800 5.880 84,042,413 490,840,175 5.8404 5.432 5.432 5.441 5.413 5.488 90,053,612 5.4505 0.52%
2025-02-28 0 5.790 5.790 5.800 5.770 5.910 169,291,353 984,223,712 5.8138 5.404 5.404 5.413 5.385 5.515 181,400,049 5.4257 -0.86%
2025-02-27 0 5.840 5.830 5.840 5.760 5.880 124,290,530 723,662,112 5.8223 5.450 5.441 5.450 5.376 5.488 133,180,507 5.4337 -0.85%
2025-02-26 0 5.890 5.880 5.890 5.830 5.950 140,680,221 826,866,800 5.8776 5.497 5.488 5.497 5.441 5.553 150,742,483 5.4853 -0.51%
2025-02-25 0 5.920 5.920 5.930 5.880 6.030 133,911,049 796,301,884 5.9465 5.525 5.525 5.534 5.488 5.627 143,489,141 5.5496 -1.00%
2025-02-24 0 5.980 5.970 5.980 5.930 6.030 134,023,002 800,718,741 5.9745 5.581 5.571 5.581 5.534 5.627 143,609,101 5.5757 -0.83%
2025-02-21 0 6.030 6.030 6.040 5.990 6.130 151,154,806 912,984,083 6.0401 5.627 5.627 5.637 5.590 5.721 161,966,271 5.6369 -0.50%
2025-02-20 0 6.060 6.060 6.070 5.970 6.100 100,550,665 608,917,972 6.0558 5.655 5.655 5.665 5.571 5.693 107,742,629 5.6516 0.83%
2025-02-19 0 6.010 6.000 6.010 5.950 6.020 80,813,408 484,122,535 5.9906 5.609 5.599 5.609 5.553 5.618 86,593,650 5.5907 0.00%
2025-02-18 0 6.010 6.000 6.010 5.950 6.040 133,975,619 803,389,053 5.9965 5.609 5.599 5.609 5.553 5.637 143,558,329 5.5963 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 5.609 5.599 5.609 5.506 5.618 223,364,075 5.5640 -0.83%
2025-02-14 0 6.060 6.050 6.060 6.010 6.140 158,112,783 959,180,867 6.0664 5.655 5.646 5.655 5.609 5.730 169,421,923 5.6615 0.00%
2025-02-13 0 6.060 6.060 6.070 6.060 6.190 145,155,921 889,409,825 6.1273 5.655 5.655 5.665 5.655 5.777 155,538,311 5.7183 -2.26%
2025-02-12 0 6.200 6.190 6.200 6.140 6.220 96,053,310 594,204,158 6.1862 5.786 5.777 5.786 5.730 5.805 102,923,598 5.7733 1.31%
2025-02-11 0 6.120 6.110 6.120 6.010 6.140 89,689,328 547,711,686 6.1068 5.711 5.702 5.711 5.609 5.730 96,104,427 5.6991 1.32%
2025-02-10 0 6.040 6.030 6.040 6.010 6.090 75,703,852 456,953,191 6.0361 5.637 5.627 5.637 5.609 5.683 81,118,629 5.6331 0.17%
2025-02-07 0 6.030 6.030 6.040 5.960 6.080 94,378,714 567,487,703 6.0129 5.627 5.627 5.637 5.562 5.674 101,129,225 5.6115 -0.82%
2025-02-06 0 6.080 6.070 6.080 6.010 6.090 71,029,534 430,133,545 6.0557 5.674 5.665 5.674 5.609 5.683 76,109,977 5.6515 1.16%
2025-02-05 0 6.010 6.010 6.020 5.960 6.060 74,257,893 446,039,475 6.0066 5.609 5.609 5.618 5.562 5.655 79,569,247 5.6057 -0.66%
2025-02-04 0 6.050 6.040 6.050 5.930 6.110 92,515,792 559,687,106 6.0496 5.646 5.637 5.646 5.534 5.702 99,133,056 5.6458 1.85%
2025-02-03 0 5.940 5.940 5.950 5.880 6.040 64,185,827 380,432,592 5.9270 5.543 5.543 5.553 5.488 5.637 68,776,768 5.5314 -0.83%
2025-01-28 0 5.990 5.980 5.990 5.940 6.080 36,711,903 219,326,498 5.9743 5.590 5.581 5.590 5.543 5.674 39,337,750 5.5755 -1.16%
2025-01-27 0 6.060 6.050 6.060 5.910 6.070 109,608,205 660,246,357 6.0237 5.655 5.646 5.655 5.515 5.665 117,448,017 5.6216 1.85%
2025-01-24 0 5.950 5.940 5.950 5.880 5.970 115,197,413 684,195,991 5.9393 5.553 5.543 5.553 5.488 5.571 123,436,998 5.5429 -0.17%
2025-01-23 0 5.960 5.950 5.960 5.920 6.050 80,667,841 481,623,041 5.9704 5.562 5.553 5.562 5.525 5.646 86,437,671 5.5719 -0.33%
2025-01-22 0 5.980 5.970 5.980 5.960 6.070 87,597,055 525,021,597 5.9936 5.581 5.571 5.581 5.562 5.665 93,862,502 5.5935 -1.32%
2025-01-21 0 6.060 6.060 6.070 6.010 6.150 111,700,058 677,896,777 6.0689 5.655 5.655 5.665 5.609 5.739 119,689,491 5.6638 -0.98%
2025-01-20 0 6.120 6.120 6.130 6.110 6.280 145,056,365 892,706,019 6.1542 5.711 5.711 5.721 5.702 5.861 155,431,634 5.7434 -1.77%
2025-01-17 0 6.230 6.220 6.230 6.210 6.320 89,576,074 560,729,618 6.2598 5.814 5.805 5.814 5.795 5.898 95,983,072 5.8420 -1.27%
2025-01-16 0 6.310 6.310 6.320 6.290 6.380 115,137,162 729,184,981 6.3332 5.889 5.889 5.898 5.870 5.954 123,372,437 5.9104 1.12%
2025-01-15 0 6.240 6.240 6.250 6.210 6.330 98,662,375 616,982,098 6.2535 5.823 5.823 5.833 5.795 5.907 105,719,278 5.8360 -0.79%
2025-01-14 0 6.290 6.290 6.300 6.220 6.320 135,843,600 852,629,895 6.2766 5.870 5.870 5.879 5.805 5.898 145,559,919 5.8576 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 5.833 5.823 5.833 5.702 5.879 190,024,868 5.8058 2.46%
2025-01-10 0 6.100 6.090 6.100 6.080 6.260 96,746,292 594,575,157 6.1457 5.693 5.683 5.693 5.674 5.842 103,666,146 5.7355 -0.65%
2025-01-09 0 6.140 6.140 6.150 6.130 6.250 131,783,664 813,845,905 6.1756 5.730 5.730 5.739 5.721 5.833 141,209,593 5.7634 -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 5.795 5.795 5.805 5.711 5.870 199,853,001 5.8047 1.47%
2025-01-07 0 6.120 6.110 6.120 6.040 6.170 141,722,421 865,114,395 6.1043 5.711 5.702 5.711 5.637 5.758 151,859,227 5.6968 -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 5.749 5.749 5.758 5.674 5.833 191,521,806 5.7662 0.65%
2025-01-03 0 6.120 6.120 6.130 6.050 6.180 140,671,856 862,229,521 6.1294 5.711 5.711 5.721 5.646 5.767 150,733,520 5.7202 1.49%
2025-01-02 0 6.030 6.020 6.030 5.980 6.170 151,757,334 918,728,689 6.0539 5.627 5.618 5.627 5.581 5.758 162,611,895 5.6498 -1.31%
2024-12-31 0 6.110 6.110 6.120 6.050 6.170 110,760,100 679,507,877 6.1350 5.702 5.702 5.711 5.646 5.758 118,682,302 5.7254 1.16%
2024-12-30 0 6.040 6.040 6.050 6.030 6.200 114,679,598 697,884,916 6.0855 5.637 5.637 5.646 5.627 5.786 122,882,145 5.6793 0.17%
2024-12-27 0 6.030 6.030 6.040 5.970 6.130 105,864,080 638,671,186 6.0329 5.627 5.627 5.637 5.571 5.721 113,436,091 5.6302 0.00%
2024-12-24 0 6.030 6.030 6.040 5.890 6.090 160,318,380 966,508,106 6.0287 5.627 5.627 5.637 5.497 5.683 171,785,277 5.6263 2.55%
2024-12-23 0 5.880 5.880 5.890 5.800 5.900 113,671,888 666,392,952 5.8624 5.488 5.488 5.497 5.413 5.506 121,802,358 5.4711 1.73%
2024-12-20 0 5.780 5.770 5.780 5.730 5.860 162,810,867 940,163,519 5.7746 5.394 5.385 5.394 5.348 5.469 174,456,041 5.3891 -0.34%
2024-12-19 0 5.800 5.800 5.810 5.770 5.880 118,337,616 687,530,130 5.8099 5.413 5.413 5.422 5.385 5.488 126,801,806 5.4221 -0.51%
2024-12-18 0 5.830 5.830 5.840 5.770 5.900 141,213,295 827,401,367 5.8592 5.441 5.441 5.450 5.385 5.506 151,313,686 5.4681 1.04%
2024-12-17 0 5.770 5.770 5.780 5.700 5.870 145,276,921 842,166,207 5.7970 5.385 5.385 5.394 5.320 5.478 155,667,966 5.4100 0.17%
2024-12-16 0 5.760 5.760 5.770 5.610 5.760 142,626,876 817,510,728 5.7318 5.376 5.376 5.385 5.236 5.376 152,828,374 5.3492 1.95%
2024-12-13 0 5.650 5.640 5.650 5.610 5.760 136,471,645 770,508,372 5.6459 5.273 5.264 5.273 5.236 5.376 146,232,885 5.2690 -2.08%
2024-12-12 0 5.770 5.760 5.770 5.740 5.840 131,212,410 758,030,184 5.7771 5.385 5.376 5.385 5.357 5.450 140,597,480 5.3915 -0.17%
2024-12-11 0 5.780 5.780 5.790 5.760 5.890 125,026,628 726,131,386 5.8078 5.394 5.394 5.404 5.376 5.497 133,969,255 5.4201 0.17%
2024-12-10 0 5.770 5.760 5.770 5.760 5.990 155,784,766 910,197,606 5.8427 5.385 5.376 5.385 5.376 5.590 166,927,392 5.4527 -1.87%
2024-12-09 0 5.880 5.880 5.890 5.700 5.880 130,454,723 759,220,272 5.8198 5.488 5.488 5.497 5.320 5.488 139,785,598 5.4313 1.55%
2024-12-06 0 5.790 5.790 5.800 5.760 5.840 134,583,179 780,259,946 5.7976 5.404 5.404 5.413 5.376 5.450 144,209,345 5.4106 0.35%
2024-12-05 0 5.770 5.770 5.780 5.720 5.870 74,080,558 428,107,875 5.7790 5.385 5.385 5.394 5.338 5.478 79,379,227 5.3932 -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 5.422 5.422 5.432 5.208 5.488 238,162,603 5.4221 3.20%
2024-12-03 0 5.630 5.630 5.640 5.450 5.630 120,110,005 667,932,427 5.5610 5.254 5.254 5.264 5.086 5.254 128,700,966 5.1898 2.93%
2024-12-02 0 5.470 5.470 5.480 5.420 5.560 109,561,099 599,242,700 5.4695 5.105 5.105 5.114 5.058 5.189 117,397,542 5.1044 -0.73%
2024-11-29 0 5.510 5.510 5.520 5.480 5.570 60,524,371 333,994,529 5.5183 5.142 5.142 5.152 5.114 5.198 64,853,424 5.1500 -0.54%
2024-11-28 0 5.540 5.530 5.540 5.510 5.580 57,820,340 320,033,336 5.5350 5.170 5.161 5.170 5.142 5.208 61,955,985 5.1655 -0.72%
2024-11-27 0 5.580 5.570 5.580 5.480 5.590 90,444,966 501,703,407 5.5471 5.208 5.198 5.208 5.114 5.217 96,914,113 5.1768 0.54%
2024-11-26 0 5.550 5.550 5.560 5.450 5.580 105,565,769 585,743,683 5.5486 5.180 5.180 5.189 5.086 5.208 113,116,443 5.1782 0.18%
2024-11-25 0 5.540 5.540 5.550 5.530 5.660 126,706,905 705,169,357 5.5654 5.170 5.170 5.180 5.161 5.282 135,769,715 5.1939 -0.18%
2024-11-22 0 5.550 5.540 5.550 5.520 5.690 90,151,589 502,647,828 5.5756 5.180 5.170 5.180 5.152 5.310 96,599,751 5.2034 -1.07%
2024-11-21 0 5.610 5.600 5.610 5.600 5.680 72,231,353 406,675,010 5.6302 5.236 5.226 5.236 5.226 5.301 77,397,757 5.2544 -0.88%
2024-11-20 0 5.660 5.650 5.660 5.610 5.670 59,673,334 337,081,734 5.6488 5.282 5.273 5.282 5.236 5.292 63,941,516 5.2717 0.35%
2024-11-19 0 5.640 5.640 5.650 5.600 5.690 97,077,740 548,175,395 5.6468 5.264 5.264 5.273 5.226 5.310 104,021,301 5.2698 0.89%
2024-11-18 0 5.590 5.590 5.600 5.470 5.660 112,153,822 628,316,840 5.6023 5.217 5.217 5.226 5.105 5.282 120,175,711 5.2283 2.19%
2024-11-15 0 5.470 5.460 5.470 5.460 5.540 90,249,040 496,026,765 5.4962 5.105 5.096 5.105 5.096 5.170 96,704,173 5.1293 0.18%
2024-11-14 0 5.460 5.450 5.460 5.440 5.570 121,929,963 669,051,554 5.4872 5.096 5.086 5.096 5.077 5.198 130,651,098 5.1209 -1.62%
2024-11-13 0 5.550 5.550 5.560 5.470 5.580 115,091,066 638,120,578 5.5445 5.180 5.180 5.189 5.105 5.208 123,323,044 5.1744 0.36%
2024-11-12 0 5.530 5.520 5.530 5.460 5.680 152,201,338 842,415,715 5.5349 5.161 5.152 5.161 5.096 5.301 163,087,657 5.1654 -2.30%
2024-11-11 0 5.660 5.650 5.660 5.540 5.670 156,002,118 875,489,131 5.6120 5.282 5.273 5.282 5.170 5.292 167,160,291 5.2374 -1.05%
2024-11-08 0 5.720 5.720 5.730 5.720 5.860 161,797,933 931,481,401 5.7571 5.338 5.338 5.348 5.338 5.469 173,370,656 5.3728 -1.72%
2024-11-07 0 5.820 5.810 5.820 5.710 5.840 160,346,572 929,937,102 5.7995 5.432 5.422 5.432 5.329 5.450 171,815,485 5.4124 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 5.404 5.404 5.413 5.394 5.571 226,236,645 5.4481 -3.18%
2024-11-05 0 5.980 5.980 5.990 5.840 5.980 75,958,393 451,887,001 5.9491 5.581 5.581 5.590 5.450 5.581 81,391,376 5.5520 1.53%
2024-11-04 0 5.890 5.890 5.900 5.820 5.950 79,008,669 464,208,359 5.8754 5.497 5.497 5.506 5.432 5.553 84,659,825 5.4832 -0.17%
2024-11-01 0 5.900 5.890 5.900 5.860 5.970 124,167,378 733,274,946 5.9055 5.506 5.497 5.506 5.469 5.571 133,048,546 5.5113 1.03%
2024-10-31 0 5.840 5.840 5.850 5.820 5.900 101,349,954 592,807,363 5.8491 5.450 5.450 5.460 5.432 5.506 108,599,088 5.4587 0.86%
2024-10-30 0 5.790 5.790 5.800 5.750 5.950 149,832,247 869,912,382 5.8059 5.404 5.404 5.413 5.366 5.553 160,549,115 5.4184 -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 5.422 5.413 5.422 5.366 5.534 263,391,063 5.4107 -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 5.543 5.534 5.543 5.432 5.581 244,852,662 5.5129 -1.49%
2024-10-25 0 6.030 6.020 6.030 6.010 6.080 95,490,135 577,046,195 6.0430 5.627 5.618 5.627 5.609 5.674 102,320,141 5.6396 -0.50%
2024-10-24 0 6.060 6.060 6.070 5.990 6.110 115,728,732 700,846,587 6.0559 5.655 5.655 5.665 5.590 5.702 124,006,320 5.6517 -0.33%
2024-10-23 0 6.080 6.070 6.080 5.980 6.110 124,482,852 756,219,230 6.0749 5.674 5.665 5.674 5.581 5.702 133,386,585 5.6694 0.66%
2024-10-22 0 6.040 6.030 6.040 5.990 6.090 101,542,455 612,490,500 6.0319 5.637 5.627 5.637 5.590 5.683 108,805,358 5.6292 0.67%
2024-10-21 0 6.000 5.990 6.000 5.980 6.160 117,839,802 710,589,046 6.0301 5.599 5.590 5.599 5.581 5.749 126,268,385 5.6276 -1.64%
2024-10-18 0 6.100 6.090 6.100 5.980 6.120 151,731,495 919,343,942 6.0590 5.693 5.683 5.693 5.581 5.711 162,584,208 5.6546 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 5.590 5.590 5.599 5.562 5.833 224,946,785 5.6616 -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 5.702 5.702 5.711 5.618 5.795 352,248,343 5.7092 -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 5.795 5.786 5.795 5.749 5.917 224,985,301 5.8327 -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 5.982 5.973 5.982 5.898 6.122 240,426,518 5.9873 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 5.973 5.963 5.973 5.786 6.057 281,821,166 5.9493 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 5.749 5.749 5.758 5.618 5.898 335,427,878 5.7759 -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 5.935 5.926 5.935 5.926 6.589 616,965,394 6.1238 -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 6.421 6.411 6.421 6.327 6.598 277,855,496 6.4022 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 6.309 6.309 6.318 6.178 6.383 328,599,187 6.2966 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 6.113 6.103 6.113 6.019 6.253 272,855,002 6.1203 -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 6.206 6.206 6.215 5.861 6.262 495,343,213 6.1153 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 5.917 5.917 5.926 5.805 6.085 352,707,077 5.9419 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 5.879 5.870 5.879 5.665 6.038 568,220,715 5.8359 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 5.823 5.814 5.823 5.655 6.047 508,732,482 5.7848 -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 5.945 5.935 5.945 5.926 6.113 316,360,760 6.0187 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 5.805 5.795 5.805 5.646 5.842 285,038,004 5.7710 4.54%
2024-09-23 0 5.950 5.940 5.950 5.820 6.030 135,267,771 805,105,247 5.9519 5.553 5.543 5.553 5.432 5.627 144,942,903 5.5546 1.54%
2024-09-20 0 5.860 5.850 5.860 5.790 6.010 169,582,319 998,721,734 5.8893 5.469 5.460 5.469 5.404 5.609 181,711,826 5.4962 1.91%
2024-09-19 0 5.750 5.740 5.750 5.620 5.750 166,640,607 950,821,513 5.7058 5.366 5.357 5.366 5.245 5.366 178,559,706 5.3250 0.00%
2024-09-17 0 5.750 5.750 5.760 5.650 5.780 95,588,866 549,659,298 5.7502 5.366 5.366 5.376 5.273 5.394 102,425,934 5.3664 1.95%
2024-09-16 0 5.640 5.630 5.640 5.510 5.640 58,447,414 328,086,541 5.6134 5.264 5.254 5.264 5.142 5.264 62,627,911 5.2387 0.00%
2024-09-13 0 5.640 5.640 5.650 5.600 5.750 127,372,777 721,489,390 5.6644 5.264 5.264 5.273 5.226 5.366 136,483,214 5.2863 0.71%
2024-09-12 0 5.600 5.600 5.610 5.460 5.650 155,499,044 864,760,256 5.5612 5.226 5.226 5.236 5.096 5.273 166,621,234 5.1900 -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 5.236 5.226 5.236 4.984 5.245 303,854,455 5.1163 -1.40%
2024-09-10 0 5.930 5.930 5.940 5.830 5.990 164,546,347 974,945,852 5.9251 5.310 5.310 5.319 5.220 5.364 183,763,174 5.3054 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 5.310 5.310 5.319 5.283 5.614 438,565,141 5.3559 -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 5.659 5.659 5.668 5.561 5.883 266,481,386 5.6405 -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 5.829 5.820 5.829 5.758 6.044 242,084,692 5.8564 -6.06%
2024-09-03 0 6.930 6.930 6.940 6.880 7.050 65,308,685 453,181,834 6.9391 6.205 6.205 6.214 6.161 6.313 72,935,872 6.2134 -1.42%
2024-09-02 0 7.030 7.020 7.030 6.880 7.090 85,770,007 603,484,105 7.0361 6.295 6.286 6.295 6.161 6.349 95,786,804 6.3003 -0.57%
2024-08-30 0 7.070 7.070 7.090 7.020 7.140 121,824,982 863,364,420 7.0869 6.331 6.331 6.349 6.286 6.393 136,052,521 6.3458 0.43%
2024-08-29 0 7.040 7.030 7.040 6.950 7.070 130,983,419 918,778,581 7.0145 6.304 6.295 6.304 6.223 6.331 146,280,542 6.2809 -0.85%
2024-08-28 0 7.100 7.090 7.100 7.070 7.200 77,012,046 547,896,037 7.1144 6.358 6.349 6.358 6.331 6.447 86,006,030 6.3704 -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 6.402 6.402 6.411 6.205 6.474 234,186,322 6.3843 4.08%
2024-08-26 0 6.870 6.860 6.870 6.820 6.950 90,880,602 623,853,947 6.8645 6.152 6.143 6.152 6.107 6.223 101,494,249 6.1467 1.63%
2024-08-23 0 6.760 6.760 6.770 6.710 6.840 68,354,547 461,136,051 6.7462 6.053 6.053 6.062 6.008 6.125 76,337,450 6.0408 -0.44%
2024-08-22 0 6.790 6.790 6.800 6.630 6.820 74,741,586 503,463,730 6.7361 6.080 6.080 6.089 5.937 6.107 83,470,410 6.0316 0.74%
2024-08-21 0 6.740 6.730 6.740 6.650 6.750 43,558,081 292,235,015 6.7091 6.035 6.026 6.035 5.955 6.044 48,645,086 6.0075 0.00%
2024-08-20 0 6.740 6.730 6.740 6.650 6.900 114,401,871 768,143,376 6.7144 6.035 6.026 6.035 5.955 6.178 127,762,490 6.0123 -2.32%
2024-08-19 0 6.900 6.900 6.910 6.820 6.980 89,917,366 620,206,874 6.8975 6.178 6.178 6.187 6.107 6.250 100,418,520 6.1762 0.29%
2024-08-16 0 6.880 6.870 6.880 6.810 6.940 87,814,292 605,245,083 6.8923 6.161 6.152 6.161 6.098 6.214 98,069,835 6.1716 1.93%
2024-08-15 0 6.750 6.740 6.750 6.650 6.810 50,545,618 340,346,758 6.7335 6.044 6.035 6.044 5.955 6.098 56,448,675 6.0293 0.45%
2024-08-14 0 6.720 6.710 6.720 6.640 6.730 39,290,815 263,011,632 6.6940 6.017 6.008 6.017 5.946 6.026 43,879,460 5.9940 -0.15%
2024-08-13 0 6.730 6.720 6.730 6.660 6.850 63,991,985 430,725,817 6.7309 6.026 6.017 6.026 5.964 6.134 71,465,399 6.0271 0.90%
2024-08-12 0 6.670 6.670 6.680 6.600 6.740 59,061,783 393,513,150 6.6627 5.972 5.972 5.981 5.910 6.035 65,959,415 5.9660 0.00%
2024-08-09 0 6.670 6.670 6.680 6.590 6.780 81,881,566 547,309,740 6.6842 5.972 5.972 5.981 5.901 6.071 91,444,245 5.9852 2.14%
2024-08-08 0 6.530 6.530 6.540 6.480 6.660 80,053,256 524,444,844 6.5512 5.847 5.847 5.856 5.802 5.964 89,402,413 5.8661 -0.61%
2024-08-07 0 6.570 6.570 6.580 6.370 6.670 129,979,624 850,568,532 6.5439 5.883 5.883 5.892 5.704 5.972 145,159,517 5.8595 2.66%
2024-08-06 0 6.400 6.390 6.400 6.360 6.580 126,774,777 814,310,080 6.4233 5.731 5.722 5.731 5.695 5.892 141,580,387 5.7516 -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 5.767 5.767 5.775 5.596 5.999 354,567,069 5.7866 -5.43%
2024-08-02 0 6.810 6.800 6.810 6.680 6.830 82,655,893 560,206,324 6.7776 6.098 6.089 6.098 5.981 6.116 92,309,003 6.0688 -1.87%
2024-08-01 0 6.940 6.930 6.940 6.860 7.030 107,707,906 745,770,551 6.9240 6.214 6.205 6.214 6.143 6.295 120,286,758 6.1999 1.91%
2024-07-31 0 6.810 6.810 6.820 6.690 6.850 90,408,924 613,336,351 6.7840 6.098 6.098 6.107 5.990 6.134 100,967,485 6.0746 1.79%
2024-07-30 0 6.690 6.680 6.690 6.620 6.900 115,898,456 772,811,466 6.6680 5.990 5.981 5.990 5.928 6.178 129,433,856 5.9707 -3.18%
2024-07-29 0 6.910 6.910 6.920 6.770 6.970 77,508,450 533,336,498 6.8810 6.187 6.187 6.196 6.062 6.241 86,560,407 6.1614 1.47%
2024-07-26 0 6.810 6.800 6.810 6.740 6.950 74,837,912 509,451,116 6.8074 6.098 6.089 6.098 6.035 6.223 83,577,986 6.0955 -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 6.107 6.098 6.107 6.026 6.349 218,743,460 6.1075 -3.67%
2024-07-24 0 7.080 7.080 7.090 6.970 7.110 84,058,799 592,085,361 7.0437 6.340 6.340 6.349 6.241 6.366 93,875,750 6.3071 0.57%
2024-07-23 0 7.040 7.030 7.040 7.020 7.150 80,967,910 572,780,836 7.0742 6.304 6.295 6.304 6.286 6.402 90,423,886 6.3344 -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 6.331 6.322 6.331 6.125 6.349 168,127,329 6.2711 -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 6.366 6.358 6.366 6.295 6.644 255,883,278 6.3756 -4.69%
2024-07-18 0 7.460 7.460 7.470 7.400 7.570 84,928,936 634,486,955 7.4708 6.680 6.680 6.689 6.626 6.778 94,847,507 6.6895 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 6.680 6.680 6.689 6.590 7.083 335,331,449 6.7102 -5.81%
2024-07-16 0 7.920 7.910 7.920 7.870 8.070 82,768,985 656,809,302 7.9355 7.092 7.083 7.092 7.047 7.226 92,435,303 7.1056 -0.75%
2024-07-15 0 7.980 7.980 7.990 7.940 8.130 74,610,741 596,926,942 8.0005 7.146 7.146 7.154 7.110 7.280 83,324,284 7.1639 -0.50%
2024-07-12 0 8.020 8.020 8.030 7.980 8.220 96,155,430 774,056,970 8.0501 7.181 7.181 7.190 7.146 7.360 107,385,107 7.2082 -0.74%
2024-07-11 0 8.080 8.080 8.090 7.970 8.120 70,725,440 570,027,127 8.0597 7.235 7.235 7.244 7.137 7.271 78,985,232 7.2169 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 7.172 7.163 7.172 7.101 7.423 168,134,679 7.1961 -2.91%
2024-07-09 0 8.250 8.250 8.260 8.210 8.400 107,302,787 887,858,827 8.2743 7.387 7.387 7.396 7.351 7.522 119,834,327 7.4091 -1.90%
2024-07-08 0 8.410 8.400 8.410 8.330 8.490 70,903,100 595,760,626 8.4025 7.531 7.522 7.531 7.459 7.602 79,183,640 7.5238 -0.36%
2024-07-05 0 8.440 8.430 8.440 8.340 8.600 90,790,457 765,944,607 8.4364 7.557 7.548 7.557 7.468 7.701 101,393,576 7.5542 -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 7.647 7.647 7.656 7.522 7.656 133,163,887 7.5985 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 7.531 7.531 7.539 7.360 7.602 156,508,710 7.5305 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 7.369 7.360 7.369 7.146 7.432 234,317,591 7.3584 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 7.074 7.065 7.074 6.743 7.163 200,703,538 7.0468 4.36%
2024-06-27 0 7.570 7.560 7.570 7.510 7.760 109,144,076 827,663,008 7.5832 6.778 6.769 6.778 6.725 6.949 121,890,654 6.7902 -1.94%
2024-06-26 0 7.720 7.720 7.730 7.640 7.770 61,701,170 475,390,444 7.7047 6.913 6.913 6.922 6.841 6.957 68,907,047 6.8990 -0.39%
2024-06-25 0 7.750 7.740 7.750 7.710 7.830 63,071,579 489,602,749 7.7627 6.940 6.931 6.940 6.904 7.011 70,437,501 6.9509 0.78%
2024-06-24 0 7.690 7.680 7.690 7.600 7.730 54,416,606 416,771,090 7.6589 6.886 6.877 6.886 6.805 6.922 60,771,743 6.8580 0.13%
2024-06-21 0 7.680 7.680 7.700 7.680 7.860 100,849,384 778,727,433 7.7217 6.877 6.877 6.895 6.877 7.038 112,627,252 6.9142 -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 6.984 6.975 6.984 6.832 7.056 153,773,214 6.9830 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 6.823 6.814 6.823 6.546 6.868 149,832,532 6.7679 4.53%
2024-06-18 0 7.290 7.280 7.290 7.110 7.330 109,849,233 794,226,731 7.2302 6.528 6.519 6.528 6.366 6.563 122,678,164 6.4741 0.87%
2024-06-17 0 7.480 7.480 7.490 7.430 7.670 103,783,552 780,435,560 7.5198 6.471 6.471 6.480 6.428 6.636 119,959,459 6.5058 -1.71%
2024-06-14 0 7.610 7.600 7.610 7.550 7.700 101,263,681 771,910,542 7.6228 6.584 6.575 6.584 6.532 6.662 117,046,836 6.5949 -1.04%
2024-06-13 0 7.690 7.680 7.690 7.630 7.780 59,462,813 457,489,269 7.6937 6.653 6.644 6.653 6.601 6.731 68,730,803 6.6562 0.26%
2024-06-12 0 7.670 7.670 7.680 7.500 7.750 82,391,196 629,797,187 7.6440 6.636 6.636 6.644 6.489 6.705 95,232,849 6.6132 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 6.636 6.627 6.636 6.506 6.800 159,079,096 6.6141 -1.03%
2024-06-07 0 7.750 7.750 7.760 7.740 8.040 100,670,406 787,431,495 7.8219 6.705 6.705 6.714 6.696 6.956 116,361,092 6.7671 -0.77%
2024-06-06 0 7.810 7.800 7.810 7.760 7.930 101,934,891 800,041,480 7.8486 6.757 6.748 6.757 6.714 6.861 117,822,662 6.7902 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 6.696 6.696 6.705 6.636 6.826 221,918,138 6.7092 -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 6.835 6.835 6.843 6.722 6.878 183,891,532 6.8280 -1.74%
2024-06-03 0 8.040 8.040 8.050 8.030 8.220 119,878,709 972,448,803 8.1119 6.956 6.956 6.964 6.947 7.112 138,563,239 7.0181 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 6.895 6.895 6.930 6.861 7.060 240,247,610 6.9660 0.13%
2024-05-30 0 7.960 7.950 7.960 7.940 8.120 121,596,249 977,202,086 8.0364 6.887 6.878 6.887 6.869 7.025 140,548,478 6.9528 -1.85%
2024-05-29 0 8.110 8.110 8.120 8.030 8.200 111,353,781 906,449,354 8.1403 7.016 7.016 7.025 6.947 7.094 128,709,599 7.0426 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 7.016 7.008 7.016 6.826 7.103 198,947,140 7.0375 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 6.869 6.869 6.878 6.627 6.869 157,113,530 6.8356 3.52%
2024-05-24 0 7.670 7.660 7.670 7.600 7.720 90,563,901 695,743,118 7.6823 6.636 6.627 6.636 6.575 6.679 104,679,368 6.6464 0.00%
2024-05-23 0 7.670 7.670 7.680 7.480 7.730 109,960,081 838,683,469 7.6272 6.636 6.636 6.644 6.471 6.688 127,098,674 6.5987 0.13%
2024-05-22 0 7.660 7.660 7.670 7.660 7.790 103,428,496 799,389,781 7.7289 6.627 6.627 6.636 6.627 6.740 119,549,064 6.6867 -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 6.679 6.670 6.679 6.601 6.748 160,031,261 6.6749 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 6.679 6.670 6.679 6.549 6.783 259,096,260 6.6915 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 6.549 6.549 6.567 6.419 6.575 211,626,883 6.5282 1.34%
2024-05-16 0 7.470 7.460 7.470 7.320 7.580 126,666,832 942,459,156 7.4405 6.463 6.454 6.463 6.333 6.558 146,409,372 6.4372 -0.93%
2024-05-14 0 7.540 7.540 7.550 7.490 7.680 120,744,758 910,932,881 7.5443 6.523 6.523 6.532 6.480 6.644 139,564,272 6.5270 -1.05%
2024-05-13 0 7.620 7.610 7.620 7.520 7.740 117,761,511 893,917,808 7.5909 6.592 6.584 6.592 6.506 6.696 136,116,050 6.5673 -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 6.644 6.636 6.644 6.350 6.679 296,868,457 6.5646 4.63%
2024-05-09 0 7.340 7.330 7.340 7.260 7.470 99,608,738 734,366,875 7.3725 6.350 6.342 6.350 6.281 6.463 115,133,951 6.3784 0.82%
2024-05-08 0 7.280 7.280 7.290 7.230 7.440 93,969,086 689,498,656 7.3375 6.298 6.298 6.307 6.255 6.437 108,615,292 6.3481 0.55%
2024-05-07 0 7.240 7.240 7.250 7.170 7.340 110,461,347 802,947,093 7.2690 6.264 6.264 6.272 6.203 6.350 127,678,069 6.2888 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 6.195 6.186 6.195 6.013 6.195 209,714,432 6.1175 0.70%
2024-05-03 0 7.110 7.110 7.120 7.050 7.180 116,242,584 825,982,825 7.1057 6.151 6.151 6.160 6.099 6.212 134,360,380 6.1475 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 6.143 6.134 6.143 6.117 6.342 214,707,967 6.1688 -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 6.385 6.385 6.393 6.246 6.480 164,876,188 6.3981 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 6.316 6.307 6.316 6.246 6.515 205,452,142 6.3296 -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 6.523 6.515 6.523 6.428 6.601 190,887,258 6.5451 2.45%
2024-04-25 0 7.360 7.360 7.370 7.210 7.400 86,098,538 631,791,791 7.3380 6.368 6.368 6.376 6.238 6.402 99,518,025 6.3485 1.24%
2024-04-24 0 7.270 7.270 7.280 7.230 7.370 100,905,114 735,640,268 7.2904 6.290 6.290 6.298 6.255 6.376 116,632,382 6.3073 0.41%
2024-04-23 0 7.240 7.240 7.250 7.150 7.330 126,839,760 919,911,019 7.2525 6.264 6.264 6.272 6.186 6.342 146,609,253 6.2746 -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 6.307 6.298 6.307 6.290 6.618 180,231,367 6.3909 -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 6.480 6.471 6.480 6.298 6.532 191,603,080 6.4559 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 6.333 6.324 6.333 6.212 6.359 210,743,940 6.2934 -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 6.428 6.419 6.428 6.359 6.489 204,106,685 6.4270 -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 6.515 6.515 6.523 6.385 6.670 317,201,168 6.5839 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 6.471 6.471 6.480 6.229 6.541 208,518,949 6.4678 2.19%
2024-04-12 0 7.320 7.320 7.330 7.240 7.390 105,773,969 773,795,478 7.3156 6.333 6.333 6.342 6.264 6.393 122,260,107 6.3291 -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 6.402 6.402 6.411 6.281 6.480 188,810,907 6.4273 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 6.385 6.385 6.393 6.160 6.419 159,844,812 6.3470 2.93%
2024-04-09 0 7.170 7.170 7.190 7.170 7.340 103,248,386 745,661,007 7.2220 6.203 6.203 6.220 6.203 6.350 119,340,881 6.2482 -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 6.238 6.238 6.246 6.065 6.359 176,541,260 6.2719 1.26%
2024-04-05 0 7.120 7.110 7.120 7.000 7.200 96,956,409 688,735,991 7.1036 6.160 6.151 6.160 6.056 6.229 112,068,225 6.1457 -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 6.203 6.203 6.212 6.160 6.333 195,220,092 6.2202 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 6.177 6.177 6.186 5.926 6.246 273,856,901 6.1552 6.73%
2024-03-28 0 6.690 6.690 6.700 6.430 6.800 137,592,534 916,066,170 6.6578 5.788 5.788 5.797 5.563 5.883 159,037,975 5.7600 3.40%
2024-03-27 0 6.470 6.470 6.480 6.390 6.520 88,335,512 571,866,846 6.4738 5.598 5.598 5.606 5.528 5.641 102,103,658 5.6008 -0.46%
2024-03-26 0 6.500 6.500 6.520 6.490 6.650 141,008,986 923,357,590 6.5482 5.624 5.624 5.641 5.615 5.753 162,986,922 5.6652 0.62%
2024-03-25 0 6.460 6.450 6.460 6.340 6.590 86,834,713 564,599,703 6.5020 5.589 5.580 5.589 5.485 5.701 100,368,941 5.6252 0.78%
2024-03-22 0 6.410 6.410 6.420 6.380 6.660 124,830,287 807,749,129 6.4708 5.546 5.546 5.554 5.520 5.762 144,286,580 5.5982 -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 5.684 5.684 5.693 5.624 5.797 180,567,923 5.7280 2.18%
2024-03-20 0 6.430 6.430 6.440 6.360 6.550 99,272,994 640,691,986 6.4538 5.563 5.563 5.572 5.502 5.667 114,745,877 5.5836 0.47%
2024-03-19 0 6.400 6.400 6.410 6.250 6.560 147,542,357 953,600,019 6.4632 5.537 5.537 5.546 5.407 5.675 170,538,597 5.5917 1.11%
2024-03-18 0 6.330 6.330 6.340 6.330 6.450 94,424,010 601,936,604 6.3748 5.476 5.476 5.485 5.476 5.580 109,141,121 5.5152 -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 5.572 5.563 5.572 5.450 5.632 229,900,719 5.5657 1.26%
2024-03-14 0 6.360 6.360 6.370 6.300 6.530 128,533,884 823,628,468 6.4079 5.502 5.502 5.511 5.450 5.649 148,567,427 5.5438 2.09%
2024-03-13 0 6.230 6.230 6.240 6.130 6.260 94,262,369 585,214,035 6.2084 5.390 5.390 5.399 5.303 5.416 108,954,286 5.3712 0.00%
2024-03-12 0 6.230 6.230 6.240 6.190 6.380 134,388,777 842,389,961 6.2683 5.390 5.390 5.399 5.355 5.520 155,334,875 5.4231 -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 5.416 5.416 5.425 5.321 5.468 193,588,161 5.4118 1.13%
2024-03-08 0 6.190 6.180 6.190 6.030 6.230 136,508,286 839,755,473 6.1517 5.355 5.347 5.355 5.217 5.390 157,784,734 5.3222 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 5.312 5.312 5.321 5.260 5.459 215,808,859 5.3800 1.15%
2024-03-06 0 6.070 6.070 6.080 5.980 6.110 120,031,530 723,210,326 6.0252 5.251 5.251 5.260 5.174 5.286 138,739,879 5.2127 0.00%
2024-03-05 0 6.070 6.060 6.070 6.000 6.200 129,266,644 785,543,862 6.0769 5.251 5.243 5.251 5.191 5.364 149,414,396 5.2575 -2.41%
2024-03-04 0 6.220 6.220 6.230 6.120 6.260 112,863,206 699,164,430 6.1948 5.381 5.381 5.390 5.295 5.416 130,454,286 5.3595 1.80%
2024-03-01 0 6.110 6.110 6.120 6.080 6.170 83,319,547 509,926,645 6.1201 5.286 5.286 5.295 5.260 5.338 96,305,895 5.2949 -0.97%
2024-02-29 0 6.170 6.160 6.170 6.130 6.220 122,462,452 755,479,745 6.1691 5.338 5.329 5.338 5.303 5.381 141,549,689 5.3372 0.16%
2024-02-28 0 6.160 6.160 6.170 6.030 6.250 120,667,816 742,631,728 6.1543 5.329 5.329 5.338 5.217 5.407 139,475,338 5.3245 -0.65%
2024-02-27 0 6.200 6.190 6.200 6.120 6.230 107,347,973 663,114,383 6.1772 5.364 5.355 5.364 5.295 5.390 124,079,438 5.3443 0.16%
2024-02-26 0 6.190 6.190 6.200 6.120 6.330 104,432,694 646,947,261 6.1949 5.355 5.355 5.364 5.295 5.476 120,709,778 5.3595 -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 5.416 5.407 5.416 5.338 5.485 217,120,139 5.4163 -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 5.433 5.425 5.433 5.130 5.450 293,148,344 5.3399 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 5.139 5.139 5.148 5.113 5.208 196,497,419 5.1688 0.68%
2024-02-20 0 5.900 5.900 5.910 5.800 5.930 147,684,202 869,674,357 5.8887 5.104 5.104 5.113 5.018 5.130 170,702,551 5.0947 1.37%
2024-02-19 0 5.820 5.820 5.830 5.660 5.890 122,949,242 714,074,703 5.8079 5.035 5.035 5.044 4.897 5.096 142,112,351 5.0247 2.65%
2024-02-16 0 5.670 5.670 5.680 5.570 5.730 70,629,360 400,285,216 5.6674 4.905 4.905 4.914 4.819 4.957 81,637,790 4.9032 1.25%
2024-02-15 0 5.600 5.590 5.600 5.550 5.620 33,724,673 188,609,501 5.5926 4.845 4.836 4.845 4.802 4.862 38,981,066 4.8385 -0.18%
2024-02-14 0 5.610 5.600 5.610 5.500 5.620 50,488,365 281,970,905 5.5849 4.854 4.845 4.854 4.758 4.862 58,357,580 4.8318 -0.53%
2024-02-09 0 5.640 5.630 5.640 5.520 5.660 37,705,573 211,427,334 5.6073 4.879 4.871 4.879 4.776 4.897 43,582,437 4.8512 0.18%
2024-02-08 0 5.630 5.630 5.640 5.610 5.720 68,106,109 384,682,756 5.6483 4.871 4.871 4.879 4.854 4.949 78,721,260 4.8866 -1.23%
2024-02-07 0 5.700 5.700 5.710 5.600 5.760 121,136,969 688,232,922 5.6814 4.931 4.931 4.940 4.845 4.983 140,017,614 4.9153 -0.35%
2024-02-06 0 5.720 5.720 5.730 5.670 5.850 153,092,318 874,774,702 5.7140 4.949 4.949 4.957 4.905 5.061 176,953,586 4.9435 -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 4.966 4.966 4.975 4.854 5.078 213,152,154 5.0070 0.17%
2024-02-02 0 5.730 5.720 5.730 5.590 5.780 144,839,864 828,534,578 5.7203 4.957 4.949 4.957 4.836 5.001 167,414,888 4.9490 2.50%
2024-02-01 0 5.590 5.590 5.600 5.520 5.670 124,402,703 695,991,298 5.5947 4.836 4.836 4.845 4.776 4.905 143,792,352 4.8403 -1.06%
2024-01-31 0 5.650 5.650 5.660 5.600 5.740 100,559,105 568,344,167 5.6518 4.888 4.888 4.897 4.845 4.966 116,232,444 4.8897 -0.88%
2024-01-30 0 5.700 5.690 5.700 5.650 5.770 134,421,087 766,599,540 5.7030 4.931 4.923 4.931 4.888 4.992 155,372,221 4.9340 -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 5.009 5.001 5.009 4.957 5.104 228,952,208 5.0163 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 4.940 4.931 4.940 4.862 5.018 216,991,710 4.9380 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 4.905 4.905 4.914 4.559 4.966 396,796,705 4.8357 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 4.542 4.533 4.542 4.334 4.585 240,295,539 4.4720 6.06%
2024-01-23 0 4.950 4.940 4.950 4.850 5.040 99,075,005 490,693,968 4.9528 4.283 4.274 4.283 4.196 4.360 114,517,029 4.2849 1.02%
2024-01-22 0 4.900 4.890 4.900 4.810 4.980 144,071,256 703,133,175 4.8805 4.239 4.231 4.239 4.161 4.308 166,526,484 4.2224 -1.41%
2024-01-19 0 4.970 4.960 4.970 4.910 5.020 90,871,451 451,340,599 4.9668 4.300 4.291 4.300 4.248 4.343 105,034,853 4.2971 -0.20%
2024-01-18 0 4.980 4.980 4.990 4.870 5.050 167,943,007 831,211,242 4.9494 4.308 4.308 4.317 4.213 4.369 194,118,933 4.2820 -1.39%
2024-01-17 0 5.050 5.040 5.050 4.990 5.180 176,453,795 892,972,129 5.0607 4.369 4.360 4.369 4.317 4.482 203,956,229 4.3783 -3.26%
2024-01-16 0 5.220 5.210 5.220 5.210 5.330 69,404,899 364,267,449 5.2484 4.516 4.507 4.516 4.507 4.611 80,222,482 4.5407 -1.14%
2024-01-15 0 5.280 5.280 5.290 5.210 5.300 67,717,841 356,098,017 5.2586 4.568 4.568 4.577 4.507 4.585 78,272,476 4.5495 -0.19%
2024-01-12 0 5.290 5.290 5.300 5.200 5.320 78,482,448 414,041,899 5.2756 4.577 4.577 4.585 4.499 4.603 90,714,876 4.5642 0.95%
2024-01-11 0 5.240 5.230 5.240 5.220 5.340 106,767,570 560,971,034 5.2541 4.533 4.525 4.533 4.516 4.620 123,408,572 4.5456 -1.87%
2024-01-10 0 5.340 5.340 5.350 5.320 5.410 88,916,218 476,792,231 5.3623 4.620 4.620 4.629 4.603 4.680 102,774,874 4.6392 -0.74%
2024-01-09 0 5.380 5.380 5.390 5.270 5.440 90,124,368 485,353,039 5.3854 4.655 4.655 4.663 4.559 4.706 104,171,328 4.6592 -0.74%
2024-01-08 0 5.420 5.410 5.420 5.360 5.550 100,119,160 544,845,036 5.4420 4.689 4.680 4.689 4.637 4.802 115,723,928 4.7081 -0.37%
2024-01-05 0 5.440 5.430 5.440 5.280 5.500 150,698,189 821,457,375 5.4510 4.706 4.698 4.706 4.568 4.758 174,186,303 4.7160 1.30%
2024-01-04 0 5.370 5.360 5.370 5.230 5.390 120,549,187 644,266,542 5.3444 4.646 4.637 4.646 4.525 4.663 139,338,219 4.6238 2.68%
2024-01-03 0 5.230 5.230 5.240 5.140 5.280 89,394,031 468,030,487 5.2356 4.525 4.525 4.533 4.447 4.568 103,327,160 4.5296 0.58%
2024-01-02 0 5.200 5.200 5.210 5.140 5.240 50,820,946 264,087,641 5.1964 4.499 4.499 4.507 4.447 4.533 58,741,998 4.4957 0.78%
2023-12-29 0 5.160 5.160 5.170 5.100 5.190 42,864,969 220,918,334 5.1538 4.464 4.464 4.473 4.412 4.490 49,545,987 4.4589 0.00%
2023-12-28 0 5.160 5.160 5.170 5.090 5.200 75,622,094 389,421,308 5.1496 4.464 4.464 4.473 4.404 4.499 87,408,701 4.4552 0.58%
2023-12-27 0 5.130 5.120 5.130 4.950 5.170 143,122,905 732,205,548 5.1159 4.438 4.430 4.438 4.283 4.473 165,430,321 4.4261 3.64%
2023-12-22 0 4.950 4.950 4.960 4.900 5.020 88,202,575 438,067,655 4.9666 4.283 4.283 4.291 4.239 4.343 101,950,001 4.2969 1.02%
2023-12-21 0 4.900 4.900 4.910 4.790 4.920 43,736,124 213,348,151 4.8781 4.239 4.239 4.248 4.144 4.257 50,552,922 4.2203 0.20%
2023-12-20 0 4.890 4.890 4.900 4.850 4.990 65,779,619 322,295,801 4.8996 4.231 4.231 4.239 4.196 4.317 76,032,159 4.2389 0.00%
2023-12-19 0 4.890 4.890 4.900 4.870 4.970 62,029,512 303,648,745 4.8952 4.231 4.231 4.239 4.213 4.300 71,697,553 4.2351 -0.61%
2023-12-18 0 4.920 4.910 4.920 4.820 4.990 72,501,764 357,446,608 4.9302 4.257 4.248 4.257 4.170 4.317 83,802,031 4.2654 -0.20%
2023-12-15 0 4.930 4.920 4.930 4.920 5.010 167,038,397 827,219,699 4.9523 4.265 4.257 4.265 4.257 4.334 193,073,328 4.2845 2.07%
2023-12-14 0 4.830 4.820 4.830 4.800 4.920 80,661,578 391,177,932 4.8496 4.179 4.170 4.179 4.153 4.257 93,233,649 4.1957 0.21%
2023-12-13 0 4.820 4.810 4.820 4.790 4.850 83,694,947 403,750,762 4.8241 4.170 4.161 4.170 4.144 4.196 96,739,805 4.1736 -1.03%
2023-12-12 0 4.870 4.860 4.870 4.800 4.900 44,149,086 214,787,250 4.8650 4.213 4.205 4.213 4.153 4.239 51,030,249 4.2090 0.41%
2023-12-11 0 4.850 4.840 4.850 4.740 4.860 75,092,341 361,464,999 4.8136 4.196 4.187 4.196 4.101 4.205 86,796,380 4.1645 -0.21%
2023-12-08 0 4.860 4.850 4.860 4.830 4.920 63,143,123 307,546,632 4.8706 4.205 4.196 4.205 4.179 4.257 72,984,734 4.2138 0.00%
2023-12-07 0 4.860 4.850 4.860 4.730 4.910 132,584,263 640,066,376 4.8276 4.205 4.196 4.205 4.092 4.248 153,249,106 4.1766 -2.21%
2023-12-06 0 4.970 4.970 4.980 4.900 5.010 75,360,464 374,441,369 4.9687 4.300 4.300 4.308 4.239 4.334 87,106,293 4.2987 -1.19%
2023-12-05 0 5.030 5.020 5.030 4.950 5.140 85,431,274 429,499,858 5.0274 4.352 4.343 4.352 4.283 4.447 98,746,759 4.3495 -1.76%
2023-12-04 0 5.120 5.120 5.130 5.110 5.220 74,195,698 381,969,585 5.1481 4.430 4.430 4.438 4.421 4.516 85,759,985 4.4539 0.20%
2023-12-01 0 5.110 5.110 5.130 5.100 5.180 58,119,190 298,354,519 5.1335 4.421 4.421 4.438 4.412 4.482 67,177,761 4.4413 -0.39%
2023-11-30 0 5.130 5.130 5.140 5.020 5.180 138,755,738 710,461,289 5.1202 4.438 4.438 4.447 4.343 4.482 160,382,479 4.4298 1.18%
2023-11-29 0 5.070 5.060 5.070 5.020 5.180 86,997,077 440,895,589 5.0679 4.386 4.378 4.386 4.343 4.482 100,556,612 4.3846 -0.78%
2023-11-28 0 5.110 5.100 5.110 5.070 5.160 50,544,596 258,350,250 5.1113 4.421 4.412 4.421 4.386 4.464 58,422,576 4.4221 -0.78%
2023-11-27 0 5.150 5.140 5.150 5.110 5.200 31,779,078 163,626,714 5.1489 4.456 4.447 4.456 4.421 4.499 36,732,227 4.4546 0.00%
2023-11-24 0 5.150 5.140 5.150 5.130 5.190 27,837,807 143,429,353 5.1523 4.456 4.447 4.456 4.438 4.490 32,176,662 4.4576 -0.77%
2023-11-23 0 5.190 5.170 5.190 5.120 5.210 56,415,715 291,043,474 5.1589 4.490 4.473 4.490 4.430 4.507 65,208,779 4.4633 -0.38%
2023-11-22 0 5.210 5.200 5.210 5.130 5.230 50,301,023 261,461,842 5.1979 4.507 4.499 4.507 4.438 4.525 58,141,039 4.4970 0.58%
2023-11-21 0 5.180 5.180 5.190 5.160 5.290 77,929,195 407,584,748 5.2302 4.482 4.482 4.490 4.464 4.577 90,075,392 4.5249 0.00%
2023-11-20 0 5.180 5.170 5.180 5.080 5.210 90,737,248 468,010,002 5.1579 4.482 4.473 4.482 4.395 4.507 104,879,733 4.4623 1.37%
2023-11-17 0 5.110 5.100 5.110 5.040 5.140 107,558,703 547,716,739 5.0923 4.421 4.412 4.421 4.360 4.447 124,323,013 4.4056 -1.73%
2023-11-16 0 5.200 5.200 5.210 5.150 5.250 63,991,346 333,274,984 5.2081 4.499 4.499 4.507 4.456 4.542 73,965,162 4.5058 -0.19%
2023-11-15 0 5.210 5.200 5.210 5.100 5.240 99,410,256 516,750,748 5.1982 4.507 4.499 4.507 4.412 4.533 114,904,533 4.4972 2.56%
2023-11-14 0 5.080 5.070 5.080 5.060 5.140 66,416,938 338,718,485 5.0999 4.395 4.386 4.395 4.378 4.447 76,768,812 4.4122 0.59%
2023-11-13 0 5.050 5.050 5.060 4.940 5.070 65,951,372 331,411,113 5.0251 4.369 4.369 4.378 4.274 4.386 76,230,682 4.3475 2.23%
2023-11-10 0 4.940 4.930 4.940 4.860 4.960 90,873,977 446,499,796 4.9134 4.274 4.265 4.274 4.205 4.291 105,037,773 4.2508 -0.40%
2023-11-09 0 4.960 4.960 4.970 4.910 4.980 105,748,497 523,090,288 4.9466 4.291 4.291 4.300 4.248 4.308 122,230,665 4.2795 -0.40%
2023-11-08 0 4.980 4.970 4.980 4.940 5.060 120,206,308 598,427,356 4.9783 4.308 4.300 4.308 4.274 4.378 138,941,898 4.3070 -2.16%
2023-11-07 0 5.090 5.080 5.090 5.000 5.110 104,238,133 527,727,318 5.0627 4.404 4.395 4.404 4.326 4.421 120,484,892 4.3800 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 4.378 4.378 4.386 4.352 4.551 238,103,782 4.4009 -3.44%
2023-11-03 0 5.240 5.240 5.250 5.210 5.300 62,119,255 326,590,101 5.2575 4.533 4.533 4.542 4.507 4.585 71,801,284 4.5485 0.96%
2023-11-02 0 5.190 5.190 5.200 5.180 5.300 80,370,947 420,373,454 5.2304 4.490 4.490 4.499 4.482 4.585 92,897,720 4.5251 0.58%
2023-11-01 0 5.160 5.150 5.160 5.080 5.180 68,670,483 352,720,254 5.1364 4.464 4.456 4.464 4.395 4.482 79,373,599 4.4438 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 4.412 4.404 4.412 4.265 4.525 247,968,139 4.3701 -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 4.464 4.456 4.464 4.404 4.585 230,519,088 4.4542 -3.37%
2023-10-27 0 5.340 5.330 5.340 5.280 5.380 93,114,207 496,488,945 5.3320 4.620 4.611 4.620 4.568 4.655 107,627,169 4.6130 0.38%
2023-10-26 0 5.320 5.310 5.320 5.240 5.350 93,655,106 495,542,489 5.2911 4.603 4.594 4.603 4.533 4.629 108,252,374 4.5777 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 4.594 4.585 4.594 4.533 4.810 222,119,038 4.6183 -3.98%
2023-10-24 0 5.530 5.520 5.530 5.440 5.560 96,718,947 532,804,598 5.5088 4.784 4.776 4.784 4.706 4.810 111,793,751 4.7660 -1.60%
2023-10-20 0 5.620 5.610 5.620 5.600 5.690 76,363,436 430,209,512 5.6337 4.862 4.854 4.862 4.845 4.923 88,265,590 4.8740 -0.35%
2023-10-19 0 5.640 5.640 5.650 5.600 5.730 99,122,480 560,988,625 5.6595 4.879 4.879 4.888 4.845 4.957 114,571,904 4.8964 -2.08%
2023-10-18 0 5.760 5.750 5.760 5.690 5.790 87,287,059 502,283,275 5.7544 4.983 4.975 4.983 4.923 5.009 100,891,791 4.9784 1.05%
2023-10-17 0 5.700 5.690 5.700 5.590 5.710 93,626,252 529,834,287 5.6590 4.931 4.923 4.931 4.836 4.940 108,219,023 4.8959 0.71%
2023-10-16 0 5.660 5.650 5.660 5.630 5.770 102,649,149 582,188,546 5.6716 4.897 4.888 4.897 4.871 4.992 118,648,246 4.9068 0.53%
2023-10-13 0 5.630 5.620 5.630 5.590 5.670 103,641,549 583,148,679 5.6266 4.871 4.862 4.871 4.836 4.905 119,795,324 4.8679 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 4.862 4.854 4.862 4.767 4.975 251,512,416 4.8410 -1.75%
2023-10-11 0 5.720 5.710 5.720 5.670 5.820 108,864,526 622,070,487 5.7142 4.949 4.940 4.949 4.905 5.035 125,832,364 4.9436 0.35%
2023-10-10 0 5.700 5.690 5.700 5.660 5.780 93,673,605 534,343,984 5.7043 4.931 4.923 4.931 4.897 5.001 108,273,756 4.9351 1.06%
2023-10-09 0 5.640 5.640 5.650 5.600 5.740 109,542,515 621,611,294 5.6746 4.879 4.879 4.888 4.845 4.966 126,616,026 4.9094 2.55%
2023-10-06 0 5.500 5.500 5.510 5.450 5.530 31,587,101 173,470,967 5.4918 4.758 4.758 4.767 4.715 4.784 36,510,328 4.7513 0.36%
2023-10-05 0 5.480 5.480 5.490 5.350 5.500 49,866,603 271,973,627 5.4540 4.741 4.741 4.750 4.629 4.758 57,638,909 4.7186 0.00%
2023-10-04 0 5.480 5.480 5.490 5.420 5.580 72,372,948 395,968,100 5.4712 4.741 4.741 4.750 4.689 4.828 83,653,137 4.7335 -2.14%
2023-10-03 0 5.600 5.600 5.610 5.540 5.790 135,814,676 760,714,781 5.6011 4.845 4.845 4.854 4.793 5.009 156,983,017 4.8458 -5.08%
2023-09-29 0 5.900 5.900 5.910 5.880 5.960 64,227,667 380,438,537 5.9233 5.104 5.104 5.113 5.087 5.156 74,238,317 5.1246 0.00%
2023-09-28 0 5.900 5.890 5.900 5.870 6.020 142,248,909 842,035,909 5.9195 5.104 5.096 5.104 5.078 5.208 164,420,102 5.1212 1.37%
2023-09-27 0 5.820 5.810 5.820 5.740 5.870 63,814,831 371,651,508 5.8239 5.035 5.027 5.035 4.966 5.078 73,761,135 5.0386 1.39%
2023-09-26 0 5.740 5.740 5.750 5.720 5.850 106,175,995 612,551,206 5.7692 4.966 4.966 4.975 4.949 5.061 122,724,793 4.9913 -0.69%
2023-09-25 0 5.780 5.780 5.790 5.750 5.850 63,914,684 369,369,117 5.7791 5.001 5.001 5.009 4.975 5.061 73,876,552 4.9998 -0.52%
2023-09-22 0 5.810 5.800 5.810 5.670 5.810 84,943,658 489,440,559 5.7619 5.027 5.018 5.027 4.905 5.027 98,183,143 4.9850 0.69%
2023-09-21 0 5.770 5.760 5.770 5.750 5.900 101,287,530 586,537,274 5.7908 4.992 4.983 4.992 4.975 5.104 117,074,403 5.0100 -0.69%
2023-09-20 0 5.810 5.800 5.810 5.720 5.870 120,944,389 703,175,176 5.8140 5.027 5.018 5.027 4.949 5.078 139,795,018 5.0300 1.22%
2023-09-19 0 5.740 5.740 5.750 5.670 5.800 91,481,534 524,226,968 5.7304 4.966 4.966 4.975 4.905 5.018 105,740,025 4.9577 -0.17%
2023-09-18 0 5.750 5.740 5.750 5.650 5.800 134,281,940 767,001,853 5.7119 4.975 4.966 4.975 4.888 5.018 155,211,386 4.9417 -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 5.027 5.018 5.027 4.992 5.208 264,793,389 5.0882 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 5.027 5.018 5.027 4.758 5.027 241,163,240 4.9263 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 4.750 4.741 4.750 4.689 4.923 227,200,945 4.7574 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 4.750 4.750 4.758 4.732 5.113 376,144,350 4.8113 -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 4.993 4.993 5.001 4.943 5.034 259,861,450 4.9808 -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 5.009 5.001 5.009 4.860 5.034 248,758,432 4.9871 2.91%
2023-09-06 0 5.850 5.850 5.860 5.770 5.930 144,622,263 843,367,704 5.8315 4.868 4.868 4.876 4.801 4.935 173,798,717 4.8526 0.17%
2023-09-05 0 5.840 5.840 5.850 5.810 5.940 120,821,780 708,635,029 5.8651 4.860 4.860 4.868 4.835 4.943 145,196,666 4.8805 -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 4.885 4.885 4.893 4.793 4.951 299,408,469 4.8779 3.71%
2023-08-31 0 5.660 5.650 5.660 5.490 5.680 163,142,923 915,743,912 5.6131 4.710 4.702 4.710 4.568 4.726 196,055,781 4.6708 0.71%
2023-08-30 0 5.620 5.620 5.630 5.580 5.700 84,311,212 474,397,000 5.6267 4.677 4.677 4.685 4.643 4.743 101,320,365 4.6821 -0.88%
2023-08-29 0 5.670 5.660 5.670 5.640 5.730 55,702,449 316,020,563 5.6734 4.718 4.710 4.718 4.693 4.768 66,939,999 4.7210 0.53%
2023-08-28 0 5.640 5.640 5.650 5.630 5.770 76,650,724 436,663,088 5.6968 4.693 4.693 4.702 4.685 4.801 92,114,431 4.7404 1.08%
2023-08-25 0 5.580 5.580 5.600 5.580 5.670 42,395,103 238,242,113 5.6196 4.643 4.643 4.660 4.643 4.718 50,947,996 4.6762 -0.71%
2023-08-24 0 5.620 5.610 5.620 5.600 5.690 49,969,511 281,472,572 5.6329 4.677 4.668 4.677 4.660 4.735 60,050,484 4.6873 -0.18%
2023-08-23 0 5.630 5.620 5.630 5.520 5.690 97,215,801 546,961,636 5.6263 4.685 4.677 4.685 4.593 4.735 116,828,358 4.6818 1.62%
2023-08-22 0 5.540 5.540 5.550 5.470 5.600 77,683,679 429,613,791 5.5303 4.610 4.610 4.618 4.552 4.660 93,355,777 4.6019 0.36%
2023-08-21 0 5.520 5.510 5.520 5.490 5.600 74,959,029 413,710,425 5.5192 4.593 4.585 4.593 4.568 4.660 90,081,449 4.5926 -1.60%
2023-08-18 0 5.610 5.610 5.620 5.600 5.750 83,533,704 472,795,989 5.6599 4.668 4.668 4.677 4.660 4.785 100,386,001 4.7098 0.00%
2023-08-17 0 5.610 5.610 5.620 5.540 5.630 91,489,178 510,452,995 5.5794 4.668 4.668 4.677 4.610 4.685 109,946,432 4.6427 -0.71%
2023-08-16 0 5.650 5.640 5.650 5.550 5.680 91,545,844 515,634,956 5.6325 4.702 4.693 4.702 4.618 4.726 110,014,530 4.6870 -1.57%
2023-08-15 0 5.740 5.730 5.740 5.720 5.800 46,095,725 265,237,048 5.7540 4.776 4.768 4.776 4.760 4.826 55,395,191 4.7881 -0.52%
2023-08-14 0 5.770 5.770 5.780 5.750 5.850 91,410,966 529,201,076 5.7893 4.801 4.801 4.810 4.785 4.868 109,852,441 4.8174 -1.70%
2023-08-11 0 5.870 5.870 5.880 5.850 5.920 85,778,244 504,779,426 5.8847 4.885 4.885 4.893 4.868 4.926 103,083,360 4.8968 -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 4.918 4.918 4.926 4.818 4.976 207,038,513 4.9130 2.07%
2023-08-09 0 5.790 5.780 5.790 5.680 5.800 73,552,551 423,979,503 5.7643 4.818 4.810 4.818 4.726 4.826 88,391,225 4.7966 1.05%
2023-08-08 0 5.730 5.720 5.730 5.620 5.800 123,022,320 704,601,841 5.7274 4.768 4.760 4.768 4.677 4.826 147,841,148 4.7659 1.60%
2023-08-07 0 5.640 5.640 5.650 5.550 5.720 97,114,073 549,855,150 5.6620 4.693 4.693 4.702 4.618 4.760 116,706,107 4.7115 1.81%
2023-08-04 0 5.540 5.530 5.540 5.510 5.640 94,149,971 524,607,016 5.5720 4.610 4.602 4.610 4.585 4.693 113,144,020 4.6366 1.09%
2023-08-03 0 5.480 5.470 5.480 5.460 5.650 111,115,335 613,844,383 5.5244 4.560 4.552 4.560 4.543 4.702 133,532,018 4.5970 -2.14%
2023-08-02 0 5.600 5.600 5.610 5.570 5.780 111,049,301 626,217,265 5.6391 4.660 4.660 4.668 4.635 4.810 133,452,662 4.6924 -2.95%
2023-08-01 0 5.770 5.750 5.770 5.670 5.880 96,511,137 557,136,724 5.7728 4.801 4.785 4.801 4.718 4.893 115,981,533 4.8037 1.41%
2023-07-31 0 5.690 5.680 5.690 5.570 5.710 113,099,250 641,448,716 5.6716 4.735 4.726 4.735 4.635 4.751 135,916,173 4.7194 0.35%
2023-07-28 0 5.670 5.670 5.680 5.640 5.700 70,245,460 398,775,589 5.6769 4.718 4.718 4.726 4.693 4.743 84,416,953 4.7239 -0.53%
2023-07-27 0 5.700 5.690 5.700 5.670 5.810 71,515,565 407,889,880 5.7035 4.743 4.735 4.743 4.718 4.835 85,943,292 4.7460 -0.18%
2023-07-26 0 5.710 5.710 5.720 5.630 5.800 91,911,486 523,336,636 5.6939 4.751 4.751 4.760 4.685 4.826 110,453,937 4.7381 -0.70%
2023-07-25 0 5.750 5.750 5.760 5.730 5.940 110,458,516 638,863,181 5.7837 4.785 4.785 4.793 4.768 4.943 132,742,691 4.8128 -0.17%
2023-07-24 0 5.760 5.760 5.770 5.720 5.870 65,136,779 376,234,160 5.7761 4.793 4.793 4.801 4.760 4.885 78,277,634 4.8064 -1.54%
2023-07-21 0 5.850 5.850 5.860 5.750 5.860 41,065,584 239,282,723 5.8268 4.868 4.868 4.876 4.785 4.876 49,350,257 4.8487 0.52%
2023-07-20 0 5.820 5.820 5.830 5.810 5.960 63,485,947 372,673,129 5.8702 4.843 4.843 4.851 4.835 4.959 76,293,759 4.8847 -0.85%
2023-07-19 0 5.870 5.860 5.870 5.780 5.880 58,914,254 344,430,022 5.8463 4.885 4.876 4.885 4.810 4.893 70,799,762 4.8648 1.56%
2023-07-18 0 5.780 5.780 5.790 5.750 5.870 62,666,666 364,664,679 5.8191 4.810 4.810 4.818 4.785 4.885 75,309,195 4.8422 -1.37%
2023-07-14 0 5.860 5.850 5.860 5.830 5.990 150,383,998 888,811,300 5.9103 4.876 4.868 4.876 4.851 4.984 180,722,839 4.9181 1.03%
2023-07-13 0 5.800 5.790 5.800 5.520 5.820 141,661,507 816,150,604 5.7613 4.826 4.818 4.826 4.593 4.843 170,240,651 4.7941 4.69%
2023-07-12 0 5.540 5.530 5.540 5.480 5.620 86,750,243 482,787,278 5.5653 4.610 4.602 4.610 4.560 4.677 104,251,452 4.6310 1.84%
2023-07-11 0 5.440 5.430 5.440 5.320 5.500 93,412,646 507,676,759 5.4348 4.527 4.518 4.527 4.427 4.577 112,257,945 4.5224 1.12%
2023-07-10 0 5.380 5.370 5.380 5.350 5.540 56,793,456 306,628,612 5.3990 4.477 4.469 4.477 4.452 4.610 68,251,109 4.4927 -0.19%
2023-07-07 0 5.390 5.390 5.400 5.330 5.440 134,417,790 728,734,826 5.4214 4.485 4.485 4.493 4.435 4.527 161,535,568 4.5113 -1.28%
2023-07-06 0 5.460 5.450 5.460 5.420 5.710 127,380,454 705,666,047 5.5398 4.543 4.535 4.543 4.510 4.751 153,078,503 4.6098 -2.33%
2023-07-05 0 5.590 5.590 5.600 5.590 5.720 53,349,988 300,472,521 5.6321 4.652 4.652 4.660 4.652 4.760 64,112,947 4.6866 -1.58%
2023-07-04 0 5.680 5.680 5.690 5.590 5.770 51,927,989 295,671,269 5.6939 4.726 4.726 4.735 4.652 4.801 62,404,070 4.7380 0.35%
2023-07-03 0 5.660 5.650 5.660 5.400 5.700 79,369,497 445,144,254 5.6085 4.710 4.702 4.710 4.493 4.743 95,381,696 4.6670 4.43%
2023-06-30 0 5.420 5.420 5.430 5.400 5.500 76,159,444 414,452,629 5.4419 4.510 4.510 4.518 4.493 4.577 91,524,039 4.5283 0.00%
2023-06-29 0 5.420 5.410 5.420 5.380 5.580 77,709,320 423,630,708 5.4515 4.510 4.502 4.510 4.477 4.643 93,386,591 4.5363 -2.17%
2023-06-28 0 5.540 5.530 5.540 5.470 5.550 46,278,198 255,490,221 5.5207 4.610 4.602 4.610 4.552 4.618 55,614,476 4.5940 0.54%
2023-06-27 0 5.510 5.510 5.520 5.390 5.570 81,954,505 449,281,403 5.4821 4.585 4.585 4.593 4.485 4.635 98,488,210 4.5618 1.66%
2023-06-26 0 5.420 5.420 5.440 5.410 5.510 81,209,499 442,666,091 5.4509 4.510 4.510 4.527 4.502 4.585 97,592,905 4.5358 -0.37%
2023-06-23 0 5.440 5.440 5.460 5.390 5.500 54,590,022 297,334,798 5.4467 4.527 4.527 4.543 4.485 4.577 65,603,148 4.5323 -0.91%
2023-06-21 0 5.490 5.480 5.490 5.320 5.530 95,047,648 519,181,114 5.4623 4.568 4.560 4.568 4.427 4.602 114,222,796 4.5453 1.29%
2023-06-20 0 5.420 5.410 5.420 5.360 5.540 129,007,250 700,571,619 5.4305 4.510 4.502 4.510 4.460 4.610 155,033,493 4.5188 -1.23%
2023-06-19 0 5.730 5.730 5.740 5.720 5.830 127,584,967 737,336,253 5.7792 4.566 4.566 4.574 4.558 4.646 160,107,758 4.6052 -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 4.622 4.622 4.630 4.582 4.725 270,245,504 4.6371 1.75%
2023-06-15 0 5.700 5.690 5.700 5.480 5.730 159,444,560 897,133,792 5.6266 4.542 4.534 4.542 4.367 4.566 200,088,707 4.4837 1.42%
2023-06-14 0 5.620 5.620 5.630 5.590 5.730 114,000,693 643,833,779 5.6476 4.478 4.478 4.486 4.454 4.566 143,060,706 4.5004 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 4.439 4.439 4.447 4.351 4.478 260,278,219 4.4230 -2.11%
2023-06-12 0 5.690 5.690 5.700 5.660 5.870 171,674,202 989,546,090 5.7641 4.534 4.534 4.542 4.510 4.678 215,435,817 4.5932 -1.39%
2023-06-09 0 5.770 5.760 5.770 5.600 5.790 162,171,839 929,262,318 5.7301 4.598 4.590 4.598 4.462 4.614 203,511,199 4.5661 2.67%
2023-06-08 0 5.620 5.610 5.620 5.500 5.660 125,379,896 702,850,388 5.6058 4.478 4.470 4.478 4.383 4.510 157,340,591 4.4671 2.00%
2023-06-07 0 5.510 5.500 5.510 5.440 5.570 117,689,356 648,914,233 5.5138 4.391 4.383 4.391 4.335 4.439 147,689,649 4.3938 0.00%
2023-06-06 0 5.510 5.510 5.520 5.360 5.550 147,265,980 810,814,800 5.5058 4.391 4.391 4.399 4.271 4.423 184,805,675 4.3874 2.61%
2023-06-05 0 5.370 5.360 5.370 5.310 5.460 92,178,902 495,380,580 5.3741 4.279 4.271 4.279 4.231 4.351 115,676,303 4.2825 0.75%
2023-06-02 0 5.330 5.330 5.340 5.260 5.400 124,361,563 665,282,913 5.3496 4.247 4.247 4.255 4.192 4.303 156,062,674 4.2629 2.90%
2023-06-01 0 5.180 5.170 5.180 5.020 5.230 118,054,178 608,986,615 5.1585 4.128 4.120 4.128 4.000 4.168 148,147,468 4.1107 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 4.032 4.032 4.040 4.032 4.192 289,611,889 4.0673 -5.42%
2023-05-30 0 5.350 5.340 5.350 5.300 5.450 104,337,930 561,290,612 5.3795 4.263 4.255 4.263 4.223 4.343 130,934,799 4.2868 0.19%
2023-05-29 0 5.340 5.330 5.340 5.200 5.440 100,238,800 536,382,817 5.3510 4.255 4.247 4.255 4.144 4.335 125,790,757 4.2641 2.30%
2023-05-25 0 5.220 5.220 5.230 5.170 5.330 124,060,761 649,115,712 5.2322 4.160 4.160 4.168 4.120 4.247 155,685,194 4.1694 -2.06%
2023-05-24 0 5.330 5.330 5.340 5.320 5.440 107,152,940 575,249,454 5.3685 4.247 4.247 4.255 4.239 4.335 134,467,386 4.2780 -1.30%
2023-05-23 0 5.400 5.390 5.400 5.380 5.520 95,474,986 520,187,747 5.4484 4.303 4.295 4.303 4.287 4.399 119,812,595 4.3417 -0.37%
2023-05-22 0 5.420 5.420 5.440 5.360 5.490 63,328,949 343,989,754 5.4318 4.319 4.319 4.335 4.271 4.375 79,472,185 4.3284 0.37%
2023-05-19 0 5.400 5.400 5.410 5.350 5.510 101,723,242 551,770,011 5.4242 4.303 4.303 4.311 4.263 4.391 127,653,599 4.3224 -2.17%
2023-05-18 0 5.520 5.510 5.520 5.390 5.550 100,575,987 552,728,462 5.4956 4.399 4.391 4.399 4.295 4.423 126,213,896 4.3793 3.37%
2023-05-17 0 5.340 5.340 5.350 5.320 5.480 68,334,018 368,403,563 5.3912 4.255 4.255 4.263 4.239 4.367 85,753,100 4.2961 -2.73%
2023-05-16 0 5.490 5.470 5.490 5.370 5.550 98,652,521 539,089,455 5.4645 4.375 4.359 4.375 4.279 4.423 123,800,118 4.3545 1.29%
2023-05-15 0 5.420 5.410 5.420 5.290 5.450 107,800,928 579,453,430 5.3752 4.319 4.311 4.319 4.215 4.343 135,280,553 4.2833 0.93%
2023-05-12 0 5.370 5.370 5.380 5.340 5.520 101,552,687 549,678,439 5.4127 4.279 4.279 4.287 4.255 4.399 127,439,568 4.3132 -0.92%
2023-05-11 0 5.420 5.420 5.430 5.310 5.500 147,936,912 799,529,970 5.4045 4.319 4.319 4.327 4.231 4.383 185,647,635 4.3067 -1.45%
2023-05-10 0 5.500 5.500 5.510 5.400 5.560 142,598,876 785,633,770 5.5094 4.383 4.383 4.391 4.303 4.431 178,948,875 4.3903 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 4.375 4.367 4.375 4.343 4.478 346,153,742 4.4248 0.18%
2023-05-08 0 5.480 5.480 5.490 5.300 5.500 154,751,290 843,993,733 5.4539 4.367 4.367 4.375 4.223 4.383 194,199,072 4.3460 3.98%
2023-05-05 0 5.270 5.260 5.270 5.200 5.390 116,307,007 613,206,101 5.2723 4.200 4.192 4.200 4.144 4.295 145,954,924 4.2013 -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 4.223 4.215 4.223 4.032 4.247 296,142,480 4.1653 2.51%
2023-05-03 0 5.170 5.170 5.180 5.150 5.320 143,167,195 744,973,827 5.2035 4.120 4.120 4.128 4.104 4.239 179,662,065 4.1465 -4.44%
2023-05-02 0 5.410 5.410 5.420 5.350 5.530 80,780,594 437,882,276 5.4206 4.311 4.311 4.319 4.263 4.407 101,372,443 4.3195 -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 4.327 4.327 4.335 4.239 4.375 284,959,069 4.3296 1.69%
2023-04-27 0 5.340 5.330 5.340 5.220 5.370 107,517,394 571,056,651 5.3113 4.255 4.247 4.255 4.160 4.279 134,924,743 4.2324 0.19%
2023-04-26 0 5.330 5.330 5.340 5.240 5.360 111,063,581 590,241,560 5.3144 4.247 4.247 4.255 4.176 4.271 139,374,892 4.2349 0.00%
2023-04-25 0 5.330 5.320 5.330 5.230 5.380 169,735,669 903,928,726 5.3255 4.247 4.239 4.247 4.168 4.287 213,003,131 4.2437 2.11%
2023-04-24 0 5.220 5.210 5.220 5.160 5.330 162,568,631 850,543,494 5.2319 4.160 4.152 4.160 4.112 4.247 204,009,137 4.1691 -0.19%
2023-04-21 0 5.230 5.230 5.240 5.190 5.310 114,042,248 597,941,229 5.2432 4.168 4.168 4.176 4.136 4.231 143,112,853 4.1781 0.00%
2023-04-20 0 5.230 5.220 5.230 5.130 5.240 149,419,010 777,116,954 5.2009 4.168 4.160 4.168 4.088 4.176 187,507,536 4.1445 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 4.136 4.136 4.144 4.128 4.279 289,656,963 4.1738 -2.26%
2023-04-18 0 5.310 5.300 5.310 5.230 5.350 144,689,340 765,828,224 5.2929 4.231 4.223 4.231 4.168 4.263 181,572,221 4.2178 -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 4.247 4.239 4.247 4.040 4.255 516,674,006 4.1995 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 4.048 4.048 4.064 3.992 4.096 260,126,795 4.0492 1.40%
2023-04-13 0 5.010 5.010 5.020 4.950 5.150 188,799,556 951,498,277 5.0397 3.992 3.992 4.000 3.945 4.104 236,926,610 4.0160 0.60%
2023-04-12 0 4.980 4.970 4.980 4.870 5.000 160,212,784 795,851,282 4.9675 3.968 3.960 3.968 3.881 3.984 201,052,760 3.9584 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 3.889 3.889 3.897 3.889 3.968 283,736,960 3.9237 1.88%
2023-04-06 0 4.790 4.790 4.800 4.720 4.830 127,429,011 609,177,620 4.7805 3.817 3.817 3.825 3.761 3.849 159,912,047 3.8095 -0.62%
2023-04-04 0 4.820 4.810 4.820 4.700 4.830 131,210,703 628,275,299 4.7883 3.841 3.833 3.841 3.745 3.849 164,657,734 3.8156 2.12%
2023-04-03 0 4.720 4.720 4.730 4.700 4.900 175,522,798 838,106,665 4.7749 3.761 3.761 3.769 3.745 3.905 220,265,462 3.8050 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 3.705 3.705 3.713 3.705 3.817 277,658,330 3.7326 -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 3.729 3.721 3.729 3.506 3.753 535,635,060 3.6706 7.83%
2023-03-29 0 4.340 4.340 4.350 4.290 4.390 86,162,432 373,989,446 4.3405 3.458 3.458 3.466 3.419 3.498 108,126,170 3.4588 0.93%
2023-03-28 0 4.300 4.300 4.310 4.240 4.380 94,235,415 405,573,949 4.3038 3.427 3.427 3.435 3.379 3.490 118,257,044 3.4296 0.94%
2023-03-27 0 4.260 4.250 4.260 4.120 4.280 107,577,418 455,228,351 4.2316 3.395 3.387 3.395 3.283 3.411 135,000,068 3.3721 0.24%
2023-03-24 0 4.250 4.250 4.260 4.210 4.380 157,871,694 672,681,466 4.2609 3.387 3.387 3.395 3.355 3.490 198,114,900 3.3954 -2.52%
2023-03-23 0 4.360 4.350 4.360 4.300 4.380 72,469,470 314,800,615 4.3439 3.474 3.466 3.474 3.427 3.490 90,942,724 3.4615 0.93%
2023-03-22 0 4.320 4.310 4.320 4.280 4.380 88,949,621 385,839,840 4.3377 3.442 3.435 3.442 3.411 3.490 111,623,844 3.4566 1.65%
2023-03-21 0 4.250 4.240 4.250 4.190 4.310 75,424,095 319,418,886 4.2350 3.387 3.379 3.387 3.339 3.435 94,650,514 3.3747 -0.47%
2023-03-20 0 4.270 4.260 4.270 4.230 4.390 159,532,127 684,950,743 4.2935 3.403 3.395 3.403 3.371 3.498 200,198,596 3.4214 -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 3.498 3.490 3.498 3.323 3.538 313,725,403 3.4772 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 3.339 3.339 3.347 3.275 3.403 437,789,436 3.3227 -3.90%
2023-03-15 0 4.360 4.350 4.360 4.250 4.380 145,242,685 629,205,151 4.3321 3.474 3.466 3.474 3.387 3.490 182,266,620 3.4521 0.93%
2023-03-14 0 4.320 4.310 4.320 4.270 4.450 156,399,294 676,426,940 4.3250 3.442 3.435 3.442 3.403 3.546 196,267,170 3.4465 -3.79%
2023-03-13 0 4.490 4.480 4.490 4.360 4.490 178,933,048 797,306,017 4.4559 3.578 3.570 3.578 3.474 3.578 224,545,022 3.5508 3.94%
2023-03-10 0 4.320 4.320 4.330 4.270 4.430 145,855,181 632,454,501 4.3362 3.442 3.442 3.450 3.403 3.530 183,035,248 3.4554 -2.26%
2023-03-09 0 4.420 4.420 4.430 4.420 4.550 111,619,256 497,765,912 4.4595 3.522 3.522 3.530 3.522 3.626 140,072,214 3.5536 -1.34%
2023-03-08 0 4.480 4.460 4.480 4.390 4.490 186,958,742 832,108,821 4.4508 3.570 3.554 3.570 3.498 3.578 234,616,552 3.5467 -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 3.586 3.578 3.586 3.427 3.602 439,043,320 3.5666 4.41%
2023-03-06 0 4.310 4.310 4.320 4.240 4.360 135,136,030 584,376,835 4.3244 3.435 3.435 3.442 3.379 3.474 169,583,669 3.4459 0.94%
2023-03-03 0 4.270 4.260 4.270 4.160 4.290 184,716,851 785,289,475 4.2513 3.403 3.395 3.403 3.315 3.419 231,803,179 3.3877 2.89%
2023-03-02 0 4.150 4.140 4.150 4.090 4.200 105,665,710 439,959,666 4.1637 3.307 3.299 3.307 3.259 3.347 132,601,045 3.3179 0.97%
2023-03-01 0 4.110 4.100 4.110 4.030 4.140 104,919,020 430,733,114 4.1054 3.275 3.267 3.275 3.211 3.299 131,664,016 3.2715 2.24%
2023-02-28 0 4.020 4.020 4.030 4.020 4.120 119,442,145 483,387,608 4.0470 3.203 3.203 3.211 3.203 3.283 149,889,243 3.2250 -1.47%
2023-02-27 0 4.080 4.080 4.090 4.070 4.140 72,112,541 295,183,775 4.0934 3.251 3.251 3.259 3.243 3.299 90,494,809 3.2619 -0.97%
2023-02-24 0 4.120 4.120 4.130 4.110 4.180 79,589,027 329,124,951 4.1353 3.283 3.283 3.291 3.275 3.331 99,877,133 3.2953 -0.24%
2023-02-23 0 4.130 4.130 4.140 4.120 4.180 58,928,917 244,057,441 4.1416 3.291 3.291 3.299 3.283 3.331 73,950,537 3.3003 -0.48%
2023-02-22 0 4.150 4.150 4.160 4.140 4.220 81,005,364 337,621,100 4.1679 3.307 3.307 3.315 3.299 3.363 101,654,509 3.3213 -0.95%
2023-02-21 0 4.190 4.190 4.200 4.140 4.210 78,621,834 328,714,995 4.1810 3.339 3.339 3.347 3.299 3.355 98,663,392 3.3317 0.48%
2023-02-20 0 4.170 4.160 4.170 4.120 4.190 67,424,262 280,832,677 4.1652 3.323 3.315 3.323 3.283 3.339 84,611,437 3.3191 0.97%
2023-02-17 0 4.130 4.130 4.140 4.100 4.170 49,200,636 203,497,873 4.1361 3.291 3.291 3.299 3.267 3.323 61,742,412 3.2959 0.24%
2023-02-16 0 4.120 4.110 4.120 4.090 4.160 62,001,031 255,887,033 4.1271 3.283 3.275 3.283 3.259 3.315 77,805,766 3.2888 0.49%
2023-02-15 0 4.100 4.090 4.100 4.070 4.140 75,240,201 308,149,523 4.0955 3.267 3.259 3.267 3.243 3.299 94,419,744 3.2636 -0.73%
2023-02-14 0 4.130 4.130 4.140 4.100 4.170 67,690,207 280,169,392 4.1390 3.291 3.291 3.299 3.267 3.323 84,945,175 3.2982 0.00%
2023-02-13 0 4.130 4.130 4.140 4.070 4.160 71,274,077 293,918,098 4.1238 3.291 3.291 3.299 3.243 3.315 89,442,612 3.2861 0.73%
2023-02-10 0 4.100 4.090 4.100 4.080 4.130 59,526,250 243,965,013 4.0984 3.267 3.259 3.267 3.251 3.291 74,700,136 3.2659 -0.49%
2023-02-09 0 4.120 4.110 4.120 4.090 4.150 53,741,844 221,071,576 4.1136 3.283 3.275 3.283 3.259 3.307 67,441,223 3.2780 0.00%
2023-02-08 0 4.120 4.120 4.130 4.110 4.170 70,408,737 291,239,001 4.1364 3.283 3.283 3.291 3.275 3.323 88,356,687 3.2962 0.49%
2023-02-07 0 4.100 4.090 4.100 4.070 4.120 86,083,700 352,232,135 4.0917 3.267 3.259 3.267 3.243 3.283 108,027,368 3.2606 0.74%
2023-02-06 0 4.070 4.060 4.070 4.020 4.080 85,349,162 346,693,424 4.0621 3.243 3.235 3.243 3.203 3.251 107,105,589 3.2369 -0.73%
2023-02-03 0 4.100 4.100 4.110 4.070 4.200 132,912,446 545,583,390 4.1048 3.267 3.267 3.275 3.243 3.347 166,793,269 3.2710 -2.61%
2023-02-02 0 4.210 4.200 4.210 4.160 4.230 63,687,829 267,372,829 4.1982 3.355 3.347 3.355 3.315 3.371 79,922,547 3.3454 -0.24%
2023-02-01 0 4.220 4.210 4.220 4.160 4.250 102,640,662 432,521,852 4.2139 3.363 3.355 3.363 3.315 3.387 128,804,879 3.3580 1.20%
2023-01-31 0 4.170 4.160 4.170 4.150 4.240 189,898,977 798,209,014 4.2033 3.323 3.315 3.323 3.307 3.379 238,306,285 3.3495 -0.24%
2023-01-30 0 4.180 4.170 4.180 4.140 4.230 186,595,287 783,026,516 4.1964 3.331 3.323 3.331 3.299 3.371 234,160,449 3.3440 -0.48%
2023-01-27 0 4.200 4.200 4.210 4.140 4.220 115,000,443 482,310,898 4.1940 3.347 3.347 3.355 3.299 3.363 144,315,303 3.3421 0.72%
2023-01-26 0 4.170 4.160 4.170 4.060 4.180 230,656,054 955,576,938 4.1429 3.323 3.315 3.323 3.235 3.331 289,452,783 3.3013 3.73%
2023-01-20 0 4.020 4.010 4.020 3.930 4.050 180,440,539 723,085,000 4.0073 3.203 3.195 3.203 3.132 3.227 226,436,789 3.1933 3.61%
2023-01-19 0 3.880 3.870 3.880 3.850 3.930 111,894,396 434,637,627 3.8844 3.092 3.084 3.092 3.068 3.132 140,417,491 3.0953 -1.02%
2023-01-18 0 3.920 3.910 3.920 3.840 3.920 94,380,118 367,371,927 3.8925 3.124 3.116 3.124 3.060 3.124 118,438,633 3.1018 1.29%
2023-01-17 0 3.870 3.860 3.870 3.840 3.900 75,792,477 292,545,703 3.8598 3.084 3.076 3.084 3.060 3.108 95,112,801 3.0758 -0.26%
2023-01-16 0 3.880 3.870 3.880 3.830 3.940 142,107,432 553,938,535 3.8980 3.092 3.084 3.092 3.052 3.140 178,332,157 3.1062 1.31%
2023-01-13 0 3.830 3.820 3.830 3.750 3.870 177,551,677 681,899,420 3.8406 3.052 3.044 3.052 2.988 3.084 222,811,524 3.0604 2.13%
2023-01-12 0 3.750 3.740 3.750 3.630 3.790 235,857,735 882,427,423 3.7414 2.988 2.980 2.988 2.893 3.020 295,980,429 2.9814 3.88%
2023-01-11 0 3.610 3.610 3.620 3.560 3.640 104,442,648 377,670,595 3.6161 2.877 2.877 2.885 2.837 2.901 131,066,211 2.8815 0.84%
2023-01-10 0 3.580 3.580 3.590 3.570 3.650 68,743,826 246,733,221 3.5892 2.853 2.853 2.861 2.845 2.909 86,267,373 2.8601 -0.56%
2023-01-09 0 3.600 3.600 3.610 3.580 3.620 61,835,877 222,612,084 3.6000 2.869 2.869 2.877 2.853 2.885 77,598,512 2.8688 0.28%
2023-01-06 0 3.590 3.590 3.600 3.570 3.610 41,181,330 147,863,095 3.5905 2.861 2.861 2.869 2.845 2.877 51,678,897 2.8612 0.28%
2023-01-05 0 3.580 3.570 3.580 3.530 3.590 76,744,715 273,531,103 3.5642 2.853 2.845 2.853 2.813 2.861 96,307,775 2.8402 -0.56%
2023-01-04 0 3.600 3.590 3.600 3.560 3.620 63,603,042 228,245,918 3.5886 2.869 2.861 2.869 2.837 2.885 79,816,147 2.8596 0.00%
2023-01-03 0 3.600 3.600 3.610 3.510 3.640 56,950,573 204,627,880 3.5931 2.869 2.869 2.877 2.797 2.901 71,467,891 2.8632 0.84%
2022-12-30 0 3.570 3.570 3.580 3.560 3.620 42,505,769 152,170,950 3.5800 2.845 2.845 2.853 2.837 2.885 53,340,950 2.8528 0.28%
2022-12-29 0 3.560 3.550 3.560 3.530 3.600 55,877,756 199,164,049 3.5643 2.837 2.829 2.837 2.813 2.869 70,121,602 2.8403 -1.39%
2022-12-28 0 3.610 3.600 3.610 3.560 3.670 92,639,111 335,634,001 3.6230 2.877 2.869 2.877 2.837 2.925 116,253,825 2.8871 2.56%
2022-12-23 0 3.520 3.520 3.530 3.500 3.570 44,684,030 157,661,825 3.5284 2.805 2.805 2.813 2.789 2.845 56,074,474 2.8117 -0.85%
2022-12-22 0 3.550 3.550 3.560 3.520 3.580 82,142,043 292,053,519 3.5555 2.829 2.829 2.837 2.805 2.853 103,080,940 2.8332 1.43%
2022-12-21 0 3.500 3.490 3.500 3.460 3.510 33,910,427 118,387,317 3.4912 2.789 2.781 2.789 2.757 2.797 42,554,562 2.7820 0.29%
2022-12-20 0 3.490 3.490 3.500 3.470 3.520 48,796,478 170,416,653 3.4924 2.781 2.781 2.789 2.765 2.805 61,235,229 2.7830 -0.57%
2022-12-19 0 3.510 3.500 3.510 3.480 3.580 69,271,079 243,299,365 3.5123 2.797 2.789 2.797 2.773 2.853 86,929,028 2.7988 -1.13%
2022-12-16 0 3.550 3.550 3.560 3.530 3.580 80,523,969 286,259,149 3.5550 2.829 2.829 2.837 2.813 2.853 101,050,402 2.8328 -0.28%
2022-12-15 0 3.560 3.550 3.560 3.510 3.590 55,611,637 197,293,837 3.5477 2.837 2.829 2.837 2.797 2.861 69,787,646 2.8271 0.56%
2022-12-14 0 3.540 3.530 3.540 3.500 3.580 97,338,822 345,324,352 3.5477 2.821 2.813 2.821 2.789 2.853 122,151,543 2.8270 1.72%
2022-12-13 0 3.480 3.470 3.480 3.470 3.510 75,051,225 261,634,231 3.4861 2.773 2.765 2.773 2.765 2.797 94,182,596 2.7779 -0.57%
2022-12-12 0 3.500 3.480 3.500 3.420 3.510 79,929,266 277,809,593 3.4757 2.789 2.773 2.789 2.725 2.797 100,304,102 2.7697 0.86%
2022-12-09 0 3.470 3.460 3.470 3.430 3.490 110,197,497 381,994,458 3.4665 2.765 2.757 2.765 2.733 2.781 138,288,034 2.7623 0.29%
2022-12-08 0 3.460 3.450 3.460 3.450 3.530 79,431,190 275,983,091 3.4745 2.757 2.749 2.757 2.749 2.813 99,679,061 2.7687 -0.86%
2022-12-07 0 3.490 3.490 3.500 3.460 3.570 121,602,129 426,542,744 3.5077 2.781 2.781 2.789 2.757 2.845 152,599,830 2.7952 -2.51%
2022-12-06 0 3.580 3.580 3.590 3.500 3.590 88,486,354 314,454,902 3.5537 2.853 2.853 2.861 2.789 2.861 111,042,485 2.8318 -0.56%
2022-12-05 0 3.600 3.600 3.610 3.550 3.650 185,201,794 666,112,354 3.5967 2.869 2.869 2.877 2.829 2.909 232,411,739 2.8661 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 2.845 2.829 2.845 2.733 2.845 458,088,550 2.8276 2.00%
2022-12-01 0 3.500 3.500 3.510 3.470 3.600 106,954,460 376,493,933 3.5201 2.789 2.789 2.797 2.765 2.869 134,218,311 2.8051 -1.13%
2022-11-30 0 3.540 3.540 3.550 3.450 3.560 192,258,349 679,030,270 3.5319 2.821 2.821 2.829 2.749 2.837 241,267,086 2.8144 1.72%
2022-11-29 0 3.480 3.480 3.490 3.410 3.500 105,773,123 366,581,066 3.4657 2.773 2.773 2.781 2.717 2.789 132,735,839 2.7617 2.65%
2022-11-28 0 3.390 3.390 3.400 3.350 3.420 66,867,721 226,549,287 3.3880 2.701 2.701 2.709 2.670 2.725 83,913,028 2.6998 -1.74%
2022-11-25 0 3.450 3.450 3.460 3.420 3.490 60,339,248 208,940,374 3.4628 2.749 2.749 2.757 2.725 2.781 75,720,376 2.7594 0.88%
2022-11-24 0 3.420 3.410 3.420 3.380 3.450 42,611,451 145,878,171 3.4234 2.725 2.717 2.725 2.693 2.749 53,473,572 2.7280 -0.29%
2022-11-23 0 3.430 3.430 3.440 3.410 3.490 77,493,119 267,483,979 3.4517 2.733 2.733 2.741 2.717 2.781 97,246,955 2.7506 0.88%
2022-11-22 0 3.400 3.390 3.400 3.340 3.440 93,964,103 318,883,990 3.3937 2.709 2.701 2.709 2.662 2.741 117,916,572 2.7043 2.41%
2022-11-21 0 3.320 3.320 3.330 3.260 3.330 68,703,280 226,742,735 3.3003 2.646 2.646 2.654 2.598 2.654 86,216,491 2.6299 -1.19%
2022-11-18 0 3.360 3.350 3.360 3.320 3.390 74,150,439 248,533,956 3.3518 2.677 2.670 2.677 2.646 2.701 93,052,190 2.6709 -0.59%
2022-11-17 0 3.380 3.380 3.390 3.360 3.440 77,039,379 261,158,038 3.3899 2.693 2.693 2.701 2.677 2.741 96,677,552 2.7013 -1.17%
2022-11-16 0 3.420 3.420 3.430 3.370 3.490 130,349,230 448,882,938 3.4437 2.725 2.725 2.733 2.685 2.781 163,576,662 2.7442 0.88%
2022-11-15 0 3.390 3.380 3.390 3.340 3.430 109,417,065 370,841,947 3.3893 2.701 2.693 2.701 2.662 2.733 137,308,661 2.7008 0.89%
2022-11-14 0 3.360 3.360 3.370 3.330 3.410 130,130,851 438,736,007 3.3715 2.677 2.677 2.685 2.654 2.717 163,302,616 2.6866 1.51%
2022-11-11 0 3.310 3.310 3.320 3.270 3.340 105,692,490 348,896,999 3.3011 2.638 2.638 2.646 2.606 2.662 132,634,652 2.6305 1.85%
2022-11-10 0 3.250 3.240 3.250 3.140 3.260 140,359,878 447,855,715 3.1908 2.590 2.582 2.590 2.502 2.598 176,139,133 2.5426 -1.52%
2022-11-09 0 3.300 3.290 3.300 3.260 3.360 55,804,591 184,173,921 3.3003 2.630 2.622 2.630 2.598 2.677 70,029,786 2.6299 -0.90%
2022-11-08 0 3.330 3.330 3.340 3.310 3.380 58,226,053 194,204,023 3.3353 2.654 2.654 2.662 2.638 2.693 73,068,505 2.6578 0.60%
2022-11-07 0 3.310 3.300 3.310 3.180 3.350 122,568,796 404,078,835 3.2968 2.638 2.630 2.638 2.534 2.670 153,812,911 2.6271 4.09%
2022-11-04 0 3.180 3.180 3.190 3.090 3.230 108,753,918 346,659,637 3.1876 2.534 2.534 2.542 2.462 2.574 136,476,471 2.5401 2.25%
2022-11-03 0 3.110 3.100 3.110 3.080 3.160 102,119,863 318,138,105 3.1153 2.478 2.470 2.478 2.454 2.518 128,151,323 2.4825 0.32%
2022-11-02 0 3.100 3.100 3.110 3.010 3.130 122,777,051 377,616,228 3.0756 2.470 2.470 2.478 2.399 2.494 154,074,252 2.4509 1.97%
2022-11-01 0 3.040 3.030 3.040 2.980 3.070 169,933,309 514,535,932 3.0279 2.422 2.415 2.422 2.375 2.446 213,251,152 2.4128 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 2.391 2.383 2.391 2.351 2.606 570,834,706 2.4260 -8.26%
2022-10-28 0 3.270 3.270 3.280 3.240 3.350 131,693,354 432,909,443 3.2873 2.606 2.606 2.614 2.582 2.670 165,263,418 2.6195 -0.91%
2022-10-27 0 3.300 3.290 3.300 3.290 3.380 93,036,562 308,880,145 3.3200 2.630 2.622 2.630 2.622 2.693 116,752,590 2.6456 -0.30%
2022-10-26 0 3.310 3.300 3.310 3.270 3.340 54,090,193 178,970,389 3.3087 2.638 2.630 2.638 2.606 2.662 67,878,370 2.6366 0.00%
2022-10-25 0 3.310 3.310 3.320 3.230 3.340 112,736,643 371,972,405 3.2995 2.638 2.638 2.646 2.574 2.662 141,474,435 2.6293 -0.30%
2022-10-24 0 3.320 3.320 3.330 3.280 3.420 81,629,916 272,575,832 3.3392 2.646 2.646 2.654 2.614 2.725 102,438,267 2.6609 -2.35%
2022-10-21 0 3.400 3.390 3.400 3.330 3.430 86,851,732 294,352,601 3.3891 2.709 2.701 2.709 2.654 2.733 108,991,180 2.7007 0.89%
2022-10-20 0 3.370 3.360 3.370 3.280 3.370 94,457,466 315,191,055 3.3369 2.685 2.677 2.685 2.614 2.685 118,535,698 2.6590 1.51%
2022-10-19 0 3.320 3.310 3.320 3.300 3.360 52,976,893 176,400,229 3.3298 2.646 2.638 2.646 2.630 2.677 66,481,277 2.6534 -0.60%
2022-10-18 0 3.340 3.330 3.340 3.300 3.350 58,080,800 193,210,456 3.3266 2.662 2.654 2.662 2.630 2.670 72,886,226 2.6509 0.91%
2022-10-17 0 3.310 3.310 3.320 3.270 3.350 64,380,047 213,358,718 3.3141 2.638 2.638 2.646 2.606 2.670 80,791,219 2.6409 0.30%
2022-10-14 0 3.300 3.290 3.300 3.280 3.360 79,548,706 263,853,034 3.3169 2.630 2.622 2.630 2.614 2.677 99,826,534 2.6431 0.00%
2022-10-13 0 3.300 3.290 3.300 3.270 3.350 66,247,343 218,224,988 3.2941 2.630 2.622 2.630 2.606 2.670 83,134,509 2.6250 -1.20%
2022-10-12 0 3.340 3.330 3.340 3.300 3.370 99,266,193 331,232,830 3.3368 2.662 2.654 2.662 2.630 2.685 124,570,222 2.6590 -1.47%
2022-10-11 0 3.390 3.380 3.390 3.360 3.420 69,154,303 234,387,713 3.3893 2.701 2.693 2.701 2.677 2.725 86,782,485 2.7009 -0.59%
2022-10-10 0 3.410 3.400 3.410 3.360 3.450 93,995,186 320,791,023 3.4128 2.717 2.709 2.717 2.677 2.749 117,955,578 2.7196 0.89%
2022-10-07 0 3.380 3.370 3.380 3.360 3.430 45,470,488 154,284,169 3.3931 2.693 2.685 2.693 2.677 2.733 57,061,408 2.7038 0.00%
2022-10-06 0 3.380 3.370 3.380 3.350 3.390 79,042,600 266,416,734 3.3705 2.693 2.685 2.693 2.670 2.701 99,191,416 2.6859 0.30%
2022-10-05 0 3.370 3.370 3.380 3.280 3.380 137,651,437 459,665,026 3.3393 2.685 2.685 2.693 2.614 2.693 172,740,281 2.6610 4.66%
2022-10-03 0 3.220 3.210 3.220 3.180 3.240 85,290,891 274,337,985 3.2165 2.566 2.558 2.566 2.534 2.582 107,032,464 2.5631 0.00%
2022-09-30 0 3.220 3.210 3.220 3.180 3.260 137,093,484 439,054,250 3.2026 2.566 2.558 2.566 2.534 2.598 172,040,099 2.5520 0.62%
2022-09-29 0 3.200 3.190 3.200 3.170 3.310 113,850,124 367,069,309 3.2241 2.550 2.542 2.550 2.526 2.638 142,871,755 2.5692 0.00%
2022-09-28 0 3.200 3.190 3.200 3.190 3.280 129,010,935 414,266,817 3.2111 2.550 2.542 2.550 2.542 2.614 161,897,221 2.5588 -2.14%
2022-09-27 0 3.270 3.260 3.270 3.230 3.300 83,914,251 273,585,386 3.2603 2.606 2.598 2.606 2.574 2.630 105,304,903 2.5980 0.00%
2022-09-26 0 3.270 3.260 3.270 3.230 3.380 219,544,893 722,159,977 3.2893 2.606 2.598 2.606 2.574 2.693 275,509,266 2.6212 -4.94%
2022-09-23 0 3.440 3.430 3.440 3.390 3.500 123,601,284 427,824,123 3.4613 2.741 2.733 2.741 2.701 2.789 155,108,591 2.7582 1.47%
2022-09-22 0 3.390 3.380 3.390 3.320 3.440 95,800,655 324,708,594 3.3894 2.701 2.693 2.701 2.646 2.741 120,221,281 2.7009 -0.59%
2022-09-21 0 3.410 3.400 3.410 3.340 3.420 83,332,804 281,856,743 3.3823 2.717 2.709 2.717 2.662 2.725 104,575,239 2.6953 1.19%
2022-09-20 0 3.370 3.370 3.380 3.360 3.400 84,496,776 285,464,540 3.3784 2.685 2.685 2.693 2.677 2.709 106,035,920 2.6921 -0.30%
2022-09-19 0 3.380 3.370 3.380 3.370 3.440 89,559,173 303,929,800 3.3936 2.693 2.685 2.693 2.685 2.741 112,388,777 2.7043 -1.46%
2022-09-16 0 3.430 3.430 3.440 3.410 3.470 134,868,086 462,793,147 3.4315 2.733 2.733 2.741 2.717 2.765 169,247,423 2.7344 -2.00%
2022-09-15 0 3.500 3.490 3.500 3.480 3.540 66,923,278 234,908,707 3.5101 2.789 2.781 2.789 2.773 2.821 83,982,747 2.7971 0.29%
2022-09-14 0 3.490 3.490 3.500 3.450 3.500 56,516,860 196,863,843 3.4833 2.781 2.781 2.789 2.749 2.789 70,923,620 2.7757 -0.57%
2022-09-13 0 3.510 3.500 3.510 3.460 3.540 97,101,472 340,038,854 3.5019 2.797 2.789 2.797 2.757 2.821 121,853,690 2.7906 0.29%
2022-09-09 0 3.500 3.490 3.500 3.450 3.510 133,385,888 465,714,438 3.4915 2.789 2.781 2.789 2.749 2.797 167,387,397 2.7823 1.84%
2022-09-08 0 3.670 3.660 3.670 3.610 3.690 163,293,002 596,451,804 3.6526 2.739 2.731 2.739 2.694 2.753 218,834,099 2.7256 -1.87%
2022-09-07 0 3.740 3.730 3.740 3.630 3.740 147,908,498 548,721,374 3.7099 2.791 2.783 2.791 2.709 2.791 198,216,840 2.7683 -0.53%
2022-09-06 0 3.760 3.760 3.770 3.740 3.820 135,279,339 510,150,520 3.7711 2.806 2.806 2.813 2.791 2.850 181,292,106 2.8140 0.53%
2022-09-05 0 3.740 3.730 3.740 3.680 3.780 95,220,710 355,807,923 3.7367 2.791 2.783 2.791 2.746 2.821 127,608,275 2.7883 1.91%
2022-09-02 0 3.670 3.660 3.670 3.610 3.680 69,959,647 256,138,633 3.6612 2.739 2.731 2.739 2.694 2.746 93,755,128 2.7320 0.00%
2022-09-01 0 3.670 3.670 3.680 3.630 3.700 116,183,298 426,476,483 3.6707 2.739 2.739 2.746 2.709 2.761 155,700,900 2.7391 -1.08%
2022-08-31 0 3.710 3.700 3.710 3.630 3.730 199,300,421 736,478,344 3.6953 2.768 2.761 2.768 2.709 2.783 267,088,776 2.7574 -1.85%
2022-08-30 0 3.780 3.770 3.780 3.760 3.850 109,698,284 415,605,526 3.7886 2.821 2.813 2.821 2.806 2.873 147,010,128 2.8271 -0.26%
2022-08-29 0 3.790 3.780 3.790 3.730 3.810 87,909,046 332,198,930 3.7789 2.828 2.821 2.828 2.783 2.843 117,809,684 2.8198 0.53%
2022-08-26 0 3.770 3.760 3.770 3.670 3.780 177,006,598 662,502,467 3.7428 2.813 2.806 2.813 2.739 2.821 237,212,121 2.7929 3.29%
2022-08-25 0 3.650 3.650 3.660 3.600 3.690 123,694,599 452,744,060 3.6602 2.724 2.724 2.731 2.686 2.753 165,767,031 2.7312 1.67%
2022-08-24 0 3.590 3.580 3.590 3.560 3.670 145,908,672 525,154,256 3.5992 2.679 2.671 2.679 2.656 2.739 195,536,811 2.6857 2.28%
2022-08-23 0 3.510 3.510 3.520 3.430 3.530 134,862,929 471,003,839 3.4925 2.619 2.619 2.627 2.559 2.634 180,734,062 2.6061 2.33%
2022-08-22 0 3.430 3.420 3.430 3.380 3.460 94,694,825 324,686,531 3.4288 2.559 2.552 2.559 2.522 2.582 126,903,520 2.5585 0.00%
2022-08-19 0 3.430 3.430 3.440 3.400 3.480 96,873,388 333,530,690 3.4430 2.559 2.559 2.567 2.537 2.597 129,823,081 2.5691 1.48%
2022-08-18 0 3.380 3.370 3.380 3.350 3.400 80,917,233 272,998,064 3.3738 2.522 2.515 2.522 2.500 2.537 108,439,735 2.5175 0.60%
2022-08-17 0 3.360 3.350 3.360 3.300 3.390 92,194,041 308,837,642 3.3499 2.507 2.500 2.507 2.462 2.530 123,552,140 2.4997 1.20%
2022-08-16 0 3.320 3.310 3.320 3.310 3.370 98,823,776 328,368,353 3.3228 2.477 2.470 2.477 2.470 2.515 132,436,857 2.4794 -2.35%
2022-08-15 0 3.400 3.400 3.410 3.370 3.490 160,598,230 547,505,129 3.4092 2.537 2.537 2.545 2.515 2.604 215,222,750 2.5439 -3.41%
2022-08-12 0 3.520 3.510 3.520 3.490 3.550 93,081,000 327,263,602 3.5159 2.627 2.619 2.627 2.604 2.649 124,740,782 2.6235 1.15%
2022-08-11 0 3.480 3.470 3.480 3.450 3.490 62,706,735 217,994,379 3.4764 2.597 2.589 2.597 2.574 2.604 84,035,272 2.5941 1.16%
2022-08-10 0 3.440 3.430 3.440 3.420 3.520 48,661,097 168,045,427 3.4534 2.567 2.559 2.567 2.552 2.627 65,212,270 2.5769 -0.29%
2022-08-09 0 3.450 3.450 3.460 3.420 3.500 99,341,982 342,803,822 3.4507 2.574 2.574 2.582 2.552 2.612 133,131,321 2.5749 0.58%
2022-08-08 0 3.430 3.430 3.440 3.400 3.440 92,340,236 316,103,096 3.4232 2.559 2.559 2.567 2.537 2.567 123,748,061 2.5544 0.00%
2022-08-05 0 3.430 3.430 3.440 3.400 3.500 195,057,933 668,192,241 3.4256 2.559 2.559 2.567 2.537 2.612 261,403,284 2.5562 -2.28%
2022-08-04 0 3.510 3.510 3.520 3.500 3.570 103,344,751 363,756,325 3.5198 2.619 2.619 2.627 2.612 2.664 138,495,558 2.6265 -1.68%
2022-08-03 0 3.570 3.560 3.570 3.530 3.610 39,171,741 139,658,188 3.5653 2.664 2.656 2.664 2.634 2.694 52,495,285 2.6604 -0.28%
2022-08-02 0 3.580 3.570 3.580 3.500 3.590 62,621,926 222,402,614 3.5515 2.671 2.664 2.671 2.612 2.679 83,921,617 2.6501 -1.38%
2022-08-01 0 3.630 3.630 3.640 3.620 3.690 32,041,089 116,542,902 3.6373 2.709 2.709 2.716 2.701 2.753 42,939,273 2.7141 -0.55%
2022-07-29 0 3.650 3.640 3.650 3.620 3.740 61,636,000 225,652,862 3.6611 2.724 2.716 2.724 2.701 2.791 82,600,346 2.7319 -0.82%
2022-07-28 0 3.680 3.680 3.690 3.660 3.720 48,909,115 180,591,998 3.6924 2.746 2.746 2.753 2.731 2.776 65,544,647 2.7553 -0.27%
2022-07-27 0 3.690 3.680 3.690 3.650 3.710 64,497,784 237,418,103 3.6810 2.753 2.746 2.753 2.724 2.768 86,435,513 2.7468 0.82%
2022-07-26 0 3.660 3.650 3.660 3.600 3.690 57,608,700 210,856,569 3.6602 2.731 2.724 2.731 2.686 2.753 77,203,235 2.7312 2.52%
2022-07-25 0 3.570 3.570 3.580 3.550 3.640 42,510,978 152,070,997 3.5772 2.664 2.664 2.671 2.649 2.716 56,970,302 2.6693 -0.83%
2022-07-22 0 3.600 3.590 3.600 3.560 3.620 48,032,764 172,523,187 3.5918 2.686 2.679 2.686 2.656 2.701 64,370,221 2.6802 -0.28%
2022-07-21 0 3.610 3.600 3.610 3.570 3.620 51,629,764 186,132,461 3.6051 2.694 2.686 2.694 2.664 2.701 69,190,674 2.6901 -1.10%
2022-07-20 0 3.650 3.640 3.650 3.630 3.670 42,059,927 153,449,376 3.6484 2.724 2.716 2.724 2.709 2.739 56,365,834 2.7224 0.55%
2022-07-19 0 3.630 3.620 3.630 3.600 3.660 55,281,707 200,476,632 3.6265 2.709 2.701 2.709 2.686 2.731 74,084,758 2.7060 0.55%
2022-07-18 0 3.610 3.600 3.610 3.480 3.630 118,424,855 423,460,617 3.5758 2.694 2.686 2.694 2.597 2.709 158,704,881 2.6682 4.34%
2022-07-15 0 3.460 3.450 3.460 3.410 3.510 68,646,205 237,074,795 3.4536 2.582 2.574 2.582 2.545 2.619 91,994,943 2.5770 -1.42%
2022-07-14 0 3.510 3.510 3.520 3.480 3.540 60,599,487 212,260,229 3.5027 2.619 2.619 2.627 2.597 2.642 81,211,283 2.6137 -0.57%
2022-07-13 0 3.530 3.520 3.530 3.470 3.530 63,841,255 223,556,291 3.5018 2.634 2.627 2.634 2.589 2.634 85,555,678 2.6130 -0.56%
2022-07-12 0 3.550 3.540 3.550 3.510 3.580 58,005,753 205,517,971 3.5431 2.649 2.642 2.649 2.619 2.671 77,735,338 2.6438 0.28%
2022-07-11 0 3.540 3.530 3.540 3.510 3.570 31,745,067 112,196,330 3.5343 2.642 2.634 2.642 2.619 2.664 42,542,565 2.6373 -0.56%
2022-07-08 0 3.560 3.560 3.570 3.550 3.610 56,879,743 203,737,342 3.5819 2.656 2.656 2.664 2.649 2.694 76,226,336 2.6728 0.85%
2022-07-07 0 3.530 3.530 3.540 3.470 3.530 84,341,252 295,709,988 3.5061 2.634 2.634 2.642 2.589 2.634 113,028,370 2.6162 -0.56%
2022-07-06 0 3.550 3.540 3.550 3.490 3.610 224,806,266 795,043,048 3.5366 2.649 2.642 2.649 2.604 2.694 301,269,963 2.6390 -4.31%
2022-07-05 0 3.710 3.710 3.720 3.700 3.780 69,724,360 260,389,446 3.7346 2.768 2.768 2.776 2.761 2.821 93,439,813 2.7867 0.00%
2022-07-04 0 3.710 3.700 3.710 3.670 3.740 95,601,262 353,546,222 3.6981 2.768 2.761 2.768 2.739 2.791 128,118,265 2.7595 -0.80%
2022-06-30 0 3.740 3.740 3.750 3.720 3.780 80,283,300 301,060,871 3.7500 2.791 2.791 2.798 2.776 2.821 107,590,181 2.7982 -1.06%
2022-06-29 0 3.780 3.780 3.790 3.780 3.890 97,913,934 374,767,147 3.8275 2.821 2.821 2.828 2.821 2.903 131,217,549 2.8561 -1.05%
2022-06-28 0 3.820 3.810 3.820 3.780 3.840 101,537,754 387,092,789 3.8123 2.850 2.843 2.850 2.821 2.865 136,073,945 2.8447 2.41%
2022-06-27 0 3.730 3.720 3.730 3.650 3.750 144,808,242 535,486,900 3.6979 2.783 2.776 2.783 2.724 2.798 194,062,090 2.7594 1.63%
2022-06-24 0 3.670 3.660 3.670 3.600 3.680 148,693,631 542,391,451 3.6477 2.739 2.731 2.739 2.686 2.746 199,269,022 2.7219 -0.81%
2022-06-23 0 3.700 3.690 3.700 3.670 3.720 92,927,928 343,450,741 3.6959 2.761 2.753 2.761 2.739 2.776 124,535,645 2.7579 0.27%
2022-06-22 0 3.690 3.690 3.700 3.670 3.830 189,312,121 705,173,613 3.7249 2.753 2.753 2.761 2.739 2.858 253,703,141 2.7795 -4.16%
2022-06-21 0 3.850 3.840 3.850 3.810 3.870 58,696,582 225,762,149 3.8463 2.873 2.865 2.873 2.843 2.888 78,661,140 2.8701 1.32%
2022-06-20 0 3.800 3.790 3.800 3.720 3.810 142,054,682 535,851,929 3.7722 2.836 2.828 2.836 2.776 2.843 190,371,957 2.8148 -1.73%
2022-06-17 0 3.980 3.980 4.000 3.980 4.050 184,945,538 742,855,303 4.0166 2.885 2.885 2.900 2.885 2.936 255,101,219 2.9120 -2.69%
2022-06-16 0 4.090 4.090 4.100 4.060 4.220 108,151,784 444,257,999 4.1077 2.965 2.965 2.972 2.943 3.059 149,177,170 2.9781 -3.54%
2022-06-15 0 4.240 4.240 4.250 4.210 4.320 84,058,882 358,362,785 4.2632 3.074 3.074 3.081 3.052 3.132 115,945,070 3.0908 -1.85%
2022-06-14 0 4.320 4.310 4.320 4.220 4.360 130,992,144 562,945,299 4.2976 3.132 3.125 3.132 3.059 3.161 180,681,600 3.1157 0.23%
2022-06-13 0 4.310 4.300 4.310 4.200 4.320 93,953,641 403,004,977 4.2894 3.125 3.117 3.125 3.045 3.132 129,593,223 3.1098 0.00%
2022-06-10 0 4.310 4.310 4.320 4.250 4.350 89,040,563 382,908,621 4.3004 3.125 3.125 3.132 3.081 3.154 122,816,460 3.1177 -1.15%
2022-06-09 0 4.360 4.360 4.370 4.320 4.430 97,220,082 425,390,659 4.3755 3.161 3.161 3.168 3.132 3.212 134,098,728 3.1722 0.69%
2022-06-08 0 4.330 4.320 4.330 4.250 4.340 127,106,932 547,152,359 4.3047 3.139 3.132 3.139 3.081 3.146 175,322,604 3.1208 2.36%
2022-06-07 0 4.230 4.230 4.240 4.140 4.250 74,646,562 315,158,486 4.2220 3.067 3.067 3.074 3.001 3.081 102,962,360 3.0609 0.95%
2022-06-06 0 4.190 4.180 4.190 4.150 4.250 103,647,047 434,475,254 4.1919 3.038 3.030 3.038 3.009 3.081 142,963,644 3.0391 0.96%
2022-06-02 0 4.150 4.150 4.160 4.080 4.150 73,406,975 302,756,982 4.1244 3.009 3.009 3.016 2.958 3.009 101,252,558 2.9901 -0.72%
2022-06-01 0 4.180 4.170 4.180 4.120 4.190 110,579,874 461,157,667 4.1704 3.030 3.023 3.030 2.987 3.038 152,526,311 3.0235 -0.71%
2022-05-31 0 4.210 4.200 4.210 4.120 4.210 164,639,437 691,020,111 4.1972 3.052 3.045 3.052 2.987 3.052 227,092,373 3.0429 2.18%
2022-05-30 0 4.120 4.120 4.130 4.110 4.190 69,121,977 286,560,784 4.1457 2.987 2.987 2.994 2.980 3.038 95,342,125 3.0056 -0.24%
2022-05-27 0 4.130 4.130 4.140 4.080 4.190 135,622,053 560,395,166 4.1320 2.994 2.994 3.001 2.958 3.038 187,067,779 2.9957 2.23%
2022-05-26 0 4.040 4.030 4.040 3.970 4.050 82,131,041 330,777,776 4.0274 2.929 2.922 2.929 2.878 2.936 113,285,938 2.9198 0.50%
2022-05-25 0 4.020 4.020 4.030 3.950 4.040 75,795,257 303,660,903 4.0063 2.914 2.914 2.922 2.864 2.929 104,546,791 2.9045 2.03%
2022-05-24 0 3.940 3.930 3.940 3.900 3.980 72,302,856 285,256,142 3.9453 2.856 2.849 2.856 2.827 2.885 99,729,612 2.8603 0.00%
2022-05-23 0 3.940 3.930 3.940 3.900 3.970 66,038,379 260,235,871 3.9407 2.856 2.849 2.856 2.827 2.878 91,088,821 2.8569 0.77%
2022-05-20 0 3.910 3.910 3.920 3.850 3.940 101,943,872 398,916,797 3.9131 2.835 2.835 2.842 2.791 2.856 140,614,401 2.8370 2.09%
2022-05-19 0 3.830 3.820 3.830 3.760 3.840 49,362,919 187,765,294 3.8038 2.777 2.769 2.777 2.726 2.784 68,087,833 2.7577 -0.26%
2022-05-18 0 3.840 3.830 3.840 3.780 3.880 69,077,933 264,377,187 3.8272 2.784 2.777 2.784 2.740 2.813 95,281,374 2.7747 0.52%
2022-05-17 0 3.820 3.810 3.820 3.740 3.840 96,248,148 366,543,966 3.8083 2.769 2.762 2.769 2.711 2.784 132,758,109 2.7610 2.96%
2022-05-16 0 3.710 3.710 3.720 3.680 3.820 79,794,877 296,635,529 3.7175 2.690 2.690 2.697 2.668 2.769 110,063,593 2.6951 -1.07%
2022-05-13 0 3.750 3.740 3.750 3.710 3.770 65,552,206 245,396,189 3.7435 2.719 2.711 2.719 2.690 2.733 90,418,227 2.7140 1.08%
2022-05-12 0 3.710 3.710 3.720 3.680 3.830 78,142,953 292,887,137 3.7481 2.690 2.690 2.697 2.668 2.777 107,785,042 2.7173 -0.54%
2022-05-11 0 3.730 3.730 3.740 3.720 3.750 98,627,177 368,266,819 3.7339 2.704 2.704 2.711 2.697 2.719 136,039,579 2.7071 -1.32%
2022-05-10 0 3.780 3.770 3.780 3.700 3.800 159,688,937 597,967,967 3.7446 2.740 2.733 2.740 2.682 2.755 220,263,992 2.7148 -4.30%
2022-05-06 0 3.950 3.940 3.950 3.910 4.020 68,700,510 271,139,869 3.9467 2.864 2.856 2.864 2.835 2.914 94,760,782 2.8613 -1.25%
2022-05-05 0 4.000 4.000 4.010 3.970 4.030 126,537,565 506,438,191 4.0023 2.900 2.900 2.907 2.878 2.922 174,537,258 2.9016 2.04%
2022-05-04 0 3.920 3.910 3.920 3.860 3.920 72,492,811 282,353,562 3.8949 2.842 2.835 2.842 2.798 2.842 99,991,623 2.8238 1.82%
2022-05-03 0 3.850 3.850 3.860 3.780 3.910 103,897,547 400,514,067 3.8549 2.791 2.791 2.798 2.740 2.835 143,309,167 2.7948 1.32%
2022-04-29 0 3.800 3.800 3.810 3.710 3.850 219,449,656 829,281,159 3.7789 2.755 2.755 2.762 2.690 2.791 302,693,838 2.7397 0.80%
2022-04-28 0 3.770 3.770 3.780 3.720 3.820 146,679,853 554,206,458 3.7783 2.733 2.733 2.740 2.697 2.769 202,320,152 2.7393 1.07%
2022-04-27 0 3.730 3.720 3.730 3.670 3.780 103,444,819 386,075,269 3.7322 2.704 2.697 2.704 2.661 2.740 142,684,705 2.7058 1.08%
2022-04-26 0 3.690 3.690 3.700 3.630 3.750 116,353,783 428,748,292 3.6849 2.675 2.675 2.682 2.632 2.719 160,490,446 2.6715 -1.34%
2022-04-25 0 3.740 3.730 3.740 3.710 3.840 125,838,414 472,807,649 3.7573 2.711 2.704 2.711 2.690 2.784 173,572,897 2.7240 -4.35%
2022-04-22 0 3.910 3.910 3.920 3.850 3.930 99,442,976 388,056,488 3.9023 2.835 2.835 2.842 2.791 2.849 137,164,836 2.8291 -0.76%
2022-04-21 0 3.940 3.930 3.940 3.910 4.060 86,501,358 341,358,241 3.9463 2.856 2.849 2.856 2.835 2.943 119,314,054 2.8610 -1.50%
2022-04-20 0 4.000 4.000 4.010 3.980 4.090 93,136,408 374,216,383 4.0179 2.900 2.900 2.907 2.885 2.965 128,465,988 2.9130 -2.91%
2022-04-19 0 4.120 4.120 4.130 4.070 4.180 91,164,111 376,598,150 4.1310 2.987 2.987 2.994 2.951 3.030 125,745,536 2.9949 0.98%
2022-04-14 0 4.080 4.080 4.090 4.070 4.140 69,492,160 285,200,277 4.1041 2.958 2.958 2.965 2.951 3.001 95,852,730 2.9754 1.24%
2022-04-13 0 4.030 4.030 4.040 3.990 4.090 71,560,768 289,235,462 4.0418 2.922 2.922 2.929 2.893 2.965 98,706,026 2.9303 2.03%
2022-04-12 0 3.950 3.950 3.960 3.900 4.020 103,917,951 409,943,430 3.9449 2.864 2.864 2.871 2.827 2.914 143,337,310 2.8600 -1.74%
2022-04-11 0 4.020 4.010 4.020 4.000 4.100 76,383,208 308,046,075 4.0329 2.914 2.907 2.914 2.900 2.972 105,357,770 2.9238 -1.71%
2022-04-08 0 4.090 4.080 4.090 4.050 4.130 78,026,089 319,113,479 4.0898 2.965 2.958 2.965 2.936 2.994 107,623,848 2.9651 0.25%
2022-04-07 0 4.080 4.080 4.090 4.070 4.160 76,207,188 312,771,300 4.1042 2.958 2.958 2.965 2.951 3.016 105,114,980 2.9755 -1.21%
2022-04-06 0 4.130 4.120 4.130 4.000 4.210 156,273,833 646,297,461 4.1357 2.994 2.987 2.994 2.900 3.052 215,553,431 2.9983 1.98%
2022-04-04 0 4.050 4.050 4.060 3.970 4.090 97,892,470 395,543,903 4.0406 2.936 2.936 2.943 2.878 2.965 135,026,174 2.9294 1.50%
2022-04-01 0 3.990 3.980 3.990 3.890 4.000 143,022,672 566,034,166 3.9577 2.893 2.885 2.893 2.820 2.900 197,275,687 2.8693 -1.72%
2022-03-31 0 4.060 4.060 4.080 4.030 4.140 92,027,397 375,783,114 4.0834 2.943 2.943 2.958 2.922 3.001 126,936,294 2.9604 -1.46%
2022-03-30 0 4.120 4.110 4.120 4.060 4.140 112,443,714 460,691,222 4.0971 2.987 2.980 2.987 2.943 3.001 155,097,165 2.9703 -0.24%
2022-03-29 0 4.130 4.130 4.140 4.030 4.150 72,924,394 299,782,825 4.1109 2.994 2.994 3.001 2.922 3.009 100,586,919 2.9803 0.49%
2022-03-28 0 4.110 4.100 4.110 4.030 4.150 107,909,793 441,766,876 4.0939 2.980 2.972 2.980 2.922 3.009 148,843,384 2.9680 2.24%
2022-03-25 0 4.020 4.010 4.020 3.920 4.080 74,441,418 298,158,803 4.0053 2.914 2.907 2.914 2.842 2.958 102,679,398 2.9038 0.50%
2022-03-24 0 4.000 3.990 4.000 3.960 4.080 118,817,651 476,578,690 4.0110 2.900 2.893 2.900 2.871 2.958 163,888,937 2.9079 1.78%
2022-03-23 0 3.930 3.920 3.930 3.900 3.990 110,962,080 437,272,434 3.9407 2.849 2.842 2.849 2.827 2.893 153,053,500 2.8570 -1.50%
2022-03-22 0 3.990 3.980 3.990 3.870 4.020 135,260,457 536,426,178 3.9659 2.893 2.885 2.893 2.806 2.914 186,569,018 2.8752 4.72%
2022-03-21 0 3.810 3.810 3.820 3.780 3.890 119,366,911 456,162,990 3.8215 2.762 2.762 2.769 2.740 2.820 164,646,549 2.7706 -1.04%
2022-03-18 0 3.850 3.850 3.860 3.810 3.940 227,589,331 879,567,138 3.8647 2.791 2.791 2.798 2.762 2.856 313,921,149 2.8019 1.58%
2022-03-17 0 3.790 3.780 3.790 3.600 3.800 172,378,457 638,008,169 3.7012 2.748 2.740 2.748 2.610 2.755 237,767,048 2.6833 4.41%
2022-03-16 0 3.630 3.620 3.630 3.470 3.660 197,754,028 708,809,636 3.5843 2.632 2.624 2.632 2.516 2.653 272,768,374 2.5986 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 2.566 2.566 2.574 2.508 2.675 415,094,618 2.5918 -6.60%
2022-03-14 0 3.790 3.790 3.800 3.740 3.940 154,958,560 591,641,619 3.8181 2.748 2.748 2.755 2.711 2.856 213,739,234 2.7681 -4.05%
2022-03-11 0 3.950 3.950 3.960 3.810 4.000 174,567,532 683,434,572 3.9150 2.864 2.864 2.871 2.762 2.900 240,786,508 2.8383 -1.50%
2022-03-10 0 4.010 4.010 4.020 3.980 4.090 233,751,108 937,738,145 4.0117 2.907 2.907 2.914 2.885 2.965 322,420,283 2.9084 -3.84%
2022-03-09 0 4.170 4.160 4.170 4.040 4.340 220,126,240 923,181,586 4.1939 3.023 3.016 3.023 2.929 3.146 303,627,072 3.0405 -3.47%
2022-03-08 0 4.320 4.320 4.330 4.290 4.480 210,958,889 916,383,979 4.3439 3.132 3.132 3.139 3.110 3.248 290,982,255 3.1493 -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 3.241 3.233 3.241 3.168 3.255 408,497,828 3.2194 4.44%
2022-03-04 0 4.280 4.280 4.290 4.180 4.300 165,062,787 703,633,977 4.2628 3.103 3.103 3.110 3.030 3.117 227,676,313 3.0905 -0.47%
2022-03-03 0 4.300 4.290 4.300 4.270 4.350 139,731,422 602,541,076 4.3121 3.117 3.110 3.117 3.096 3.154 192,735,962 3.1263 1.18%
2022-03-02 0 4.250 4.240 4.250 4.180 4.290 198,834,435 845,146,075 4.2505 3.081 3.074 3.081 3.030 3.110 274,258,613 3.0816 2.91%
2022-03-01 0 4.130 4.130 4.140 4.090 4.200 90,053,879 372,946,382 4.1414 2.994 2.994 3.001 2.965 3.045 124,214,158 3.0024 -0.96%
2022-02-28 0 4.170 4.160 4.170 4.090 4.180 152,082,344 628,979,798 4.1358 3.023 3.016 3.023 2.965 3.030 209,771,978 2.9984 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 2.972 2.965 2.972 2.936 3.088 440,845,502 2.9858 -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 3.088 3.081 3.088 2.965 3.110 438,714,651 3.0613 3.40%
2022-02-23 0 4.120 4.120 4.130 4.100 4.190 71,027,254 292,492,933 4.1180 2.987 2.987 2.994 2.972 3.038 97,970,134 2.9855 -1.20%
2022-02-22 0 4.170 4.160 4.170 4.100 4.250 121,948,810 507,637,066 4.1627 3.023 3.016 3.023 2.972 3.081 168,207,843 3.0179 1.71%
2022-02-21 0 4.100 4.090 4.100 4.020 4.120 71,906,110 293,158,326 4.0770 2.972 2.965 2.972 2.914 2.987 99,182,368 2.9558 0.24%
2022-02-18 0 4.090 4.080 4.090 4.040 4.130 51,232,487 209,189,991 4.0832 2.965 2.958 2.965 2.929 2.994 70,666,587 2.9602 -0.73%
2022-02-17 0 4.120 4.110 4.120 4.050 4.130 54,040,657 221,529,822 4.0993 2.987 2.980 2.987 2.936 2.994 74,539,984 2.9720 0.73%
2022-02-16 0 4.090 4.090 4.100 3.960 4.110 103,107,790 416,670,727 4.0411 2.965 2.965 2.972 2.871 2.980 142,219,830 2.9298 -0.24%
2022-02-15 0 4.100 4.090 4.100 4.060 4.250 106,091,143 435,714,053 4.1070 2.972 2.965 2.972 2.943 3.081 146,334,863 2.9775 -3.53%
2022-02-14 0 4.250 4.240 4.250 4.220 4.290 184,711,016 786,160,242 4.2562 3.081 3.074 3.081 3.059 3.110 254,777,736 3.0857 2.66%
2022-02-11 0 4.140 4.130 4.140 4.070 4.170 91,463,508 377,815,111 4.1308 3.001 2.994 3.001 2.951 3.023 126,158,504 2.9948 1.22%
2022-02-10 0 4.090 4.090 4.100 4.060 4.140 87,120,131 356,176,491 4.0883 2.965 2.965 2.972 2.943 3.001 120,167,547 2.9640 -0.73%
2022-02-09 0 4.120 4.110 4.120 4.050 4.150 102,565,959 421,518,304 4.1097 2.987 2.980 2.987 2.936 3.009 141,472,465 2.9795 -0.24%
2022-02-08 0 4.130 4.130 4.140 4.060 4.150 177,377,584 729,460,376 4.1125 2.994 2.994 3.001 2.943 3.009 244,662,501 2.9815 0.73%
2022-02-07 0 4.100 4.090 4.100 4.000 4.130 190,113,656 776,250,187 4.0831 2.972 2.965 2.972 2.900 2.994 262,229,768 2.9602 3.27%
2022-02-04 0 3.970 3.960 3.970 3.950 4.000 101,173,605 401,880,996 3.9722 2.878 2.871 2.878 2.864 2.900 139,551,947 2.8798 2.58%
2022-01-31 0 3.870 3.870 3.880 3.840 3.900 43,143,790 166,879,389 3.8680 2.806 2.806 2.813 2.784 2.827 59,509,592 2.8042 -0.77%
2022-01-28 0 3.900 3.890 3.900 3.850 3.960 71,806,389 279,428,674 3.8914 2.827 2.820 2.827 2.791 2.871 99,044,819 2.8212 -0.76%
2022-01-27 0 3.930 3.910 3.930 3.880 3.970 76,510,452 299,806,585 3.9185 2.849 2.835 2.849 2.813 2.878 105,533,282 2.8409 -0.25%
2022-01-26 0 3.940 3.930 3.940 3.910 3.970 103,628,014 408,339,237 3.9404 2.856 2.849 2.856 2.835 2.878 142,937,391 2.8568 1.81%
2022-01-25 0 3.870 3.870 3.880 3.830 3.920 109,387,132 423,679,648 3.8732 2.806 2.806 2.813 2.777 2.842 150,881,124 2.8080 -1.28%
2022-01-24 0 3.920 3.920 3.930 3.870 3.960 67,355,905 264,233,283 3.9229 2.842 2.842 2.849 2.806 2.871 92,906,126 2.8441 0.51%
2022-01-21 0 3.900 3.890 3.900 3.790 3.900 194,347,636 747,606,296 3.8467 2.827 2.820 2.827 2.748 2.827 268,069,830 2.7888 -1.27%
2022-01-20 0 3.950 3.940 3.950 3.880 3.970 171,080,466 672,105,758 3.9286 2.864 2.856 2.864 2.813 2.878 235,976,688 2.8482 -1.74%
2022-01-19 0 4.020 4.010 4.020 3.980 4.040 124,486,954 499,124,866 4.0095 2.914 2.907 2.914 2.885 2.929 171,708,786 2.9068 1.26%
2022-01-18 0 3.970 3.970 3.980 3.870 3.980 125,219,803 493,642,918 3.9422 2.878 2.878 2.885 2.806 2.885 172,719,627 2.8581 1.79%
2022-01-17 0 3.900 3.890 3.900 3.860 3.930 79,152,129 308,164,729 3.8933 2.827 2.820 2.827 2.798 2.849 109,177,030 2.8226 0.78%
2022-01-14 0 3.870 3.870 3.880 3.850 3.890 72,563,381 280,715,973 3.8686 2.806 2.806 2.813 2.791 2.820 100,088,962 2.8047 -0.51%
2022-01-13 0 3.890 3.880 3.890 3.850 3.930 158,687,887 618,099,955 3.8951 2.820 2.813 2.820 2.791 2.849 218,883,212 2.8239 1.83%
2022-01-12 0 3.820 3.810 3.820 3.770 3.870 124,623,614 474,680,680 3.8089 2.769 2.762 2.769 2.733 2.806 171,897,285 2.7614 3.24%
2022-01-11 0 3.700 3.690 3.700 3.650 3.750 69,530,563 257,706,972 3.7064 2.682 2.675 2.682 2.646 2.719 95,905,701 2.6871 -0.54%
2022-01-10 0 3.720 3.710 3.720 3.670 3.720 70,220,385 259,846,285 3.7004 2.697 2.690 2.697 2.661 2.697 96,857,194 2.6828 0.27%
2022-01-07 0 3.710 3.700 3.710 3.510 3.720 258,293,020 949,459,642 3.6759 2.690 2.682 2.690 2.545 2.697 356,271,717 2.6650 6.30%
2022-01-06 0 3.490 3.490 3.500 3.460 3.530 54,020,615 188,435,626 3.4882 2.530 2.530 2.537 2.508 2.559 74,512,340 2.5289 -0.57%
2022-01-05 0 3.510 3.500 3.510 3.440 3.540 84,686,482 296,624,678 3.5026 2.545 2.537 2.545 2.494 2.566 116,810,738 2.5394 1.45%
2022-01-04 0 3.460 3.450 3.460 3.430 3.510 60,100,797 207,591,807 3.4541 2.508 2.501 2.508 2.487 2.545 82,898,927 2.5042 -0.57%
2022-01-03 0 3.480 3.470 3.480 3.450 3.510 36,654,422 127,557,917 3.4800 2.523 2.516 2.523 2.501 2.545 50,558,601 2.5230 0.29%
2021-12-31 0 3.470 3.460 3.470 3.430 3.490 26,880,000 92,951,400 3.4580 2.516 2.508 2.516 2.487 2.530 37,076,433 2.5070 0.00%
2021-12-30 0 3.470 3.460 3.470 3.430 3.510 44,788,480 155,315,542 3.4678 2.516 2.508 2.516 2.487 2.545 61,778,164 2.5141 -1.14%
2021-12-29 0 3.510 3.500 3.510 3.480 3.520 28,361,069 99,437,260 3.5061 2.545 2.537 2.545 2.523 2.552 39,119,318 2.5419 0.29%
2021-12-28 0 3.500 3.500 3.510 3.480 3.540 48,363,283 169,607,084 3.5069 2.537 2.537 2.545 2.523 2.566 66,709,003 2.5425 0.57%
2021-12-24 0 3.480 3.480 3.490 3.480 3.540 20,434,036 71,502,334 3.4992 2.523 2.523 2.530 2.523 2.566 28,185,311 2.5369 0.29%
2021-12-23 0 3.470 3.470 3.480 3.400 3.520 88,293,545 306,801,650 3.4748 2.516 2.516 2.523 2.465 2.552 121,786,074 2.5192 2.06%
2021-12-22 0 3.400 3.390 3.400 3.370 3.420 46,352,307 157,232,969 3.3921 2.465 2.458 2.465 2.443 2.479 63,935,200 2.4593 0.89%
2021-12-21 0 3.370 3.360 3.370 3.330 3.430 98,858,874 332,745,840 3.3659 2.443 2.436 2.443 2.414 2.487 136,359,166 2.4402 -1.75%
2021-12-20 0 3.430 3.420 3.430 3.370 3.480 106,742,178 364,339,197 3.4133 2.487 2.479 2.487 2.443 2.523 147,232,856 2.4746 -2.28%
2021-12-17 0 3.510 3.500 3.510 3.490 3.560 73,958,167 260,291,392 3.5194 2.545 2.537 2.545 2.530 2.581 102,012,835 2.5516 -0.57%
2021-12-16 0 3.530 3.520 3.530 3.440 3.530 72,239,807 253,067,490 3.5032 2.559 2.552 2.559 2.494 2.559 99,642,646 2.5398 2.32%
2021-12-15 0 3.450 3.450 3.460 3.430 3.500 57,401,547 198,309,218 3.4548 2.501 2.501 2.508 2.487 2.537 79,175,766 2.5047 -1.43%
2021-12-14 0 3.500 3.490 3.500 3.430 3.520 62,064,535 215,462,320 3.4716 2.537 2.530 2.537 2.487 2.552 85,607,572 2.5169 -1.41%
2021-12-13 0 3.550 3.540 3.550 3.510 3.580 38,571,898 136,744,651 3.5452 2.574 2.566 2.574 2.545 2.595 53,203,437 2.5702 0.57%
2021-12-10 0 3.530 3.520 3.530 3.500 3.580 35,979,114 126,943,989 3.5283 2.559 2.552 2.559 2.537 2.595 49,627,128 2.5580 -1.40%
2021-12-09 0 3.580 3.580 3.590 3.540 3.650 88,373,690 317,730,849 3.5953 2.595 2.595 2.603 2.566 2.646 121,896,621 2.6066 0.85%
2021-12-08 0 3.550 3.550 3.560 3.510 3.580 93,551,416 331,648,142 3.5451 2.574 2.574 2.581 2.545 2.595 129,038,421 2.5702 0.85%
2021-12-07 0 3.520 3.520 3.530 3.490 3.580 74,052,676 261,049,270 3.5252 2.552 2.552 2.559 2.530 2.595 102,143,194 2.5557 0.28%
2021-12-06 0 3.510 3.510 3.520 3.480 3.570 100,208,103 353,212,451 3.5248 2.545 2.545 2.552 2.523 2.588 138,220,200 2.5554 0.00%
2021-12-03 0 3.510 3.500 3.510 3.400 3.530 117,439,474 409,405,760 3.4861 2.545 2.537 2.545 2.465 2.559 161,987,974 2.5274 2.03%
2021-12-02 0 3.440 3.430 3.440 3.360 3.490 84,651,367 291,342,329 3.4417 2.494 2.487 2.494 2.436 2.530 116,762,303 2.4952 0.29%
2021-12-01 0 3.430 3.430 3.440 3.360 3.450 105,123,414 359,548,076 3.4202 2.487 2.487 2.494 2.436 2.501 145,000,044 2.4796 1.18%
2021-11-30 0 3.390 3.380 3.390 3.340 3.480 159,253,257 538,988,006 3.3845 2.458 2.450 2.458 2.421 2.523 219,663,045 2.4537 -0.59%
2021-11-29 0 3.410 3.400 3.410 3.340 3.440 115,961,542 394,403,254 3.4012 2.472 2.465 2.472 2.421 2.494 159,949,416 2.4658 0.00%
2021-11-26 0 3.410 3.400 3.410 3.380 3.500 134,291,713 459,784,382 3.4238 2.472 2.465 2.472 2.450 2.537 185,232,799 2.4822 -3.40%
2021-11-25 0 3.530 3.520 3.530 3.510 3.610 57,345,177 202,374,561 3.5291 2.559 2.552 2.559 2.545 2.617 79,098,013 2.5585 -1.12%
2021-11-24 0 3.570 3.570 3.580 3.560 3.700 120,083,760 434,591,891 3.6191 2.588 2.588 2.595 2.581 2.682 165,635,321 2.6238 2.00%
2021-11-23 0 3.500 3.500 3.510 3.470 3.550 61,770,592 216,451,300 3.5041 2.537 2.537 2.545 2.516 2.574 85,202,128 2.5404 0.57%
2021-11-22 0 3.480 3.480 3.490 3.450 3.520 75,984,352 264,103,056 3.4758 2.523 2.523 2.530 2.501 2.552 104,807,616 2.5199 -1.69%
2021-11-19 0 3.540 3.530 3.540 3.470 3.570 66,581,585 234,812,234 3.5267 2.566 2.559 2.566 2.516 2.588 91,838,082 2.5568 0.00%
2021-11-18 0 3.540 3.530 3.540 3.520 3.620 89,107,095 316,815,466 3.5554 2.566 2.559 2.566 2.552 2.624 122,908,229 2.5777 -2.75%
2021-11-17 0 3.640 3.630 3.640 3.550 3.660 103,021,586 373,254,583 3.6231 2.639 2.632 2.639 2.574 2.653 142,100,926 2.6267 1.68%
2021-11-16 0 3.580 3.570 3.580 3.520 3.620 105,867,400 379,159,971 3.5815 2.595 2.588 2.595 2.552 2.624 146,026,247 2.5965 1.13%
2021-11-15 0 3.540 3.540 3.550 3.470 3.570 69,739,848 244,885,173 3.5114 2.566 2.566 2.574 2.516 2.588 96,194,374 2.5457 -0.28%
2021-11-12 0 3.550 3.540 3.550 3.500 3.560 65,576,230 231,862,061 3.5358 2.574 2.566 2.574 2.537 2.581 90,451,364 2.5634 0.57%
2021-11-11 0 3.530 3.530 3.540 3.440 3.540 105,114,468 367,038,257 3.4918 2.559 2.559 2.566 2.494 2.566 144,987,704 2.5315 0.28%
2021-11-10 0 3.520 3.520 3.530 3.450 3.570 69,649,119 243,611,058 3.4977 2.552 2.552 2.559 2.501 2.588 96,069,229 2.5358 0.28%
2021-11-09 0 3.510 3.500 3.510 3.460 3.550 59,910,432 209,576,389 3.4982 2.545 2.537 2.545 2.508 2.574 82,636,350 2.5361 0.00%
2021-11-08 0 3.510 3.510 3.520 3.460 3.580 82,970,269 292,073,855 3.5202 2.545 2.545 2.552 2.508 2.595 114,443,511 2.5521 2.03%
2021-11-05 0 3.440 3.440 3.450 3.420 3.600 206,297,064 714,409,617 3.4630 2.494 2.494 2.501 2.479 2.610 284,552,053 2.5106 -4.97%
2021-11-04 0 3.620 3.610 3.620 3.540 3.620 94,468,525 338,999,762 3.5885 2.624 2.617 2.624 2.566 2.624 130,303,419 2.6016 0.00%
2021-11-03 0 3.620 3.610 3.620 3.580 3.700 133,245,383 483,674,433 3.6300 2.624 2.617 2.624 2.595 2.682 183,789,563 2.6317 -1.90%
2021-11-02 0 3.690 3.690 3.700 3.650 3.820 120,154,577 444,323,139 3.6979 2.675 2.675 2.682 2.646 2.769 165,733,001 2.6810 -1.60%
2021-11-01 0 3.750 3.740 3.750 3.690 3.800 93,499,817 348,417,958 3.7264 2.719 2.711 2.719 2.675 2.755 128,967,249 2.7016 -0.27%
2021-10-29 0 3.760 3.760 3.770 3.690 3.770 110,243,879 412,850,862 3.7449 2.726 2.726 2.733 2.675 2.733 152,062,863 2.7150 0.53%
2021-10-28 0 3.740 3.740 3.750 3.670 3.830 197,754,170 737,901,603 3.7314 2.711 2.711 2.719 2.661 2.777 272,768,570 2.7052 -3.61%
2021-10-27 0 3.880 3.870 3.880 3.840 3.960 76,580,564 296,864,897 3.8765 2.813 2.806 2.813 2.784 2.871 105,629,990 2.8104 -2.02%
2021-10-26 0 3.960 3.950 3.960 3.930 4.000 45,796,345 181,413,798 3.9613 2.871 2.864 2.871 2.849 2.900 63,168,344 2.8719 0.25%
2021-10-25 0 3.950 3.950 3.960 3.860 4.000 84,849,999 335,217,192 3.9507 2.864 2.864 2.871 2.798 2.900 117,036,282 2.8642 1.28%
2021-10-22 0 3.900 3.900 3.910 3.850 4.010 179,833,370 702,090,812 3.9041 2.827 2.827 2.835 2.791 2.907 248,049,844 2.8304 -3.70%
2021-10-21 0 4.050 4.050 4.060 4.030 4.110 113,303,335 460,066,500 4.0605 2.936 2.936 2.943 2.922 2.980 156,282,867 2.9438 -0.25%
2021-10-20 0 4.060 4.060 4.070 4.000 4.100 114,655,536 465,095,374 4.0565 2.943 2.943 2.951 2.900 2.972 158,148,000 2.9409 -0.73%
2021-10-19 0 4.090 4.080 4.090 4.040 4.120 75,886,877 310,056,374 4.0858 2.965 2.958 2.965 2.929 2.987 104,673,165 2.9621 0.00%
2021-10-18 0 4.090 4.090 4.100 4.010 4.130 102,895,463 420,044,519 4.0822 2.965 2.965 2.972 2.907 2.994 141,926,960 2.9596 1.49%
2021-10-15 0 4.030 4.030 4.040 3.890 4.050 172,070,520 685,806,678 3.9856 2.922 2.922 2.929 2.820 2.936 237,342,300 2.8895 0.00%
2021-10-12 0 4.030 4.030 4.040 3.960 4.150 132,955,536 535,475,479 4.0275 2.922 2.922 2.929 2.871 3.009 183,389,768 2.9199 -1.95%
2021-10-11 0 4.110 4.100 4.110 4.070 4.200 168,399,846 694,547,595 4.1244 2.980 2.972 2.980 2.951 3.045 232,279,224 2.9901 1.23%
2021-10-08 0 4.060 4.060 4.070 3.960 4.140 186,617,979 755,457,888 4.0482 2.943 2.943 2.951 2.871 3.001 257,408,070 2.9349 0.50%
2021-10-07 0 4.040 4.040 4.050 3.950 4.080 172,431,518 690,645,772 4.0053 2.929 2.929 2.936 2.864 2.958 237,840,236 2.9038 -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 3.001 2.994 3.001 2.893 3.045 407,222,394 2.9822 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 2.878 2.871 2.878 2.675 2.885 422,447,276 2.8251 7.59%
2021-10-04 0 3.690 3.680 3.690 3.610 3.690 87,088,831 318,468,018 3.6568 2.675 2.668 2.675 2.617 2.675 120,124,374 2.6512 0.00%
2021-09-30 0 3.690 3.690 3.700 3.640 3.730 126,437,970 465,373,837 3.6806 2.675 2.675 2.682 2.639 2.704 174,399,884 2.6684 0.54%
2021-09-29 0 3.670 3.670 3.680 3.640 3.870 242,953,039 906,774,527 3.7323 2.661 2.661 2.668 2.639 2.806 335,112,797 2.7059 -6.62%
2021-09-28 0 3.930 3.920 3.930 3.840 3.940 222,842,591 870,244,117 3.9052 2.849 2.842 2.849 2.784 2.856 307,373,821 2.8312 2.08%
2021-09-27 0 3.850 3.840 3.850 3.780 3.900 166,252,838 640,152,363 3.8505 2.791 2.784 2.791 2.740 2.827 229,317,788 2.7916 1.32%
2021-09-24 0 3.800 3.790 3.800 3.760 3.900 197,071,041 756,917,393 3.8408 2.755 2.748 2.755 2.726 2.827 271,826,308 2.7846 0.26%
2021-09-23 0 3.790 3.780 3.790 3.730 3.910 187,701,660 714,750,927 3.8079 2.748 2.740 2.748 2.704 2.835 258,902,825 2.7607 1.88%
2021-09-21 0 3.720 3.710 3.720 3.600 3.740 109,069,471 401,019,836 3.6767 2.697 2.690 2.697 2.610 2.711 150,442,965 2.6656 0.81%
2021-09-20 0 3.690 3.680 3.690 3.600 3.780 153,617,086 563,122,594 3.6658 2.675 2.668 2.675 2.610 2.740 211,888,896 2.6576 -2.89%
2021-09-17 0 3.800 3.790 3.800 3.660 3.830 244,553,356 921,141,856 3.7666 2.755 2.748 2.755 2.653 2.777 337,320,164 2.7308 0.00%
2021-09-16 0 3.800 3.790 3.800 3.730 3.910 261,757,374 997,386,196 3.8103 2.755 2.748 2.755 2.704 2.835 361,050,210 2.7625 0.80%
2021-09-15 0 3.770 3.770 3.780 3.680 3.830 263,861,446 995,196,657 3.7717 2.733 2.733 2.740 2.668 2.777 363,952,422 2.7344 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 2.697 2.697 2.704 2.632 2.755 482,571,677 2.6912 3.91%
2021-09-13 0 3.580 3.580 3.590 3.430 3.610 261,750,639 930,629,508 3.5554 2.595 2.595 2.603 2.487 2.617 361,040,920 2.5776 4.99%
2021-09-10 0 3.410 3.400 3.410 3.340 3.430 91,248,766 309,654,575 3.3935 2.472 2.465 2.472 2.421 2.487 125,862,304 2.4603 1.79%
2021-09-09 0 3.350 3.350 3.360 3.320 3.430 185,898,542 627,078,895 3.3732 2.429 2.429 2.436 2.407 2.487 256,415,728 2.4456 -0.10%
2021-09-08 0 3.510 3.510 3.520 3.480 3.560 98,215,466 344,920,701 3.5119 2.431 2.431 2.438 2.410 2.466 141,795,108 2.4325 -0.85%
2021-09-07 0 3.540 3.540 3.550 3.480 3.570 89,167,398 315,986,633 3.5437 2.452 2.452 2.459 2.410 2.473 128,732,280 2.4546 0.57%
2021-09-06 0 3.520 3.510 3.520 3.470 3.540 78,367,718 275,310,920 3.5131 2.438 2.431 2.438 2.404 2.452 113,140,624 2.4334 0.00%
2021-09-03 0 3.520 3.520 3.530 3.460 3.540 197,860,597 695,814,692 3.5167 2.438 2.438 2.445 2.397 2.452 285,654,245 2.4359 2.33%
2021-09-02 0 3.440 3.430 3.440 3.360 3.460 147,670,358 504,718,628 3.4179 2.383 2.376 2.383 2.327 2.397 213,193,861 2.3674 0.58%
2021-09-01 0 3.420 3.410 3.420 3.360 3.470 128,610,229 438,618,966 3.4105 2.369 2.362 2.369 2.327 2.404 185,676,473 2.3623 0.29%
2021-08-31 0 3.410 3.400 3.410 3.280 3.430 190,754,089 644,401,067 3.3782 2.362 2.355 2.362 2.272 2.376 275,394,475 2.3399 3.33%
2021-08-30 0 3.300 3.300 3.310 3.190 3.340 175,089,098 575,598,441 3.2875 2.286 2.286 2.293 2.210 2.313 252,778,698 2.2771 4.10%
2021-08-27 0 3.170 3.160 3.170 3.120 3.180 103,941,706 327,524,855 3.1510 2.196 2.189 2.196 2.161 2.203 150,062,165 2.1826 0.96%
2021-08-26 0 3.140 3.140 3.150 3.120 3.180 80,426,452 252,632,713 3.1412 2.175 2.175 2.182 2.161 2.203 116,112,848 2.1758 0.00%
2021-08-25 0 3.140 3.130 3.140 3.090 3.150 75,866,871 237,305,219 3.1279 2.175 2.168 2.175 2.140 2.182 109,530,114 2.1666 1.29%
2021-08-24 0 3.100 3.100 3.110 3.080 3.170 104,773,181 326,094,892 3.1124 2.147 2.147 2.154 2.133 2.196 151,262,578 2.1558 0.98%
2021-08-23 0 3.070 3.070 3.080 3.040 3.100 100,217,284 307,747,186 3.0708 2.126 2.126 2.133 2.106 2.147 144,685,162 2.1270 3.02%
2021-08-20 0 2.980 2.980 2.990 2.940 3.070 204,722,977 612,744,022 2.9930 2.064 2.064 2.071 2.036 2.126 295,561,564 2.0732 -2.93%
2021-08-19 0 3.070 3.070 3.080 3.030 3.200 238,431,422 733,351,986 3.0757 2.126 2.126 2.133 2.099 2.217 344,226,940 2.1304 -5.25%
2021-08-18 0 3.240 3.230 3.240 3.210 3.260 59,418,870 192,295,021 3.2363 2.244 2.237 2.244 2.223 2.258 85,783,894 2.2416 0.62%
2021-08-17 0 3.220 3.210 3.220 3.210 3.380 165,866,639 541,348,696 3.2638 2.230 2.223 2.230 2.223 2.341 239,464,099 2.2607 -3.88%
2021-08-16 0 3.350 3.350 3.360 3.320 3.390 102,502,190 343,946,646 3.3555 2.320 2.320 2.327 2.300 2.348 147,983,915 2.3242 -0.89%
2021-08-13 0 3.380 3.380 3.390 3.350 3.420 65,275,161 220,970,982 3.3852 2.341 2.341 2.348 2.320 2.369 94,238,707 2.3448 -0.88%
2021-08-12 0 3.410 3.400 3.410 3.320 3.450 144,576,097 493,049,073 3.4103 2.362 2.355 2.362 2.300 2.390 208,726,631 2.3622 2.10%
2021-08-11 0 3.340 3.330 3.340 3.250 3.350 128,936,338 429,249,843 3.3292 2.313 2.307 2.313 2.251 2.320 186,147,282 2.3060 3.41%
2021-08-10 0 3.230 3.230 3.240 3.170 3.250 88,590,543 283,883,717 3.2044 2.237 2.237 2.244 2.196 2.251 127,899,466 2.2196 0.31%
2021-08-09 0 3.220 3.220 3.230 3.170 3.240 56,903,831 182,944,263 3.2150 2.230 2.230 2.237 2.196 2.244 82,152,895 2.2269 0.31%
2021-08-06 0 3.210 3.200 3.210 3.170 3.250 82,792,006 266,108,761 3.2142 2.223 2.217 2.223 2.196 2.251 119,528,033 2.2263 0.00%
2021-08-05 0 3.210 3.210 3.220 3.180 3.230 108,747,000 348,897,043 3.2083 2.223 2.223 2.230 2.203 2.237 156,999,638 2.2223 -2.43%
2021-08-04 0 3.290 3.280 3.290 3.250 3.340 60,782,711 200,403,028 3.2970 2.279 2.272 2.279 2.251 2.313 87,752,891 2.2837 0.30%
2021-08-03 0 3.280 3.270 3.280 3.210 3.290 72,649,914 236,245,949 3.2518 2.272 2.265 2.272 2.223 2.279 104,885,746 2.2524 -0.61%
2021-08-02 0 3.300 3.290 3.300 3.200 3.320 64,633,532 212,013,319 3.2802 2.286 2.279 2.286 2.217 2.300 93,312,378 2.2721 1.85%
2021-07-30 0 3.240 3.240 3.250 3.220 3.280 97,213,727 315,229,021 3.2426 2.244 2.244 2.251 2.230 2.272 140,348,883 2.2460 -0.61%
2021-07-29 0 3.260 3.260 3.270 3.210 3.340 137,255,258 446,732,078 3.2548 2.258 2.258 2.265 2.223 2.313 198,157,428 2.2544 -0.91%
2021-07-28 0 3.290 3.280 3.290 3.240 3.310 117,130,987 384,713,085 3.2845 2.279 2.272 2.279 2.244 2.293 169,103,723 2.2750 1.54%
2021-07-27 0 3.240 3.230 3.240 3.190 3.390 202,993,217 669,291,840 3.2971 2.244 2.237 2.244 2.210 2.348 293,064,284 2.2838 0.62%
2021-07-26 0 3.220 3.220 3.230 3.210 3.280 100,239,506 324,780,909 3.2400 2.230 2.230 2.237 2.223 2.272 144,717,245 2.2442 -2.13%
2021-07-23 0 3.290 3.290 3.300 3.270 3.360 72,844,385 240,493,695 3.3015 2.279 2.279 2.286 2.265 2.327 105,166,507 2.2868 -1.50%
2021-07-22 0 3.340 3.330 3.340 3.310 3.410 161,607,799 541,786,585 3.3525 2.313 2.307 2.313 2.293 2.362 233,315,549 2.3221 3.73%
2021-07-21 0 3.220 3.220 3.230 3.180 3.260 108,502,351 349,155,118 3.2179 2.230 2.230 2.237 2.203 2.258 156,646,435 2.2289 -0.62%
2021-07-20 0 3.240 3.240 3.250 3.160 3.270 269,002,654 863,351,587 3.2095 2.244 2.244 2.251 2.189 2.265 388,363,076 2.2231 -3.57%
2021-07-19 0 3.360 3.350 3.360 3.270 3.360 141,651,479 470,611,225 3.3223 2.327 2.320 2.327 2.265 2.327 204,504,317 2.3012 -0.30%
2021-07-16 0 3.370 3.370 3.380 3.350 3.430 109,206,528 368,694,453 3.3761 2.334 2.334 2.341 2.320 2.376 157,663,066 2.3385 -2.03%
2021-07-15 0 3.440 3.440 3.450 3.330 3.470 108,679,243 372,219,008 3.4249 2.383 2.383 2.390 2.307 2.404 156,901,817 2.3723 0.58%
2021-07-14 0 3.420 3.420 3.430 3.400 3.500 110,313,267 377,294,665 3.4202 2.369 2.369 2.376 2.355 2.424 159,260,881 2.3690 -1.72%
2021-07-13 0 3.480 3.470 3.480 3.400 3.520 159,938,612 552,212,417 3.4527 2.410 2.404 2.410 2.355 2.438 230,905,719 2.3915 1.16%
2021-07-12 0 3.440 3.430 3.440 3.400 3.570 129,549,428 447,338,250 3.4530 2.383 2.376 2.383 2.355 2.473 187,032,409 2.3918 -1.43%
2021-07-09 0 3.490 3.490 3.500 3.420 3.540 206,148,651 712,529,274 3.4564 2.417 2.417 2.424 2.369 2.452 297,619,830 2.3941 -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 2.424 2.417 2.424 2.390 2.542 534,927,774 2.4389 -5.91%
2021-07-07 0 3.720 3.720 3.730 3.640 3.730 155,599,111 573,491,376 3.6857 2.577 2.577 2.584 2.521 2.584 224,640,718 2.5529 -2.11%
2021-07-06 0 3.800 3.800 3.810 3.790 3.910 131,039,970 500,992,027 3.8232 2.632 2.632 2.639 2.625 2.708 189,184,326 2.6482 -1.30%
2021-07-05 0 3.850 3.840 3.850 3.800 3.910 166,602,789 643,059,851 3.8598 2.667 2.660 2.667 2.632 2.708 240,526,889 2.6735 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 2.625 2.625 2.632 2.604 2.743 609,483,892 2.6737 0.26%
2021-06-30 0 3.780 3.770 3.780 3.670 3.790 186,178,750 699,595,535 3.7577 2.618 2.611 2.618 2.542 2.625 268,788,991 2.6028 2.16%
2021-06-29 0 3.700 3.700 3.710 3.670 3.810 245,746,540 914,859,746 3.7228 2.563 2.563 2.570 2.542 2.639 354,787,883 2.5786 -4.15%
2021-06-28 0 3.860 3.860 3.870 3.810 3.910 98,777,081 381,305,402 3.8603 2.674 2.674 2.681 2.639 2.708 142,605,920 2.6738 -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 2.708 2.701 2.708 2.611 2.708 447,659,412 2.6781 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 2.625 2.618 2.625 2.556 2.653 426,408,834 2.6076 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 2.570 2.563 2.570 2.494 2.591 401,826,757 2.5620 2.49%
2021-06-22 0 3.620 3.610 3.620 3.480 3.670 239,732,598 865,900,502 3.6119 2.507 2.500 2.507 2.410 2.542 346,105,467 2.5018 5.85%
2021-06-21 0 3.420 3.410 3.420 3.360 3.470 149,722,172 511,488,807 3.4163 2.369 2.362 2.369 2.327 2.404 216,156,095 2.3663 -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 2.406 2.400 2.406 2.352 2.420 513,703,921 2.3897 -2.45%
2021-06-17 0 3.670 3.660 3.670 3.500 3.670 237,029,492 857,521,868 3.6178 2.467 2.460 2.467 2.352 2.467 352,651,485 2.4316 1.94%
2021-06-16 0 3.600 3.590 3.600 3.570 3.650 188,725,032 680,919,594 3.6080 2.420 2.413 2.420 2.400 2.453 280,784,311 2.4251 1.41%
2021-06-15 0 3.550 3.550 3.560 3.520 3.670 185,718,496 664,762,499 3.5794 2.386 2.386 2.393 2.366 2.467 276,311,200 2.4058 -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 2.400 2.393 2.400 2.305 2.433 450,521,311 2.3881 3.78%
2021-06-10 0 3.440 3.430 3.440 3.370 3.450 139,010,859 476,073,251 3.4247 2.312 2.305 2.312 2.265 2.319 206,819,773 2.3019 0.88%
2021-06-09 0 3.410 3.400 3.410 3.360 3.450 124,369,273 425,146,784 3.4184 2.292 2.285 2.292 2.258 2.319 185,036,083 2.2976 1.79%
2021-06-08 0 3.350 3.340 3.350 3.300 3.380 76,097,792 253,397,016 3.3299 2.252 2.245 2.252 2.218 2.272 113,217,976 2.2381 -0.30%
2021-06-07 0 3.360 3.360 3.370 3.350 3.430 108,191,158 366,915,932 3.3914 2.258 2.258 2.265 2.252 2.305 160,966,351 2.2795 -0.59%
2021-06-04 0 3.380 3.380 3.390 3.310 3.400 155,072,132 522,308,828 3.3682 2.272 2.272 2.279 2.225 2.285 230,715,668 2.2639 0.60%
2021-06-03 0 3.360 3.350 3.360 3.350 3.430 149,698,024 506,632,353 3.3844 2.258 2.252 2.258 2.252 2.305 222,720,093 2.2747 0.00%
2021-06-02 0 3.360 3.350 3.360 3.280 3.370 252,173,498 841,829,518 3.3383 2.258 2.252 2.258 2.205 2.265 375,182,673 2.2438 3.38%
2021-06-01 0 3.250 3.250 3.260 3.120 3.270 158,468,265 510,427,803 3.2210 2.184 2.184 2.191 2.097 2.198 235,768,420 2.1650 2.52%
2021-05-31 0 3.170 3.160 3.170 3.110 3.170 98,088,721 308,293,202 3.1430 2.131 2.124 2.131 2.090 2.131 145,935,988 2.1125 0.00%
2021-05-28 0 3.170 3.160 3.170 3.160 3.200 116,319,889 369,411,686 3.1758 2.131 2.124 2.131 2.124 2.151 173,060,243 2.1346 0.63%
2021-05-27 0 3.150 3.140 3.150 3.110 3.170 208,008,796 653,271,907 3.1406 2.117 2.111 2.117 2.090 2.131 309,474,615 2.1109 0.00%
2021-05-26 0 3.150 3.140 3.150 3.130 3.200 112,368,971 354,382,440 3.1537 2.117 2.111 2.117 2.104 2.151 167,182,084 2.1197 -0.94%
2021-05-25 0 3.180 3.170 3.180 3.130 3.190 126,041,776 399,605,333 3.1704 2.137 2.131 2.137 2.104 2.144 187,524,426 2.1310 1.27%
2021-05-24 0 3.140 3.130 3.140 3.110 3.190 114,125,018 357,732,581 3.1346 2.111 2.104 2.111 2.090 2.144 169,794,723 2.1069 0.32%
2021-05-21 0 3.130 3.120 3.130 3.100 3.140 103,046,089 321,337,645 3.1184 2.104 2.097 2.104 2.084 2.111 153,311,539 2.0960 -0.32%
2021-05-20 0 3.140 3.130 3.140 3.060 3.210 268,003,994 837,276,933 3.1241 2.111 2.104 2.111 2.057 2.158 398,735,219 2.0998 -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 2.211 2.205 2.211 2.131 2.218 457,318,156 2.1908 4.78%
2021-05-17 0 3.140 3.130 3.140 3.110 3.180 103,980,445 326,788,481 3.1428 2.111 2.104 2.111 2.090 2.137 154,701,670 2.1124 1.29%
2021-05-14 0 3.100 3.090 3.100 3.060 3.140 113,764,700 351,747,004 3.0919 2.084 2.077 2.084 2.057 2.111 169,258,644 2.0782 -0.64%
2021-05-13 0 3.120 3.110 3.120 3.100 3.190 158,688,839 498,661,427 3.1424 2.097 2.090 2.097 2.084 2.144 236,096,589 2.1121 -0.64%
2021-05-12 0 3.140 3.130 3.140 3.090 3.190 171,633,737 536,413,049 3.1253 2.111 2.104 2.111 2.077 2.144 255,355,954 2.1006 0.32%
2021-05-11 0 3.130 3.120 3.130 3.060 3.180 234,606,243 731,541,627 3.1182 2.104 2.097 2.104 2.057 2.137 349,046,185 2.0958 -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 2.164 2.164 2.171 2.097 2.171 479,117,076 2.1396 4.55%
2021-05-07 0 3.080 3.070 3.080 3.010 3.090 252,862,426 775,161,801 3.0655 2.070 2.063 2.070 2.023 2.077 376,207,657 2.0605 1.65%
2021-05-06 0 3.030 3.030 3.040 2.970 3.060 258,130,063 779,620,838 3.0203 2.037 2.037 2.043 1.996 2.057 384,044,826 2.0300 2.02%
2021-05-05 0 2.970 2.960 2.970 2.930 2.990 156,858,248 465,401,734 2.9670 1.996 1.990 1.996 1.969 2.010 233,373,044 1.9942 1.71%
2021-05-04 0 2.920 2.920 2.930 2.840 2.940 229,610,672 669,979,371 2.9179 1.963 1.963 1.969 1.909 1.976 341,613,795 1.9612 3.55%
2021-05-03 0 2.820 2.820 2.830 2.760 2.840 103,743,355 291,184,702 2.8068 1.895 1.895 1.902 1.855 1.909 154,348,929 1.8865 -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 1.902 1.895 1.902 1.882 1.963 531,597,694 1.9272 2.54%
2021-04-29 0 2.760 2.760 2.770 2.760 2.840 143,988,656 401,520,540 2.7886 1.855 1.855 1.862 1.855 1.909 214,225,719 1.8743 1.10%
2021-04-28 0 2.730 2.720 2.730 2.680 2.730 79,357,634 215,398,132 2.7143 1.835 1.828 1.835 1.801 1.835 118,067,955 1.8244 0.74%
2021-04-27 0 2.710 2.700 2.710 2.690 2.740 69,408,203 188,082,939 2.7098 1.821 1.815 1.821 1.808 1.842 103,265,233 1.8214 0.00%
2021-04-26 0 2.710 2.700 2.710 2.690 2.720 49,926,854 135,110,100 2.7062 1.821 1.815 1.821 1.808 1.828 74,280,964 1.8189 -0.37%
2021-04-23 0 2.720 2.710 2.720 2.690 2.730 93,228,396 252,352,679 2.7068 1.828 1.821 1.828 1.808 1.835 138,704,817 1.8194 0.00%
2021-04-22 0 2.720 2.710 2.720 2.700 2.740 70,289,235 191,058,492 2.7182 1.828 1.821 1.828 1.815 1.842 104,576,029 1.8270 -0.73%
2021-04-21 0 2.740 2.740 2.750 2.700 2.780 195,206,197 535,076,116 2.7411 1.842 1.842 1.848 1.815 1.869 290,426,962 1.8424 -2.49%
2021-04-20 0 2.810 2.810 2.820 2.790 2.840 72,729,722 204,603,320 2.8132 1.889 1.889 1.895 1.875 1.909 108,206,976 1.8909 -1.06%
2021-04-19 0 2.840 2.830 2.840 2.810 2.860 83,670,880 237,693,835 2.8408 1.909 1.902 1.909 1.889 1.922 124,485,185 1.9094 0.35%
2021-04-16 0 2.830 2.820 2.830 2.790 2.860 136,192,915 385,458,186 2.8302 1.902 1.895 1.902 1.875 1.922 202,627,248 1.9023 0.71%
2021-04-15 0 2.810 2.800 2.810 2.780 2.840 109,475,767 308,053,525 2.8139 1.889 1.882 1.889 1.869 1.909 162,877,587 1.8913 1.08%
2021-04-14 0 2.780 2.770 2.780 2.740 2.790 92,303,229 256,150,648 2.7751 1.869 1.862 1.869 1.842 1.875 137,328,357 1.8652 1.46%
2021-04-13 0 2.740 2.730 2.740 2.710 2.760 103,431,830 283,382,775 2.7398 1.842 1.835 1.842 1.821 1.855 153,885,443 1.8415 0.74%
2021-04-12 0 2.720 2.710 2.720 2.700 2.750 106,849,220 290,611,888 2.7198 1.828 1.821 1.828 1.815 1.848 158,969,822 1.8281 -0.37%
2021-04-09 0 2.730 2.720 2.730 2.710 2.790 157,025,849 429,413,771 2.7347 1.835 1.828 1.835 1.821 1.875 233,622,400 1.8381 -1.44%
2021-04-08 0 2.770 2.760 2.770 2.740 2.800 101,693,335 281,580,961 2.7689 1.862 1.855 1.862 1.842 1.882 151,298,918 1.8611 -0.36%
2021-04-07 0 2.780 2.770 2.780 2.750 2.790 100,403,676 278,459,521 2.7734 1.869 1.862 1.869 1.848 1.875 149,380,168 1.8641 -0.71%
2021-04-01 0 2.800 2.790 2.800 2.760 2.820 109,666,078 305,165,396 2.7827 1.882 1.875 1.882 1.855 1.895 163,160,731 1.8703 -0.36%
2021-03-31 0 2.810 2.800 2.810 2.760 2.880 162,865,455 455,650,983 2.7977 1.889 1.882 1.889 1.855 1.936 242,310,541 1.8804 -2.43%
2021-03-30 0 2.880 2.870 2.880 2.830 2.880 110,152,821 315,366,232 2.8630 1.936 1.929 1.936 1.902 1.936 163,884,905 1.9243 1.05%
2021-03-29 0 2.850 2.840 2.850 2.810 2.880 103,671,423 295,462,984 2.8500 1.916 1.909 1.916 1.889 1.936 154,241,909 1.9156 1.42%
2021-03-26 0 2.810 2.810 2.820 2.730 2.830 201,344,260 559,149,925 2.7771 1.889 1.889 1.895 1.835 1.902 299,559,146 1.8666 1.44%
2021-03-25 0 2.770 2.770 2.780 2.750 2.820 124,071,539 345,598,769 2.7855 1.862 1.862 1.869 1.848 1.895 184,593,116 1.8722 -0.36%
2021-03-24 0 2.780 2.770 2.780 2.720 2.780 157,842,177 434,602,272 2.7534 1.869 1.862 1.869 1.828 1.869 234,836,929 1.8507 -1.07%
2021-03-23 0 2.810 2.810 2.820 2.790 2.890 104,304,917 294,190,608 2.8205 1.889 1.889 1.895 1.875 1.942 155,184,418 1.8957 -2.43%
2021-03-22 0 2.880 2.870 2.880 2.840 2.910 117,439,341 337,952,290 2.8777 1.936 1.929 1.936 1.909 1.956 174,725,759 1.9342 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 1.916 1.909 1.916 1.889 1.969 543,709,928 1.9221 -5.63%
2021-03-18 0 3.020 3.010 3.020 2.970 3.040 81,217,758 244,117,186 3.0057 2.030 2.023 2.030 1.996 2.043 120,835,440 2.0202 0.33%
2021-03-17 0 3.010 3.000 3.010 2.960 3.040 127,121,376 379,960,482 2.9890 2.023 2.016 2.023 1.990 2.043 189,130,650 2.0090 -0.66%
2021-03-16 0 3.030 3.020 3.030 2.980 3.080 116,067,888 349,207,026 3.0086 2.037 2.030 2.037 2.003 2.070 172,685,317 2.0222 -0.98%
2021-03-15 0 3.060 3.050 3.060 2.980 3.110 169,610,522 517,256,287 3.0497 2.057 2.050 2.057 2.003 2.090 252,345,824 2.0498 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 2.043 2.043 2.050 1.983 2.070 514,410,184 2.0277 0.00%
2021-03-11 0 3.040 3.030 3.040 2.980 3.050 183,287,968 555,281,032 3.0296 2.043 2.037 2.043 2.003 2.050 272,695,070 2.0363 2.70%
2021-03-10 0 2.960 2.950 2.960 2.890 2.980 159,743,631 469,009,906 2.9360 1.990 1.983 1.990 1.942 2.003 237,665,905 1.9734 -0.34%
2021-03-09 0 2.970 2.960 2.970 2.950 3.100 200,826,857 603,874,469 3.0069 1.996 1.990 1.996 1.983 2.084 298,789,356 2.0211 -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 2.050 2.050 2.057 2.050 2.144 661,143,272 2.0872 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 1.969 1.963 1.969 1.929 2.016 511,732,739 1.9729 3.17%
2021-03-04 0 2.840 2.830 2.840 2.780 2.860 206,173,148 581,451,229 2.8202 1.909 1.902 1.909 1.869 1.922 306,743,545 1.8956 1.43%
2021-03-03 0 2.800 2.800 2.810 2.710 2.800 112,707,522 312,983,358 2.7770 1.882 1.882 1.889 1.821 1.882 167,685,779 1.8665 2.94%
2021-03-02 0 2.720 2.710 2.720 2.700 2.810 159,717,015 437,886,913 2.7416 1.828 1.821 1.828 1.815 1.889 237,626,305 1.8428 -3.20%
2021-03-01 0 2.810 2.800 2.810 2.760 2.840 150,750,362 423,226,322 2.8075 1.889 1.882 1.889 1.855 1.909 224,285,757 1.8870 1.08%
2021-02-26 0 2.780 2.780 2.790 2.780 2.930 304,063,222 863,066,459 2.8384 1.869 1.869 1.875 1.869 1.969 452,383,987 1.9078 -3.47%
2021-02-25 0 2.880 2.880 2.890 2.820 2.910 220,995,710 634,984,114 2.8733 1.936 1.936 1.942 1.895 1.956 328,796,491 1.9312 2.49%
2021-02-24 0 2.810 2.800 2.810 2.780 2.970 330,405,737 943,560,291 2.8558 1.889 1.882 1.889 1.869 1.996 491,576,270 1.9195 -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 1.942 1.942 1.949 1.916 1.976 603,822,726 1.9487 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 1.882 1.875 1.882 1.808 1.949 659,493,208 1.8861 4.87%
2021-02-19 0 2.670 2.670 2.680 2.610 2.700 212,900,210 566,382,346 2.6603 1.795 1.795 1.801 1.754 1.815 316,752,040 1.7881 -1.11%
2021-02-18 0 2.700 2.700 2.710 2.670 2.750 284,379,094 772,103,109 2.7150 1.815 1.815 1.821 1.795 1.848 423,098,024 1.8249 -1.82%
2021-02-17 0 2.750 2.740 2.750 2.660 2.810 338,679,674 925,959,139 2.7340 1.848 1.842 1.848 1.788 1.889 503,886,199 1.8376 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 1.848 1.842 1.848 1.687 1.855 897,600,906 1.7976 13.17%
2021-02-11 0 2.430 2.420 2.430 2.410 2.440 55,304,288 134,044,695 2.4238 1.633 1.627 1.633 1.620 1.640 82,281,488 1.6291 -0.41%
2021-02-10 0 2.440 2.430 2.440 2.420 2.480 95,113,107 232,490,803 2.4444 1.640 1.633 1.640 1.627 1.667 141,508,882 1.6429 0.00%
2021-02-09 0 2.440 2.440 2.450 2.410 2.470 158,942,308 388,842,315 2.4464 1.640 1.640 1.647 1.620 1.660 236,473,700 1.6443 2.09%
2021-02-08 0 2.390 2.390 2.400 2.390 2.460 121,158,805 293,177,214 2.4198 1.606 1.606 1.613 1.606 1.653 180,259,562 1.6264 0.00%
2021-02-05 0 2.390 2.380 2.390 2.380 2.420 128,520,662 307,755,158 2.3946 1.606 1.600 1.606 1.600 1.627 191,212,502 1.6095 0.42%
2021-02-04 0 2.380 2.370 2.380 2.360 2.450 172,473,857 414,576,368 2.4037 1.600 1.593 1.600 1.586 1.647 256,605,881 1.6156 0.42%
2021-02-03 0 2.370 2.360 2.370 2.340 2.380 136,824,185 323,179,945 2.3620 1.593 1.586 1.593 1.573 1.600 203,566,449 1.5876 1.28%
2021-02-02 0 2.340 2.340 2.350 2.340 2.400 139,025,167 327,749,285 2.3575 1.573 1.573 1.580 1.573 1.613 206,841,061 1.5845 -0.43%
2021-02-01 0 2.350 2.340 2.350 2.320 2.360 117,901,672 276,785,073 2.3476 1.580 1.573 1.580 1.559 1.586 175,413,613 1.5779 0.00%
2021-01-29 0 2.350 2.350 2.370 2.350 2.410 115,571,626 274,648,420 2.3764 1.580 1.580 1.593 1.580 1.620 171,946,981 1.5973 -1.67%
2021-01-28 0 2.390 2.390 2.400 2.380 2.450 129,314,754 311,521,715 2.4090 1.606 1.606 1.613 1.600 1.647 192,393,949 1.6192 -2.85%
2021-01-27 0 2.460 2.460 2.470 2.440 2.510 102,023,499 252,055,659 2.4706 1.653 1.653 1.660 1.640 1.687 151,790,134 1.6606 2.07%
2021-01-26 0 2.410 2.400 2.410 2.390 2.480 165,861,938 401,018,813 2.4178 1.620 1.613 1.620 1.606 1.667 246,768,696 1.6251 -1.63%
2021-01-25 0 2.450 2.440 2.450 2.450 2.520 171,460,764 423,312,683 2.4689 1.647 1.640 1.647 1.647 1.694 255,098,606 1.6594 -3.16%
2021-01-22 0 2.530 2.520 2.530 2.500 2.640 152,316,836 388,583,163 2.5512 1.701 1.694 1.701 1.680 1.774 226,616,350 1.7147 -4.17%
2021-01-21 0 2.640 2.640 2.650 2.610 2.660 115,975,267 306,411,650 2.6420 1.774 1.774 1.781 1.754 1.788 172,547,516 1.7758 0.38%
2021-01-20 0 2.630 2.620 2.630 2.580 2.660 144,892,755 380,366,271 2.6252 1.768 1.761 1.768 1.734 1.788 215,570,834 1.7645 -0.38%
2021-01-19 0 2.640 2.640 2.650 2.600 2.650 193,505,044 508,677,878 2.6288 1.774 1.774 1.781 1.748 1.781 287,895,993 1.7669 1.54%
2021-01-18 0 2.600 2.590 2.600 2.520 2.600 63,827,876 163,793,514 2.5662 1.748 1.741 1.748 1.694 1.748 94,962,846 1.7248 0.78%
2021-01-15 0 2.580 2.580 2.590 2.550 2.630 109,800,406 283,711,889 2.5839 1.734 1.734 1.741 1.714 1.768 163,360,584 1.7367 -0.39%
2021-01-14 0 2.590 2.590 2.600 2.570 2.630 166,496,373 432,210,271 2.5959 1.741 1.741 1.748 1.727 1.768 247,712,606 1.7448 0.00%
2021-01-13 0 2.590 2.580 2.590 2.480 2.610 260,896,196 674,503,404 2.5853 1.741 1.734 1.741 1.667 1.754 388,160,267 1.7377 4.44%
2021-01-12 0 2.480 2.470 2.480 2.430 2.490 103,003,560 252,920,789 2.4555 1.667 1.660 1.667 1.633 1.674 153,248,265 1.6504 1.22%
2021-01-11 0 2.450 2.440 2.450 2.400 2.450 115,542,275 280,823,123 2.4305 1.647 1.640 1.647 1.613 1.647 171,903,312 1.6336 1.66%
2021-01-08 0 2.410 2.410 2.420 2.380 2.460 151,651,115 366,225,353 2.4149 1.620 1.620 1.627 1.600 1.653 225,625,893 1.6232 -1.63%
2021-01-07 0 2.450 2.440 2.450 2.430 2.480 119,332,227 291,448,956 2.4423 1.647 1.640 1.647 1.633 1.667 177,541,987 1.6416 0.00%
2021-01-06 0 2.450 2.450 2.460 2.410 2.470 164,429,672 401,395,396 2.4411 1.647 1.647 1.653 1.620 1.660 244,637,777 1.6408 2.94%
2021-01-05 0 2.380 2.380 2.390 2.350 2.400 85,782,067 204,073,708 2.3790 1.600 1.600 1.606 1.580 1.613 127,626,200 1.5990 -0.83%
2021-01-04 0 2.400 2.400 2.410 2.330 2.410 88,466,052 209,871,710 2.3723 1.613 1.613 1.620 1.566 1.620 131,619,421 1.5945 0.00%
2020-12-31 0 2.400 2.390 2.400 2.380 2.420 51,712,419 123,677,994 2.3916 1.613 1.606 1.613 1.600 1.627 76,937,520 1.6075 -0.41%
2020-12-30 0 2.410 2.400 2.410 2.390 2.420 72,387,054 174,170,309 2.4061 1.620 1.613 1.620 1.606 1.627 107,697,155 1.6172 0.00%
2020-12-29 0 2.410 2.400 2.410 2.380 2.430 47,649,617 114,447,841 2.4019 1.620 1.613 1.620 1.600 1.633 70,892,900 1.6144 0.42%
2020-12-28 0 2.400 2.400 2.410 2.380 2.440 83,152,056 200,521,465 2.4115 1.613 1.613 1.620 1.600 1.640 123,713,280 1.6209 0.84%
2020-12-24 0 2.380 2.370 2.380 2.350 2.390 46,063,844 109,368,956 2.3743 1.600 1.593 1.600 1.580 1.606 68,533,594 1.5958 1.28%
2020-12-23 0 2.350 2.340 2.350 2.320 2.390 80,130,227 188,804,937 2.3562 1.580 1.573 1.580 1.559 1.606 119,217,416 1.5837 0.43%
2020-12-22 0 2.340 2.330 2.340 2.320 2.370 120,861,642 282,701,147 2.3390 1.573 1.566 1.573 1.559 1.593 179,817,444 1.5722 -2.50%
2020-12-21 0 2.400 2.390 2.400 2.380 2.420 60,842,982 145,905,631 2.3981 1.613 1.606 1.613 1.600 1.627 90,521,934 1.6118 -0.83%
2020-12-18 0 2.420 2.410 2.420 2.400 2.460 116,550,273 282,199,500 2.4213 1.627 1.620 1.627 1.613 1.653 173,403,008 1.6274 0.83%
2020-12-17 0 2.400 2.400 2.410 2.360 2.420 61,724,669 147,909,762 2.3963 1.613 1.613 1.620 1.586 1.627 91,833,704 1.6106 0.42%
2020-12-16 0 2.390 2.390 2.400 2.380 2.420 53,049,784 127,212,962 2.3980 1.606 1.606 1.613 1.600 1.627 78,927,246 1.6118 0.00%
2020-12-15 0 2.390 2.380 2.390 2.350 2.400 41,652,725 99,110,120 2.3794 1.606 1.600 1.606 1.580 1.613 61,970,750 1.5993 -0.83%
2020-12-14 0 2.410 2.410 2.420 2.370 2.420 62,426,413 149,620,016 2.3967 1.620 1.620 1.627 1.593 1.627 92,877,756 1.6109 1.26%
2020-12-11 0 2.380 2.380 2.390 2.360 2.440 127,437,751 305,670,780 2.3986 1.600 1.600 1.606 1.586 1.640 189,601,352 1.6122 2.59%
2020-12-10 0 2.320 2.320 2.330 2.320 2.360 80,945,562 189,102,281 2.3362 1.559 1.559 1.566 1.559 1.586 120,430,468 1.5702 -1.28%
2020-12-09 0 2.350 2.340 2.350 2.320 2.370 127,070,073 297,609,516 2.3421 1.580 1.573 1.580 1.559 1.593 189,054,322 1.5742 -0.42%
2020-12-08 0 2.360 2.350 2.360 2.330 2.420 134,437,565 317,573,425 2.3622 1.586 1.580 1.586 1.566 1.627 200,015,646 1.5877 -1.67%
2020-12-07 0 2.400 2.400 2.410 2.390 2.470 143,670,833 346,820,325 2.4140 1.613 1.613 1.620 1.606 1.660 213,752,863 1.6225 -2.04%
2020-12-04 0 2.450 2.450 2.460 2.430 2.490 132,249,328 324,754,501 2.4556 1.647 1.647 1.653 1.633 1.674 196,759,996 1.6505 -1.21%
2020-12-03 0 2.480 2.470 2.480 2.470 2.520 76,779,610 191,192,381 2.4901 1.667 1.660 1.667 1.660 1.694 114,232,382 1.6737 0.40%
2020-12-02 0 2.470 2.470 2.480 2.450 2.510 88,446,234 219,459,342 2.4813 1.660 1.660 1.667 1.647 1.687 131,589,936 1.6678 0.82%
2020-12-01 0 2.450 2.450 2.460 2.440 2.500 125,683,669 310,191,812 2.4680 1.647 1.647 1.653 1.640 1.680 186,991,636 1.6589 -0.81%
2020-11-30 0 2.470 2.460 2.470 2.450 2.610 275,603,077 689,177,543 2.5006 1.660 1.653 1.660 1.647 1.754 410,041,103 1.6808 -6.08%
2020-11-27 0 2.630 2.630 2.640 2.580 2.640 85,810,234 223,860,891 2.6088 1.768 1.768 1.774 1.734 1.774 127,668,106 1.7535 -0.75%
2020-11-26 0 2.650 2.650 2.660 2.610 2.660 100,318,960 264,555,977 2.6371 1.781 1.781 1.788 1.754 1.788 149,254,128 1.7725 1.15%
2020-11-25 0 2.620 2.610 2.620 2.610 2.720 183,485,028 488,467,257 2.6622 1.761 1.754 1.761 1.754 1.828 272,988,255 1.7893 1.55%
2020-11-24 0 2.580 2.580 2.590 2.580 2.650 129,382,237 336,871,499 2.6037 1.734 1.734 1.741 1.734 1.781 192,494,350 1.7500 0.00%
2020-11-23 0 2.580 2.570 2.580 2.510 2.580 119,864,633 306,073,554 2.5535 1.734 1.727 1.734 1.687 1.734 178,334,099 1.7163 3.20%
2020-11-20 0 2.500 2.500 2.510 2.460 2.520 120,758,814 301,085,159 2.4933 1.680 1.680 1.687 1.653 1.694 179,664,457 1.6758 -0.79%
2020-11-19 0 2.520 2.510 2.520 2.480 2.540 115,835,659 291,720,860 2.5184 1.694 1.687 1.694 1.667 1.707 172,339,808 1.6927 -0.40%
2020-11-18 0 2.530 2.520 2.540 2.500 2.570 122,215,116 309,503,440 2.5324 1.701 1.694 1.707 1.680 1.727 181,831,137 1.7021 0.00%
2020-11-17 0 2.530 2.520 2.530 2.460 2.610 310,590,899 791,366,736 2.5479 1.701 1.694 1.701 1.653 1.754 462,095,838 1.7126 4.55%
2020-11-16 0 2.420 2.410 2.420 2.400 2.450 73,922,448 179,062,086 2.4223 1.627 1.620 1.627 1.613 1.647 109,981,508 1.6281 0.41%
2020-11-13 0 2.410 2.400 2.410 2.380 2.440 119,752,882 286,494,977 2.3924 1.620 1.613 1.620 1.600 1.640 178,167,836 1.6080 -2.82%
2020-11-12 0 2.480 2.480 2.490 2.460 2.540 103,018,335 255,883,440 2.4839 1.667 1.667 1.674 1.653 1.707 153,270,247 1.6695 -1.98%
2020-11-11 0 2.530 2.520 2.530 2.450 2.530 205,290,887 514,425,468 2.5058 1.701 1.694 1.701 1.647 1.701 305,430,921 1.6843 2.02%
2020-11-10 0 2.480 2.470 2.480 2.420 2.500 262,807,262 646,871,495 2.4614 1.667 1.660 1.667 1.627 1.680 391,003,543 1.6544 6.44%
2020-11-09 0 2.330 2.320 2.330 2.290 2.350 93,823,257 217,671,210 2.3200 1.566 1.559 1.566 1.539 1.580 139,589,848 1.5594 1.30%
2020-11-06 0 2.300 2.290 2.300 2.270 2.310 79,402,201 181,933,148 2.2913 1.546 1.539 1.546 1.526 1.553 118,134,262 1.5401 0.00%
2020-11-05 0 2.300 2.290 2.300 2.270 2.310 63,593,818 145,518,937 2.2883 1.546 1.539 1.546 1.526 1.553 94,614,616 1.5380 1.77%
2020-11-04 0 2.260 2.250 2.260 2.230 2.290 58,435,841 132,023,314 2.2593 1.519 1.512 1.519 1.499 1.539 86,940,599 1.5185 -0.44%
2020-11-03 0 2.270 2.260 2.270 2.240 2.290 107,801,974 244,438,889 2.2675 1.526 1.519 1.526 1.506 1.539 160,387,325 1.5241 3.18%
2020-11-02 0 2.200 2.200 2.210 2.170 2.220 64,249,594 141,232,756 2.1982 1.479 1.479 1.485 1.459 1.492 95,590,277 1.4775 1.38%
2020-10-30 0 2.170 2.160 2.170 2.160 2.240 113,021,008 247,891,215 2.1933 1.459 1.452 1.459 1.452 1.506 168,152,182 1.4742 -0.46%
2020-10-29 0 2.180 2.180 2.190 2.180 2.210 74,036,922 162,231,377 2.1912 1.465 1.465 1.472 1.465 1.485 110,151,822 1.4728 -1.80%
2020-10-28 0 2.220 2.210 2.220 2.210 2.270 66,312,943 148,308,637 2.2365 1.492 1.485 1.492 1.485 1.526 98,660,119 1.5032 -1.77%
2020-10-27 0 2.260 2.260 2.270 2.230 2.300 108,112,198 244,120,388 2.2580 1.519 1.519 1.526 1.499 1.546 160,848,875 1.5177 -1.74%
2020-10-23 0 2.300 2.290 2.300 2.170 2.320 270,682,941 613,826,576 2.2677 1.546 1.539 1.546 1.459 1.559 402,720,945 1.5242 6.48%
2020-10-22 0 2.160 2.160 2.170 2.160 2.190 95,548,171 206,798,742 2.1643 1.452 1.452 1.459 1.452 1.472 142,156,168 1.4547 -1.37%
2020-10-21 0 2.190 2.180 2.190 2.170 2.210 54,635,992 119,667,863 2.1903 1.472 1.465 1.472 1.459 1.485 81,287,200 1.4722 0.46%
2020-10-20 0 2.180 2.180 2.190 2.180 2.210 68,264,312 149,348,759 2.1878 1.465 1.465 1.472 1.465 1.485 101,563,357 1.4705 -1.36%
2020-10-19 0 2.210 2.200 2.210 2.200 2.230 90,612,876 200,263,338 2.2101 1.485 1.479 1.485 1.479 1.499 134,813,457 1.4855 0.45%
2020-10-16 0 2.200 2.200 2.210 2.200 2.230 64,032,612 141,765,627 2.2140 1.479 1.479 1.485 1.479 1.499 95,267,452 1.4881 0.00%
2020-10-15 0 2.200 2.200 2.210 2.200 2.240 75,806,666 168,336,685 2.2206 1.479 1.479 1.485 1.479 1.506 112,784,840 1.4925 -1.35%
2020-10-14 0 2.230 2.220 2.240 2.210 2.290 123,534,505 276,129,051 2.2352 1.499 1.492 1.506 1.485 1.539 183,794,119 1.5024 -2.62%
2020-10-12 0 2.290 2.280 2.290 2.260 2.300 84,177,268 192,151,054 2.2827 1.539 1.532 1.539 1.519 1.546 125,238,586 1.5343 0.88%
2020-10-09 0 2.270 2.260 2.270 2.250 2.290 55,155,618 125,269,543 2.2712 1.526 1.519 1.526 1.512 1.539 82,060,297 1.5266 0.00%
2020-10-08 0 2.270 2.260 2.270 2.230 2.270 42,769,634 96,282,436 2.2512 1.526 1.519 1.526 1.499 1.526 63,632,482 1.5131 0.44%
2020-10-07 0 2.260 2.260 2.270 2.240 2.270 72,782,985 164,306,394 2.2575 1.519 1.519 1.526 1.506 1.526 108,286,220 1.5173 0.00%
2020-10-06 0 2.260 2.250 2.260 2.240 2.300 71,186,443 161,386,410 2.2671 1.519 1.512 1.519 1.506 1.546 105,910,891 1.5238 0.89%
2020-10-05 0 2.240 2.230 2.240 2.210 2.280 69,914,604 156,163,139 2.2336 1.506 1.499 1.506 1.485 1.532 104,018,655 1.5013 -1.32%
2020-09-30 0 2.270 2.270 2.280 2.230 2.300 55,279,924 125,336,237 2.2673 1.526 1.526 1.532 1.499 1.546 82,245,239 1.5239 0.00%
2020-09-29 0 2.270 2.270 2.280 2.240 2.320 74,913,986 170,197,275 2.2719 1.526 1.526 1.532 1.506 1.559 111,456,714 1.5270 -0.09%
2020-09-28 0 2.370 2.360 2.370 2.340 2.410 81,421,650 193,479,423 2.3763 1.527 1.521 1.527 1.508 1.553 126,360,073 1.5312 1.72%
2020-09-25 0 2.330 2.320 2.330 2.320 2.410 135,235,846 318,018,331 2.3516 1.501 1.495 1.501 1.495 1.553 209,875,523 1.5153 -0.43%
2020-09-24 0 2.340 2.330 2.340 2.320 2.400 130,514,405 307,902,650 2.3591 1.508 1.501 1.508 1.495 1.546 202,548,214 1.5201 -2.90%
2020-09-23 0 2.410 2.400 2.410 2.370 2.420 87,124,678 209,311,874 2.4024 1.553 1.546 1.553 1.527 1.559 135,210,729 1.5480 -0.41%
2020-09-22 0 2.420 2.420 2.430 2.410 2.500 101,507,431 247,740,036 2.4406 1.559 1.559 1.566 1.553 1.611 157,531,644 1.5726 -2.02%
2020-09-21 0 2.470 2.460 2.470 2.470 2.530 62,964,201 156,782,440 2.4900 1.592 1.585 1.592 1.592 1.630 97,715,547 1.6045 -1.98%
2020-09-18 0 2.520 2.520 2.530 2.500 2.550 59,562,870 150,164,443 2.5211 1.624 1.624 1.630 1.611 1.643 92,436,945 1.6245 0.40%
2020-09-17 0 2.510 2.510 2.520 2.500 2.600 92,937,918 236,599,350 2.5458 1.617 1.617 1.624 1.611 1.675 144,232,426 1.6404 0.80%
2020-09-16 0 2.490 2.480 2.490 2.470 2.510 44,411,269 110,602,161 2.4904 1.604 1.598 1.604 1.592 1.617 68,922,838 1.6047 0.40%
2020-09-15 0 2.480 2.480 2.490 2.480 2.500 34,374,885 85,541,724 2.4885 1.598 1.598 1.604 1.598 1.611 53,347,150 1.6035 -0.40%
2020-09-14 0 2.490 2.480 2.490 2.480 2.510 42,813,850 106,825,287 2.4951 1.604 1.598 1.604 1.598 1.617 66,443,768 1.6078 0.00%
2020-09-11 0 2.490 2.490 2.500 2.470 2.510 65,433,078 162,928,001 2.4900 1.604 1.604 1.611 1.592 1.617 101,547,052 1.6045 0.00%
2020-09-10 0 2.490 2.490 2.500 2.490 2.560 84,838,321 212,791,609 2.5082 1.604 1.604 1.611 1.604 1.650 131,662,481 1.6162 -1.58%
2020-09-09 0 2.530 2.520 2.530 2.510 2.540 73,469,344 185,372,720 2.5231 1.630 1.624 1.630 1.617 1.637 114,018,712 1.6258 -0.78%
2020-09-08 0 2.550 2.550 2.560 2.540 2.590 93,085,439 238,294,938 2.5600 1.643 1.643 1.650 1.637 1.669 144,461,367 1.6495 0.39%
2020-09-07 0 2.540 2.540 2.550 2.540 2.590 112,472,577 287,767,327 2.5586 1.637 1.637 1.643 1.637 1.669 174,548,699 1.6486 -1.17%
2020-09-04 0 2.570 2.570 2.580 2.550 2.590 222,437,504 571,596,847 2.5697 1.656 1.656 1.662 1.643 1.669 345,205,719 1.6558 -0.39%
2020-09-03 0 2.580 2.580 2.590 2.580 2.640 124,281,739 324,292,818 2.6093 1.662 1.662 1.669 1.662 1.701 192,875,600 1.6814 -1.90%
2020-09-02 0 2.630 2.620 2.630 2.620 2.680 140,475,715 371,148,474 2.6421 1.695 1.688 1.695 1.688 1.727 218,007,393 1.7025 -2.23%
2020-09-01 0 2.690 2.680 2.690 2.670 2.710 70,239,655 189,035,268 2.6913 1.733 1.727 1.733 1.720 1.746 109,006,486 1.7342 0.37%
2020-08-31 0 2.680 2.680 2.690 2.680 2.790 169,014,066 462,365,659 2.7357 1.727 1.727 1.733 1.727 1.798 262,296,695 1.7628 0.37%
2020-08-28 0 2.670 2.670 2.680 2.660 2.700 128,803,306 344,776,804 2.6768 1.720 1.720 1.727 1.714 1.740 199,892,721 1.7248 0.75%
2020-08-27 0 2.650 2.650 2.660 2.650 2.720 116,632,489 310,945,161 2.6660 1.708 1.708 1.714 1.708 1.753 181,004,559 1.7179 -2.21%
2020-08-26 0 2.710 2.710 2.720 2.710 2.740 32,421,745 88,215,486 2.7209 1.746 1.746 1.753 1.746 1.766 50,316,029 1.7532 -0.73%
2020-08-25 0 2.730 2.720 2.730 2.700 2.730 48,490,132 131,589,423 2.7137 1.759 1.753 1.759 1.740 1.759 75,252,916 1.7486 0.74%
2020-08-24 0 2.710 2.710 2.720 2.690 2.740 51,417,734 139,663,654 2.7163 1.746 1.746 1.753 1.733 1.766 79,796,327 1.7503 0.74%
2020-08-21 0 2.690 2.690 2.700 2.680 2.720 51,072,503 137,663,642 2.6955 1.733 1.733 1.740 1.727 1.753 79,260,556 1.7368 0.37%
2020-08-20 0 2.680 2.680 2.690 2.670 2.700 85,655,277 229,983,593 2.6850 1.727 1.727 1.733 1.720 1.740 132,930,333 1.7301 -1.47%
2020-08-19 0 2.720 2.720 2.730 2.550 2.750 51,427,125 139,853,038 2.7194 1.753 1.753 1.759 1.643 1.772 79,810,901 1.7523 -1.09%
2020-08-18 0 2.750 2.740 2.750 2.740 2.790 63,230,080 174,866,417 2.7656 1.772 1.766 1.772 1.766 1.798 98,128,170 1.7820 -0.72%
2020-08-17 0 2.770 2.760 2.770 2.680 2.780 75,005,073 206,152,385 2.7485 1.785 1.778 1.785 1.727 1.791 116,402,044 1.7710 2.21%
2020-08-14 0 2.710 2.700 2.710 2.700 2.730 57,086,029 154,846,929 2.7125 1.746 1.740 1.746 1.740 1.759 88,593,081 1.7478 -0.73%
2020-08-13 0 2.730 2.720 2.730 2.690 2.760 67,280,478 182,874,223 2.7181 1.759 1.753 1.759 1.733 1.778 104,414,073 1.7514 0.00%
2020-08-12 0 2.730 2.720 2.730 2.660 2.730 76,777,969 206,856,495 2.6942 1.759 1.753 1.759 1.714 1.759 119,153,441 1.7361 0.74%
2020-08-11 0 2.710 2.700 2.710 2.670 2.750 59,898,528 162,491,177 2.7128 1.746 1.740 1.746 1.720 1.772 92,957,860 1.7480 1.12%
2020-08-10 0 2.680 2.680 2.690 2.670 2.700 49,793,529 133,662,755 2.6843 1.727 1.727 1.733 1.720 1.740 77,275,687 1.7297 -1.11%
2020-08-07 0 2.710 2.710 2.720 2.680 2.770 79,231,708 215,184,986 2.7159 1.746 1.746 1.753 1.727 1.785 122,961,453 1.7500 -2.52%
2020-08-06 0 2.780 2.770 2.780 2.760 2.860 167,129,505 471,384,605 2.8205 1.791 1.785 1.791 1.778 1.843 259,372,003 1.8174 -0.36%
2020-08-05 0 2.790 2.790 2.800 2.690 2.810 153,235,219 423,432,127 2.7633 1.798 1.798 1.804 1.733 1.811 237,809,151 1.7806 4.49%
2020-08-04 0 2.670 2.670 2.680 2.640 2.700 117,519,397 313,318,361 2.6661 1.720 1.720 1.727 1.701 1.740 182,380,971 1.7179 1.52%
2020-08-03 0 2.630 2.630 2.640 2.610 2.690 190,110,733 502,808,436 2.6448 1.695 1.695 1.701 1.682 1.733 295,037,083 1.7042 -2.23%
2020-07-31 0 2.690 2.680 2.690 2.660 2.720 103,628,238 278,207,792 2.6847 1.733 1.727 1.733 1.714 1.753 160,822,972 1.7299 0.00%
2020-07-30 0 2.690 2.680 2.690 2.680 2.740 107,570,563 291,638,492 2.7111 1.733 1.727 1.733 1.727 1.766 166,941,154 1.7470 -1.10%
2020-07-29 0 2.720 2.720 2.730 2.690 2.740 75,620,751 205,104,185 2.7123 1.753 1.753 1.759 1.733 1.766 117,357,529 1.7477 -0.37%
2020-07-28 0 2.730 2.730 2.740 2.700 2.830 111,630,909 305,211,852 2.7341 1.759 1.759 1.766 1.740 1.824 173,242,495 1.7618 -1.80%
2020-07-27 0 2.780 2.780 2.790 2.740 2.880 140,033,148 389,506,601 2.7815 1.791 1.791 1.798 1.766 1.856 217,320,563 1.7923 -2.80%
2020-07-24 0 2.860 2.850 2.860 2.810 2.940 321,745,426 925,592,984 2.8768 1.843 1.836 1.843 1.811 1.894 499,323,897 1.8537 2.14%
2020-07-23 0 2.800 2.790 2.800 2.760 2.860 131,886,255 368,509,808 2.7941 1.804 1.798 1.804 1.778 1.843 204,677,218 1.8004 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 1.791 1.785 1.791 1.772 1.875 560,176,629 1.8213 4.12%
2020-07-21 0 2.670 2.660 2.670 2.650 2.690 49,989,167 133,264,194 2.6659 1.720 1.714 1.720 1.708 1.733 77,579,302 1.7178 -0.37%
2020-07-20 0 2.680 2.670 2.680 2.620 2.690 71,728,499 191,002,325 2.6629 1.727 1.720 1.727 1.688 1.733 111,317,056 1.7158 1.13%
2020-07-17 0 2.650 2.650 2.660 2.640 2.700 60,206,520 160,048,637 2.6583 1.708 1.708 1.714 1.701 1.740 93,435,840 1.7129 1.15%
2020-07-16 0 2.620 2.620 2.640 2.620 2.720 86,507,622 230,319,507 2.6624 1.688 1.688 1.701 1.688 1.753 134,253,106 1.7156 -2.96%
2020-07-15 0 2.700 2.690 2.700 2.670 2.760 68,115,450 183,667,619 2.6964 1.740 1.733 1.740 1.720 1.778 105,709,885 1.7375 0.00%
2020-07-14 0 2.700 2.690 2.700 2.670 2.750 99,939,276 270,022,099 2.7019 1.740 1.733 1.740 1.720 1.772 155,097,990 1.7410 -2.53%
2020-07-13 0 2.770 2.760 2.770 2.750 2.830 82,475,023 229,920,405 2.7878 1.785 1.778 1.785 1.772 1.824 127,994,826 1.7963 0.36%
2020-07-10 0 2.760 2.750 2.760 2.740 2.840 142,447,116 396,185,928 2.7813 1.778 1.772 1.778 1.766 1.830 221,066,854 1.7922 -3.83%
2020-07-09 0 2.870 2.870 2.880 2.850 2.930 203,111,245 586,056,672 2.8854 1.849 1.849 1.856 1.836 1.888 315,212,867 1.8592 2.14%
2020-07-08 0 2.810 2.800 2.810 2.770 2.850 108,885,749 304,691,549 2.7983 1.811 1.804 1.811 1.785 1.836 168,982,220 1.8031 0.36%
2020-07-07 0 2.800 2.800 2.810 2.780 2.930 181,730,911 516,735,045 2.8434 1.804 1.804 1.811 1.791 1.888 282,032,251 1.8322 -3.45%
2020-07-06 0 2.900 2.890 2.900 2.690 2.930 339,111,337 960,327,582 2.8319 1.869 1.862 1.869 1.733 1.888 526,274,441 1.8248 7.41%
2020-07-03 0 2.700 2.700 2.710 2.660 2.710 128,108,077 344,951,121 2.6927 1.740 1.740 1.746 1.714 1.746 198,813,780 1.7350 2.27%
2020-07-02 0 2.640 2.640 2.650 2.560 2.660 98,550,013 258,307,752 2.6211 1.701 1.701 1.708 1.650 1.714 152,941,961 1.6889 2.72%
2020-06-30 0 2.570 2.570 2.580 2.560 2.610 76,454,309 196,999,371 2.5767 1.656 1.656 1.662 1.650 1.682 118,651,146 1.6603 0.00%
2020-06-29 0 2.570 2.560 2.570 2.550 2.600 95,978,887 246,952,543 2.5730 1.656 1.650 1.656 1.643 1.675 148,951,774 1.6579 -1.53%
2020-06-26 0 2.610 2.600 2.610 2.600 2.650 61,583,311 161,039,162 2.6150 1.682 1.675 1.682 1.675 1.708 95,572,513 1.6850 -1.88%
2020-06-24 0 2.660 2.650 2.660 2.640 2.750 60,750,400 162,004,412 2.6667 1.714 1.708 1.714 1.701 1.772 94,279,900 1.7183 -1.48%
2020-06-23 0 2.700 2.690 2.700 2.630 2.700 57,419,312 153,541,434 2.6740 1.740 1.733 1.740 1.695 1.740 89,110,310 1.7230 0.37%
2020-06-22 0 2.690 2.680 2.690 2.670 2.740 75,226,751 202,438,053 2.6910 1.733 1.727 1.733 1.720 1.766 116,746,071 1.7340 -0.07%
2020-06-19 0 2.790 2.780 2.790 2.750 2.810 104,677,047 291,242,929 2.7823 1.735 1.728 1.735 1.710 1.747 168,364,521 1.7298 0.00%
2020-06-18 0 2.790 2.780 2.790 2.730 2.820 80,916,254 225,572,556 2.7877 1.735 1.728 1.735 1.697 1.753 130,147,217 1.7332 0.00%
2020-06-17 0 2.790 2.780 2.790 2.720 2.820 104,295,689 290,138,882 2.7819 1.735 1.728 1.735 1.691 1.753 167,751,138 1.7296 1.45%
2020-06-16 0 2.750 2.740 2.750 2.660 2.780 150,286,594 409,945,593 2.7278 1.710 1.704 1.710 1.654 1.728 241,723,770 1.6959 6.18%
2020-06-15 0 2.590 2.590 2.600 2.580 2.660 114,148,928 298,342,551 2.6136 1.610 1.610 1.616 1.604 1.654 183,599,272 1.6250 -2.63%
2020-06-12 0 2.660 2.650 2.660 2.630 2.680 95,724,399 254,822,029 2.6620 1.654 1.648 1.654 1.635 1.666 153,964,915 1.6551 -2.92%
2020-06-11 0 2.740 2.730 2.740 2.730 2.820 103,505,020 285,196,261 2.7554 1.704 1.697 1.704 1.697 1.753 166,479,411 1.7131 -3.18%
2020-06-10 0 2.830 2.820 2.830 2.810 2.870 85,360,192 241,795,787 2.8327 1.759 1.753 1.759 1.747 1.784 137,294,930 1.7611 -1.39%
2020-06-09 0 2.870 2.860 2.870 2.840 2.900 116,044,590 334,035,867 2.8785 1.784 1.778 1.784 1.766 1.803 186,648,290 1.7897 1.41%
2020-06-08 0 2.830 2.830 2.840 2.820 2.890 107,321,363 307,040,444 2.8609 1.759 1.759 1.766 1.753 1.797 172,617,688 1.7787 0.71%
2020-06-05 0 2.810 2.800 2.810 2.730 2.820 109,071,720 303,724,431 2.7846 1.747 1.741 1.747 1.697 1.753 175,432,995 1.7313 2.55%
2020-06-04 0 2.740 2.740 2.750 2.720 2.810 79,271,439 217,800,489 2.7475 1.704 1.704 1.710 1.691 1.747 127,501,666 1.7082 -1.08%
2020-06-03 0 2.770 2.760 2.770 2.740 2.780 123,794,735 341,571,342 2.7592 1.722 1.716 1.722 1.704 1.728 199,113,768 1.7155 2.97%
2020-06-02 0 2.690 2.680 2.690 2.650 2.720 64,009,267 171,972,068 2.6867 1.672 1.666 1.672 1.648 1.691 102,953,703 1.6704 -0.74%
2020-06-01 0 2.710 2.700 2.710 2.680 2.750 117,458,945 317,987,914 2.7072 1.685 1.679 1.685 1.666 1.710 188,923,165 1.6832 1.88%
2020-05-29 0 2.660 2.650 2.660 2.590 2.660 143,361,259 379,674,734 2.6484 1.654 1.648 1.654 1.610 1.654 230,584,932 1.6466 1.14%
2020-05-28 0 2.630 2.630 2.640 2.570 2.670 119,014,875 312,912,788 2.6292 1.635 1.635 1.641 1.598 1.660 191,425,752 1.6346 -0.75%
2020-05-27 0 2.650 2.650 2.660 2.630 2.690 68,818,475 182,367,837 2.6500 1.648 1.648 1.654 1.635 1.672 110,688,923 1.6476 -0.38%
2020-05-26 0 2.660 2.650 2.660 2.620 2.670 84,223,573 222,789,714 2.6452 1.654 1.648 1.654 1.629 1.660 135,466,771 1.6446 2.70%
2020-05-25 0 2.590 2.590 2.600 2.520 2.600 77,332,565 198,605,485 2.5682 1.610 1.610 1.616 1.567 1.616 124,383,145 1.5967 0.78%
2020-05-22 0 2.570 2.560 2.570 2.540 2.680 224,034,745 578,688,398 2.5830 1.598 1.592 1.598 1.579 1.666 360,341,676 1.6059 -5.86%
2020-05-21 0 2.730 2.730 2.740 2.720 2.780 73,818,156 202,796,349 2.7472 1.697 1.697 1.704 1.691 1.728 118,730,503 1.7080 -0.36%
2020-05-20 0 2.740 2.740 2.750 2.720 2.780 76,480,121 209,958,852 2.7453 1.704 1.704 1.710 1.691 1.728 123,012,058 1.7068 -1.44%
2020-05-19 0 2.780 2.780 2.790 2.770 2.850 143,783,078 403,660,802 2.8074 1.728 1.728 1.735 1.722 1.772 231,263,393 1.7455 2.96%
2020-05-18 0 2.700 2.700 2.710 2.580 2.710 133,153,155 355,751,806 2.6717 1.679 1.679 1.685 1.604 1.685 214,166,026 1.6611 5.47%
2020-05-15 0 2.560 2.560 2.570 2.530 2.600 69,141,869 177,168,915 2.5624 1.592 1.592 1.598 1.573 1.616 111,209,076 1.5931 -0.78%
2020-05-14 0 2.580 2.570 2.580 2.570 2.620 118,427,211 307,116,537 2.5933 1.604 1.598 1.604 1.598 1.629 190,480,542 1.6123 -2.27%
2020-05-13 0 2.640 2.640 2.650 2.620 2.670 108,399,898 286,815,207 2.6459 1.641 1.641 1.648 1.629 1.660 174,352,424 1.6450 -1.12%
2020-05-12 0 2.670 2.660 2.670 2.650 2.740 83,314,724 222,563,655 2.6714 1.660 1.654 1.660 1.648 1.704 134,004,961 1.6609 -2.91%
2020-05-11 0 2.750 2.740 2.750 2.740 2.790 65,913,165 182,204,036 2.7643 1.710 1.704 1.710 1.704 1.735 106,015,968 1.7186 1.85%
2020-05-08 0 2.700 2.690 2.700 2.660 2.730 76,636,839 207,037,664 2.7015 1.679 1.672 1.679 1.654 1.697 123,264,126 1.6796 1.50%
2020-05-07 0 2.660 2.650 2.660 2.630 2.680 76,502,763 202,649,606 2.6489 1.654 1.648 1.654 1.635 1.666 123,048,476 1.6469 -1.12%
2020-05-06 0 2.690 2.680 2.690 2.630 2.720 107,693,892 289,691,610 2.6900 1.672 1.666 1.672 1.635 1.691 173,216,871 1.6724 3.46%
2020-05-05 0 2.600 2.600 2.610 2.560 2.610 86,667,975 224,470,985 2.5900 1.616 1.616 1.623 1.592 1.623 139,398,393 1.6103 1.96%
2020-05-04 0 2.550 2.540 2.550 2.510 2.700 237,859,446 608,427,595 2.5579 1.585 1.579 1.585 1.561 1.679 382,577,584 1.5903 -8.60%
2020-04-29 0 2.790 2.790 2.800 2.770 2.860 91,396,901 257,920,242 2.8220 1.735 1.735 1.741 1.722 1.778 147,004,486 1.7545 1.45%
2020-04-28 0 2.750 2.750 2.760 2.680 2.760 60,919,757 166,230,150 2.7287 1.710 1.710 1.716 1.666 1.716 97,984,477 1.6965 0.73%
2020-04-27 0 2.730 2.730 2.740 2.710 2.750 58,300,255 159,205,944 2.7308 1.697 1.697 1.704 1.685 1.710 93,771,221 1.6978 1.49%
2020-04-24 0 2.690 2.690 2.700 2.680 2.740 59,785,025 161,860,116 2.7074 1.672 1.672 1.679 1.666 1.704 96,159,353 1.6832 -0.37%
2020-04-23 0 2.700 2.690 2.700 2.690 2.770 97,689,980 266,487,672 2.7279 1.679 1.672 1.679 1.672 1.722 157,126,392 1.6960 0.75%
2020-04-22 0 2.680 2.680 2.690 2.610 2.700 111,213,729 294,899,950 2.6517 1.666 1.666 1.672 1.623 1.679 178,878,243 1.6486 -1.11%
2020-04-21 0 2.710 2.700 2.710 2.670 2.780 129,300,192 350,060,529 2.7073 1.685 1.679 1.685 1.660 1.728 207,968,848 1.6832 -2.52%
2020-04-20 0 2.780 2.770 2.780 2.730 2.800 105,518,710 292,544,735 2.7724 1.728 1.722 1.728 1.697 1.741 169,718,268 1.7237 0.72%
2020-04-17 0 2.760 2.760 2.770 2.760 2.830 109,875,596 307,020,097 2.7943 1.716 1.716 1.722 1.716 1.759 176,725,965 1.7373 0.36%
2020-04-16 0 2.750 2.750 2.770 2.730 2.810 120,921,450 334,855,844 2.7692 1.710 1.710 1.722 1.697 1.747 194,492,323 1.7217 -1.08%
2020-04-15 0 2.780 2.780 2.790 2.780 2.900 147,603,549 417,760,911 2.8303 1.728 1.728 1.735 1.728 1.803 237,408,310 1.7597 -4.14%
2020-04-14 0 2.900 2.900 2.910 2.850 2.970 139,159,880 403,239,643 2.8977 1.803 1.803 1.809 1.772 1.847 223,827,355 1.8016 -2.68%
2020-04-09 0 2.980 2.970 2.980 2.930 3.000 125,563,031 372,252,652 2.9647 1.853 1.847 1.853 1.822 1.865 201,957,929 1.8432 1.71%
2020-04-08 0 2.930 2.920 2.930 2.900 2.980 105,050,086 307,358,661 2.9258 1.822 1.815 1.822 1.803 1.853 168,964,524 1.8191 -2.01%
2020-04-07 0 2.990 2.980 2.990 2.890 3.010 206,722,895 609,145,633 2.9467 1.859 1.853 1.859 1.797 1.871 332,496,973 1.8320 0.34%
2020-04-06 0 2.980 2.970 2.980 2.860 3.000 143,988,692 424,335,536 2.9470 1.853 1.847 1.853 1.778 1.865 231,594,107 1.8322 3.11%
2020-04-03 0 2.890 2.890 2.900 2.860 3.060 249,733,016 731,416,596 2.9288 1.797 1.797 1.803 1.778 1.902 401,675,256 1.8209 -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 1.902 1.902 1.909 1.722 1.915 835,553,218 1.8475 9.68%
2020-04-01 0 2.790 2.780 2.790 2.720 2.880 256,006,960 717,375,349 2.8022 1.735 1.728 1.735 1.691 1.791 411,766,385 1.7422 -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 1.766 1.766 1.772 1.648 1.772 898,322,717 1.7171 8.40%
2020-03-30 0 2.620 2.610 2.620 2.450 2.640 313,970,972 808,668,247 2.5756 1.629 1.623 1.629 1.523 1.641 504,996,787 1.6013 2.75%
2020-03-27 0 2.550 2.550 2.560 2.520 2.610 246,546,048 629,434,312 2.5530 1.585 1.585 1.592 1.567 1.623 396,549,277 1.5873 -0.78%
2020-03-26 0 2.570 2.560 2.570 2.540 2.620 200,585,349 518,034,340 2.5826 1.598 1.592 1.598 1.579 1.629 322,625,229 1.6057 -2.28%
2020-03-25 0 2.630 2.630 2.640 2.520 2.630 348,640,281 898,247,144 2.5764 1.635 1.635 1.641 1.567 1.635 560,759,552 1.6018 7.35%
2020-03-24 0 2.450 2.450 2.460 2.370 2.460 273,282,656 661,197,144 2.4195 1.523 1.523 1.529 1.473 1.529 439,552,938 1.5042 6.52%
2020-03-23 0 2.300 2.290 2.300 2.290 2.360 205,524,867 474,816,641 2.3103 1.430 1.424 1.430 1.424 1.467 330,570,042 1.4364 -5.74%
2020-03-20 0 2.440 2.430 2.440 2.300 2.440 278,522,401 661,623,717 2.3755 1.517 1.511 1.517 1.430 1.517 447,980,642 1.4769 9.42%
2020-03-19 0 2.230 2.230 2.240 2.200 2.300 367,126,384 821,598,753 2.2379 1.386 1.386 1.393 1.368 1.430 590,492,946 1.3914 -3.46%
2020-03-18 0 2.310 2.300 2.310 2.300 2.420 232,121,913 546,658,461 2.3550 1.436 1.430 1.436 1.430 1.505 373,349,228 1.4642 -5.33%
2020-03-17 0 2.440 2.440 2.450 2.360 2.500 253,642,345 612,353,893 2.4142 1.517 1.517 1.523 1.467 1.554 407,963,094 1.5010 -0.81%
2020-03-16 0 2.460 2.460 2.470 2.440 2.570 271,484,598 678,739,998 2.5001 1.529 1.529 1.536 1.517 1.598 436,660,908 1.5544 -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 1.604 1.604 1.610 1.467 1.629 696,784,056 1.5430 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 1.592 1.592 1.598 1.592 1.679 618,399,411 1.6256 -6.23%
2020-03-11 0 2.730 2.730 2.740 2.730 2.820 194,819,819 539,114,159 2.7672 1.697 1.697 1.704 1.697 1.753 313,351,842 1.7205 -2.15%
2020-03-10 0 2.790 2.780 2.790 2.720 2.840 341,523,007 956,240,139 2.7999 1.735 1.728 1.735 1.691 1.766 549,311,995 1.7408 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 1.691 1.691 1.697 1.648 1.728 885,885,835 1.7020 -9.63%
2020-03-06 0 3.010 3.010 3.020 3.010 3.060 132,327,278 400,196,825 3.0243 1.871 1.871 1.878 1.871 1.902 212,837,670 1.8803 -2.59%
2020-03-05 0 3.090 3.090 3.100 3.040 3.100 120,263,398 369,667,355 3.0738 1.921 1.921 1.927 1.890 1.927 193,433,900 1.9111 1.64%
2020-03-04 0 3.040 3.030 3.040 3.030 3.090 143,691,949 437,928,253 3.0477 1.890 1.884 1.890 1.884 1.921 231,116,820 1.8948 -1.62%
2020-03-03 0 3.090 3.090 3.100 3.080 3.150 111,413,694 346,490,535 3.1099 1.921 1.921 1.927 1.915 1.958 179,199,870 1.9335 -0.32%
2020-03-02 0 3.100 3.090 3.100 3.050 3.150 194,845,810 606,098,035 3.1107 1.927 1.921 1.927 1.896 1.958 313,393,647 1.9340 2.65%
2020-02-28 0 3.020 3.010 3.020 3.020 3.120 269,301,936 821,674,493 3.0511 1.878 1.871 1.878 1.878 1.940 433,150,273 1.8970 -4.43%
2020-02-27 0 3.160 3.160 3.170 3.130 3.190 143,318,414 452,930,402 3.1603 1.965 1.965 1.971 1.946 1.983 230,516,019 1.9649 0.00%
2020-02-26 0 3.160 3.160 3.170 3.120 3.200 150,220,383 475,552,539 3.1657 1.965 1.965 1.971 1.940 1.990 241,617,275 1.9682 -0.94%
2020-02-25 0 3.190 3.190 3.200 3.170 3.220 183,416,014 586,054,915 3.1952 1.983 1.983 1.990 1.971 2.002 295,009,749 1.9866 -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 2.002 2.002 2.008 2.002 2.070 512,229,012 2.0215 -4.73%
2020-02-21 0 3.380 3.380 3.390 3.360 3.430 241,866,699 818,388,623 3.3836 2.101 2.101 2.108 2.089 2.133 389,022,925 2.1037 -1.17%
2020-02-20 0 3.420 3.420 3.430 3.410 3.470 70,815,537 242,939,069 3.4306 2.126 2.126 2.133 2.120 2.157 113,901,035 2.1329 0.00%
2020-02-19 0 3.420 3.420 3.430 3.400 3.450 70,515,140 241,513,384 3.4250 2.126 2.126 2.133 2.114 2.145 113,417,871 2.1294 0.00%
2020-02-18 0 3.420 3.420 3.430 3.410 3.460 78,005,811 267,291,093 3.4266 2.126 2.126 2.133 2.120 2.151 125,466,006 2.1304 -1.16%
2020-02-17 0 3.460 3.460 3.470 3.440 3.490 68,371,362 237,270,604 3.4703 2.151 2.151 2.157 2.139 2.170 109,969,778 2.1576 0.29%
2020-02-14 0 3.450 3.440 3.450 3.440 3.490 69,545,572 240,760,761 3.4619 2.145 2.139 2.145 2.139 2.170 111,858,399 2.1524 0.00%
2020-02-13 0 3.450 3.440 3.450 3.440 3.530 102,932,214 357,458,601 3.4728 2.145 2.139 2.145 2.139 2.195 165,558,099 2.1591 -1.43%
2020-02-12 0 3.500 3.500 3.510 3.450 3.520 72,489,332 253,458,913 3.4965 2.176 2.176 2.182 2.145 2.188 116,593,198 2.1739 1.16%
2020-02-11 0 3.460 3.460 3.470 3.460 3.500 84,142,465 292,254,916 3.4733 2.151 2.151 2.157 2.151 2.176 135,336,315 2.1595 0.29%
2020-02-10 0 3.450 3.450 3.460 3.420 3.470 89,351,399 308,801,848 3.4560 2.145 2.145 2.151 2.126 2.157 143,714,462 2.1487 -1.43%
2020-02-07 0 3.500 3.490 3.500 3.470 3.520 59,879,701 209,277,691 3.4950 2.176 2.170 2.176 2.157 2.188 96,311,632 2.1729 -0.85%
2020-02-06 0 3.530 3.530 3.540 3.440 3.590 242,266,532 847,614,595 3.4987 2.195 2.195 2.201 2.139 2.232 389,666,023 2.1752 3.52%
2020-02-05 0 3.410 3.400 3.410 3.360 3.440 119,084,442 406,038,153 3.4097 2.120 2.114 2.120 2.089 2.139 191,537,645 2.1199 0.00%
2020-02-04 0 3.410 3.400 3.410 3.360 3.420 156,735,220 532,093,745 3.3949 2.120 2.114 2.120 2.089 2.126 252,095,861 2.1107 0.89%
2020-02-03 0 3.380 3.380 3.390 3.360 3.440 152,026,958 515,095,454 3.3882 2.101 2.101 2.108 2.089 2.139 244,523,004 2.1065 -2.03%
2020-01-31 0 3.450 3.450 3.460 3.450 3.550 103,688,013 359,076,977 3.4631 2.145 2.145 2.151 2.145 2.207 166,773,740 2.1531 -1.71%
2020-01-30 0 3.510 3.510 3.520 3.480 3.560 104,343,919 367,144,294 3.5186 2.182 2.182 2.188 2.164 2.213 167,828,712 2.1876 -2.23%
2020-01-29 0 3.590 3.580 3.590 3.560 3.640 121,438,301 435,499,650 3.5862 2.232 2.226 2.232 2.213 2.263 195,323,636 2.2296 -3.75%
2020-01-24 0 3.730 3.720 3.730 3.700 3.750 36,480,940 135,593,858 3.7168 2.319 2.313 2.319 2.300 2.331 58,676,627 2.3109 0.00%
2020-01-23 0 3.730 3.730 3.740 3.710 3.770 90,150,149 336,104,966 3.7283 2.319 2.319 2.325 2.307 2.344 144,999,187 2.3180 -2.36%
2020-01-22 0 3.820 3.820 3.830 3.760 3.850 44,628,832 170,352,255 3.8171 2.375 2.375 2.381 2.338 2.394 71,781,849 2.3732 0.79%
2020-01-21 0 3.790 3.790 3.800 3.770 3.900 98,768,854 376,218,668 3.8091 2.356 2.356 2.363 2.344 2.425 158,861,673 2.3682 -2.57%
2020-01-20 0 3.890 3.890 3.900 3.880 3.940 68,795,540 268,817,270 3.9075 2.419 2.419 2.425 2.412 2.450 110,652,034 2.4294 -1.27%
2020-01-17 0 3.940 3.930 3.940 3.900 3.980 59,110,056 232,132,028 3.9271 2.450 2.443 2.450 2.425 2.474 95,073,720 2.4416 0.00%
2020-01-16 0 3.940 3.930 3.940 3.910 3.980 82,458,625 324,463,135 3.9349 2.450 2.443 2.450 2.431 2.474 132,627,995 2.4464 0.00%
2020-01-15 0 3.940 3.930 3.940 3.930 3.980 55,628,616 219,448,879 3.9449 2.450 2.443 2.450 2.443 2.474 89,474,107 2.4527 -0.25%
2020-01-14 0 3.950 3.950 3.960 3.940 4.010 105,100,743 416,911,101 3.9668 2.456 2.456 2.462 2.450 2.493 169,046,002 2.4663 -1.00%
2020-01-13 0 3.990 3.980 3.990 3.960 4.040 114,028,183 454,666,292 3.9873 2.481 2.474 2.481 2.462 2.512 183,405,063 2.4790 -0.50%
2020-01-10 0 4.010 4.000 4.010 3.960 4.080 159,606,427 636,976,438 3.9909 2.493 2.487 2.493 2.462 2.537 256,713,964 2.4813 -2.20%
2020-01-09 0 4.100 4.090 4.100 4.050 4.100 134,533,182 548,253,246 4.0752 2.549 2.543 2.549 2.518 2.549 216,385,687 2.5337 -0.97%
2020-01-08 0 4.140 4.130 4.140 4.100 4.230 151,756,950 629,950,984 4.1511 2.574 2.568 2.574 2.549 2.630 244,088,718 2.5808 0.24%
2020-01-07 0 4.130 4.120 4.130 4.110 4.180 130,498,542 539,607,293 4.1350 2.568 2.562 2.568 2.555 2.599 209,896,297 2.5708 -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 2.611 2.605 2.611 2.537 2.624 502,399,898 2.5906 3.96%
2020-01-03 0 4.040 4.040 4.050 3.930 4.090 232,385,261 937,246,536 4.0332 2.512 2.512 2.518 2.443 2.543 373,772,802 2.5075 2.80%
2020-01-02 0 3.930 3.920 3.930 3.890 3.940 61,367,168 240,460,177 3.9184 2.443 2.437 2.443 2.419 2.450 98,704,101 2.4362 0.51%
2019-12-31 0 3.910 3.900 3.910 3.870 3.940 49,062,132 191,688,869 3.9071 2.431 2.425 2.431 2.406 2.450 78,912,451 2.4291 0.26%
2019-12-30 0 3.900 3.900 3.910 3.890 3.940 92,023,850 359,748,973 3.9093 2.425 2.425 2.431 2.419 2.450 148,012,882 2.4305 -0.51%
2019-12-27 0 3.920 3.910 3.920 3.860 3.940 98,171,338 383,454,680 3.9060 2.437 2.431 2.437 2.400 2.450 157,900,617 2.4285 2.62%
2019-12-24 0 3.820 3.820 3.830 3.820 3.870 20,612,285 79,126,579 3.8388 2.375 2.375 2.381 2.375 2.406 33,153,185 2.3867 -0.52%
2019-12-23 0 3.840 3.830 3.840 3.830 3.910 53,584,780 206,431,156 3.8524 2.387 2.381 2.387 2.381 2.431 86,186,763 2.3952 -0.52%
2019-12-20 0 3.860 3.850 3.860 3.810 3.870 98,618,562 379,780,999 3.8510 2.400 2.394 2.400 2.369 2.406 158,619,941 2.3943 0.78%
2019-12-19 0 3.830 3.830 3.840 3.800 3.870 62,098,096 238,055,400 3.8335 2.381 2.381 2.387 2.363 2.406 99,879,740 2.3834 -0.78%
2019-12-18 0 3.860 3.850 3.860 3.830 3.890 68,035,918 262,594,125 3.8596 2.400 2.394 2.400 2.381 2.419 109,430,244 2.3996 0.26%
2019-12-17 0 3.850 3.840 3.850 3.800 3.890 89,741,010 345,950,271 3.8550 2.394 2.387 2.394 2.363 2.419 144,341,120 2.3968 1.32%
2019-12-16 0 3.800 3.790 3.800 3.780 3.850 122,962,527 469,527,871 3.8185 2.363 2.356 2.363 2.350 2.394 197,775,229 2.3740 -0.78%
2019-12-13 0 3.830 3.820 3.830 3.740 3.830 150,876,908 572,216,916 3.7926 2.381 2.375 2.381 2.325 2.381 242,673,242 2.3580 3.51%
2019-12-12 0 3.700 3.700 3.710 3.650 3.740 111,527,407 413,291,478 3.7057 2.300 2.300 2.307 2.269 2.325 179,382,768 2.3040 1.93%
2019-12-11 0 3.630 3.630 3.640 3.600 3.680 129,544,964 470,526,609 3.6321 2.257 2.257 2.263 2.238 2.288 208,362,544 2.2582 0.28%
2019-12-10 0 3.620 3.620 3.630 3.600 3.650 52,460,672 190,473,453 3.6308 2.251 2.251 2.257 2.238 2.269 84,378,727 2.2574 -0.28%
2019-12-09 0 3.630 3.630 3.640 3.600 3.680 110,148,768 401,309,543 3.6433 2.257 2.257 2.263 2.238 2.288 177,165,340 2.2652 1.40%
2019-12-06 0 3.580 3.580 3.590 3.560 3.620 72,437,778 259,992,518 3.5892 2.226 2.226 2.232 2.213 2.251 116,510,278 2.2315 0.56%
2019-12-05 0 3.560 3.550 3.560 3.550 3.590 50,431,236 179,605,458 3.5614 2.213 2.207 2.213 2.207 2.232 81,114,544 2.2142 0.56%
2019-12-04 0 3.540 3.530 3.540 3.500 3.560 73,498,168 260,062,254 3.5384 2.201 2.195 2.201 2.176 2.213 118,215,829 2.1999 -1.12%
2019-12-03 0 3.580 3.570 3.580 3.560 3.600 75,297,915 269,481,427 3.5789 2.226 2.220 2.226 2.213 2.238 121,110,575 2.2251 -0.56%
2019-12-02 0 3.600 3.590 3.600 3.580 3.620 55,895,875 201,194,147 3.5994 2.238 2.232 2.238 2.226 2.251 89,903,971 2.2379 -0.28%
2019-11-29 0 3.610 3.610 3.620 3.610 3.680 111,300,564 403,354,753 3.6240 2.244 2.244 2.251 2.244 2.288 179,017,910 2.2532 -1.90%
2019-11-28 0 3.680 3.680 3.690 3.680 3.730 50,246,278 186,097,041 3.7037 2.288 2.288 2.294 2.288 2.319 80,817,054 2.3027 -0.27%
2019-11-27 0 3.690 3.690 3.700 3.690 3.730 81,249,443 300,846,690 3.7028 2.294 2.294 2.300 2.294 2.319 130,683,124 2.3021 -0.54%
2019-11-26 0 3.710 3.710 3.720 3.710 3.780 104,958,532 390,317,484 3.7188 2.307 2.307 2.313 2.307 2.350 168,817,267 2.3121 -0.27%
2019-11-25 0 3.720 3.720 3.730 3.680 3.770 82,628,259 308,384,589 3.7322 2.313 2.313 2.319 2.288 2.344 132,900,838 2.3204 1.36%
2019-11-22 0 3.670 3.670 3.680 3.670 3.720 59,513,927 219,263,476 3.6842 2.282 2.282 2.288 2.282 2.313 95,723,314 2.2906 0.00%
2019-11-21 0 3.670 3.670 3.680 3.660 3.710 60,456,490 222,415,094 3.6789 2.282 2.282 2.288 2.276 2.307 97,239,350 2.2873 -1.08%
2019-11-20 0 3.710 3.700 3.710 3.680 3.720 53,944,254 199,780,730 3.7035 2.307 2.300 2.307 2.288 2.313 86,764,948 2.3026 -0.27%
2019-11-19 0 3.720 3.720 3.730 3.680 3.740 59,310,231 220,251,427 3.7135 2.313 2.313 2.319 2.288 2.325 95,395,685 2.3088 0.27%
2019-11-18 0 3.710 3.700 3.710 3.700 3.760 69,721,639 259,326,848 3.7195 2.307 2.300 2.307 2.300 2.338 112,141,589 2.3125 0.27%
2019-11-15 0 3.700 3.690 3.700 3.690 3.750 50,408,041 186,757,314 3.7049 2.300 2.294 2.300 2.294 2.331 81,077,236 2.3034 -0.54%
2019-11-14 0 3.720 3.710 3.720 3.690 3.770 94,811,011 352,318,724 3.7160 2.313 2.307 2.313 2.294 2.344 152,495,804 2.3104 -0.80%
2019-11-13 0 3.750 3.740 3.750 3.720 3.790 109,075,177 408,898,601 3.7488 2.331 2.325 2.331 2.313 2.356 175,438,556 2.3307 -2.34%
2019-11-12 0 3.840 3.830 3.840 3.800 3.850 57,803,790 221,165,503 3.8261 2.387 2.381 2.387 2.363 2.394 92,972,697 2.3788 -0.26%
2019-11-11 0 3.850 3.840 3.850 3.810 3.910 117,291,477 451,494,053 3.8493 2.394 2.387 2.394 2.369 2.431 188,653,806 2.3932 -2.53%
2019-11-08 0 3.950 3.940 3.950 3.920 3.970 64,957,735 255,888,521 3.9393 2.456 2.450 2.456 2.437 2.468 104,479,236 2.4492 -0.50%
2019-11-07 0 3.970 3.960 3.970 3.920 3.980 57,411,256 226,854,033 3.9514 2.468 2.462 2.468 2.437 2.474 92,341,338 2.4567 -0.25%
2019-11-06 0 3.980 3.970 3.980 3.940 4.000 54,803,457 217,881,822 3.9757 2.474 2.468 2.474 2.450 2.487 88,146,906 2.4718 0.51%
2019-11-05 0 3.960 3.950 3.960 3.870 3.980 98,940,529 390,783,932 3.9497 2.462 2.456 2.462 2.406 2.474 159,137,798 2.4556 2.06%
2019-11-04 0 3.880 3.870 3.880 3.850 3.930 109,043,474 424,330,643 3.8914 2.412 2.406 2.412 2.394 2.443 175,387,564 2.4194 1.84%
2019-11-01 0 3.810 3.810 3.820 3.800 3.840 131,017,504 499,932,520 3.8158 2.369 2.369 2.375 2.363 2.387 210,731,005 2.3724 -1.04%
2019-10-31 0 3.850 3.850 3.860 3.850 3.920 239,788,254 927,883,166 3.8696 2.394 2.394 2.400 2.394 2.437 385,679,915 2.4058 -3.99%
2019-10-30 0 4.010 4.000 4.010 3.980 4.080 74,416,384 298,979,915 4.0177 2.493 2.487 2.493 2.474 2.537 119,692,705 2.4979 -1.96%
2019-10-29 0 4.090 4.080 4.090 4.070 4.130 63,000,959 258,123,592 4.0971 2.543 2.537 2.543 2.530 2.568 101,331,921 2.5473 -0.73%
2019-10-28 0 4.120 4.110 4.120 4.090 4.130 65,012,142 267,229,606 4.1105 2.562 2.555 2.562 2.543 2.568 104,566,746 2.5556 0.98%
2019-10-25 0 4.080 4.080 4.090 4.050 4.120 56,364,649 230,554,569 4.0904 2.537 2.537 2.543 2.518 2.562 90,657,956 2.5431 0.49%
2019-10-24 0 4.060 4.050 4.060 4.010 4.090 50,499,292 204,882,060 4.0571 2.524 2.518 2.524 2.493 2.543 81,224,006 2.5224 1.00%
2019-10-23 0 4.020 4.020 4.030 4.000 4.060 53,916,949 216,685,790 4.0189 2.499 2.499 2.506 2.487 2.524 86,721,030 2.4987 0.25%
2019-10-22 0 4.010 4.010 4.020 4.000 4.100 44,542,513 179,122,095 4.0214 2.493 2.493 2.499 2.487 2.549 71,643,011 2.5002 -0.50%
2019-10-21 0 4.030 4.030 4.040 3.990 4.050 53,428,016 214,818,053 4.0207 2.506 2.506 2.512 2.481 2.518 85,934,621 2.4998 -0.74%
2019-10-18 0 4.060 4.050 4.060 4.040 4.100 58,701,978 238,597,315 4.0646 2.524 2.518 2.524 2.512 2.549 94,417,360 2.5270 -0.73%
2019-10-17 0 4.090 4.090 4.100 4.050 4.150 62,924,136 257,739,492 4.0960 2.543 2.543 2.549 2.518 2.580 101,208,358 2.5466 0.25%
2019-10-16 0 4.080 4.070 4.080 4.000 4.080 78,787,206 319,140,441 4.0507 2.537 2.530 2.537 2.487 2.537 126,722,816 2.5184 -0.73%
2019-10-15 0 4.110 4.100 4.110 4.080 4.120 43,219,861 177,403,353 4.1047 2.555 2.549 2.555 2.537 2.562 69,515,633 2.5520 -0.48%
2019-10-14 0 4.130 4.120 4.130 4.060 4.160 68,035,293 280,987,738 4.1300 2.568 2.562 2.568 2.524 2.586 109,429,238 2.5678 0.00%
2019-10-11 0 4.130 4.130 4.140 4.070 4.170 114,289,557 471,182,240 4.1227 2.568 2.568 2.574 2.530 2.593 183,825,462 2.5632 3.25%
2019-10-10 0 4.000 3.990 4.000 3.960 4.040 46,963,307 187,725,790 3.9973 2.487 2.481 2.487 2.462 2.512 75,536,662 2.4852 0.25%
2019-10-09 0 3.990 3.980 3.990 3.960 4.000 37,959,056 151,329,184 3.9866 2.481 2.474 2.481 2.462 2.487 61,054,056 2.4786 -0.50%
2019-10-08 0 4.010 4.010 4.020 3.960 4.070 101,104,082 408,202,887 4.0375 2.493 2.493 2.499 2.462 2.530 162,617,697 2.5102 1.26%
2019-10-04 0 3.960 3.960 3.970 3.920 4.040 61,211,647 242,447,709 3.9608 2.462 2.462 2.468 2.437 2.512 98,453,958 2.4625 -1.74%
2019-10-03 0 4.030 4.030 4.040 3.980 4.050 37,658,214 151,200,993 4.0151 2.506 2.506 2.512 2.474 2.518 60,570,176 2.4963 -0.25%
2019-10-02 0 4.040 4.020 4.040 3.970 4.060 54,665,081 220,196,837 4.0281 2.512 2.499 2.512 2.468 2.524 87,924,339 2.5044 0.25%
2019-09-30 0 4.030 4.020 4.030 4.000 4.070 87,446,748 352,918,298 4.0358 2.506 2.499 2.506 2.487 2.530 140,650,986 2.5092 1.77%
2019-09-27 0 3.960 3.960 3.970 3.930 3.990 52,168,380 206,788,288 3.9639 2.462 2.462 2.468 2.443 2.481 83,908,599 2.4644 -0.25%
2019-09-26 0 3.970 3.970 3.980 3.950 4.020 102,726,204 408,616,194 3.9777 2.468 2.468 2.474 2.456 2.499 165,226,749 2.4731 -1.98%
2019-09-25 0 4.050 4.040 4.050 4.010 4.110 78,929,611 319,651,005 4.0498 2.518 2.512 2.518 2.493 2.555 126,951,863 2.5179 -1.94%
2019-09-24 0 4.130 4.130 4.140 4.100 4.180 57,362,747 236,802,346 4.1282 2.568 2.568 2.574 2.549 2.599 92,263,316 2.5666 0.00%
2019-09-23 0 4.130 4.130 4.140 4.120 4.190 57,260,465 237,398,153 4.1459 2.568 2.568 2.574 2.562 2.605 92,098,803 2.5776 -0.72%
2019-09-20 0 4.160 4.160 4.170 4.150 4.210 87,259,696 363,926,081 4.1706 2.586 2.586 2.593 2.580 2.617 140,350,128 2.5930 0.00%
2019-09-19 0 4.160 4.160 4.170 4.080 4.220 94,674,254 392,979,002 4.1509 2.586 2.586 2.593 2.537 2.624 152,275,842 2.5807 -1.89%
2019-09-18 0 4.240 4.230 4.240 4.190 4.250 87,315,419 368,996,165 4.2260 2.636 2.630 2.636 2.605 2.642 140,439,754 2.6274 -1.62%
2019-09-17 0 4.310 4.310 4.320 4.300 4.360 153,730,626 665,372,393 4.3282 2.680 2.680 2.686 2.673 2.711 247,263,216 2.6909 -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 2.686 2.686 2.692 2.673 2.773 510,762,681 2.7147 4.25%
2019-09-13 0 4.230 4.230 4.240 4.160 4.240 57,112,078 240,653,644 4.2137 2.576 2.576 2.582 2.534 2.582 93,772,835 2.5663 0.95%
2019-09-12 0 4.190 4.190 4.200 4.140 4.220 110,256,651 461,213,916 4.1831 2.552 2.552 2.558 2.521 2.570 181,031,387 2.5477 -1.41%
2019-09-11 0 4.250 4.240 4.250 4.180 4.270 133,784,014 566,759,461 4.2364 2.588 2.582 2.588 2.546 2.601 219,661,176 2.5802 0.95%
2019-09-10 0 4.210 4.210 4.220 4.140 4.250 234,938,684 985,925,449 4.1965 2.564 2.564 2.570 2.521 2.588 385,747,939 2.5559 2.18%
2019-09-09 0 4.120 4.110 4.120 4.030 4.170 222,861,728 918,620,383 4.1219 2.509 2.503 2.509 2.454 2.540 365,918,677 2.5104 3.26%
2019-09-06 0 3.990 3.990 4.000 3.970 4.040 67,777,273 271,035,575 3.9989 2.430 2.430 2.436 2.418 2.461 111,284,114 2.4355 0.25%
2019-09-05 0 3.980 3.970 3.980 3.910 4.030 89,002,129 354,400,389 3.9819 2.424 2.418 2.424 2.381 2.454 146,133,396 2.4252 1.79%
2019-09-04 0 3.910 3.910 3.920 3.850 3.940 114,234,696 445,122,766 3.8966 2.381 2.381 2.387 2.345 2.400 187,562,975 2.3732 1.03%
2019-09-03 0 3.870 3.860 3.870 3.820 3.910 48,592,859 188,517,746 3.8795 2.357 2.351 2.357 2.327 2.381 79,785,052 2.3628 -0.51%
2019-09-02 0 3.890 3.890 3.900 3.840 3.910 62,787,554 243,184,890 3.8731 2.369 2.369 2.375 2.339 2.381 103,091,450 2.3589 0.00%
2019-08-30 0 3.890 3.890 3.900 3.840 3.970 195,138,753 763,243,020 3.9113 2.369 2.369 2.375 2.339 2.418 320,400,074 2.3822 3.73%
2019-08-29 0 3.750 3.740 3.750 3.700 3.760 69,297,688 258,171,556 3.7255 2.284 2.278 2.284 2.253 2.290 113,780,497 2.2690 0.54%
2019-08-28 0 3.730 3.720 3.730 3.700 3.770 47,713,322 177,712,487 3.7246 2.272 2.266 2.272 2.253 2.296 78,340,933 2.2684 0.00%
2019-08-27 0 3.730 3.720 3.730 3.710 3.770 67,803,850 253,021,428 3.7317 2.272 2.266 2.272 2.260 2.296 111,327,751 2.2728 -0.53%
2019-08-26 0 3.750 3.740 3.750 3.690 3.760 103,518,821 385,360,655 3.7226 2.284 2.278 2.284 2.247 2.290 169,968,484 2.2672 -2.09%
2019-08-23 0 3.830 3.830 3.840 3.810 3.880 72,630,671 278,362,377 3.8326 2.333 2.333 2.339 2.320 2.363 119,252,952 2.3342 -0.52%
2019-08-22 0 3.850 3.840 3.850 3.820 3.900 50,490,783 194,255,838 3.8474 2.345 2.339 2.345 2.327 2.375 82,901,271 2.3432 -1.03%
2019-08-21 0 3.890 3.890 3.900 3.850 3.910 78,249,524 303,701,375 3.8812 2.369 2.369 2.375 2.345 2.381 128,478,598 2.3638 -0.26%
2019-08-20 0 3.900 3.890 3.900 3.820 3.940 71,349,122 278,583,086 3.9045 2.375 2.369 2.375 2.327 2.400 117,148,765 2.3780 1.30%
2019-08-19 0 3.850 3.850 3.860 3.830 3.880 58,162,778 224,421,918 3.8585 2.345 2.345 2.351 2.333 2.363 95,497,989 2.3500 1.32%
2019-08-16 0 3.800 3.800 3.810 3.750 3.830 76,477,032 290,408,770 3.7973 2.314 2.314 2.320 2.284 2.333 125,568,327 2.3128 -0.26%
2019-08-15 0 3.810 3.800 3.810 3.760 3.830 83,631,126 318,348,626 3.8066 2.320 2.314 2.320 2.290 2.333 137,314,698 2.3184 -0.26%
2019-08-14 0 3.820 3.820 3.830 3.810 3.950 144,639,459 560,717,153 3.8767 2.327 2.327 2.333 2.320 2.406 237,484,829 2.3611 1.06%
2019-08-13 0 3.780 3.770 3.780 3.760 3.830 96,892,805 366,881,446 3.7865 2.302 2.296 2.302 2.290 2.333 159,089,168 2.3061 -1.82%
2019-08-12 0 3.850 3.840 3.850 3.830 3.910 54,553,112 210,503,808 3.8587 2.345 2.339 2.345 2.333 2.381 89,571,245 2.3501 -0.77%
2019-08-09 0 3.880 3.870 3.880 3.860 3.910 49,884,970 193,706,550 3.8831 2.363 2.357 2.363 2.351 2.381 81,906,581 2.3650 -0.26%
2019-08-08 0 3.890 3.880 3.890 3.840 3.900 89,427,095 346,122,583 3.8704 2.369 2.363 2.369 2.339 2.375 146,831,152 2.3573 0.52%
2019-08-07 0 3.870 3.870 3.880 3.810 3.890 117,407,814 451,912,591 3.8491 2.357 2.357 2.363 2.320 2.369 192,772,946 2.3443 0.00%
2019-08-06 0 3.870 3.870 3.880 3.830 3.890 119,697,540 462,186,203 3.8613 2.357 2.357 2.363 2.333 2.369 196,532,468 2.3517 -1.28%
2019-08-05 0 3.920 3.920 3.930 3.900 4.000 94,101,222 369,768,941 3.9295 2.387 2.387 2.394 2.375 2.436 154,505,643 2.3932 -2.49%
2019-08-02 0 4.020 4.020 4.030 4.020 4.080 125,266,297 506,071,236 4.0400 2.448 2.448 2.454 2.448 2.485 205,675,860 2.4605 -3.60%
2019-08-01 0 4.170 4.160 4.170 4.100 4.200 88,596,768 367,933,309 4.1529 2.540 2.534 2.540 2.497 2.558 145,467,831 2.5293 0.24%
2019-07-31 0 4.160 4.160 4.170 4.130 4.200 67,610,112 281,847,069 4.1687 2.534 2.534 2.540 2.515 2.558 111,009,651 2.5389 -1.19%
2019-07-30 0 4.210 4.200 4.210 4.190 4.250 39,714,631 167,249,405 4.2113 2.564 2.558 2.564 2.552 2.588 65,207,810 2.5649 0.00%
2019-07-29 0 4.210 4.200 4.210 4.190 4.250 49,833,697 209,583,057 4.2056 2.564 2.558 2.564 2.552 2.588 81,822,396 2.5614 -0.94%
2019-07-26 0 4.250 4.240 4.250 4.210 4.260 66,685,466 282,882,841 4.2420 2.588 2.582 2.588 2.564 2.595 109,491,467 2.5836 -0.47%
2019-07-25 0 4.270 4.260 4.270 4.230 4.280 51,407,026 218,989,798 4.2599 2.601 2.595 2.601 2.576 2.607 84,405,659 2.5945 0.71%
2019-07-24 0 4.240 4.240 4.250 4.240 4.290 35,000,893 149,226,806 4.2635 2.582 2.582 2.588 2.582 2.613 57,468,281 2.5967 0.00%
2019-07-23 0 4.240 4.240 4.250 4.210 4.260 49,125,342 208,101,854 4.2361 2.582 2.582 2.588 2.564 2.595 80,659,341 2.5800 0.00%
2019-07-22 0 4.240 4.240 4.250 4.230 4.300 39,757,483 169,068,901 4.2525 2.582 2.582 2.588 2.576 2.619 65,278,169 2.5900 -1.17%
2019-07-19 0 4.290 4.290 4.300 4.260 4.340 89,953,010 387,449,957 4.3072 2.613 2.613 2.619 2.595 2.643 147,694,657 2.6233 1.18%
2019-07-18 0 4.240 4.230 4.240 4.210 4.250 51,261,758 216,861,427 4.2305 2.582 2.576 2.582 2.564 2.588 84,167,142 2.5766 -0.47%
2019-07-17 0 4.260 4.250 4.260 4.210 4.270 48,054,705 203,986,582 4.2449 2.595 2.588 2.595 2.564 2.601 78,901,453 2.5853 0.00%
2019-07-16 0 4.260 4.260 4.270 4.220 4.280 42,524,720 181,043,659 4.2574 2.595 2.595 2.601 2.570 2.607 69,821,720 2.5929 -0.23%
2019-07-15 0 4.270 4.260 4.270 4.180 4.290 99,391,606 420,396,804 4.2297 2.601 2.595 2.601 2.546 2.613 163,191,972 2.5761 -0.23%
2019-07-12 0 4.280 4.280 4.290 4.260 4.320 49,323,763 211,319,121 4.2843 2.607 2.607 2.613 2.595 2.631 80,985,130 2.6094 -0.23%
2019-07-11 0 4.290 4.290 4.300 4.250 4.350 75,510,448 325,143,657 4.3059 2.613 2.613 2.619 2.588 2.649 123,981,284 2.6225 1.90%
2019-07-10 0 4.210 4.210 4.220 4.200 4.260 49,988,343 211,191,317 4.2248 2.564 2.564 2.570 2.558 2.595 82,076,310 2.5731 0.24%
2019-07-09 0 4.200 4.190 4.200 4.190 4.240 39,771,981 167,518,474 4.2120 2.558 2.552 2.558 2.552 2.582 65,301,973 2.5653 0.00%
2019-07-08 0 4.200 4.200 4.210 4.180 4.250 65,659,362 275,980,066 4.2032 2.558 2.558 2.564 2.546 2.588 107,806,697 2.5600 -1.18%
2019-07-05 0 4.250 4.250 4.260 4.230 4.270 46,817,070 199,228,901 4.2555 2.588 2.588 2.595 2.576 2.601 76,869,368 2.5918 0.00%
2019-07-04 0 4.250 4.250 4.260 4.230 4.290 44,757,459 190,241,744 4.2505 2.588 2.588 2.595 2.576 2.613 73,487,675 2.5888 -0.47%
2019-07-03 0 4.270 4.270 4.280 4.230 4.310 103,641,563 440,751,561 4.2527 2.601 2.601 2.607 2.576 2.625 170,170,015 2.5901 -1.61%
2019-07-02 0 4.340 4.330 4.340 4.330 4.370 82,401,071 358,261,437 4.3478 2.643 2.637 2.643 2.637 2.662 135,295,060 2.6480 0.70%
2019-06-28 0 4.310 4.310 4.320 4.280 4.340 47,337,097 203,988,902 4.3093 2.625 2.625 2.631 2.607 2.643 77,723,206 2.6246 -0.92%
2019-06-27 0 4.350 4.350 4.360 4.330 4.380 42,194,705 183,858,624 4.3574 2.649 2.649 2.655 2.637 2.668 69,279,866 2.6539 1.16%
2019-06-26 0 4.300 4.300 4.310 4.290 4.340 28,825,687 124,149,735 4.3069 2.619 2.619 2.625 2.613 2.643 47,329,155 2.6231 -0.23%
2019-06-25 0 4.310 4.300 4.310 4.280 4.380 67,308,007 290,138,853 4.3106 2.625 2.619 2.625 2.607 2.668 110,513,622 2.6254 -1.15%
2019-06-24 0 4.360 4.350 4.360 4.310 4.380 70,068,601 305,022,615 4.3532 2.655 2.649 2.655 2.625 2.668 115,046,266 2.6513 0.00%
2019-06-21 0 4.360 4.360 4.370 4.350 4.410 132,813,709 580,615,152 4.3717 2.655 2.655 2.662 2.649 2.686 218,068,024 2.6625 0.46%
2019-06-20 0 4.340 4.330 4.340 4.250 4.350 98,120,904 423,113,681 4.3122 2.643 2.637 2.643 2.588 2.649 161,105,595 2.6263 1.70%
2019-06-19 0 4.370 4.370 4.380 4.340 4.410 106,551,720 466,303,738 4.3763 2.599 2.599 2.605 2.581 2.623 179,144,388 2.6029 2.10%
2019-06-18 0 4.280 4.280 4.290 4.250 4.300 32,918,470 140,863,397 4.2792 2.546 2.546 2.552 2.528 2.558 55,345,509 2.5452 0.00%
2019-06-17 0 4.280 4.270 4.280 4.260 4.330 58,690,803 251,521,084 4.2855 2.546 2.540 2.546 2.534 2.575 98,676,286 2.5490 0.23%
2019-06-14 0 4.270 4.260 4.270 4.210 4.310 106,585,743 455,053,142 4.2694 2.540 2.534 2.540 2.504 2.564 179,201,590 2.5393 0.95%
2019-06-13 0 4.230 4.230 4.240 4.190 4.270 104,466,458 441,591,741 4.2271 2.516 2.516 2.522 2.492 2.540 175,638,457 2.5142 -1.17%
2019-06-12 0 4.280 4.270 4.280 4.260 4.350 70,924,556 304,191,850 4.2889 2.546 2.540 2.546 2.534 2.587 119,244,778 2.5510 -1.61%
2019-06-11 0 4.350 4.350 4.360 4.330 4.390 77,418,853 337,681,615 4.3617 2.587 2.587 2.593 2.575 2.611 130,163,577 2.5943 0.00%
2019-06-10 0 4.350 4.350 4.360 4.310 4.390 94,698,134 412,532,428 4.3563 2.587 2.587 2.593 2.564 2.611 159,215,067 2.5910 1.64%
2019-06-06 0 4.280 4.270 4.280 4.250 4.300 59,524,779 254,281,294 4.2719 2.546 2.540 2.546 2.528 2.558 100,078,442 2.5408 -0.23%
2019-06-05 0 4.290 4.280 4.290 4.260 4.380 110,081,049 472,574,675 4.2930 2.552 2.546 2.552 2.534 2.605 185,078,215 2.5534 -1.15%
2019-06-04 0 4.340 4.330 4.340 4.310 4.380 62,681,889 271,434,133 4.3303 2.581 2.575 2.581 2.564 2.605 105,386,461 2.5756 -1.14%
2019-06-03 0 4.390 4.380 4.390 4.330 4.400 96,633,699 422,528,602 4.3725 2.611 2.605 2.611 2.575 2.617 162,469,314 2.6007 0.23%
2019-05-31 0 4.380 4.370 4.380 4.350 4.490 149,699,783 658,163,853 4.3966 2.605 2.599 2.605 2.587 2.671 251,688,814 2.6150 -1.79%
2019-05-30 0 4.460 4.460 4.470 4.460 4.510 87,404,000 391,997,252 4.4849 2.653 2.653 2.659 2.653 2.682 146,951,509 2.6675 0.68%
2019-05-29 0 4.430 4.430 4.440 4.430 4.490 73,960,709 329,123,182 4.4500 2.635 2.635 2.641 2.635 2.671 124,349,433 2.6468 -1.56%
2019-05-28 0 4.500 4.500 4.510 4.470 4.520 98,436,505 442,895,929 4.4993 2.677 2.677 2.682 2.659 2.688 165,500,355 2.6761 0.45%
2019-05-27 0 4.480 4.480 4.490 4.460 4.520 33,395,902 149,726,984 4.4834 2.665 2.665 2.671 2.653 2.688 56,148,211 2.6666 -0.22%
2019-05-24 0 4.490 4.490 4.500 4.430 4.510 66,950,059 299,128,195 4.4679 2.671 2.671 2.677 2.635 2.682 112,562,494 2.6574 -0.44%
2019-05-23 0 4.510 4.500 4.510 4.480 4.570 77,034,244 347,161,868 4.5066 2.682 2.677 2.682 2.665 2.718 129,516,938 2.6804 -1.53%
2019-05-22 0 4.580 4.580 4.590 4.560 4.610 48,400,562 221,718,437 4.5809 2.724 2.724 2.730 2.712 2.742 81,375,402 2.7246 -0.43%
2019-05-21 0 4.600 4.600 4.610 4.580 4.670 62,217,777 287,473,576 4.6204 2.736 2.736 2.742 2.724 2.778 104,606,153 2.7482 -0.22%
2019-05-20 0 4.610 4.600 4.610 4.570 4.650 74,796,887 345,178,135 4.6149 2.742 2.736 2.742 2.718 2.766 125,755,291 2.7448 1.10%
2019-05-17 0 4.560 4.550 4.560 4.550 4.630 74,192,730 339,462,747 4.5754 2.712 2.706 2.712 2.706 2.754 124,739,527 2.7214 -0.44%
2019-05-16 0 4.580 4.580 4.590 4.530 4.620 84,104,906 385,062,062 4.5784 2.724 2.724 2.730 2.694 2.748 141,404,774 2.7231 0.66%
2019-05-15 0 4.550 4.550 4.560 4.530 4.630 115,058,171 526,355,467 4.5747 2.706 2.706 2.712 2.694 2.754 193,446,203 2.7209 0.00%
2019-05-14 0 4.550 4.540 4.550 4.520 4.600 131,006,680 595,819,657 4.5480 2.706 2.700 2.706 2.688 2.736 220,260,278 2.7051 -1.09%
2019-05-10 0 4.600 4.600 4.610 4.600 4.690 115,164,726 533,099,962 4.6290 2.736 2.736 2.742 2.736 2.790 193,625,353 2.7533 -0.86%
2019-05-09 0 4.640 4.630 4.640 4.630 4.710 94,836,593 441,110,155 4.6513 2.760 2.754 2.760 2.754 2.801 159,447,857 2.7665 -1.28%
2019-05-08 0 4.700 4.700 4.710 4.680 4.740 92,210,700 433,775,894 4.7042 2.795 2.795 2.801 2.784 2.819 155,032,968 2.7980 -1.47%
2019-05-07 0 4.770 4.770 4.780 4.760 4.840 83,086,626 397,794,525 4.7877 2.837 2.837 2.843 2.831 2.879 139,692,750 2.8476 -0.42%
2019-05-06 0 4.790 4.780 4.790 4.720 4.830 131,481,796 626,991,851 4.7687 2.849 2.843 2.849 2.807 2.873 221,059,086 2.8363 -1.84%
2019-05-03 0 4.880 4.880 4.890 4.820 4.900 76,056,088 370,799,925 4.8753 2.903 2.903 2.908 2.867 2.914 127,872,373 2.8998 -0.41%
2019-05-02 0 4.900 4.900 4.910 4.880 4.980 115,002,708 564,398,014 4.9077 2.914 2.914 2.920 2.903 2.962 193,352,953 2.9190 -1.61%
2019-04-30 0 4.980 4.980 4.990 4.950 5.040 107,122,905 533,798,712 4.9830 2.962 2.962 2.968 2.944 2.998 180,104,716 2.9638 -1.58%
2019-04-29 0 5.060 5.050 5.060 5.000 5.070 64,255,050 323,496,476 5.0346 3.010 3.004 3.010 2.974 3.016 108,031,401 2.9945 0.20%
2019-04-26 0 5.050 5.040 5.050 5.030 5.070 53,884,706 271,966,210 5.0472 3.004 2.998 3.004 2.992 3.016 90,595,841 3.0020 -0.59%
2019-04-25 0 5.080 5.070 5.080 5.050 5.100 55,101,440 279,832,163 5.0785 3.021 3.016 3.021 3.004 3.033 92,641,524 3.0206 -0.20%
2019-04-24 0 5.090 5.080 5.090 5.070 5.170 59,393,735 303,209,540 5.1051 3.027 3.021 3.027 3.016 3.075 99,858,119 3.0364 -0.39%
2019-04-23 0 5.110 5.100 5.110 5.080 5.170 112,961,190 579,239,897 5.1278 3.039 3.033 3.039 3.021 3.075 189,920,569 3.0499 1.39%
2019-04-18 0 5.040 5.030 5.040 5.020 5.070 66,353,209 334,326,446 5.0386 2.998 2.992 2.998 2.986 3.016 111,559,016 2.9969 -0.40%
2019-04-17 0 5.060 5.050 5.060 5.050 5.100 90,654,263 459,307,761 5.0666 3.010 3.004 3.010 3.004 3.033 152,416,145 3.0135 0.20%
2019-04-16 0 5.050 5.050 5.060 5.020 5.100 66,332,980 335,813,231 5.0625 3.004 3.004 3.010 2.986 3.033 111,525,005 3.0111 0.00%
2019-04-15 0 5.050 5.050 5.060 5.040 5.170 124,901,549 635,402,535 5.0872 3.004 3.004 3.010 2.998 3.075 209,995,780 3.0258 -1.17%
2019-04-12 0 5.110 5.100 5.120 5.060 5.170 118,135,651 602,762,443 5.1023 3.039 3.033 3.045 3.010 3.075 198,620,340 3.0347 -0.97%
2019-04-11 0 5.160 5.160 5.170 5.120 5.280 67,899,052 350,880,955 5.1677 3.069 3.069 3.075 3.045 3.140 114,158,027 3.0736 -1.34%
2019-04-10 0 5.230 5.230 5.240 5.200 5.280 94,999,086 497,010,537 5.2317 3.111 3.111 3.117 3.093 3.140 159,721,055 3.1117 -1.32%
2019-04-09 0 5.300 5.290 5.300 5.250 5.320 71,978,096 380,470,969 5.2859 3.152 3.146 3.152 3.123 3.164 121,016,084 3.1440 0.38%
2019-04-08 0 5.280 5.270 5.280 5.240 5.300 85,870,445 452,917,843 5.2744 3.140 3.134 3.140 3.117 3.152 144,373,158 3.1371 1.34%
2019-04-04 0 5.210 5.200 5.210 5.160 5.250 72,544,840 377,280,425 5.2007 3.099 3.093 3.099 3.069 3.123 121,968,946 3.0932 0.39%
2019-04-03 0 5.190 5.180 5.190 5.170 5.230 86,552,690 449,571,790 5.1942 3.087 3.081 3.087 3.075 3.111 145,520,210 3.0894 0.78%
2019-04-02 0 5.150 5.150 5.160 5.140 5.230 107,460,348 556,444,579 5.1781 3.063 3.063 3.069 3.057 3.111 180,672,055 3.0799 0.00%
2019-04-01 0 5.150 5.140 5.150 5.110 5.180 86,932,226 447,415,106 5.1467 3.063 3.057 3.063 3.039 3.081 146,158,320 3.0612 1.18%
2019-03-29 0 5.090 5.080 5.090 5.080 5.130 81,409,675 415,279,083 5.1011 3.027 3.021 3.027 3.021 3.051 136,873,308 3.0340 -0.39%
2019-03-28 0 5.110 5.110 5.120 5.050 5.130 70,671,754 360,713,035 5.1041 3.039 3.039 3.045 3.004 3.051 118,819,744 3.0358 0.00%
2019-03-27 0 5.110 5.100 5.110 5.090 5.160 56,924,847 291,776,538 5.1256 3.039 3.033 3.039 3.027 3.069 95,707,201 3.0486 0.59%
2019-03-26 0 5.080 5.070 5.080 5.060 5.130 64,513,334 328,149,486 5.0865 3.021 3.016 3.021 3.010 3.051 108,465,652 3.0254 0.00%
2019-03-25 0 5.080 5.070 5.080 5.050 5.170 137,157,453 700,084,932 5.1042 3.021 3.016 3.021 3.004 3.075 230,601,514 3.0359 -3.79%
2019-03-22 0 5.280 5.270 5.280 5.190 5.460 147,395,846 777,134,246 5.2724 3.140 3.134 3.140 3.087 3.248 247,815,226 3.1359 -2.04%
2019-03-21 0 5.390 5.380 5.390 5.340 5.470 100,670,051 544,556,377 5.4093 3.206 3.200 3.206 3.176 3.253 169,255,594 3.2174 0.19%
2019-03-20 0 5.380 5.370 5.380 5.290 5.460 138,875,021 746,888,634 5.3781 3.200 3.194 3.200 3.146 3.248 233,489,245 3.1988 0.37%
2019-03-19 0 5.360 5.350 5.360 5.270 5.370 167,359,511 891,350,355 5.3260 3.188 3.182 3.188 3.134 3.194 281,379,945 3.1678 2.49%
2019-03-18 0 5.230 5.220 5.230 5.120 5.260 134,916,141 703,963,959 5.2178 3.111 3.105 3.111 3.045 3.129 226,833,218 3.1034 2.55%
2019-03-15 0 5.100 5.100 5.120 5.080 5.170 109,712,084 561,263,558 5.1158 3.033 3.033 3.045 3.021 3.075 184,457,878 3.0428 -0.39%
2019-03-14 0 5.120 5.120 5.130 5.110 5.190 71,566,563 368,308,286 5.1464 3.045 3.045 3.051 3.039 3.087 120,324,178 3.0610 0.39%
2019-03-13 0 5.100 5.090 5.100 5.070 5.130 53,615,664 273,344,994 5.0982 3.033 3.027 3.033 3.016 3.051 90,143,503 3.0323 -0.39%
2019-03-12 0 5.120 5.110 5.120 5.090 5.170 168,582,379 861,710,274 5.1115 3.045 3.039 3.045 3.027 3.075 283,435,942 3.0402 1.19%
2019-03-11 0 5.060 5.050 5.060 5.000 5.070 64,658,066 325,814,014 5.0390 3.010 3.004 3.010 2.974 3.016 108,708,988 2.9971 0.60%
2019-03-08 0 5.030 5.020 5.030 5.010 5.100 160,510,787 809,678,291 5.0444 2.992 2.986 2.992 2.980 3.033 269,865,251 3.0003 -1.95%
2019-03-07 0 5.130 5.120 5.130 5.130 5.180 66,134,043 340,358,796 5.1465 3.051 3.045 3.051 3.051 3.081 111,190,534 3.0610 -0.58%
2019-03-06 0 5.160 5.160 5.170 5.130 5.200 67,680,007 349,426,143 5.1629 3.069 3.069 3.075 3.051 3.093 113,789,749 3.0708 -0.58%
2019-03-05 0 5.190 5.180 5.190 5.120 5.230 99,042,737 512,596,655 5.1755 3.087 3.081 3.087 3.045 3.111 166,519,607 3.0783 0.19%
2019-03-04 0 5.180 5.180 5.190 5.150 5.260 120,636,642 626,455,023 5.1929 3.081 3.081 3.087 3.063 3.129 202,825,233 3.0886 -0.58%
2019-03-01 0 5.210 5.210 5.220 5.190 5.250 109,510,217 571,841,346 5.2218 3.099 3.099 3.105 3.087 3.123 184,118,481 3.1058 0.39%
2019-02-28 0 5.190 5.190 5.200 5.190 5.270 98,864,257 514,926,701 5.2084 3.087 3.087 3.093 3.087 3.134 166,219,530 3.0979 -1.52%
2019-02-27 0 5.270 5.270 5.280 5.240 5.300 75,496,514 397,783,737 5.2689 3.134 3.134 3.140 3.117 3.152 126,931,567 3.1338 -0.19%
2019-02-26 0 5.280 5.280 5.290 5.210 5.310 82,980,127 436,993,455 5.2662 3.140 3.140 3.146 3.099 3.158 139,513,694 3.1323 -0.56%
2019-02-25 0 5.310 5.300 5.310 5.260 5.340 96,546,631 512,062,804 5.3038 3.158 3.152 3.158 3.129 3.176 162,322,927 3.1546 -0.19%
2019-02-22 0 5.320 5.310 5.320 5.210 5.330 82,921,220 437,951,260 5.2815 3.164 3.158 3.164 3.099 3.170 139,414,654 3.1414 0.57%
2019-02-21 0 5.290 5.280 5.290 5.250 5.350 96,185,998 509,821,770 5.3004 3.146 3.140 3.146 3.123 3.182 161,716,599 3.1526 0.00%
2019-02-20 0 5.290 5.280 5.290 5.250 5.300 100,003,419 528,330,381 5.2831 3.146 3.140 3.146 3.123 3.152 168,134,792 3.1423 1.34%
2019-02-19 0 5.220 5.210 5.220 5.170 5.300 121,631,970 638,143,258 5.2465 3.105 3.099 3.105 3.075 3.152 204,498,668 3.1205 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 3.099 3.099 3.105 2.992 3.123 397,174,826 3.0889 4.62%
2019-02-15 0 4.980 4.980 4.990 4.960 5.050 81,809,350 408,870,708 4.9978 2.962 2.962 2.968 2.950 3.004 137,545,278 2.9726 -1.19%
2019-02-14 0 5.040 5.030 5.040 4.980 5.050 77,809,107 390,256,547 5.0156 2.998 2.992 2.998 2.962 3.004 130,819,708 2.9832 0.20%
2019-02-13 0 5.030 5.020 5.030 4.920 5.050 151,496,209 759,601,761 5.0140 2.992 2.986 2.992 2.926 3.004 254,709,127 2.9822 2.24%
2019-02-12 0 4.920 4.910 4.920 4.880 4.940 98,464,939 483,790,128 4.9133 2.926 2.920 2.926 2.903 2.938 165,548,160 2.9224 -0.20%
2019-02-11 0 4.930 4.930 4.940 4.910 4.960 69,401,204 342,647,875 4.9372 2.932 2.932 2.938 2.920 2.950 116,683,581 2.9366 -0.60%
2019-02-08 0 4.960 4.950 4.960 4.910 4.980 101,813,082 503,890,084 4.9492 2.950 2.944 2.950 2.920 2.962 171,177,361 2.9437 -1.78%
2019-02-04 0 5.050 5.040 5.050 5.020 5.100 37,259,089 188,632,559 5.0627 3.004 2.998 3.004 2.986 3.033 62,643,350 3.0112 -0.39%
2019-02-01 0 5.070 5.070 5.080 5.040 5.100 68,296,916 346,698,542 5.0763 3.016 3.016 3.021 2.998 3.033 114,826,952 3.0193 0.20%
2019-01-31 0 5.060 5.060 5.070 4.980 5.080 116,816,463 590,061,125 5.0512 3.010 3.010 3.016 2.962 3.021 196,402,402 3.0043 1.61%
2019-01-30 0 4.980 4.970 4.980 4.930 5.010 88,137,789 436,970,750 4.9578 2.962 2.956 2.962 2.932 2.980 148,185,222 2.9488 0.00%
2019-01-29 0 4.980 4.970 4.980 4.910 5.000 68,872,055 342,279,577 4.9698 2.962 2.956 2.962 2.920 2.974 115,793,927 2.9559 -0.20%
2019-01-28 0 4.990 4.980 4.990 4.960 5.070 70,723,974 353,227,056 4.9944 2.968 2.962 2.968 2.950 3.016 118,907,541 2.9706 -0.99%
2019-01-25 0 5.040 5.030 5.040 4.970 5.060 67,463,483 339,336,344 5.0299 2.998 2.992 2.998 2.956 3.010 113,425,709 2.9917 1.82%
2019-01-24 0 4.950 4.950 4.960 4.890 4.980 62,627,959 309,219,776 4.9374 2.944 2.944 2.950 2.908 2.962 105,295,789 2.9367 1.02%
2019-01-23 0 4.900 4.900 4.910 4.880 4.990 106,465,057 524,273,092 4.9244 2.914 2.914 2.920 2.903 2.968 178,998,682 2.9289 -1.21%
2019-01-22 0 4.960 4.960 4.970 4.940 5.190 156,811,981 782,930,708 4.9928 2.950 2.950 2.956 2.938 3.087 263,646,484 2.9696 -3.31%
2019-01-21 0 5.130 5.120 5.130 5.040 5.170 131,964,201 675,474,244 5.1186 3.051 3.045 3.051 2.998 3.075 221,870,149 3.0445 1.58%
2019-01-18 0 5.050 5.050 5.060 5.000 5.080 74,913,333 378,330,218 5.0502 3.004 3.004 3.010 2.974 3.021 125,951,070 3.0038 1.20%
2019-01-17 0 4.990 4.990 5.000 4.920 5.010 69,177,584 344,058,599 4.9736 2.968 2.968 2.974 2.926 2.980 116,307,610 2.9582 -0.40%
2019-01-16 0 5.010 5.000 5.010 4.970 5.050 65,287,383 326,183,207 4.9961 2.980 2.974 2.980 2.956 3.004 109,767,053 2.9716 0.00%
2019-01-15 0 5.010 5.000 5.010 4.930 5.060 80,706,089 403,314,611 4.9973 2.980 2.974 2.980 2.932 3.010 135,690,376 2.9723 2.24%
2019-01-14 0 4.900 4.890 4.900 4.860 5.000 97,700,124 479,288,567 4.9057 2.914 2.908 2.914 2.891 2.974 164,262,284 2.9178 -3.16%
2019-01-11 0 5.060 5.040 5.060 4.940 5.060 91,682,785 459,164,639 5.0082 3.010 2.998 3.010 2.938 3.010 154,145,390 2.9788 0.60%
2019-01-10 0 5.030 5.030 5.040 5.020 5.100 92,855,124 468,714,108 5.0478 2.992 2.992 2.998 2.986 3.033 156,116,432 3.0023 0.00%
2019-01-09 0 5.030 5.020 5.030 5.010 5.100 132,605,958 670,189,989 5.0540 2.992 2.986 2.992 2.980 3.033 222,949,129 3.0060 1.62%
2019-01-08 0 4.950 4.950 4.960 4.850 4.980 80,239,063 396,688,941 4.9438 2.944 2.944 2.950 2.885 2.962 134,905,169 2.9405 0.81%
2019-01-07 0 4.910 4.900 4.910 4.840 4.940 87,491,197 428,438,216 4.8969 2.920 2.914 2.920 2.879 2.938 147,098,113 2.9126 0.61%
2019-01-04 0 4.880 4.880 4.890 4.730 4.920 109,483,505 532,675,421 4.8653 2.903 2.903 2.908 2.813 2.926 184,073,570 2.8938 2.52%
2019-01-03 0 4.760 4.760 4.770 4.640 4.790 112,858,451 533,771,919 4.7296 2.831 2.831 2.837 2.760 2.849 189,747,834 2.8131 2.81%
2019-01-02 0 4.630 4.630 4.640 4.590 4.830 183,543,299 854,379,900 4.6549 2.754 2.754 2.760 2.730 2.873 308,589,593 2.7687 -5.12%
2018-12-31 0 4.880 4.870 4.880 4.830 4.900 29,397,578 143,431,630 4.8790 2.903 2.897 2.903 2.873 2.914 49,425,867 2.9020 1.46%
2018-12-28 0 4.810 4.810 4.820 4.810 4.890 55,949,464 270,098,580 4.8275 2.861 2.861 2.867 2.861 2.908 94,067,299 2.8713 -0.62%
2018-12-27 0 4.840 4.830 4.840 4.820 5.020 66,833,903 327,894,020 4.9061 2.879 2.873 2.879 2.867 2.986 112,367,202 2.9181 -0.21%
2018-12-24 0 4.850 4.850 4.860 4.820 4.870 31,930,970 154,903,178 4.8512 2.885 2.885 2.891 2.867 2.897 53,685,235 2.8854 -0.61%
2018-12-21 0 4.880 4.870 4.880 4.850 4.920 123,718,711 603,708,389 4.8797 2.903 2.897 2.903 2.885 2.926 208,007,086 2.9023 -1.41%
2018-12-20 0 4.950 4.940 4.950 4.910 5.020 89,493,827 443,577,457 4.9565 2.944 2.938 2.944 2.920 2.986 150,465,116 2.9480 -1.79%
2018-12-19 0 5.040 5.030 5.040 5.010 5.130 175,355,569 885,522,591 5.0499 2.998 2.992 2.998 2.980 3.051 294,823,641 3.0036 -2.89%
2018-12-18 0 5.190 5.190 5.200 5.160 5.320 103,822,479 540,975,040 5.2106 3.087 3.087 3.093 3.069 3.164 174,555,741 3.0992 -2.26%
2018-12-17 0 5.310 5.310 5.320 5.300 5.370 49,753,027 264,643,842 5.3192 3.158 3.158 3.164 3.152 3.194 83,649,289 3.1637 -1.12%
2018-12-14 0 5.370 5.360 5.370 5.360 5.470 55,653,814 299,776,920 5.3865 3.194 3.188 3.194 3.188 3.253 93,570,225 3.2038 -1.47%
2018-12-13 0 5.450 5.450 5.460 5.390 5.490 77,730,256 424,295,248 5.4586 3.242 3.242 3.248 3.206 3.265 130,687,136 3.2466 1.30%
2018-12-12 0 5.380 5.370 5.380 5.330 5.400 62,028,967 333,435,952 5.3755 3.200 3.194 3.200 3.170 3.212 104,288,709 3.1972 1.70%
2018-12-11 0 5.290 5.290 5.300 5.270 5.350 57,551,154 305,163,106 5.3025 3.146 3.146 3.152 3.134 3.182 96,760,205 3.1538 -1.31%
2018-12-10 0 5.360 5.360 5.370 5.330 5.410 61,579,461 330,243,431 5.3629 3.188 3.188 3.194 3.170 3.218 103,532,959 3.1897 0.94%
2018-12-07 0 5.310 5.310 5.320 5.310 5.420 162,365,118 867,411,566 5.3424 3.158 3.158 3.164 3.158 3.224 272,982,920 3.1775 -2.21%
2018-12-06 0 5.430 5.430 5.440 5.380 5.530 114,894,096 622,957,160 5.4220 3.230 3.230 3.236 3.200 3.289 193,170,345 3.2249 -2.16%
2018-12-05 0 5.550 5.550 5.560 5.510 5.600 78,936,086 439,151,718 5.5634 3.301 3.301 3.307 3.277 3.331 132,714,487 3.3090 -2.12%
2018-12-04 0 5.670 5.660 5.670 5.600 5.690 84,154,976 475,831,900 5.6542 3.372 3.366 3.372 3.331 3.384 141,488,956 3.3630 -0.53%
2018-12-03 0 5.700 5.690 5.700 5.650 5.760 129,474,112 737,622,645 5.6971 3.390 3.384 3.390 3.361 3.426 217,683,586 3.3885 3.83%
2018-11-30 0 5.490 5.490 5.500 5.420 5.540 121,323,310 667,219,143 5.4995 3.265 3.265 3.271 3.224 3.295 203,979,721 3.2710 1.10%
2018-11-29 0 5.430 5.420 5.430 5.400 5.480 88,727,732 481,865,816 5.4308 3.230 3.224 3.230 3.212 3.259 149,177,087 3.2302 0.56%
2018-11-28 0 5.400 5.400 5.410 5.300 5.430 73,677,564 397,303,716 5.3925 3.212 3.212 3.218 3.152 3.230 123,873,384 3.2073 1.31%
2018-11-27 0 5.330 5.320 5.330 5.260 5.360 87,825,260 467,014,054 5.3175 3.170 3.164 3.170 3.129 3.188 147,659,770 3.1628 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 3.152 3.152 3.158 3.099 3.170 332,079,517 3.1374 -1.49%
2018-11-23 0 5.380 5.380 5.390 5.350 5.420 70,187,050 377,373,164 5.3767 3.200 3.200 3.206 3.182 3.224 118,004,816 3.1979 -0.74%
2018-11-22 0 5.420 5.410 5.420 5.380 5.490 81,639,000 442,211,880 5.4167 3.224 3.218 3.224 3.200 3.265 137,258,870 3.2217 -0.18%
2018-11-21 0 5.430 5.430 5.440 5.360 5.480 137,843,786 748,551,916 5.4304 3.230 3.230 3.236 3.188 3.259 231,755,439 3.2299 -1.99%
2018-11-20 0 5.540 5.540 5.550 5.520 5.630 129,580,162 719,653,024 5.5537 3.295 3.295 3.301 3.283 3.349 217,861,887 3.3033 -2.29%
2018-11-19 0 5.670 5.660 5.670 5.620 5.730 95,855,631 541,946,215 5.6538 3.372 3.366 3.372 3.343 3.408 161,161,156 3.3628 -0.18%
2018-11-16 0 5.680 5.670 5.680 5.620 5.700 105,392,330 596,243,556 5.6574 3.378 3.372 3.378 3.343 3.390 177,195,117 3.3649 -0.35%
2018-11-15 0 5.700 5.690 5.700 5.640 5.730 88,028,927 500,425,312 5.6848 3.390 3.384 3.390 3.355 3.408 148,002,193 3.3812 0.53%
2018-11-14 0 5.670 5.670 5.680 5.630 5.730 163,700,169 928,663,469 5.6730 3.372 3.372 3.378 3.349 3.408 275,227,529 3.3742 -3.57%
2018-11-13 0 5.880 5.870 5.880 5.740 5.890 140,385,980 816,802,692 5.8183 3.497 3.491 3.497 3.414 3.503 236,029,606 3.4606 -1.34%
2018-11-12 0 5.960 5.950 5.960 5.870 5.970 69,871,997 414,445,066 5.9315 3.545 3.539 3.545 3.491 3.551 117,475,120 3.5279 0.85%
2018-11-09 0 5.910 5.900 5.910 5.850 5.990 70,972,947 418,286,595 5.8936 3.515 3.509 3.515 3.479 3.563 119,326,137 3.5054 -2.31%
2018-11-08 0 6.050 6.040 6.050 5.970 6.130 124,312,468 752,913,533 6.0566 3.598 3.592 3.598 3.551 3.646 209,005,364 3.6024 1.34%
2018-11-07 0 5.970 5.970 5.980 5.850 6.040 105,144,213 626,825,884 5.9616 3.551 3.551 3.557 3.479 3.592 176,777,960 3.5458 0.67%
2018-11-06 0 5.930 5.920 5.930 5.820 5.960 91,634,520 540,751,338 5.9012 3.527 3.521 3.527 3.462 3.545 154,064,242 3.5099 2.24%
2018-11-05 0 5.800 5.780 5.800 5.720 5.860 56,840,498 328,681,605 5.7825 3.450 3.438 3.450 3.402 3.485 95,565,386 3.4393 -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 3.462 3.462 3.468 3.366 3.479 375,568,968 3.4313 0.52%
2018-11-01 0 5.790 5.790 5.800 5.760 5.860 94,257,023 547,013,964 5.8034 3.444 3.444 3.450 3.426 3.485 158,473,431 3.4518 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 3.414 3.414 3.420 3.361 3.438 330,410,465 3.3986 3.42%
2018-10-30 0 5.550 5.550 5.560 5.520 5.640 126,978,047 709,445,838 5.5872 3.301 3.301 3.307 3.283 3.355 213,486,976 3.3231 -0.54%
2018-10-29 0 5.580 5.570 5.580 5.550 5.690 169,937,633 950,097,404 5.5909 3.319 3.313 3.319 3.301 3.384 285,714,517 3.3253 0.36%
2018-10-26 0 5.560 5.560 5.570 5.550 5.710 97,963,995 549,423,915 5.6084 3.307 3.307 3.313 3.301 3.396 164,705,928 3.3358 -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 3.361 3.355 3.361 3.301 3.361 303,068,340 3.3242 -2.75%
2018-10-24 0 5.810 5.800 5.810 5.640 5.890 143,942,420 832,607,987 5.7843 3.456 3.450 3.456 3.355 3.503 242,009,014 3.4404 -1.86%
2018-10-23 0 5.920 5.920 5.930 5.840 6.010 98,649,122 583,056,659 5.9104 3.521 3.521 3.527 3.474 3.575 165,857,825 3.5154 -1.82%
2018-10-22 0 6.030 6.030 6.040 5.880 6.110 103,860,632 627,878,187 6.0454 3.587 3.587 3.592 3.497 3.634 174,619,887 3.5957 1.86%
2018-10-19 0 5.920 5.910 5.920 5.830 5.970 99,904,034 590,746,306 5.9131 3.521 3.515 3.521 3.468 3.551 167,967,697 3.5170 -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 3.545 3.539 3.545 3.509 3.646 284,381,869 3.5610 -1.49%
2018-10-16 0 6.050 6.050 6.060 6.020 6.190 70,866,777 431,059,076 6.0827 3.598 3.598 3.604 3.581 3.682 119,147,634 3.6179 0.83%
2018-10-15 0 6.000 6.000 6.010 5.900 6.070 118,371,880 710,081,656 5.9987 3.569 3.569 3.575 3.509 3.610 199,017,510 3.5679 0.67%
2018-10-12 0 5.960 5.950 5.960 5.810 6.000 145,042,475 857,388,503 5.9113 3.545 3.539 3.545 3.456 3.569 243,858,526 3.5159 -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 3.563 3.557 3.563 3.468 3.592 380,733,995 3.5301 -3.85%
2018-10-10 0 6.230 6.230 6.240 6.200 6.320 154,797,487 969,227,763 6.2613 3.705 3.705 3.711 3.688 3.759 260,259,535 3.7241 0.16%
2018-10-09 0 6.220 6.220 6.230 6.120 6.300 159,582,157 996,731,390 6.2459 3.700 3.700 3.705 3.640 3.747 268,303,955 3.7149 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 3.640 3.634 3.640 3.616 3.729 280,906,193 3.6636 -1.77%
2018-10-05 0 6.230 6.220 6.230 6.150 6.260 132,035,294 820,186,185 6.2119 3.705 3.700 3.705 3.658 3.723 221,989,677 3.6947 -0.95%
2018-10-04 0 6.290 6.280 6.290 6.220 6.490 157,515,683 995,426,675 6.3195 3.741 3.735 3.741 3.700 3.860 264,829,612 3.7587 -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 3.842 3.842 3.848 3.723 3.860 282,930,388 3.8124 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 3.765 3.759 3.765 3.735 3.878 304,522,150 3.8061 -0.16%
2018-09-28 0 6.340 6.330 6.340 6.240 6.390 134,790,192 854,636,879 6.3405 3.771 3.765 3.771 3.711 3.801 226,621,461 3.7712 1.77%
2018-09-27 0 6.230 6.220 6.230 6.180 6.310 80,400,958 500,819,224 6.2290 3.705 3.700 3.705 3.676 3.753 135,177,362 3.7049 -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 3.729 3.723 3.729 3.628 3.759 383,476,748 3.7198 4.85%
2018-09-24 0 5.980 5.970 5.980 5.940 6.030 117,041,042 698,361,624 5.9668 3.557 3.551 3.557 3.533 3.587 196,779,985 3.5489 -1.97%
2018-09-21 0 6.100 6.100 6.110 6.080 6.230 137,976,533 847,509,944 6.1424 3.628 3.628 3.634 3.616 3.705 231,978,625 3.6534 -0.97%
2018-09-20 0 6.160 6.160 6.170 6.100 6.280 108,454,981 669,106,148 6.1694 3.664 3.664 3.670 3.628 3.735 182,344,322 3.6695 -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 3.670 3.670 3.676 3.604 3.717 307,886,148 3.6789 1.98%
2018-09-18 0 6.050 6.040 6.050 5.930 6.080 134,790,557 810,975,410 6.0166 3.598 3.592 3.598 3.527 3.616 226,622,075 3.5785 0.83%
2018-09-17 0 6.000 5.990 6.000 5.880 6.010 125,377,557 746,609,570 5.9549 3.569 3.563 3.569 3.497 3.575 210,796,088 3.5419 0.50%
2018-09-14 0 5.970 5.960 5.970 5.820 6.050 127,007,357 756,434,776 5.9558 3.551 3.545 3.551 3.462 3.598 213,536,255 3.5424 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 3.533 3.533 3.539 3.456 3.575 371,446,084 3.5169 4.98%
2018-09-12 0 5.760 5.750 5.760 5.700 5.840 92,666,937 532,459,422 5.7459 3.365 3.359 3.365 3.330 3.412 158,607,049 3.3571 0.35%
2018-09-11 0 5.740 5.730 5.740 5.710 5.820 89,530,994 514,644,363 5.7482 3.354 3.348 3.354 3.336 3.400 153,239,626 3.3584 -1.54%
2018-09-10 0 5.830 5.830 5.840 5.770 5.870 145,057,895 844,258,939 5.8202 3.406 3.406 3.412 3.371 3.430 248,278,463 3.4005 0.52%
2018-09-07 0 5.800 5.800 5.810 5.720 5.810 157,453,725 911,329,384 5.7879 3.389 3.389 3.395 3.342 3.395 269,494,941 3.3816 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 3.359 3.354 3.359 3.295 3.383 306,376,576 3.3502 1.59%
2018-09-05 0 5.660 5.660 5.670 5.620 5.800 107,038,226 607,840,053 5.6787 3.307 3.307 3.313 3.284 3.389 183,204,687 3.3178 -2.25%
2018-09-04 0 5.790 5.780 5.790 5.680 5.810 67,727,714 390,784,551 5.7699 3.383 3.377 3.383 3.319 3.395 115,921,527 3.3711 1.22%
2018-09-03 0 5.720 5.710 5.720 5.660 5.850 125,479,062 718,228,639 5.7239 3.342 3.336 3.342 3.307 3.418 214,767,688 3.3442 -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 3.412 3.412 3.418 3.389 3.470 305,092,815 3.4115 -3.79%
2018-08-30 0 6.070 6.070 6.080 6.040 6.150 131,075,038 798,688,727 6.0934 3.546 3.546 3.552 3.529 3.593 224,345,659 3.5601 0.00%
2018-08-29 0 6.070 6.060 6.070 5.970 6.080 98,296,522 593,268,174 6.0355 3.546 3.541 3.546 3.488 3.552 168,242,545 3.5263 1.34%
2018-08-28 0 5.990 5.980 5.990 5.960 6.090 61,067,732 366,204,772 5.9967 3.500 3.494 3.500 3.482 3.558 104,522,423 3.5036 -0.33%
2018-08-27 0 6.010 6.000 6.010 5.800 6.040 144,720,829 866,332,722 5.9862 3.511 3.506 3.511 3.389 3.529 247,701,547 3.4975 3.62%
2018-08-24 0 5.800 5.800 5.810 5.760 5.910 88,689,327 517,194,891 5.8315 3.389 3.389 3.395 3.365 3.453 151,799,044 3.4071 0.00%
2018-08-23 0 5.800 5.800 5.810 5.770 5.910 84,941,565 494,362,612 5.8200 3.389 3.389 3.395 3.371 3.453 145,384,443 3.4004 -1.02%
2018-08-22 0 5.860 5.850 5.860 5.720 5.870 91,172,948 530,460,326 5.8182 3.424 3.418 3.424 3.342 3.430 156,049,965 3.3993 1.21%
2018-08-21 0 5.790 5.790 5.800 5.710 5.820 95,783,649 554,151,712 5.7855 3.383 3.383 3.389 3.336 3.400 163,941,557 3.3802 0.52%
2018-08-20 0 5.760 5.760 5.770 5.710 5.820 67,367,297 389,214,087 5.7775 3.365 3.365 3.371 3.336 3.400 115,304,644 3.3755 0.88%
2018-08-17 0 5.710 5.710 5.720 5.660 5.800 72,923,036 416,865,109 5.7165 3.336 3.336 3.342 3.307 3.389 124,813,746 3.3399 -0.52%
2018-08-16 0 5.740 5.740 5.750 5.650 5.800 90,340,865 518,802,155 5.7427 3.354 3.354 3.359 3.301 3.389 154,625,787 3.3552 -1.03%
2018-08-15 0 5.800 5.790 5.800 5.720 5.860 74,547,476 430,827,451 5.7792 3.389 3.383 3.389 3.342 3.424 127,594,108 3.3765 -1.19%
2018-08-14 0 5.870 5.860 5.870 5.780 5.890 75,385,896 440,646,342 5.8452 3.430 3.424 3.430 3.377 3.441 129,029,133 3.4151 1.03%
2018-08-13 0 5.810 5.810 5.820 5.780 5.900 108,576,814 631,662,307 5.8177 3.395 3.395 3.400 3.377 3.447 185,838,106 3.3990 -2.02%
2018-08-10 0 5.930 5.920 5.930 5.900 6.040 75,918,146 452,561,677 5.9612 3.465 3.459 3.465 3.447 3.529 129,940,122 3.4828 -1.50%
2018-08-09 0 6.020 6.010 6.020 5.850 6.090 86,315,455 518,019,464 6.0015 3.517 3.511 3.517 3.418 3.558 147,735,968 3.5064 -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 3.546 3.546 3.552 3.470 3.558 349,751,722 3.5326 3.23%
2018-08-07 0 5.880 5.870 5.880 5.650 5.970 158,745,721 929,649,756 5.8562 3.435 3.430 3.435 3.301 3.488 271,706,298 3.4215 3.16%
2018-08-06 0 5.700 5.690 5.700 5.650 5.780 80,906,293 461,655,636 5.7061 3.330 3.324 3.330 3.301 3.377 138,477,744 3.3338 0.35%
2018-08-03 0 5.680 5.680 5.690 5.660 5.770 59,448,021 339,649,962 5.7134 3.319 3.319 3.324 3.307 3.371 101,750,155 3.3381 -0.18%
2018-08-02 0 5.690 5.680 5.690 5.650 5.820 134,653,005 769,238,207 5.7127 3.324 3.319 3.324 3.301 3.400 230,469,642 3.3377 -3.07%
2018-08-01 0 5.870 5.860 5.870 5.820 6.020 110,070,215 648,078,076 5.8879 3.430 3.424 3.430 3.400 3.517 188,394,184 3.4400 -2.00%
2018-07-31 0 5.990 5.980 5.990 5.920 5.990 133,857,532 798,483,121 5.9652 3.500 3.494 3.500 3.459 3.500 229,108,125 3.4852 1.18%
2018-07-30 0 5.920 5.910 5.920 5.850 5.940 65,135,297 383,969,516 5.8950 3.459 3.453 3.459 3.418 3.470 111,484,393 3.4442 0.51%
2018-07-27 0 5.890 5.890 5.900 5.760 5.900 75,954,096 445,729,089 5.8684 3.441 3.441 3.447 3.365 3.447 130,001,654 3.4286 1.20%
2018-07-26 0 5.820 5.820 5.830 5.780 5.890 93,764,523 546,706,306 5.8306 3.400 3.400 3.406 3.377 3.441 160,485,658 3.4066 1.04%
2018-07-25 0 5.760 5.760 5.770 5.700 5.820 111,636,036 643,457,281 5.7639 3.365 3.365 3.371 3.330 3.400 191,074,215 3.3676 2.49%
2018-07-24 0 5.620 5.620 5.630 5.450 5.660 92,187,121 517,350,329 5.6120 3.284 3.284 3.289 3.184 3.307 157,785,805 3.2788 0.54%
2018-07-23 0 5.590 5.590 5.600 5.580 5.670 80,683,604 452,634,245 5.6100 3.266 3.266 3.272 3.260 3.313 138,096,594 3.2777 -0.89%
2018-07-20 0 5.640 5.640 5.650 5.520 5.700 134,780,475 758,059,291 5.6244 3.295 3.295 3.301 3.225 3.330 230,687,818 3.2861 2.17%
2018-07-19 0 5.520 5.510 5.520 5.500 5.610 67,568,242 374,816,357 5.5472 3.225 3.219 3.225 3.213 3.278 115,648,578 3.2410 0.18%
2018-07-18 0 5.510 5.500 5.510 5.470 5.570 70,572,342 389,359,771 5.5172 3.219 3.213 3.219 3.196 3.254 120,790,341 3.2234 -0.90%
2018-07-17 0 5.560 5.560 5.570 5.510 5.660 150,676,576 838,681,658 5.5661 3.248 3.248 3.254 3.219 3.307 257,895,296 3.2520 -2.80%
2018-07-16 0 5.720 5.710 5.720 5.630 5.790 73,787,000 420,586,974 5.7000 3.342 3.336 3.342 3.289 3.383 126,292,491 3.3303 -0.52%
2018-07-13 0 5.750 5.740 5.750 5.720 5.800 79,331,741 457,247,259 5.7637 3.359 3.354 3.359 3.342 3.389 135,782,770 3.3675 0.00%
2018-07-12 0 5.750 5.750 5.760 5.650 5.770 97,588,091 558,046,644 5.7184 3.359 3.359 3.365 3.301 3.371 167,030,007 3.3410 -0.35%
2018-07-11 0 5.770 5.770 5.780 5.730 5.840 96,378,450 557,295,089 5.7824 3.371 3.371 3.377 3.348 3.412 164,959,608 3.3784 -1.54%
2018-07-10 0 5.860 5.850 5.860 5.770 5.880 129,360,357 755,247,012 5.8383 3.424 3.418 3.424 3.371 3.435 221,410,842 3.4111 2.27%
2018-07-09 0 5.730 5.720 5.730 5.660 5.780 85,230,067 488,712,670 5.7340 3.348 3.342 3.348 3.307 3.377 145,878,238 3.3501 1.24%
2018-07-06 0 5.660 5.660 5.670 5.590 5.750 95,263,373 539,929,686 5.6678 3.307 3.307 3.313 3.266 3.359 163,051,062 3.3114 -0.53%
2018-07-05 0 5.690 5.690 5.700 5.550 5.740 118,082,583 667,193,683 5.6502 3.324 3.324 3.330 3.243 3.354 202,108,008 3.3012 -1.56%
2018-07-04 0 5.780 5.780 5.790 5.690 5.920 108,233,377 624,976,765 5.7743 3.377 3.377 3.383 3.324 3.459 185,250,286 3.3737 -1.70%
2018-07-03 0 5.880 5.880 5.890 5.680 5.910 151,357,513 876,521,742 5.7911 3.435 3.435 3.441 3.319 3.453 259,060,775 3.3835 -1.51%
2018-06-29 0 5.970 5.960 5.970 5.800 5.980 165,212,527 979,702,330 5.9300 3.488 3.482 3.488 3.389 3.494 282,774,766 3.4646 1.88%
2018-06-28 0 5.860 5.850 5.860 5.820 5.950 170,064,632 999,401,442 5.8766 3.424 3.418 3.424 3.400 3.476 291,079,541 3.4334 2.45%
2018-06-27 0 5.720 5.710 5.720 5.690 5.850 128,674,266 741,873,796 5.7655 3.342 3.336 3.342 3.324 3.418 220,236,541 3.3685 0.35%
2018-06-26 0 5.700 5.690 5.700 5.620 5.770 108,969,356 620,713,521 5.6962 3.330 3.324 3.330 3.284 3.371 186,509,974 3.3280 -0.52%
2018-06-25 0 5.730 5.720 5.730 5.680 5.880 154,395,613 891,086,197 5.7714 3.348 3.342 3.348 3.319 3.435 264,260,732 3.3720 0.35%
2018-06-22 0 5.710 5.700 5.710 5.620 5.770 167,576,354 952,502,769 5.6840 3.336 3.330 3.336 3.284 3.371 286,820,649 3.3209 -1.04%
2018-06-21 0 5.770 5.760 5.770 5.740 5.920 102,480,364 593,847,524 5.7947 3.371 3.365 3.371 3.354 3.459 175,403,533 3.3856 -1.37%
2018-06-20 0 5.850 5.850 5.860 5.760 5.940 140,653,229 823,807,248 5.8570 3.418 3.418 3.424 3.365 3.470 240,739,517 3.4220 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 3.406 3.406 3.412 3.348 3.488 402,887,148 3.4137 -3.48%
2018-06-15 0 6.040 6.040 6.050 6.040 6.210 137,917,742 838,911,126 6.0827 3.529 3.529 3.535 3.529 3.628 236,057,507 3.5538 -1.31%
2018-06-14 0 6.120 6.120 6.130 6.050 6.290 149,081,101 915,038,333 6.1379 3.576 3.576 3.581 3.535 3.675 255,164,510 3.5861 -2.39%
2018-06-13 0 6.270 6.260 6.270 6.230 6.430 112,920,706 710,391,092 6.2911 3.663 3.657 3.663 3.640 3.757 193,273,033 3.6756 -2.88%
2018-06-12 0 6.530 6.520 6.530 6.450 6.680 135,889,553 894,157,476 6.5800 3.772 3.766 3.772 3.726 3.858 235,263,342 3.8007 -0.31%
2018-06-11 0 6.550 6.540 6.550 6.460 6.600 92,714,024 605,475,531 6.5306 3.783 3.778 3.783 3.731 3.812 160,514,260 3.7721 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 3.783 3.778 3.783 3.772 3.893 332,433,329 3.8299 -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 3.806 3.801 3.806 3.778 3.847 267,855,796 3.8124 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 3.789 3.783 3.789 3.662 3.801 272,774,094 3.7544 2.98%
2018-06-05 0 6.370 6.370 6.380 6.330 6.470 114,192,995 729,391,861 6.3874 3.679 3.679 3.685 3.656 3.737 197,700,449 3.6894 -1.55%
2018-06-04 0 6.470 6.470 6.480 6.400 6.530 108,063,569 696,764,783 6.4477 3.737 3.737 3.743 3.697 3.772 187,088,675 3.7242 -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 3.743 3.737 3.743 3.691 3.766 330,603,462 3.7335 -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 3.749 3.749 3.754 3.708 3.772 385,433,897 3.7421 3.34%
2018-05-30 0 6.280 6.280 6.290 6.250 6.360 154,679,773 972,657,578 6.2882 3.627 3.627 3.633 3.610 3.674 267,794,540 3.6321 -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 3.691 3.691 3.697 3.668 3.754 400,997,850 3.7151 -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 3.720 3.714 3.720 3.512 3.726 807,125,130 3.6323 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 3.495 3.489 3.495 3.466 3.581 362,890,103 3.5040 -3.04%
2018-05-24 0 6.240 6.230 6.240 6.120 6.300 133,822,774 831,749,312 6.2153 3.604 3.598 3.604 3.535 3.639 231,685,161 3.5900 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 3.552 3.552 3.558 3.547 3.720 353,252,596 3.6022 -4.50%
2018-05-21 0 6.440 6.430 6.440 6.430 6.550 136,374,454 884,326,834 6.4845 3.720 3.714 3.720 3.714 3.783 236,102,843 3.7455 -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 3.760 3.760 3.766 3.581 3.783 661,731,126 3.7183 6.37%
2018-05-17 0 6.120 6.120 6.130 6.120 6.200 144,470,607 890,263,594 6.1622 3.535 3.535 3.541 3.535 3.581 250,119,579 3.5594 -0.33%
2018-05-16 0 6.140 6.140 6.150 6.030 6.140 79,943,451 486,988,391 6.0917 3.547 3.547 3.552 3.483 3.547 138,404,778 3.5186 -0.16%
2018-05-15 0 6.150 6.150 6.160 6.120 6.190 100,416,842 617,868,705 6.1530 3.552 3.552 3.558 3.535 3.575 173,850,022 3.5540 0.49%
2018-05-14 0 6.120 6.110 6.120 6.040 6.140 113,040,421 689,762,781 6.1019 3.535 3.529 3.535 3.489 3.547 195,705,016 3.5245 1.49%
2018-05-11 0 6.030 6.020 6.030 6.010 6.150 144,190,026 872,934,818 6.0541 3.483 3.477 3.483 3.471 3.552 249,633,814 3.4969 -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 3.495 3.495 3.500 3.466 3.564 456,974,435 3.5062 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 3.437 3.437 3.443 3.298 3.460 496,360,600 3.4070 4.39%
2018-05-08 0 5.700 5.700 5.710 5.680 5.790 132,665,854 760,140,663 5.7297 3.292 3.292 3.298 3.281 3.344 229,682,205 3.3095 -0.18%
2018-05-07 0 5.710 5.700 5.710 5.580 5.740 142,360,169 811,063,555 5.6973 3.298 3.292 3.298 3.223 3.315 246,465,812 3.2908 2.70%
2018-05-04 0 5.560 5.550 5.560 5.520 5.620 87,754,895 488,382,561 5.5653 3.211 3.206 3.211 3.188 3.246 151,928,602 3.2146 -0.71%
2018-05-03 0 5.600 5.590 5.600 5.550 5.650 115,845,291 648,763,827 5.6003 3.235 3.229 3.235 3.206 3.263 200,561,042 3.2347 -1.75%
2018-05-02 0 5.700 5.690 5.700 5.620 5.800 127,245,775 723,458,697 5.6855 3.292 3.287 3.292 3.246 3.350 220,298,511 3.2840 -1.55%
2018-04-30 0 5.790 5.780 5.790 5.700 5.830 146,467,677 847,026,525 5.7830 3.344 3.339 3.344 3.292 3.367 253,577,073 3.3403 0.87%
2018-04-27 0 5.740 5.730 5.740 5.660 5.800 138,802,634 795,645,620 5.7322 3.315 3.310 3.315 3.269 3.350 240,306,711 3.3110 2.14%
2018-04-26 0 5.620 5.610 5.620 5.570 5.790 146,901,432 829,186,657 5.6445 3.246 3.240 3.246 3.217 3.344 254,328,026 3.2603 -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 3.327 3.321 3.327 3.304 3.396 338,416,667 3.3387 -1.71%
2018-04-24 0 5.860 5.860 5.870 5.790 5.920 163,371,362 956,234,314 5.8531 3.385 3.385 3.391 3.344 3.419 282,842,144 3.3808 0.69%
2018-04-23 0 5.820 5.810 5.820 5.770 5.920 104,548,999 608,268,593 5.8180 3.362 3.356 3.362 3.333 3.419 181,003,958 3.3605 -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 3.391 3.385 3.391 3.379 3.425 320,034,087 3.4029 -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 3.431 3.425 3.431 3.333 3.443 562,432,801 3.4068 5.69%
2018-04-18 0 5.620 5.620 5.630 5.520 5.650 133,147,684 744,321,030 5.5902 3.246 3.246 3.252 3.188 3.263 230,516,389 3.2289 1.81%
2018-04-17 0 5.520 5.520 5.530 5.490 5.570 145,999,170 806,648,850 5.5250 3.188 3.188 3.194 3.171 3.217 252,765,955 3.1913 -1.25%
2018-04-16 0 5.590 5.580 5.590 5.530 5.710 109,051,570 612,756,704 5.6190 3.229 3.223 3.229 3.194 3.298 188,799,184 3.2455 -1.93%
2018-04-13 0 5.700 5.690 5.700 5.650 5.750 136,320,941 775,797,193 5.6910 3.292 3.287 3.292 3.263 3.321 236,010,197 3.2871 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 3.287 3.281 3.287 3.246 3.339 513,878,031 3.2933 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 3.194 3.188 3.194 3.148 3.223 585,827,620 3.1797 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 3.079 3.079 3.084 3.073 3.119 324,782,141 3.0888 -0.74%
2018-04-09 0 5.370 5.370 5.380 5.320 5.460 90,078,159 483,868,548 5.3717 3.102 3.102 3.108 3.073 3.154 155,950,831 3.1027 0.00%
2018-04-06 0 5.370 5.360 5.370 5.310 5.410 112,022,976 601,265,376 5.3673 3.102 3.096 3.102 3.067 3.125 193,943,531 3.1002 1.13%
2018-04-04 0 5.310 5.300 5.310 5.310 5.480 102,203,266 549,665,649 5.3782 3.067 3.061 3.067 3.067 3.165 176,942,829 3.1065 -1.12%
2018-04-03 0 5.370 5.360 5.370 5.290 5.400 105,551,306 564,013,626 5.3435 3.102 3.096 3.102 3.056 3.119 182,739,235 3.0864 -0.37%
2018-03-29 0 5.390 5.390 5.400 5.370 5.490 132,312,210 715,847,722 5.4103 3.113 3.113 3.119 3.102 3.171 229,069,947 3.1250 -1.82%
2018-03-28 0 5.490 5.480 5.490 5.380 5.530 145,903,568 796,801,939 5.4612 3.171 3.165 3.171 3.108 3.194 252,600,441 3.1544 -0.18%
2018-03-27 0 5.500 5.500 5.510 5.430 5.600 139,601,676 769,044,754 5.5089 3.177 3.177 3.183 3.136 3.235 241,690,079 3.1819 0.92%
2018-03-26 0 5.450 5.450 5.460 5.310 5.470 183,653,529 991,019,763 5.3961 3.148 3.148 3.154 3.067 3.160 317,956,326 3.1168 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 3.102 3.096 3.102 3.061 3.142 397,747,469 3.0960 -2.89%
2018-03-22 0 5.530 5.520 5.530 5.500 5.650 166,900,399 930,047,768 5.5725 3.194 3.188 3.194 3.177 3.263 288,951,908 3.2187 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 3.160 3.160 3.165 3.131 3.223 336,212,369 3.1786 2.43%
2018-03-20 0 5.340 5.340 5.350 5.290 5.380 91,153,995 485,799,513 5.3294 3.084 3.084 3.090 3.056 3.108 157,813,408 3.0783 0.00%
2018-03-19 0 5.340 5.330 5.340 5.300 5.410 51,558,382 276,006,915 5.3533 3.084 3.079 3.084 3.061 3.125 89,262,176 3.0921 0.38%
2018-03-16 0 5.320 5.310 5.320 5.280 5.340 93,736,176 497,876,137 5.3115 3.073 3.067 3.073 3.050 3.084 162,283,895 3.0679 -0.93%
2018-03-15 0 5.370 5.360 5.370 5.300 5.380 87,851,036 469,537,835 5.3447 3.102 3.096 3.102 3.061 3.108 152,095,050 3.0871 -0.37%
2018-03-14 0 5.390 5.390 5.400 5.320 5.410 62,500,304 334,978,765 5.3596 3.113 3.113 3.119 3.073 3.125 108,205,745 3.0958 -0.37%
2018-03-13 0 5.410 5.410 5.420 5.370 5.450 60,170,394 325,427,240 5.4084 3.125 3.125 3.131 3.102 3.148 104,172,011 3.1239 -0.37%
2018-03-12 0 5.430 5.430 5.440 5.420 5.480 94,664,571 516,680,905 5.4580 3.136 3.136 3.142 3.131 3.165 163,891,210 3.1526 1.50%
2018-03-09 0 5.350 5.350 5.360 5.330 5.420 77,979,805 417,734,376 5.3570 3.090 3.090 3.096 3.079 3.131 135,005,150 3.0942 -0.19%
2018-03-08 0 5.360 5.360 5.370 5.290 5.400 90,428,907 484,494,846 5.3577 3.096 3.096 3.102 3.056 3.119 156,558,075 3.0947 1.71%
2018-03-07 0 5.270 5.270 5.280 5.250 5.370 125,596,099 665,530,207 5.2990 3.044 3.044 3.050 3.032 3.102 217,442,455 3.0607 -2.04%
2018-03-06 0 5.380 5.380 5.390 5.360 5.440 155,362,157 837,125,864 5.3882 3.108 3.108 3.113 3.096 3.142 268,975,940 3.1123 2.67%
2018-03-05 0 5.240 5.230 5.240 5.210 5.420 140,991,455 743,750,366 5.2751 3.027 3.021 3.027 3.009 3.131 244,096,180 3.0470 -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 3.090 3.084 3.090 3.061 3.113 331,453,391 3.0817 -2.01%
2018-03-01 0 5.460 5.450 5.460 5.370 5.490 125,641,530 681,712,953 5.4259 3.154 3.148 3.154 3.102 3.171 217,521,109 3.1340 -1.27%
2018-02-28 0 5.530 5.520 5.530 5.480 5.630 140,594,659 777,973,360 5.5334 3.194 3.188 3.194 3.165 3.252 243,409,214 3.1962 -1.60%
2018-02-27 0 5.620 5.610 5.620 5.560 5.720 131,279,790 740,151,069 5.6380 3.246 3.240 3.246 3.211 3.304 227,282,535 3.2565 0.00%
2018-02-26 0 5.620 5.610 5.620 5.600 5.710 138,584,619 781,437,690 5.6387 3.246 3.240 3.246 3.235 3.298 239,929,265 3.2570 0.90%
2018-02-23 0 5.570 5.570 5.580 5.520 5.630 104,795,260 584,065,586 5.5734 3.217 3.217 3.223 3.188 3.252 181,430,305 3.2192 1.64%
2018-02-22 0 5.480 5.470 5.480 5.460 5.550 169,520,133 930,765,649 5.4906 3.165 3.160 3.165 3.154 3.206 293,487,410 3.1714 -1.62%
2018-02-21 0 5.570 5.560 5.570 5.440 5.590 134,229,334 742,994,563 5.5353 3.217 3.211 3.217 3.142 3.229 232,389,032 3.1972 2.77%
2018-02-20 0 5.420 5.410 5.420 5.380 5.530 118,340,136 647,126,873 5.4684 3.131 3.125 3.131 3.108 3.194 204,880,326 3.1586 -0.55%
2018-02-15 0 5.450 5.440 5.450 5.450 5.520 145,481,067 798,362,144 5.4877 3.148 3.142 3.148 3.148 3.188 251,868,972 3.1698 2.06%
2018-02-14 0 5.340 5.340 5.350 5.260 5.380 114,993,069 610,882,751 5.3123 3.084 3.084 3.090 3.038 3.108 199,085,604 3.0684 0.56%
2018-02-13 0 5.310 5.300 5.310 5.290 5.400 126,961,811 677,615,741 5.3372 3.067 3.061 3.067 3.056 3.119 219,806,889 3.0828 0.38%
2018-02-12 0 5.290 5.280 5.290 5.220 5.420 145,602,107 773,947,468 5.3155 3.056 3.050 3.056 3.015 3.131 252,078,526 3.0703 -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 3.108 3.108 3.113 3.061 3.142 483,956,206 3.0983 -3.41%
2018-02-08 0 5.570 5.570 5.580 5.510 5.640 178,068,706 991,710,671 5.5693 3.217 3.217 3.223 3.183 3.258 308,287,414 3.2168 -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 3.269 3.263 3.269 3.246 3.448 540,716,913 3.3319 -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 3.356 3.356 3.362 3.304 3.419 669,437,436 3.3615 -5.83%
2018-02-05 0 6.170 6.170 6.180 6.060 6.200 160,418,024 985,374,512 6.1425 3.564 3.564 3.570 3.500 3.581 277,729,079 3.5480 -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 3.656 3.656 3.662 3.529 3.691 445,859,302 3.6312 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 3.523 3.518 3.523 3.506 3.587 300,623,418 3.5405 -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 3.581 3.575 3.581 3.477 3.587 476,132,578 3.5382 -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 3.610 3.604 3.610 3.593 3.708 412,145,847 3.6384 -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 3.743 3.737 3.743 3.720 3.847 507,086,237 3.7760 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 3.685 3.685 3.691 3.593 3.697 364,239,093 3.6481 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 3.668 3.662 3.668 3.639 3.772 665,615,716 3.7049 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 3.587 3.587 3.593 3.425 3.662 921,709,928 3.5603 5.25%
2018-01-23 0 5.900 5.890 5.900 5.840 5.920 131,553,090 774,112,844 5.8844 3.408 3.402 3.408 3.373 3.419 227,755,695 3.3989 0.51%
2018-01-22 0 5.870 5.870 5.880 5.770 5.910 160,414,598 939,351,007 5.8558 3.391 3.391 3.396 3.333 3.414 277,723,148 3.3823 1.21%
2018-01-19 0 5.800 5.790 5.800 5.720 5.860 154,321,122 890,910,165 5.7731 3.350 3.344 3.350 3.304 3.385 267,173,613 3.3346 -0.51%
2018-01-18 0 5.830 5.820 5.830 5.760 5.880 130,127,526 756,134,392 5.8107 3.367 3.362 3.367 3.327 3.396 225,287,639 3.3563 0.17%
2018-01-17 0 5.820 5.820 5.830 5.730 5.870 167,783,593 971,585,222 5.7907 3.362 3.362 3.367 3.310 3.391 290,480,967 3.3447 -1.36%
2018-01-16 0 5.900 5.890 5.900 5.870 5.980 133,964,159 791,535,270 5.9086 3.408 3.402 3.408 3.391 3.454 231,929,939 3.4128 -0.17%
2018-01-15 0 5.910 5.910 5.920 5.880 6.000 157,651,005 934,567,677 5.9281 3.414 3.414 3.419 3.396 3.466 272,938,585 3.4241 -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 3.425 3.425 3.431 3.414 3.460 330,170,081 3.4385 0.85%
2018-01-11 0 5.880 5.880 5.890 5.830 5.930 110,045,629 646,097,348 5.8712 3.396 3.396 3.402 3.367 3.425 190,520,182 3.3912 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 3.362 3.362 3.367 3.350 3.437 396,926,040 3.3937 0.69%
2018-01-09 0 5.780 5.770 5.780 5.740 5.800 83,752,729 483,495,379 5.7729 3.339 3.333 3.339 3.315 3.350 144,999,718 3.3345 0.35%
2018-01-08 0 5.760 5.750 5.760 5.650 5.820 166,058,005 952,611,878 5.7366 3.327 3.321 3.327 3.263 3.362 287,493,485 3.3135 -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 3.350 3.344 3.350 3.327 3.391 365,692,119 3.3555 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 3.339 3.333 3.339 3.217 3.350 580,334,342 3.3064 5.09%
2018-01-03 0 5.500 5.500 5.510 5.490 5.590 162,299,145 895,337,443 5.5166 3.177 3.177 3.183 3.171 3.229 280,985,833 3.1864 -1.43%
2018-01-02 0 5.580 5.570 5.580 5.460 5.580 169,165,519 940,056,016 5.5570 3.223 3.217 3.223 3.154 3.223 292,873,473 3.2098 2.39%
2017-12-29 0 5.450 5.450 5.460 5.440 5.520 61,529,460 337,019,613 5.4774 3.148 3.148 3.154 3.142 3.188 106,524,939 3.1638 -0.55%
2017-12-28 0 5.480 5.470 5.480 5.460 5.550 120,988,365 664,331,504 5.4909 3.165 3.160 3.165 3.154 3.206 209,465,161 3.1716 -0.72%
2017-12-27 0 5.520 5.520 5.530 5.520 5.600 165,327,725 918,798,341 5.5574 3.188 3.188 3.194 3.188 3.235 286,229,163 3.2100 0.55%
2017-12-22 0 5.490 5.480 5.490 5.440 5.490 82,421,047 450,800,885 5.4695 3.171 3.165 3.171 3.142 3.171 142,694,199 3.1592 0.92%
2017-12-21 0 5.440 5.430 5.440 5.320 5.470 72,743,026 394,956,155 5.4295 3.142 3.136 3.142 3.073 3.160 125,938,801 3.1361 0.55%
2017-12-20 0 5.410 5.400 5.410 5.370 5.420 63,148,576 341,038,762 5.4006 3.125 3.119 3.125 3.102 3.131 109,328,088 3.1194 -0.18%
2017-12-19 0 5.420 5.400 5.420 5.360 5.450 108,192,762 584,528,444 5.4027 3.131 3.119 3.131 3.096 3.148 187,312,344 3.1206 1.31%
2017-12-18 0 5.350 5.350 5.360 5.290 5.380 49,735,706 265,595,684 5.3401 3.090 3.090 3.096 3.056 3.108 86,106,607 3.0845 -0.19%
2017-12-15 0 5.360 5.360 5.370 5.290 5.400 127,454,866 681,336,468 5.3457 3.096 3.096 3.102 3.056 3.119 220,660,507 3.0877 -0.92%
2017-12-14 0 5.410 5.410 5.420 5.360 5.450 143,509,577 775,421,183 5.4033 3.125 3.125 3.131 3.096 3.148 248,455,764 3.1210 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 3.125 3.119 3.125 3.015 3.131 469,071,668 3.0877 3.84%
2017-12-12 0 5.210 5.210 5.220 5.150 5.230 121,267,573 630,452,597 5.1989 3.009 3.009 3.015 2.975 3.021 209,948,549 3.0029 1.17%
2017-12-11 0 5.150 5.150 5.160 5.120 5.210 108,203,263 557,908,878 5.1561 2.975 2.975 2.980 2.957 3.009 187,330,524 2.9782 0.39%
2017-12-08 0 5.130 5.130 5.140 5.080 5.160 71,422,827 365,793,128 5.1215 2.963 2.963 2.969 2.934 2.980 123,653,162 2.9582 -0.39%
2017-12-07 0 5.150 5.140 5.150 5.110 5.230 139,042,505 717,636,327 5.1613 2.975 2.969 2.975 2.952 3.021 240,721,995 2.9812 -1.34%
2017-12-06 0 5.220 5.210 5.220 5.200 5.360 117,800,558 617,826,771 5.2447 3.015 3.009 3.015 3.004 3.096 203,946,163 3.0294 -1.69%
2017-12-05 0 5.310 5.300 5.310 5.260 5.340 67,042,934 355,767,535 5.3066 3.067 3.061 3.067 3.038 3.084 116,070,326 3.0651 -0.19%
2017-12-04 0 5.320 5.310 5.320 5.250 5.380 110,802,024 590,044,001 5.3252 3.073 3.067 3.073 3.032 3.108 191,829,717 3.0759 1.53%
2017-12-01 0 5.240 5.240 5.250 5.230 5.320 75,212,281 395,772,482 5.2621 3.027 3.027 3.032 3.021 3.073 130,213,782 3.0394 -0.19%
2017-11-30 0 5.250 5.240 5.250 5.190 5.260 171,800,533 899,600,064 5.2363 3.032 3.027 3.032 2.998 3.038 297,435,429 3.0245 0.19%
2017-11-29 0 5.240 5.240 5.250 5.230 5.320 80,112,621 421,156,710 5.2571 3.027 3.027 3.032 3.021 3.073 138,697,659 3.0365 -0.76%
2017-11-28 0 5.280 5.270 5.280 5.220 5.350 139,699,020 738,743,924 5.2881 3.050 3.044 3.050 3.015 3.090 241,858,609 3.0544 -1.31%
2017-11-27 0 5.350 5.350 5.360 5.300 5.380 106,813,997 571,198,653 5.3476 3.090 3.090 3.096 3.061 3.108 184,925,311 3.0888 0.19%
2017-11-24 0 5.340 5.330 5.340 5.310 5.380 115,714,693 617,402,802 5.3356 3.084 3.079 3.084 3.067 3.108 200,334,939 3.0819 0.75%
2017-11-23 0 5.300 5.290 5.300 5.280 5.420 157,535,657 841,872,014 5.3440 3.061 3.056 3.061 3.050 3.131 272,738,885 3.0867 0.19%
2017-11-22 0 5.290 5.280 5.290 5.250 5.310 162,071,448 856,195,680 5.2828 3.056 3.050 3.056 3.032 3.067 280,591,625 3.0514 1.93%
2017-11-21 0 5.190 5.190 5.200 5.100 5.210 152,067,812 782,021,627 5.1426 2.998 2.998 3.004 2.946 3.009 263,272,495 2.9704 0.58%
2017-11-20 0 5.160 5.160 5.170 5.130 5.260 136,393,540 705,729,716 5.1742 2.980 2.980 2.986 2.963 3.038 236,135,886 2.9887 -0.77%
2017-11-17 0 5.200 5.200 5.210 5.180 5.290 119,726,935 623,671,949 5.2091 3.004 3.004 3.009 2.992 3.056 207,281,268 3.0088 -0.76%
2017-11-16 0 5.240 5.240 5.250 5.180 5.270 115,020,295 601,121,212 5.2262 3.027 3.027 3.032 2.992 3.044 199,132,740 3.0187 -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 3.032 3.027 3.032 3.004 3.079 440,326,484 3.0308 -3.14%
2017-11-14 0 5.420 5.410 5.420 5.380 5.510 139,419,754 757,403,650 5.4325 3.131 3.125 3.131 3.108 3.183 241,375,120 3.1379 -1.28%
2017-11-13 0 5.490 5.490 5.500 5.450 5.570 161,132,751 883,449,070 5.4827 3.171 3.171 3.177 3.148 3.217 278,966,474 3.1669 -1.44%
2017-11-10 0 5.570 5.570 5.580 5.530 5.630 142,354,703 793,118,830 5.5714 3.217 3.217 3.223 3.194 3.252 246,456,349 3.2181 0.18%
2017-11-09 0 5.560 5.550 5.560 5.510 5.600 139,631,514 776,687,649 5.5624 3.211 3.206 3.211 3.183 3.235 241,741,737 3.2129 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 3.183 3.177 3.183 3.171 3.252 397,098,173 3.2113 -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 3.223 3.223 3.229 3.177 3.246 736,576,039 3.2222 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 3.142 3.136 3.142 3.050 3.148 549,861,289 3.1008 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 3.050 3.050 3.056 3.050 3.136 329,767,682 3.0844 -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 3.061 3.061 3.067 2.952 3.090 694,427,031 3.0558 3.72%
2017-11-01 0 5.110 5.110 5.120 5.100 5.140 116,375,608 595,700,048 5.1188 2.952 2.952 2.957 2.946 2.969 201,479,171 2.9566 0.39%
2017-10-31 0 5.090 5.080 5.090 5.080 5.150 115,736,204 591,062,681 5.1070 2.940 2.934 2.940 2.934 2.975 200,372,181 2.9498 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 2.940 2.940 2.946 2.900 2.975 427,145,784 2.9490 2.21%
2017-10-27 0 4.980 4.980 4.990 4.940 5.000 60,466,223 300,565,569 4.9708 2.876 2.876 2.882 2.853 2.888 104,684,175 2.8712 0.61%
2017-10-26 0 4.950 4.950 4.960 4.920 4.970 73,317,362 362,966,741 4.9506 2.859 2.859 2.865 2.842 2.871 126,933,140 2.8595 -0.40%
2017-10-25 0 4.970 4.960 4.970 4.930 4.980 73,665,450 365,714,658 4.9645 2.871 2.865 2.871 2.848 2.876 127,535,779 2.8675 0.81%
2017-10-24 0 4.930 4.930 4.940 4.920 4.970 62,639,738 309,188,400 4.9360 2.848 2.848 2.853 2.842 2.871 108,447,145 2.8511 -0.80%
2017-10-23 0 4.970 4.960 4.970 4.910 5.020 88,322,452 437,490,640 4.9533 2.871 2.865 2.871 2.836 2.900 152,911,204 2.8611 -0.80%
2017-10-20 0 5.010 5.000 5.010 4.940 5.020 71,883,508 359,133,116 4.9960 2.894 2.888 2.894 2.853 2.900 124,450,732 2.8857 0.40%
2017-10-19 0 4.990 4.980 4.990 4.970 5.060 128,817,260 645,864,967 5.0138 2.882 2.876 2.882 2.871 2.923 223,019,197 2.8960 -1.19%
2017-10-18 0 5.050 5.040 5.050 5.020 5.060 66,808,253 337,104,977 5.0459 2.917 2.911 2.917 2.900 2.923 115,664,026 2.9145 0.00%
2017-10-17 0 5.050 5.050 5.060 5.050 5.080 86,836,316 439,680,544 5.0633 2.917 2.917 2.923 2.917 2.934 150,338,282 2.9246 0.20%
2017-10-16 0 5.040 5.030 5.040 5.010 5.050 72,466,048 364,642,908 5.0319 2.911 2.905 2.911 2.894 2.917 125,459,274 2.9065 1.00%
2017-10-13 0 4.990 4.990 5.000 4.970 5.010 70,715,769 353,244,827 4.9953 2.882 2.882 2.888 2.871 2.894 122,429,044 2.8853 0.00%
2017-10-12 0 4.990 4.990 5.000 4.990 5.050 44,851,915 224,643,986 5.0086 2.882 2.882 2.888 2.882 2.917 77,651,381 2.8930 -0.80%
2017-10-11 0 5.030 5.020 5.030 5.020 5.070 95,439,159 480,925,604 5.0391 2.905 2.900 2.905 2.900 2.928 165,232,242 2.9106 0.60%
2017-10-10 0 5.000 4.990 5.000 4.960 5.000 49,030,277 244,615,265 4.9891 2.888 2.882 2.888 2.865 2.888 84,885,310 2.8817 0.00%
2017-10-09 0 5.000 4.990 5.000 4.960 5.010 61,758,646 307,892,565 4.9854 2.888 2.882 2.888 2.865 2.894 106,921,725 2.8796 -0.79%
2017-10-06 0 5.040 5.030 5.040 5.020 5.090 93,725,466 473,212,008 5.0489 2.911 2.905 2.911 2.900 2.940 162,265,353 2.9163 0.40%
2017-10-04 0 5.020 5.010 5.020 4.980 5.040 71,895,775 360,252,455 5.0108 2.900 2.894 2.900 2.876 2.911 124,471,969 2.8942 0.60%
2017-10-03 0 4.990 4.990 5.000 4.920 5.060 151,122,382 755,824,951 5.0014 2.882 2.882 2.888 2.842 2.923 261,635,687 2.8888 0.81%
2017-09-29 0 4.950 4.940 4.950 4.910 4.980 110,635,890 548,074,993 4.9539 2.859 2.853 2.859 2.836 2.876 191,542,091 2.8614 0.81%
2017-09-28 0 4.910 4.900 4.910 4.900 4.990 166,519,421 823,511,670 4.9454 2.836 2.830 2.836 2.830 2.882 288,292,327 2.8565 -2.00%
2017-09-27 0 5.010 5.000 5.010 4.950 5.030 108,169,506 540,349,334 4.9954 2.894 2.888 2.894 2.859 2.905 187,272,082 2.8854 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 2.888 2.888 2.894 2.819 2.905 480,423,643 2.8728 3.52%
2017-09-25 0 4.830 4.820 4.830 4.800 4.870 118,964,224 573,968,444 4.8247 2.790 2.784 2.790 2.773 2.813 205,960,799 2.7868 -1.02%
2017-09-22 0 4.880 4.870 4.880 4.860 4.930 76,636,030 374,113,798 4.8817 2.819 2.813 2.819 2.807 2.848 132,678,695 2.8197 -0.61%
2017-09-21 0 4.910 4.900 4.910 4.890 4.940 80,921,337 397,164,167 4.9080 2.836 2.830 2.836 2.824 2.853 140,097,776 2.8349 0.00%
2017-09-20 0 4.910 4.900 4.910 4.880 4.960 98,371,253 482,531,454 4.9052 2.836 2.830 2.836 2.819 2.865 170,308,528 2.8333 -0.41%
2017-09-19 0 4.930 4.920 4.930 4.900 4.960 62,366,965 307,097,715 4.9240 2.848 2.842 2.848 2.830 2.865 107,974,898 2.8442 -0.60%
2017-09-18 0 4.960 4.960 4.970 4.940 5.010 86,004,948 426,953,247 4.9643 2.865 2.865 2.871 2.853 2.894 148,898,948 2.8674 0.20%
2017-09-15 0 4.950 4.950 4.960 4.900 4.980 133,055,185 657,903,680 4.9446 2.859 2.859 2.865 2.830 2.876 230,356,247 2.8560 -0.40%
2017-09-14 0 4.970 4.960 4.970 4.920 5.010 71,062,975 352,464,549 4.9599 2.871 2.865 2.871 2.842 2.894 123,030,156 2.8649 -0.40%
2017-09-13 0 4.990 4.980 4.990 4.940 5.030 70,747,637 352,062,465 4.9763 2.882 2.876 2.882 2.853 2.905 122,484,217 2.8743 -0.60%
2017-09-12 0 5.020 5.010 5.020 4.990 5.030 78,817,839 394,866,003 5.0099 2.900 2.894 2.900 2.882 2.905 136,456,025 2.8937 0.40%
2017-09-11 0 5.000 5.000 5.010 4.990 5.040 54,514,758 273,287,846 5.0131 2.888 2.888 2.894 2.882 2.911 94,380,501 2.8956 -0.20%
2017-09-08 0 5.010 5.000 5.010 4.990 5.050 60,369,107 302,844,337 5.0165 2.894 2.888 2.894 2.882 2.917 104,516,039 2.8976 0.60%
2017-09-07 0 4.980 4.980 4.990 4.980 5.060 97,347,260 487,620,016 5.0091 2.876 2.876 2.882 2.876 2.923 168,535,706 2.8933 0.83%
2017-09-06 0 5.020 5.020 5.030 4.990 5.050 86,131,281 431,838,660 5.0137 2.853 2.853 2.858 2.836 2.870 151,569,959 2.8491 -0.20%
2017-09-05 0 5.030 5.020 5.030 5.010 5.060 58,598,952 294,831,879 5.0314 2.858 2.853 2.858 2.847 2.875 103,119,804 2.8591 -0.40%
2017-09-04 0 5.050 5.040 5.050 5.020 5.110 80,602,888 408,080,977 5.0629 2.870 2.864 2.870 2.853 2.904 141,841,342 2.8770 -0.20%
2017-09-01 0 5.060 5.050 5.060 5.020 5.090 118,015,046 597,300,983 5.0612 2.875 2.870 2.875 2.853 2.892 207,677,577 2.8761 1.20%
2017-08-31 0 5.000 5.000 5.010 4.980 5.040 95,456,116 477,856,241 5.0060 2.841 2.841 2.847 2.830 2.864 167,979,385 2.8447 -0.40%
2017-08-30 0 5.020 5.020 5.030 4.970 5.040 119,514,000 599,040,298 5.0123 2.853 2.853 2.858 2.824 2.864 210,315,369 2.8483 0.80%
2017-08-29 0 4.980 4.970 4.980 4.950 4.990 78,592,715 390,641,308 4.9705 2.830 2.824 2.830 2.813 2.836 138,303,930 2.8245 -0.40%
2017-08-28 0 5.000 4.990 5.000 4.950 5.050 146,248,192 730,661,802 4.9960 2.841 2.836 2.841 2.813 2.870 257,360,999 2.8391 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 2.841 2.841 2.847 2.824 2.864 477,332,922 2.8486 3.73%
2017-08-24 0 4.820 4.820 4.830 4.820 4.950 106,019,265 513,990,880 4.8481 2.739 2.739 2.745 2.739 2.813 186,567,940 2.7550 -0.82%
2017-08-22 0 4.860 4.850 4.860 4.840 4.890 80,090,951 389,455,171 4.8627 2.762 2.756 2.762 2.750 2.779 140,940,458 2.7633 0.00%
2017-08-21 0 4.860 4.850 4.860 4.810 4.920 121,587,415 592,451,299 4.8726 2.762 2.756 2.762 2.733 2.796 213,964,071 2.7689 1.46%
2017-08-18 0 4.790 4.790 4.800 4.790 4.830 103,831,298 499,002,496 4.8059 2.722 2.722 2.728 2.722 2.745 182,717,654 2.7310 -0.62%
2017-08-17 0 4.820 4.820 4.840 4.810 4.870 106,760,515 515,771,881 4.8311 2.739 2.739 2.750 2.733 2.767 187,872,359 2.7453 -1.03%
2017-08-16 0 4.870 4.860 4.870 4.840 4.890 45,232,683 220,206,298 4.8683 2.767 2.762 2.767 2.750 2.779 79,598,444 2.7665 0.21%
2017-08-15 0 4.860 4.860 4.870 4.850 4.920 162,134,320 789,543,052 4.8697 2.762 2.762 2.767 2.756 2.796 285,316,693 2.7673 -1.82%
2017-08-14 0 4.950 4.940 4.950 4.910 4.980 50,328,303 248,986,792 4.9473 2.813 2.807 2.813 2.790 2.830 88,565,487 2.8113 0.41%
2017-08-11 0 4.930 4.920 4.930 4.900 4.990 132,931,275 655,711,207 4.9327 2.802 2.796 2.802 2.784 2.836 233,926,487 2.8031 -1.20%
2017-08-10 0 4.990 4.980 4.990 4.950 5.030 85,499,121 425,898,069 4.9813 2.836 2.830 2.836 2.813 2.858 150,457,513 2.8307 -0.20%
2017-08-09 0 5.000 4.990 5.000 4.980 5.010 78,201,364 390,336,577 4.9914 2.841 2.836 2.841 2.830 2.847 137,615,248 2.8364 -0.79%
2017-08-08 0 5.040 5.030 5.040 4.990 5.040 86,299,786 433,256,215 5.0204 2.864 2.858 2.864 2.836 2.864 151,866,487 2.8529 0.40%
2017-08-07 0 5.020 5.020 5.030 5.020 5.070 84,652,251 426,824,828 5.0421 2.853 2.853 2.858 2.853 2.881 148,967,229 2.8652 0.00%
2017-08-04 0 5.020 5.020 5.030 5.000 5.040 66,808,994 335,227,247 5.0177 2.853 2.853 2.858 2.841 2.864 117,567,467 2.8514 0.20%
2017-08-03 0 5.010 5.010 5.020 5.000 5.040 54,037,771 271,117,694 5.0172 2.847 2.847 2.853 2.841 2.864 95,093,242 2.8511 -0.20%
2017-08-02 0 5.020 5.020 5.030 5.010 5.100 114,172,162 574,366,189 5.0307 2.853 2.853 2.858 2.847 2.898 200,915,042 2.8588 -1.18%
2017-08-01 0 5.080 5.080 5.090 5.080 5.180 177,060,138 907,203,652 5.1237 2.887 2.887 2.892 2.887 2.944 311,582,477 2.9116 0.99%
2017-07-31 0 5.030 5.030 5.040 5.030 5.090 82,383,611 416,034,428 5.0500 2.858 2.858 2.864 2.858 2.892 144,974,978 2.8697 0.00%
2017-07-28 0 5.030 5.020 5.030 4.980 5.050 101,814,771 510,144,177 5.0105 2.858 2.853 2.858 2.830 2.870 179,169,061 2.8473 -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 2.881 2.881 2.887 2.881 2.932 379,337,185 2.9048 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 2.870 2.870 2.875 2.830 2.887 442,198,614 2.8712 3.06%
2017-07-25 0 4.900 4.900 4.910 4.870 4.940 77,845,747 381,265,912 4.8977 2.784 2.784 2.790 2.767 2.807 136,989,449 2.7832 0.00%
2017-07-24 0 4.900 4.890 4.900 4.870 4.920 87,268,818 426,866,171 4.8914 2.784 2.779 2.784 2.767 2.796 153,571,746 2.7796 -0.20%
2017-07-21 0 4.910 4.910 4.920 4.890 4.950 107,788,135 528,939,662 4.9072 2.790 2.790 2.796 2.779 2.813 189,680,718 2.7886 -0.61%
2017-07-20 0 4.940 4.940 4.950 4.930 5.030 113,126,999 563,320,693 4.9795 2.807 2.807 2.813 2.802 2.858 199,075,811 2.8297 -0.20%
2017-07-19 0 4.950 4.940 4.950 4.910 4.970 67,710,438 334,435,188 4.9392 2.813 2.807 2.813 2.790 2.824 119,153,787 2.8068 0.81%
2017-07-18 0 4.910 4.900 4.910 4.860 4.930 63,856,846 313,170,480 4.9043 2.790 2.784 2.790 2.762 2.802 112,372,409 2.7869 0.61%
2017-07-17 0 4.880 4.880 4.890 4.870 4.930 74,190,782 362,889,848 4.8913 2.773 2.773 2.779 2.767 2.802 130,557,606 2.7795 0.00%
2017-07-14 0 4.880 4.880 4.890 4.830 4.910 81,594,251 398,864,238 4.8884 2.773 2.773 2.779 2.745 2.790 143,585,898 2.7779 1.04%
2017-07-13 0 4.830 4.830 4.840 4.810 4.900 102,912,298 499,982,374 4.8583 2.745 2.745 2.750 2.733 2.784 181,100,439 2.7608 0.84%
2017-07-12 0 4.790 4.780 4.790 4.770 4.860 80,215,634 385,260,287 4.8028 2.722 2.716 2.722 2.711 2.762 141,159,869 2.7292 0.21%
2017-07-11 0 4.780 4.770 4.780 4.740 4.790 100,816,024 480,129,547 4.7624 2.716 2.711 2.716 2.694 2.722 177,411,510 2.7063 0.21%
2017-07-10 0 4.770 4.760 4.770 4.720 4.820 168,862,636 805,834,459 4.7721 2.711 2.705 2.711 2.682 2.739 297,156,882 2.7118 -1.45%
2017-07-07 0 4.840 4.830 4.840 4.820 4.850 65,496,343 316,450,772 4.8316 2.750 2.745 2.750 2.739 2.756 115,257,522 2.7456 -0.82%
2017-07-06 0 4.880 4.880 4.890 4.860 4.890 100,865,221 491,917,419 4.8770 2.773 2.773 2.779 2.762 2.779 177,498,085 2.7714 -1.21%
2017-07-05 0 4.940 4.930 4.940 4.920 4.990 128,463,356 637,173,983 4.9600 2.807 2.802 2.807 2.796 2.836 226,064,043 2.8186 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 2.784 2.784 2.790 2.728 2.858 567,128,013 2.8139 2.73%
2017-07-03 0 4.770 4.770 4.780 4.760 4.830 109,993,159 526,309,963 4.7849 2.711 2.711 2.716 2.705 2.745 193,561,020 2.7191 -0.21%
2017-06-30 0 4.780 4.780 4.790 4.760 4.810 128,185,666 613,432,484 4.7855 2.716 2.716 2.722 2.705 2.733 225,575,377 2.7194 -1.04%
2017-06-29 0 4.830 4.820 4.830 4.790 4.890 99,256,827 478,881,349 4.8247 2.745 2.739 2.745 2.722 2.779 174,667,706 2.7417 -0.21%
2017-06-28 0 4.840 4.830 4.840 4.810 4.860 68,064,893 328,705,515 4.8293 2.750 2.745 2.750 2.733 2.762 119,777,541 2.7443 0.21%
2017-06-27 0 4.830 4.830 4.840 4.830 4.870 63,828,836 308,981,211 4.8408 2.745 2.745 2.750 2.745 2.767 112,323,118 2.7508 -0.82%
2017-06-26 0 4.870 4.860 4.870 4.830 4.880 66,809,526 324,469,640 4.8566 2.767 2.762 2.767 2.745 2.773 117,568,403 2.7598 0.41%
2017-06-23 0 4.850 4.840 4.850 4.810 4.860 73,215,592 354,303,333 4.8392 2.756 2.750 2.756 2.733 2.762 128,841,510 2.7499 0.21%
2017-06-22 0 4.840 4.840 4.850 4.790 4.870 89,958,406 434,886,108 4.8343 2.750 2.750 2.756 2.722 2.767 158,304,762 2.7471 -0.41%
2017-06-21 0 4.860 4.850 4.860 4.830 4.880 105,251,818 510,317,691 4.8485 2.762 2.756 2.762 2.745 2.773 185,217,422 2.7552 -1.22%
2017-06-20 0 4.920 4.910 4.920 4.890 4.970 94,262,305 463,040,909 4.9123 2.796 2.790 2.796 2.779 2.824 165,878,570 2.7914 -1.01%
2017-06-19 0 4.970 4.970 4.980 4.940 4.990 51,302,992 254,704,679 4.9647 2.824 2.824 2.830 2.807 2.836 90,280,701 2.8213 0.00%
2017-06-16 0 4.970 4.960 4.970 4.930 4.970 75,507,750 373,951,049 4.9525 2.824 2.819 2.824 2.802 2.824 132,875,147 2.8143 0.20%
2017-06-15 0 4.960 4.950 4.960 4.930 4.980 96,984,305 480,174,545 4.9511 2.819 2.813 2.819 2.802 2.830 170,668,623 2.8135 -1.20%
2017-06-14 0 5.020 5.020 5.030 5.000 5.030 116,160,123 582,298,327 5.0129 2.853 2.853 2.858 2.841 2.858 204,413,367 2.8486 0.73%
2017-06-13 0 5.050 5.040 5.050 5.030 5.080 73,643,434 372,619,498 5.0598 2.832 2.826 2.832 2.821 2.849 131,323,595 2.8374 0.40%
2017-06-12 0 5.030 5.030 5.040 5.020 5.090 88,848,012 448,023,934 5.0426 2.821 2.821 2.826 2.815 2.854 158,436,940 2.8278 -0.98%
2017-06-09 0 5.080 5.070 5.080 5.050 5.110 167,312,781 847,535,041 5.0656 2.849 2.843 2.849 2.832 2.866 298,358,111 2.8407 -0.39%
2017-06-08 0 5.100 5.100 5.110 5.080 5.110 77,874,865 396,628,347 5.0931 2.860 2.860 2.866 2.849 2.866 138,869,233 2.8561 -0.39%
2017-06-07 0 5.120 5.120 5.130 5.100 5.160 78,380,994 402,409,400 5.1340 2.871 2.871 2.877 2.860 2.894 139,771,780 2.8790 -0.19%
2017-06-06 0 5.130 5.130 5.140 5.120 5.160 63,937,629 328,131,215 5.1321 2.877 2.877 2.882 2.871 2.894 114,015,857 2.8779 -0.58%
2017-06-05 0 5.160 5.160 5.170 5.130 5.190 69,686,115 359,158,770 5.1540 2.894 2.894 2.899 2.877 2.910 124,266,762 2.8902 -0.19%
2017-06-02 0 5.170 5.170 5.180 5.150 5.210 68,840,209 356,266,976 5.1753 2.899 2.899 2.905 2.888 2.922 122,758,313 2.9022 0.00%
2017-06-01 0 5.170 5.160 5.170 5.140 5.220 119,140,383 615,226,411 5.1639 2.899 2.894 2.899 2.882 2.927 212,455,375 2.8958 -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 2.910 2.910 2.916 2.894 2.955 348,401,286 2.9145 -1.33%
2017-05-29 0 5.260 5.260 5.270 5.230 5.280 75,760,024 397,920,587 5.2524 2.950 2.950 2.955 2.933 2.961 135,097,973 2.9454 -0.57%
2017-05-26 0 5.290 5.290 5.300 5.240 5.310 119,003,351 626,778,311 5.2669 2.967 2.967 2.972 2.938 2.978 212,211,014 2.9536 -0.94%
2017-05-25 0 5.340 5.340 5.350 5.310 5.380 84,214,370 449,914,686 5.3425 2.995 2.995 3.000 2.978 3.017 150,174,064 2.9960 0.38%
2017-05-24 0 5.320 5.320 5.330 5.310 5.350 71,613,142 381,451,643 5.3266 2.983 2.983 2.989 2.978 3.000 127,703,106 2.9870 -0.19%
2017-05-23 0 5.330 5.320 5.330 5.300 5.370 115,622,864 616,402,173 5.3311 2.989 2.983 2.989 2.972 3.011 206,182,810 2.9896 0.19%
2017-05-22 0 5.320 5.310 5.320 5.300 5.370 111,422,537 594,495,090 5.3355 2.983 2.978 2.983 2.972 3.011 198,692,637 2.9920 1.14%
2017-05-19 0 5.260 5.250 5.260 5.220 5.300 119,350,568 625,973,135 5.2448 2.950 2.944 2.950 2.927 2.972 212,830,184 2.9412 -0.94%
2017-05-18 0 5.310 5.300 5.310 5.280 5.340 84,379,452 447,703,841 5.3058 2.978 2.972 2.978 2.961 2.995 150,468,444 2.9754 -0.75%
2017-05-17 0 5.350 5.340 5.350 5.310 5.370 75,642,063 404,563,612 5.3484 3.000 2.995 3.000 2.978 3.011 134,887,621 2.9993 0.19%
2017-05-16 0 5.340 5.340 5.350 5.340 5.370 95,099,597 509,133,416 5.3537 2.995 2.995 3.000 2.995 3.011 169,584,989 3.0022 0.38%
2017-05-15 0 5.320 5.310 5.320 5.300 5.370 151,306,497 805,583,565 5.3242 2.983 2.978 2.983 2.972 3.011 269,815,135 2.9857 0.19%
2017-05-12 0 5.310 5.300 5.310 5.260 5.340 65,219,644 345,318,749 5.2947 2.978 2.972 2.978 2.950 2.995 116,301,992 2.9692 0.00%
2017-05-11 0 5.310 5.310 5.320 5.300 5.380 110,583,364 589,585,330 5.3316 2.978 2.978 2.983 2.972 3.017 197,196,194 2.9898 0.38%
2017-05-10 0 5.290 5.280 5.290 5.260 5.350 148,436,563 785,697,337 5.2932 2.967 2.961 2.967 2.950 3.000 264,697,366 2.9683 -0.56%
2017-05-09 0 5.320 5.310 5.320 5.230 5.350 81,980,670 434,900,078 5.3049 2.983 2.978 2.983 2.933 3.000 146,190,851 2.9749 1.33%
2017-05-08 0 5.250 5.250 5.260 5.240 5.320 97,230,289 512,434,329 5.2703 2.944 2.944 2.950 2.938 2.983 173,384,515 2.9555 0.19%
2017-05-05 0 5.240 5.240 5.250 5.190 5.290 150,807,498 787,410,229 5.2213 2.938 2.938 2.944 2.910 2.967 268,925,302 2.9280 -2.42%
2017-05-04 0 5.370 5.370 5.380 5.310 5.430 130,634,996 698,947,207 5.3504 3.011 3.011 3.017 2.978 3.045 232,952,978 3.0004 -1.47%
2017-05-02 0 5.450 5.440 5.450 5.410 5.500 73,581,973 400,262,738 5.4397 3.056 3.051 3.056 3.034 3.084 131,213,995 3.0505 -0.55%
2017-04-28 0 5.480 5.480 5.490 5.470 5.510 39,540,164 216,811,744 5.4833 3.073 3.073 3.079 3.067 3.090 70,509,429 3.0749 -0.18%
2017-04-27 0 5.490 5.490 5.500 5.460 5.510 91,019,782 499,063,861 5.4830 3.079 3.079 3.084 3.062 3.090 162,309,717 3.0748 -0.54%
2017-04-26 0 5.520 5.520 5.530 5.500 5.560 76,617,272 423,308,963 5.5250 3.095 3.095 3.101 3.084 3.118 136,626,649 3.0983 -0.18%
2017-04-25 0 5.530 5.520 5.530 5.500 5.560 103,178,344 569,750,615 5.5220 3.101 3.095 3.101 3.084 3.118 183,991,298 3.0966 0.36%
2017-04-24 0 5.510 5.510 5.520 5.440 5.540 99,173,567 544,999,523 5.4954 3.090 3.090 3.095 3.051 3.107 176,849,837 3.0817 -0.18%
2017-04-21 0 5.520 5.520 5.530 5.510 5.600 73,648,475 407,756,720 5.5365 3.095 3.095 3.101 3.090 3.140 131,332,584 3.1048 -0.72%
2017-04-20 0 5.560 5.560 5.570 5.480 5.560 115,111,824 635,975,102 5.5248 3.118 3.118 3.124 3.073 3.118 205,271,505 3.0982 0.00%
2017-04-19 0 5.560 5.560 5.570 5.500 5.620 95,646,523 530,764,726 5.5492 3.118 3.118 3.124 3.084 3.152 170,560,287 3.1119 -1.24%
2017-04-18 0 5.630 5.620 5.630 5.610 5.680 67,418,119 379,731,964 5.6325 3.157 3.152 3.157 3.146 3.185 120,222,391 3.1586 -1.05%
2017-04-13 0 5.690 5.690 5.700 5.650 5.730 73,816,637 420,818,687 5.7009 3.191 3.191 3.196 3.168 3.213 131,632,456 3.1969 0.18%
2017-04-12 0 5.680 5.680 5.690 5.620 5.690 89,894,603 507,823,637 5.6491 3.185 3.185 3.191 3.152 3.191 160,303,258 3.1679 0.00%
2017-04-11 0 5.680 5.680 5.690 5.650 5.770 115,795,329 658,239,480 5.6845 3.185 3.185 3.191 3.168 3.236 206,490,355 3.1877 -1.56%
2017-04-10 0 5.770 5.770 5.780 5.740 5.820 59,320,253 343,152,331 5.7847 3.236 3.236 3.241 3.219 3.264 105,781,988 3.2440 -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 3.241 3.236 3.241 3.140 3.264 433,732,805 3.2276 2.30%
2017-04-06 0 5.650 5.650 5.660 5.610 5.690 92,369,637 521,582,499 5.6467 3.168 3.168 3.174 3.146 3.191 164,716,827 3.1665 -0.88%
2017-04-05 0 5.700 5.690 5.700 5.650 5.720 105,700,028 600,653,253 5.6826 3.196 3.191 3.196 3.168 3.208 188,488,055 3.1867 0.35%
2017-04-03 0 5.680 5.670 5.680 5.630 5.720 61,827,785 351,070,186 5.6782 3.185 3.180 3.185 3.157 3.208 110,253,509 3.1842 -0.18%
2017-03-31 0 5.690 5.690 5.700 5.650 5.800 117,192,219 666,317,038 5.6857 3.191 3.191 3.196 3.168 3.253 208,981,339 3.1884 -1.22%
2017-03-30 0 5.760 5.750 5.760 5.730 5.800 73,153,046 421,570,139 5.7629 3.230 3.224 3.230 3.213 3.253 130,449,117 3.2317 0.17%
2017-03-29 0 5.750 5.750 5.770 5.740 5.840 114,935,913 662,977,944 5.7682 3.224 3.224 3.236 3.219 3.275 204,957,814 3.2347 -0.35%
2017-03-28 0 5.770 5.770 5.780 5.740 5.820 79,066,383 457,380,881 5.7848 3.236 3.236 3.241 3.219 3.264 140,993,991 3.2440 0.35%
2017-03-27 0 5.750 5.740 5.750 5.710 5.810 86,063,000 495,139,809 5.7532 3.224 3.219 3.224 3.202 3.258 153,470,607 3.2263 -0.52%
2017-03-24 0 5.780 5.780 5.790 5.730 5.830 95,667,526 552,143,430 5.7715 3.241 3.241 3.247 3.213 3.269 170,597,740 3.2365 -0.17%
2017-03-23 0 5.790 5.780 5.790 5.760 5.870 72,747,130 422,079,897 5.8020 3.247 3.241 3.247 3.230 3.292 129,725,273 3.2536 0.00%
2017-03-22 0 5.790 5.790 5.800 5.760 5.820 95,235,396 551,126,777 5.7870 3.247 3.247 3.253 3.230 3.264 169,827,150 3.2452 -1.86%
2017-03-21 0 5.900 5.890 5.900 5.820 5.920 72,713,412 428,943,167 5.8991 3.309 3.303 3.309 3.264 3.320 129,665,146 3.3081 0.51%
2017-03-20 0 5.870 5.870 5.880 5.800 5.880 92,602,721 542,640,711 5.8599 3.292 3.292 3.297 3.253 3.297 165,132,471 3.2861 0.17%
2017-03-17 0 5.860 5.850 5.860 5.790 5.860 124,718,767 727,842,101 5.8359 3.286 3.281 3.286 3.247 3.286 222,402,948 3.2726 0.34%
2017-03-16 0 5.840 5.830 5.840 5.770 5.850 163,494,605 949,789,451 5.8093 3.275 3.269 3.275 3.236 3.281 291,549,403 3.2577 3.18%
2017-03-15 0 5.660 5.660 5.670 5.610 5.670 63,489,607 358,701,524 5.6498 3.174 3.174 3.180 3.146 3.180 113,216,929 3.1683 -0.53%
2017-03-14 0 5.690 5.690 5.700 5.620 5.700 77,158,115 437,967,955 5.6762 3.191 3.191 3.196 3.152 3.196 137,591,099 3.1831 -0.18%
2017-03-13 0 5.700 5.690 5.700 5.660 5.730 82,073,903 467,812,533 5.6999 3.196 3.191 3.196 3.174 3.213 146,357,107 3.1964 0.35%
2017-03-10 0 5.680 5.670 5.680 5.610 5.740 136,037,157 771,169,346 5.6688 3.185 3.180 3.185 3.146 3.219 242,586,304 3.1789 -1.39%
2017-03-09 0 5.760 5.760 5.770 5.720 5.780 139,096,363 800,390,731 5.7542 3.230 3.230 3.236 3.208 3.241 248,041,589 3.2268 -2.21%
2017-03-08 0 5.890 5.890 5.900 5.860 5.910 70,358,526 414,317,152 5.8887 3.303 3.303 3.309 3.286 3.314 125,465,830 3.3022 -0.51%
2017-03-07 0 5.920 5.900 5.920 5.860 5.940 59,439,064 350,985,288 5.9050 3.320 3.309 3.320 3.286 3.331 105,993,856 3.3114 0.68%
2017-03-06 0 5.880 5.880 5.890 5.820 5.910 80,989,438 476,027,029 5.8776 3.297 3.297 3.303 3.264 3.314 144,423,251 3.2961 0.51%
2017-03-03 0 5.850 5.840 5.850 5.800 5.860 107,342,765 628,206,442 5.8523 3.281 3.275 3.281 3.253 3.286 191,417,442 3.2819 -0.17%
2017-03-02 0 5.860 5.860 5.870 5.850 5.930 139,305,963 819,927,973 5.8858 3.286 3.286 3.292 3.281 3.325 248,415,355 3.3006 0.51%
2017-03-01 0 5.830 5.830 5.840 5.820 5.930 144,007,551 843,794,519 5.8594 3.269 3.269 3.275 3.264 3.325 256,799,395 3.2858 -1.35%
2017-02-28 0 5.910 5.910 5.920 5.890 6.040 149,484,000 887,243,258 5.9354 3.314 3.314 3.320 3.303 3.387 266,565,193 3.3284 -1.83%
2017-02-27 0 6.020 6.020 6.030 6.010 6.100 129,001,824 780,794,895 6.0526 3.376 3.376 3.381 3.370 3.421 230,040,648 3.3942 -1.47%
2017-02-24 0 6.110 6.100 6.110 6.100 6.160 97,149,663 594,609,189 6.1205 3.426 3.421 3.426 3.421 3.454 173,240,740 3.4323 0.00%
2017-02-23 0 6.110 6.110 6.120 6.110 6.190 102,625,171 629,795,213 6.1368 3.426 3.426 3.432 3.426 3.471 183,004,860 3.4414 -1.61%
2017-02-22 0 6.210 6.200 6.210 6.120 6.210 123,772,424 764,064,272 6.1731 3.482 3.477 3.482 3.432 3.482 220,715,395 3.4618 1.14%
2017-02-21 0 6.140 6.130 6.140 6.110 6.180 114,457,714 703,475,771 6.1462 3.443 3.438 3.443 3.426 3.466 204,105,073 3.4466 0.49%
2017-02-20 0 6.110 6.110 6.120 6.040 6.160 97,872,790 598,751,750 6.1177 3.426 3.426 3.432 3.387 3.454 174,530,245 3.4306 1.16%
2017-02-17 0 6.040 6.030 6.040 6.000 6.070 84,921,573 512,034,099 6.0295 3.387 3.381 3.387 3.365 3.404 151,435,174 3.3812 0.17%
2017-02-16 0 6.030 6.030 6.040 6.020 6.100 144,767,051 875,246,307 6.0459 3.381 3.381 3.387 3.376 3.421 258,153,762 3.3904 -1.15%
2017-02-15 0 6.100 6.100 6.110 6.100 6.170 115,409,400 707,016,926 6.1262 3.421 3.421 3.426 3.421 3.460 205,802,153 3.4354 -0.65%
2017-02-14 0 6.140 6.130 6.140 6.080 6.170 100,651,492 614,587,508 6.1061 3.443 3.438 3.443 3.410 3.460 179,485,326 3.4242 -0.49%
2017-02-13 0 6.170 6.170 6.180 6.150 6.210 102,762,015 634,644,780 6.1759 3.460 3.460 3.466 3.449 3.482 183,248,886 3.4633 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 3.432 3.426 3.432 3.376 3.482 295,111,165 3.4446 2.00%
2017-02-09 0 6.000 6.000 6.010 6.000 6.070 120,412,629 725,782,582 6.0275 3.365 3.365 3.370 3.365 3.404 214,724,089 3.3801 -0.66%
2017-02-08 0 6.040 6.030 6.040 5.930 6.040 120,091,839 718,388,484 5.9820 3.387 3.381 3.387 3.325 3.387 214,152,045 3.3546 -0.17%
2017-02-07 0 6.050 6.040 6.050 5.970 6.050 90,055,182 541,652,251 6.0147 3.393 3.387 3.393 3.348 3.393 160,589,608 3.3729 -0.33%
2017-02-06 0 6.070 6.060 6.070 5.990 6.090 88,385,208 534,139,754 6.0433 3.404 3.398 3.404 3.359 3.415 157,611,651 3.3890 0.50%
2017-02-03 0 6.040 6.040 6.050 5.950 6.100 127,371,521 766,882,386 6.0208 3.387 3.387 3.393 3.337 3.421 227,133,433 3.3764 -0.82%
2017-02-02 0 6.090 6.080 6.090 6.060 6.160 69,406,750 422,511,917 6.0875 3.415 3.410 3.415 3.398 3.454 123,768,589 3.4137 -0.65%
2017-02-01 0 6.130 6.130 6.140 6.050 6.200 120,574,430 733,724,471 6.0852 3.438 3.438 3.443 3.393 3.477 215,012,618 3.4125 -1.45%
2017-01-27 0 6.220 6.220 6.240 6.220 6.320 50,157,783 313,437,289 6.2490 3.488 3.488 3.499 3.488 3.544 89,443,145 3.5043 -1.27%
2017-01-26 0 6.300 6.300 6.310 6.230 6.340 95,368,596 601,545,340 6.3076 3.533 3.533 3.539 3.494 3.555 170,064,677 3.5372 0.80%
2017-01-25 0 6.250 6.240 6.250 6.160 6.270 73,283,276 457,011,015 6.2362 3.505 3.499 3.505 3.454 3.516 130,681,348 3.4971 1.13%
2017-01-24 0 6.180 6.180 6.190 6.100 6.210 102,177,840 630,838,799 6.1739 3.466 3.466 3.471 3.421 3.482 182,207,164 3.4622 1.64%
2017-01-23 0 6.080 6.080 6.090 6.080 6.240 89,049,649 545,536,520 6.1262 3.410 3.410 3.415 3.410 3.499 158,796,506 3.4354 -0.82%
2017-01-20 0 6.130 6.130 6.140 6.090 6.250 117,002,172 719,115,542 6.1462 3.438 3.438 3.443 3.415 3.505 208,642,441 3.4466 -1.76%
2017-01-19 0 6.240 6.240 6.250 6.180 6.290 87,863,303 547,073,656 6.2264 3.499 3.499 3.505 3.466 3.527 156,680,972 3.4916 -1.27%
2017-01-18 0 6.320 6.320 6.330 6.240 6.380 103,494,375 656,069,239 6.3392 3.544 3.544 3.550 3.499 3.578 184,554,856 3.5549 1.28%
2017-01-17 0 6.240 6.230 6.240 6.170 6.280 73,870,316 460,991,490 6.2406 3.499 3.494 3.499 3.460 3.522 131,728,179 3.4996 1.13%
2017-01-16 0 6.170 6.170 6.180 6.100 6.260 83,335,367 514,207,472 6.1703 3.460 3.460 3.466 3.421 3.510 148,606,595 3.4602 -1.75%
2017-01-13 0 6.280 6.280 6.290 6.170 6.310 103,290,400 646,862,133 6.2626 3.522 3.522 3.527 3.460 3.539 184,191,120 3.5119 2.61%
2017-01-12 0 6.120 6.120 6.130 6.110 6.220 107,076,722 659,854,264 6.1624 3.432 3.432 3.438 3.426 3.488 190,943,025 3.4558 -0.81%
2017-01-11 0 6.170 6.170 6.180 6.130 6.180 153,471,061 945,024,862 6.1577 3.460 3.460 3.466 3.438 3.466 273,675,063 3.4531 -0.16%
2017-01-10 0 6.180 6.170 6.180 6.040 6.180 136,437,776 836,490,521 6.1309 3.466 3.460 3.466 3.387 3.466 243,300,702 3.4381 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 3.466 3.466 3.471 3.381 3.516 317,187,745 3.4579 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 3.387 3.387 3.393 3.376 3.443 319,006,191 3.4104 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 3.348 3.342 3.348 3.258 3.370 332,513,218 3.3412 4.19%
2017-01-04 0 5.730 5.720 5.730 5.670 5.820 113,050,154 646,330,402 5.7172 3.213 3.208 3.213 3.180 3.264 201,595,061 3.2061 -1.21%
2017-01-03 0 5.800 5.800 5.810 5.720 5.800 57,195,219 330,276,458 5.7745 3.253 3.253 3.258 3.208 3.253 101,992,552 3.2382 0.35%
2016-12-30 0 5.780 5.770 5.780 5.760 5.840 60,770,934 352,383,732 5.7986 3.241 3.236 3.241 3.230 3.275 108,368,894 3.2517 0.00%
2016-12-29 0 5.780 5.770 5.780 5.750 5.840 81,249,115 469,237,926 5.7753 3.241 3.236 3.241 3.224 3.275 144,886,316 3.2387 -1.03%
2016-12-28 0 5.840 5.840 5.860 5.750 5.950 101,711,755 596,629,369 5.8659 3.275 3.275 3.286 3.224 3.337 181,376,024 3.2895 0.52%
2016-12-23 0 5.810 5.800 5.810 5.740 5.830 83,664,019 483,792,833 5.7826 3.258 3.253 3.258 3.219 3.269 149,192,659 3.2427 -0.17%
2016-12-22 0 5.820 5.820 5.830 5.800 5.960 82,275,780 482,811,898 5.8682 3.264 3.264 3.269 3.253 3.342 146,717,102 3.2908 -2.18%
2016-12-21 0 5.950 5.950 5.960 5.840 5.990 97,788,291 581,256,309 5.9440 3.337 3.337 3.342 3.275 3.359 174,379,564 3.3333 1.54%
2016-12-20 0 5.860 5.860 5.870 5.850 5.960 61,183,204 360,235,551 5.8878 3.286 3.286 3.292 3.281 3.342 109,104,069 3.3018 -1.01%
2016-12-19 0 5.920 5.920 5.930 5.840 5.980 104,859,834 622,439,312 5.9359 3.320 3.320 3.325 3.275 3.353 186,989,791 3.3287 0.68%
2016-12-16 0 5.880 5.870 5.880 5.830 5.960 105,877,299 623,320,124 5.8872 3.297 3.292 3.297 3.269 3.342 188,804,171 3.3014 -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 3.314 3.309 3.314 3.258 3.337 339,898,162 3.2943 -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 3.376 3.370 3.376 3.292 3.381 648,248,881 3.3413 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 3.230 3.224 3.230 3.079 3.230 522,938,191 3.1737 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 3.067 3.067 3.073 3.056 3.135 364,567,267 3.0848 0.55%
2016-12-09 0 5.440 5.430 5.440 5.380 5.530 129,056,853 701,589,660 5.4363 3.051 3.045 3.051 3.017 3.101 230,138,777 3.0486 -1.27%
2016-12-08 0 5.510 5.510 5.520 5.450 5.580 98,912,031 545,108,262 5.5110 3.090 3.090 3.095 3.056 3.129 176,383,457 3.0905 0.00%
2016-12-07 0 5.510 5.510 5.520 5.480 5.540 53,693,657 295,978,956 5.5124 3.090 3.090 3.095 3.073 3.107 95,748,442 3.0912 -0.18%
2016-12-06 0 5.520 5.510 5.520 5.480 5.560 61,420,592 338,862,322 5.5171 3.095 3.090 3.095 3.073 3.118 109,527,387 3.0939 0.91%
2016-12-05 0 5.470 5.460 5.470 5.400 5.550 86,822,623 472,972,288 5.4476 3.067 3.062 3.067 3.028 3.112 154,825,194 3.0549 -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 3.079 3.079 3.084 3.079 3.163 391,125,596 3.1127 -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 3.095 3.095 3.101 3.095 3.135 436,786,755 3.1116 4.74%
2016-11-30 0 5.270 5.270 5.280 5.270 5.350 95,793,861 506,595,216 5.2884 2.955 2.955 2.961 2.955 3.000 170,823,025 2.9656 -1.31%
2016-11-29 0 5.340 5.330 5.340 5.310 5.370 98,282,207 523,363,499 5.3251 2.995 2.989 2.995 2.978 3.011 175,260,332 2.9862 -0.19%
2016-11-28 0 5.350 5.350 5.360 5.290 5.380 66,871,838 357,510,273 5.3462 3.000 3.000 3.006 2.967 3.017 119,248,244 2.9980 -0.19%
2016-11-25 0 5.360 5.360 5.370 5.320 5.390 57,914,344 310,543,012 5.3621 3.006 3.006 3.011 2.983 3.023 103,274,921 3.0070 0.19%
2016-11-24 0 5.350 5.340 5.350 5.280 5.370 56,641,867 302,143,800 5.3343 3.000 2.995 3.000 2.961 3.011 101,005,795 2.9914 -0.74%
2016-11-23 0 5.390 5.390 5.400 5.360 5.430 84,391,118 455,428,775 5.3966 3.023 3.023 3.028 3.006 3.045 150,489,248 3.0263 -0.19%
2016-11-22 0 5.400 5.390 5.400 5.290 5.450 170,244,165 913,736,030 5.3672 3.028 3.023 3.028 2.967 3.056 303,585,459 3.0098 3.85%
2016-11-21 0 5.200 5.200 5.210 5.130 5.230 67,542,764 351,066,758 5.1977 2.916 2.916 2.922 2.877 2.933 120,444,663 2.9148 0.39%
2016-11-18 0 5.180 5.170 5.180 5.100 5.190 49,057,188 252,373,618 5.1445 2.905 2.899 2.905 2.860 2.910 87,480,525 2.8849 0.00%
2016-11-17 0 5.180 5.170 5.180 5.150 5.230 65,504,285 339,260,579 5.1792 2.905 2.899 2.905 2.888 2.933 116,809,574 2.9044 -0.58%
2016-11-16 0 5.210 5.210 5.220 5.210 5.280 106,786,018 560,665,676 5.2504 2.922 2.922 2.927 2.922 2.961 190,424,631 2.9443 0.97%
2016-11-15 0 5.160 5.160 5.170 5.100 5.180 64,841,246 333,566,081 5.1444 2.894 2.894 2.899 2.860 2.905 115,627,220 2.8848 0.58%
2016-11-14 0 5.130 5.130 5.140 5.070 5.160 97,834,341 500,399,306 5.1148 2.877 2.877 2.882 2.843 2.894 174,461,682 2.8682 -1.16%
2016-11-11 0 5.190 5.180 5.190 5.120 5.230 121,769,292 629,299,136 5.1680 2.910 2.905 2.910 2.871 2.933 217,143,339 2.8981 -1.52%
2016-11-10 0 5.270 5.270 5.280 5.260 5.350 75,363,389 399,149,378 5.2963 2.955 2.955 2.961 2.950 3.000 134,390,680 2.9701 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 2.916 2.910 2.916 2.826 3.051 404,020,467 2.8994 -3.70%
2016-11-08 0 5.400 5.390 5.400 5.330 5.450 49,582,508 266,611,210 5.3771 3.028 3.023 3.028 2.989 3.056 88,417,294 3.0154 0.19%
2016-11-07 0 5.390 5.390 5.400 5.290 5.420 63,421,055 340,404,726 5.3674 3.023 3.023 3.028 2.967 3.039 113,094,684 3.0099 1.70%
2016-11-04 0 5.300 5.300 5.310 5.230 5.340 75,848,101 401,730,567 5.2965 2.972 2.972 2.978 2.933 2.995 135,255,035 2.9702 0.76%
2016-11-03 0 5.260 5.260 5.270 5.250 5.350 68,142,390 360,934,296 5.2968 2.950 2.950 2.955 2.944 3.000 121,513,937 2.9703 -0.38%
2016-11-02 0 5.280 5.280 5.290 5.270 5.340 76,010,880 402,607,386 5.2967 2.961 2.961 2.967 2.955 2.995 135,545,309 2.9703 -2.22%
2016-11-01 0 5.400 5.400 5.410 5.310 5.450 97,030,231 524,543,929 5.4060 3.028 3.028 3.034 2.978 3.056 173,027,764 3.0316 1.12%
2016-10-31 0 5.340 5.340 5.350 5.280 5.370 64,767,152 345,372,673 5.3325 2.995 2.995 3.000 2.961 3.011 115,495,092 2.9904 -0.74%
2016-10-28 0 5.380 5.370 5.380 5.340 5.440 60,907,810 327,939,935 5.3842 3.017 3.011 3.017 2.995 3.051 108,612,976 3.0193 -0.55%
2016-10-27 0 5.410 5.400 5.410 5.370 5.520 129,071,337 697,713,163 5.4056 3.034 3.028 3.034 3.011 3.095 230,164,606 3.0314 -1.99%
2016-10-26 0 5.520 5.520 5.530 5.520 5.610 81,750,617 454,105,054 5.5548 3.095 3.095 3.101 3.095 3.146 145,780,612 3.1150 -2.13%
2016-10-25 0 5.640 5.640 5.650 5.630 5.700 95,015,011 538,372,858 5.6662 3.163 3.163 3.168 3.157 3.196 169,434,152 3.1775 -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 3.191 3.191 3.196 3.112 3.208 344,521,687 3.1821 2.71%
2016-10-20 0 5.540 5.540 5.550 5.460 5.590 148,478,368 823,407,176 5.5456 3.107 3.107 3.112 3.062 3.135 264,771,915 3.1099 2.97%
2016-10-19 0 5.380 5.380 5.390 5.360 5.430 41,376,453 222,713,446 5.3826 3.017 3.017 3.023 3.006 3.045 73,783,965 3.0185 -0.19%
2016-10-18 0 5.390 5.380 5.390 5.320 5.430 95,340,072 512,846,058 5.3791 3.023 3.017 3.023 2.983 3.045 170,013,812 3.0165 1.51%
2016-10-17 0 5.310 5.300 5.310 5.280 5.370 77,626,617 412,818,051 5.3180 2.978 2.972 2.978 2.961 3.011 138,426,548 2.9822 -0.93%
2016-10-14 0 5.360 5.360 5.370 5.280 5.420 95,849,192 513,404,477 5.3564 3.006 3.006 3.011 2.961 3.039 170,921,693 3.0037 0.75%
2016-10-13 0 5.320 5.310 5.320 5.290 5.430 132,729,174 707,660,590 5.3316 2.983 2.978 2.983 2.967 3.045 236,687,391 2.9899 -2.74%
2016-10-12 0 5.470 5.460 5.470 5.410 5.520 128,133,574 699,421,151 5.4585 3.067 3.062 3.067 3.034 3.095 228,492,353 3.0610 -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 3.112 3.107 3.112 3.067 3.202 350,312,668 3.1281 0.54%
2016-10-07 0 5.520 5.520 5.530 5.500 5.610 120,062,941 665,035,589 5.5391 3.095 3.095 3.101 3.084 3.146 214,100,513 3.1062 -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 3.124 3.118 3.124 3.028 3.135 548,704,273 3.1016 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 3.000 3.000 3.006 2.888 3.028 486,250,248 2.9995 3.08%
2016-10-04 0 5.190 5.180 5.190 5.140 5.210 82,348,954 426,686,320 5.1814 2.910 2.905 2.910 2.882 2.922 146,847,588 2.9056 1.37%
2016-10-03 0 5.120 5.120 5.130 5.110 5.180 67,435,619 346,736,641 5.1417 2.871 2.871 2.877 2.866 2.905 120,253,598 2.8834 0.59%
2016-09-30 0 5.090 5.080 5.090 5.060 5.140 100,088,460 509,977,537 5.0953 2.854 2.849 2.854 2.838 2.882 178,481,307 2.8573 -0.78%
2016-09-29 0 5.130 5.120 5.130 5.120 5.220 188,618,191 972,694,451 5.1569 2.877 2.871 2.877 2.871 2.927 336,350,677 2.8919 3.01%
2016-09-28 0 4.980 4.970 4.980 4.920 5.000 59,383,365 293,835,843 4.9481 2.793 2.787 2.793 2.759 2.804 105,894,532 2.7748 -0.40%
2016-09-27 0 5.000 5.000 5.010 4.950 5.030 67,570,582 337,936,827 5.0012 2.804 2.804 2.809 2.776 2.821 120,494,269 2.8046 0.40%
2016-09-26 0 4.980 4.980 4.990 4.950 5.050 71,381,614 356,119,181 4.9889 2.793 2.793 2.798 2.776 2.832 127,290,237 2.7977 -1.58%
2016-09-23 0 5.060 5.050 5.060 5.040 5.110 72,543,185 368,396,169 5.0783 2.838 2.832 2.838 2.826 2.866 129,361,591 2.8478 0.60%
2016-09-22 0 5.030 5.030 5.040 5.020 5.150 149,907,382 762,705,345 5.0878 2.821 2.821 2.826 2.815 2.888 267,320,183 2.8532 0.60%
2016-09-21 0 5.000 5.000 5.010 4.970 5.070 79,557,354 399,012,625 5.0154 2.804 2.804 2.809 2.787 2.843 141,869,507 2.8125 0.81%
2016-09-20 0 4.960 4.950 4.960 4.950 5.010 61,732,080 306,758,692 4.9692 2.781 2.776 2.781 2.776 2.809 110,082,844 2.7866 -0.60%
2016-09-19 0 4.990 4.980 4.990 4.970 5.050 93,780,938 469,332,462 5.0046 2.798 2.793 2.798 2.787 2.832 167,233,509 2.8064 0.60%
2016-09-15 0 4.960 4.960 4.970 4.930 5.010 81,163,893 403,009,575 4.9654 2.781 2.781 2.787 2.765 2.809 144,734,345 2.7845 -0.60%
2016-09-14 0 4.990 4.980 4.990 4.950 5.060 116,691,423 581,733,108 4.9852 2.798 2.793 2.798 2.776 2.838 208,088,302 2.7956 -0.99%
2016-09-13 0 5.040 5.040 5.050 5.030 5.160 90,627,195 460,658,485 5.0830 2.826 2.826 2.832 2.821 2.894 161,609,642 2.8504 -0.89%
2016-09-12 0 5.110 5.110 5.120 5.100 5.150 125,783,158 644,660,764 5.1252 2.852 2.852 2.857 2.846 2.874 225,400,220 2.8601 -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 2.913 2.913 2.919 2.913 2.958 368,329,950 2.9323 -0.19%
2016-09-08 0 5.230 5.230 5.240 5.210 5.260 67,512,780 353,329,346 5.2335 2.919 2.919 2.924 2.907 2.935 120,981,185 2.9205 0.00%
2016-09-07 0 5.230 5.220 5.230 5.190 5.250 80,007,650 417,701,986 5.2208 2.919 2.913 2.919 2.896 2.930 143,371,674 2.9134 -0.19%
2016-09-06 0 5.240 5.240 5.260 5.240 5.320 97,337,532 513,513,097 5.2756 2.924 2.924 2.935 2.924 2.969 174,426,382 2.9440 0.00%
2016-09-05 0 5.240 5.240 5.250 5.210 5.300 72,488,767 380,302,138 5.2464 2.924 2.924 2.930 2.907 2.958 129,898,027 2.9277 1.16%
2016-09-02 0 5.180 5.170 5.180 5.110 5.210 55,584,227 287,178,013 5.1665 2.891 2.885 2.891 2.852 2.907 99,605,521 2.8832 0.78%
2016-09-01 0 5.140 5.130 5.140 5.110 5.180 84,556,421 434,536,200 5.1390 2.868 2.863 2.868 2.852 2.891 151,522,956 2.8678 -0.77%
2016-08-31 0 5.180 5.180 5.190 5.170 5.250 76,666,572 397,951,730 5.1907 2.891 2.891 2.896 2.885 2.930 137,384,547 2.8966 -1.15%
2016-08-30 0 5.240 5.230 5.240 5.210 5.270 43,820,075 229,656,561 5.2409 2.924 2.919 2.924 2.907 2.941 78,524,460 2.9246 0.38%
2016-08-29 0 5.220 5.210 5.220 5.190 5.290 59,604,961 311,367,010 5.2238 2.913 2.907 2.913 2.896 2.952 106,810,574 2.9151 -0.76%
2016-08-26 0 5.260 5.250 5.260 5.250 5.320 73,785,327 389,428,586 5.2779 2.935 2.930 2.935 2.930 2.969 132,221,429 2.9453 0.77%
2016-08-25 0 5.220 5.210 5.220 5.160 5.240 67,910,016 353,578,921 5.2066 2.913 2.907 2.913 2.880 2.924 121,693,021 2.9055 -0.95%
2016-08-24 0 5.270 5.260 5.270 5.220 5.300 53,813,307 282,396,824 5.2477 2.941 2.935 2.941 2.913 2.958 96,432,077 2.9285 -0.19%
2016-08-23 0 5.280 5.270 5.280 5.210 5.290 57,221,275 300,645,638 5.2541 2.946 2.941 2.946 2.907 2.952 102,539,069 2.9320 -0.56%
2016-08-22 0 5.310 5.300 5.310 5.240 5.350 78,730,809 415,493,467 5.2774 2.963 2.958 2.963 2.924 2.986 141,083,607 2.9450 -0.19%
2016-08-19 0 5.320 5.320 5.330 5.310 5.430 76,337,946 408,953,449 5.3571 2.969 2.969 2.974 2.963 3.030 136,795,658 2.9895 -0.37%
2016-08-18 0 5.340 5.330 5.340 5.310 5.440 98,651,375 529,383,633 5.3662 2.980 2.974 2.980 2.963 3.036 176,780,755 2.9946 -0.74%
2016-08-17 0 5.380 5.380 5.390 5.360 5.450 100,085,781 540,857,355 5.4039 3.002 3.002 3.008 2.991 3.041 179,351,174 3.0156 -0.19%
2016-08-16 0 5.390 5.390 5.400 5.360 5.480 111,652,388 605,225,325 5.4206 3.008 3.008 3.013 2.991 3.058 200,078,239 3.0249 0.94%
2016-08-15 0 5.340 5.340 5.350 5.300 5.390 114,376,952 612,228,141 5.3527 2.980 2.980 2.986 2.958 3.008 204,960,589 2.9871 0.00%
2016-08-12 0 5.340 5.340 5.350 5.300 5.400 89,287,592 477,859,033 5.3519 2.980 2.980 2.986 2.958 3.013 160,001,094 2.9866 1.33%
2016-08-11 0 5.270 5.270 5.280 5.250 5.330 70,778,123 373,507,001 5.2772 2.941 2.941 2.946 2.930 2.974 126,832,596 2.9449 -0.75%
2016-08-10 0 5.310 5.310 5.320 5.270 5.360 60,556,817 321,827,875 5.3145 2.963 2.963 2.969 2.941 2.991 108,516,276 2.9657 -0.38%
2016-08-09 0 5.330 5.330 5.340 5.300 5.350 45,715,259 243,738,748 5.3317 2.974 2.974 2.980 2.958 2.986 81,920,581 2.9753 0.38%
2016-08-08 0 5.310 5.310 5.320 5.240 5.330 52,826,727 280,210,866 5.3043 2.963 2.963 2.969 2.924 2.974 94,664,151 2.9601 0.76%
2016-08-05 0 5.270 5.260 5.270 5.240 5.300 59,214,516 311,814,981 5.2659 2.941 2.935 2.941 2.924 2.958 106,110,907 2.9386 0.76%
2016-08-04 0 5.230 5.220 5.230 5.200 5.290 51,015,765 267,092,803 5.2355 2.919 2.913 2.919 2.902 2.952 91,418,953 2.9216 0.38%
2016-08-03 0 5.210 5.200 5.210 5.160 5.230 78,849,178 409,519,167 5.1937 2.907 2.902 2.907 2.880 2.919 141,295,721 2.8983 -1.88%
2016-08-01 0 5.310 5.310 5.320 5.280 5.390 75,640,680 403,657,960 5.3365 2.963 2.963 2.969 2.946 3.008 135,546,175 2.9780 0.95%
2016-07-29 0 5.260 5.250 5.260 5.230 5.300 79,714,067 419,106,593 5.2576 2.935 2.930 2.935 2.919 2.958 142,845,580 2.9340 -1.87%
2016-07-28 0 5.360 5.350 5.360 5.250 5.360 69,076,881 367,896,571 5.3259 2.991 2.986 2.991 2.930 2.991 123,784,014 2.9721 -0.19%
2016-07-27 0 5.370 5.360 5.370 5.250 5.380 86,772,462 463,197,586 5.3381 2.997 2.991 2.997 2.930 3.002 155,494,045 2.9789 1.70%
2016-07-26 0 5.280 5.270 5.280 5.240 5.340 105,598,442 557,092,405 5.2756 2.946 2.941 2.946 2.924 2.980 189,229,722 2.9440 -1.31%
2016-07-25 0 5.350 5.340 5.350 5.250 5.400 74,897,836 397,567,299 5.3081 2.986 2.980 2.986 2.930 3.013 134,215,017 2.9622 -0.37%
2016-07-22 0 5.370 5.360 5.380 5.310 5.390 44,532,339 238,779,274 5.3619 2.997 2.991 3.002 2.963 3.008 79,800,819 2.9922 -0.19%
2016-07-21 0 5.380 5.370 5.380 5.340 5.450 51,127,071 276,387,287 5.4059 3.002 2.997 3.002 2.980 3.041 91,618,411 3.0167 -0.37%
2016-07-20 0 5.400 5.380 5.400 5.350 5.440 51,217,951 276,621,133 5.4009 3.013 3.002 3.013 2.986 3.036 91,781,265 3.0139 0.00%
2016-07-19 0 5.400 5.390 5.400 5.360 5.460 59,125,710 318,915,726 5.3939 3.013 3.008 3.013 2.991 3.047 105,951,768 3.0100 -1.82%
2016-07-18 0 5.500 5.480 5.490 5.420 5.500 48,033,200 262,553,818 5.4661 3.069 3.058 3.064 3.025 3.069 86,074,273 3.0503 0.55%
2016-07-15 0 5.470 5.470 5.480 5.420 5.500 54,440,099 297,732,099 5.4690 3.052 3.052 3.058 3.025 3.069 97,555,273 3.0519 -0.18%
2016-07-14 0 5.480 5.470 5.480 5.360 5.490 71,823,590 390,692,000 5.4396 3.058 3.052 3.058 2.991 3.064 128,706,046 3.0355 1.29%
2016-07-13 0 5.410 5.410 5.420 5.390 5.480 70,153,149 380,327,215 5.4214 3.019 3.019 3.025 3.008 3.058 125,712,659 3.0254 0.37%
2016-07-12 0 5.390 5.370 5.380 5.330 5.400 85,456,276 458,422,122 5.3644 3.008 2.997 3.002 2.974 3.013 153,135,473 2.9936 1.51%
2016-07-11 0 5.310 5.310 5.320 5.290 5.380 72,633,818 387,490,986 5.3349 2.963 2.963 2.969 2.952 3.002 130,157,954 2.9771 1.53%
2016-07-08 0 5.230 5.220 5.230 5.170 5.250 61,800,137 322,128,085 5.2124 2.919 2.913 2.919 2.885 2.930 110,744,274 2.9088 -0.57%
2016-07-07 0 5.260 5.250 5.260 5.180 5.290 61,651,752 323,969,617 5.2548 2.935 2.930 2.935 2.891 2.952 110,478,371 2.9324 2.33%
2016-07-06 0 5.140 5.140 5.160 5.050 5.180 79,829,403 408,637,400 5.1189 2.868 2.868 2.880 2.818 2.891 143,052,260 2.8566 -1.72%
2016-07-05 0 5.230 5.220 5.230 5.210 5.320 49,242,570 258,935,275 5.2584 2.919 2.913 2.919 2.907 2.969 88,241,433 2.9344 -2.24%
2016-07-04 0 5.350 5.350 5.360 5.300 5.390 64,728,684 346,892,074 5.3592 2.986 2.986 2.991 2.958 3.008 115,992,155 2.9907 1.13%
2016-06-30 0 5.290 5.280 5.290 5.240 5.340 80,688,171 427,425,569 5.2973 2.952 2.946 2.952 2.924 2.980 144,591,150 2.9561 2.12%
2016-06-29 0 5.180 5.170 5.180 5.100 5.180 47,634,944 244,864,811 5.1404 2.891 2.885 2.891 2.846 2.891 85,360,608 2.8686 2.37%
2016-06-28 0 5.060 5.070 5.080 5.010 5.090 68,804,496 347,246,481 5.0469 2.824 2.829 2.835 2.796 2.840 123,295,907 2.8164 -0.78%
2016-06-27 0 5.100 5.080 5.100 5.050 5.140 110,707,949 564,366,108 5.0978 2.846 2.835 2.846 2.818 2.868 198,385,829 2.8448 -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 2.891 2.885 2.896 2.790 3.064 356,619,724 2.8707 -4.43%
2016-06-23 0 5.420 5.410 5.420 5.360 5.430 38,065,368 205,640,256 5.4023 3.025 3.019 3.025 2.991 3.030 68,212,171 3.0147 0.37%
2016-06-22 0 5.400 5.390 5.410 5.310 5.420 66,537,341 357,274,116 5.3695 3.013 3.008 3.019 2.963 3.025 119,233,223 2.9964 1.69%
2016-06-21 0 5.310 5.320 5.330 5.280 5.380 47,389,550 252,532,441 5.3289 2.963 2.969 2.974 2.946 3.002 84,920,868 2.9737 0.57%
2016-06-20 0 5.280 5.270 5.280 5.220 5.290 72,582,103 381,567,874 5.2571 2.946 2.941 2.946 2.913 2.952 130,065,282 2.9337 1.73%
2016-06-17 0 5.190 5.170 5.190 5.140 5.280 70,361,621 365,557,122 5.1954 2.896 2.885 2.896 2.868 2.946 126,086,235 2.8993 0.19%
2016-06-16 0 5.180 5.170 5.180 5.120 5.290 82,104,682 426,823,110 5.1985 2.891 2.885 2.891 2.857 2.952 147,129,502 2.9010 -2.26%
2016-06-15 0 5.300 5.300 5.310 5.210 5.380 80,878,610 430,060,679 5.3174 2.958 2.958 2.963 2.907 3.002 144,932,412 2.9673 -0.75%
2016-06-14 0 5.340 5.330 5.340 5.280 5.450 67,174,038 358,961,387 5.3438 2.980 2.974 2.980 2.946 3.041 120,374,167 2.9820 -1.29%
2016-06-13 0 5.410 5.400 5.410 5.350 5.540 126,965,145 689,056,202 5.4271 3.019 3.013 3.019 2.986 3.092 227,518,310 3.0286 -4.42%
2016-06-10 0 5.660 5.650 5.670 5.650 5.730 67,280,536 382,681,206 5.6878 3.159 3.153 3.164 3.153 3.198 120,565,009 3.1741 -1.05%
2016-06-08 0 5.720 5.720 5.730 5.590 5.760 108,627,223 619,563,152 5.7036 3.192 3.192 3.198 3.119 3.214 194,657,221 3.1828 2.33%
2016-06-07 0 5.590 5.590 5.600 5.500 5.630 94,266,704 526,083,706 5.5808 3.119 3.119 3.125 3.069 3.142 168,923,536 3.1143 2.57%
2016-06-06 0 5.450 5.450 5.460 5.340 5.480 44,324,453 240,420,555 5.4241 3.041 3.041 3.047 2.980 3.058 79,428,292 3.0269 1.30%
2016-06-03 0 5.380 5.380 5.390 5.350 5.480 74,034,301 399,372,447 5.3944 3.002 3.002 3.008 2.986 3.058 132,667,584 3.0103 -0.74%
2016-06-02 0 5.420 5.400 5.420 5.300 5.460 56,252,430 303,028,375 5.3869 3.025 3.013 3.025 2.958 3.047 100,802,924 3.0061 0.93%
2016-06-01 0 5.370 5.350 5.370 5.330 5.390 43,375,784 232,568,354 5.3617 2.997 2.986 2.997 2.974 3.008 77,728,302 2.9921 0.56%
2016-05-31 0 5.340 5.330 5.360 5.220 5.420 124,859,400 668,787,613 5.3563 2.980 2.974 2.991 2.913 3.025 223,744,869 2.9891 0.94%
2016-05-30 0 5.320 5.320 5.330 5.270 5.380 60,377,548 321,998,005 5.3331 2.952 2.952 2.958 2.925 2.986 108,798,329 2.9596 -0.56%
2016-05-27 0 5.350 5.350 5.360 5.250 5.390 64,992,986 345,631,262 5.3180 2.969 2.969 2.975 2.913 2.991 117,115,195 2.9512 0.00%
2016-05-26 0 5.350 5.340 5.350 5.330 5.400 51,923,545 278,469,264 5.3631 2.969 2.963 2.969 2.958 2.997 93,564,498 2.9762 0.38%
2016-05-25 0 5.330 5.310 5.320 5.240 5.410 97,850,772 522,741,464 5.3422 2.958 2.947 2.952 2.908 3.002 176,323,830 2.9647 3.90%
2016-05-24 0 5.130 5.120 5.130 5.050 5.180 70,047,023 357,841,785 5.1086 2.847 2.841 2.847 2.802 2.875 126,222,401 2.8350 -1.35%
2016-05-23 0 5.200 5.190 5.210 5.180 5.260 55,222,503 287,631,957 5.2086 2.886 2.880 2.891 2.875 2.919 99,509,110 2.8905 -0.76%
2016-05-20 0 5.240 5.230 5.240 5.200 5.300 57,619,891 302,601,509 5.2517 2.908 2.902 2.908 2.886 2.941 103,829,123 2.9144 0.58%
2016-05-19 0 5.210 5.210 5.220 5.180 5.280 55,781,345 290,749,901 5.2123 2.891 2.891 2.897 2.875 2.930 100,516,125 2.8926 -1.70%
2016-05-18 0 5.300 5.290 5.300 5.260 5.370 75,755,241 401,575,872 5.3010 2.941 2.936 2.941 2.919 2.980 136,508,420 2.9418 -2.21%
2016-05-17 0 5.420 5.410 5.430 5.350 5.470 89,442,471 484,992,612 5.4224 3.008 3.002 3.013 2.969 3.036 161,172,352 3.0092 2.46%
2016-05-16 0 5.290 5.290 5.300 5.150 5.340 76,218,230 400,457,615 5.2541 2.936 2.936 2.941 2.858 2.963 137,342,710 2.9158 0.00%
2016-05-13 0 5.290 5.280 5.290 5.210 5.320 83,086,162 438,346,244 5.2758 2.936 2.930 2.936 2.891 2.952 149,718,495 2.9278 -1.31%
2016-05-12 0 5.360 5.350 5.360 5.320 5.410 62,334,402 333,593,604 5.3517 2.975 2.969 2.975 2.952 3.002 112,324,515 2.9699 0.75%
2016-05-11 0 5.320 5.310 5.320 5.300 5.460 65,627,833 351,779,688 5.3602 2.952 2.947 2.952 2.941 3.030 118,259,168 2.9747 -0.75%
2016-05-10 0 5.360 5.360 5.370 5.210 5.390 91,215,350 483,978,176 5.3059 2.975 2.975 2.980 2.891 2.991 164,367,021 2.9445 0.19%
2016-05-09 0 5.350 5.330 5.360 5.300 5.480 112,641,165 606,651,667 5.3857 2.969 2.958 2.975 2.941 3.041 202,975,625 2.9888 -0.19%
2016-05-06 0 5.360 5.360 5.370 5.350 5.550 137,963,500 746,078,994 5.4078 2.975 2.975 2.980 2.969 3.080 248,605,629 3.0011 -3.25%
2016-05-05 0 5.540 5.530 5.540 5.450 5.580 105,345,000 582,795,652 5.5323 3.074 3.069 3.074 3.024 3.097 189,828,179 3.0701 -0.54%
2016-05-04 0 5.570 5.570 5.580 5.460 5.580 117,783,215 652,310,876 5.5382 3.091 3.091 3.097 3.030 3.097 212,241,428 3.0734 -1.07%
2016-05-03 0 5.630 5.620 5.630 5.610 5.710 94,764,661 535,006,156 5.6456 3.124 3.119 3.124 3.113 3.169 170,762,761 3.1330 -1.40%
2016-04-29 0 5.710 5.700 5.710 5.640 5.770 166,494,168 950,094,171 5.7065 3.169 3.163 3.169 3.130 3.202 300,016,942 3.1668 -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 3.285 3.280 3.285 3.224 3.346 402,117,296 3.2923 1.89%
2016-04-27 0 5.810 5.810 5.820 5.610 5.820 172,595,897 993,741,724 5.7576 3.224 3.224 3.230 3.113 3.230 311,012,054 3.1952 3.38%
2016-04-26 0 5.620 5.610 5.630 5.460 5.660 83,952,436 466,934,976 5.5619 3.119 3.113 3.124 3.030 3.141 151,279,492 3.0866 0.18%
2016-04-25 0 5.610 5.600 5.610 5.510 5.640 101,693,751 568,075,400 5.5861 3.113 3.108 3.113 3.058 3.130 183,248,750 3.1000 0.18%
2016-04-22 0 5.600 5.600 5.610 5.450 5.670 141,331,253 790,214,395 5.5912 3.108 3.108 3.113 3.024 3.147 254,674,208 3.1028 0.90%
2016-04-21 0 5.550 5.540 5.550 5.440 5.660 158,418,967 881,783,372 5.5661 3.080 3.074 3.080 3.019 3.141 285,465,699 3.0889 3.74%
2016-04-20 0 5.350 5.340 5.350 5.240 5.460 84,992,435 452,617,704 5.3254 2.969 2.963 2.969 2.908 3.030 153,153,535 2.9553 -1.47%
2016-04-19 0 5.430 5.430 5.440 5.310 5.450 85,957,441 462,294,848 5.3782 3.013 3.013 3.019 2.947 3.024 154,892,444 2.9846 3.82%
2016-04-18 0 5.230 5.200 5.210 5.100 5.260 120,566,594 627,944,530 5.2083 2.902 2.886 2.891 2.830 2.919 217,256,984 2.8903 -1.88%
2016-04-15 0 5.330 5.330 5.350 5.250 5.360 56,651,825 301,235,142 5.3173 2.958 2.958 2.969 2.913 2.975 102,084,701 2.9508 -0.19%
2016-04-14 0 5.340 5.330 5.350 5.220 5.350 81,906,173 434,637,079 5.3065 2.963 2.958 2.969 2.897 2.969 147,592,194 2.9449 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 2.958 2.952 2.958 2.825 2.963 372,925,515 2.9210 7.24%
2016-04-12 0 4.970 4.960 4.970 4.930 5.000 71,677,127 356,244,348 4.9701 2.758 2.753 2.758 2.736 2.775 129,159,794 2.7582 1.22%
2016-04-11 0 4.910 4.900 4.920 4.860 4.990 77,493,995 381,290,457 4.9203 2.725 2.719 2.730 2.697 2.769 139,641,596 2.7305 0.61%
2016-04-08 0 4.880 4.870 4.890 4.760 4.890 97,306,001 468,251,607 4.8122 2.708 2.703 2.714 2.642 2.714 175,342,171 2.6705 0.00%
2016-04-07 0 4.880 4.870 4.880 4.850 4.990 69,851,268 342,138,734 4.8981 2.708 2.703 2.708 2.692 2.769 125,869,657 2.7182 0.62%
2016-04-06 0 4.850 4.840 4.860 4.810 4.950 87,104,905 424,680,657 4.8755 2.692 2.686 2.697 2.669 2.747 156,960,136 2.7057 -0.21%
2016-04-05 0 4.860 4.860 4.880 4.830 4.980 127,776,596 624,088,067 4.8842 2.697 2.697 2.708 2.680 2.764 230,249,168 2.7105 -4.14%
2016-04-01 0 5.070 5.070 5.080 5.040 5.160 52,642,465 267,294,281 5.0775 2.814 2.814 2.819 2.797 2.864 94,859,968 2.8178 -1.74%
2016-03-31 0 5.160 5.140 5.160 5.120 5.190 52,706,765 271,550,105 5.1521 2.864 2.852 2.864 2.841 2.880 94,975,834 2.8591 0.39%
2016-03-30 0 5.140 5.150 5.160 5.060 5.180 82,919,634 426,012,455 5.1377 2.852 2.858 2.864 2.808 2.875 149,418,417 2.8511 3.01%
2016-03-29 0 4.990 4.990 5.000 4.970 5.200 98,906,369 496,617,877 5.0211 2.769 2.769 2.775 2.758 2.886 178,225,981 2.7865 -2.92%
2016-03-24 0 5.140 5.130 5.150 5.080 5.220 120,236,169 618,702,871 5.1457 2.852 2.847 2.858 2.819 2.897 216,661,569 2.8556 -4.28%
2016-03-23 0 5.370 5.360 5.370 5.290 5.370 43,469,120 231,932,881 5.3356 2.980 2.975 2.980 2.936 2.980 78,329,906 2.9610 0.94%
2016-03-22 0 5.320 5.320 5.340 5.290 5.390 53,645,266 285,821,508 5.3280 2.952 2.952 2.963 2.936 2.991 96,666,981 2.9568 0.19%
2016-03-21 0 5.310 5.300 5.310 5.280 5.390 73,678,351 392,389,533 5.3257 2.947 2.941 2.947 2.930 2.991 132,765,933 2.9555 -1.67%
2016-03-18 0 5.400 5.390 5.400 5.360 5.480 88,587,042 478,520,461 5.4017 2.997 2.991 2.997 2.975 3.041 159,630,897 2.9977 -0.37%
2016-03-17 0 5.420 5.420 5.430 5.350 5.460 105,314,073 568,531,158 5.3984 3.008 3.008 3.013 2.969 3.030 189,772,450 2.9959 4.43%
2016-03-16 0 5.190 5.190 5.210 5.170 5.360 85,953,100 450,466,538 5.2408 2.880 2.880 2.891 2.869 2.975 154,884,622 2.9084 -2.26%
2016-03-15 0 5.310 5.300 5.310 5.260 5.380 70,561,085 374,896,403 5.3131 2.947 2.941 2.947 2.919 2.986 127,148,724 2.9485 -1.48%
2016-03-14 0 5.390 5.380 5.390 5.340 5.500 74,274,438 401,943,706 5.4116 2.991 2.986 2.991 2.963 3.052 133,840,062 3.0032 -0.55%
2016-03-11 0 5.420 5.400 5.420 5.200 5.430 81,018,619 434,186,832 5.3591 3.008 2.997 3.008 2.886 3.013 145,992,851 2.9740 2.46%
2016-03-10 0 5.290 5.270 5.280 5.270 5.380 90,354,453 479,337,354 5.3051 2.936 2.925 2.930 2.925 2.986 162,815,713 2.9440 0.76%
2016-03-09 0 5.250 5.230 5.250 5.170 5.270 72,903,857 380,726,719 5.2223 2.913 2.902 2.913 2.869 2.925 131,370,321 2.8981 -2.05%
2016-03-08 0 5.360 5.360 5.370 5.290 5.480 85,792,497 459,471,900 5.3556 2.975 2.975 2.980 2.936 3.041 154,595,220 2.9721 -0.92%
2016-03-07 0 5.410 5.410 5.420 5.400 5.590 122,703,364 671,073,316 5.4691 3.002 3.002 3.008 2.997 3.102 221,107,373 3.0351 0.56%
2016-03-04 0 5.380 5.380 5.400 5.330 5.440 79,295,067 426,709,321 5.3813 2.986 2.986 2.997 2.958 3.019 142,887,068 2.9863 0.56%
2016-03-03 0 5.350 5.340 5.350 5.250 5.450 92,459,281 492,783,773 5.3297 2.969 2.963 2.969 2.913 3.024 166,608,543 2.9577 0.19%
2016-03-02 0 5.340 5.340 5.350 5.290 5.400 128,522,033 687,526,598 5.3495 2.963 2.963 2.969 2.936 2.997 231,592,420 2.9687 3.49%
2016-03-01 0 5.160 5.160 5.170 5.040 5.180 68,985,174 353,110,873 5.1186 2.864 2.864 2.869 2.797 2.875 124,308,984 2.8406 3.41%
2016-02-29 0 4.990 4.990 5.000 4.960 5.140 78,393,278 393,100,448 5.0145 2.769 2.769 2.775 2.753 2.852 141,262,074 2.7828 -3.48%
2016-02-26 0 5.170 5.170 5.180 5.050 5.240 112,010,029 575,146,645 5.1348 2.869 2.869 2.875 2.802 2.908 201,838,339 2.8495 4.66%
2016-02-25 0 4.940 4.930 4.950 4.910 5.100 72,235,161 358,863,530 4.9680 2.741 2.736 2.747 2.725 2.830 130,165,353 2.7570 -2.56%
2016-02-24 0 5.070 5.060 5.070 5.010 5.070 50,607,874 255,099,029 5.0407 2.814 2.808 2.814 2.780 2.814 91,193,702 2.7973 -2.12%
2016-02-23 0 5.180 5.170 5.190 5.090 5.220 77,383,796 398,631,980 5.1514 2.875 2.869 2.880 2.825 2.897 139,443,021 2.8587 1.37%
2016-02-22 0 5.110 5.110 5.120 5.030 5.130 66,075,003 335,670,023 5.0801 2.836 2.836 2.841 2.791 2.847 119,064,953 2.8192 0.39%
2016-02-19 0 5.090 5.080 5.090 4.970 5.120 94,379,760 478,297,635 5.0678 2.825 2.819 2.825 2.758 2.841 170,069,182 2.8124 -0.39%
2016-02-18 0 5.110 5.100 5.110 5.030 5.110 144,886,847 734,691,937 5.0708 2.836 2.830 2.836 2.791 2.836 261,081,270 2.8140 6.02%
2016-02-17 0 4.820 4.800 4.820 4.760 4.940 125,791,144 608,390,024 4.8365 2.675 2.664 2.675 2.642 2.741 226,671,449 2.6840 -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 2.758 2.753 2.758 2.614 2.797 394,422,088 2.7393 6.42%
2016-02-15 0 4.670 4.660 4.680 4.590 4.690 92,044,719 428,226,589 4.6524 2.592 2.586 2.597 2.547 2.603 165,861,516 2.5818 3.78%
2016-02-12 0 4.500 4.490 4.510 4.440 4.620 67,795,141 307,148,283 4.5305 2.497 2.492 2.503 2.464 2.564 122,164,585 2.5142 0.67%
2016-02-11 0 4.470 4.460 4.470 4.350 4.480 67,952,675 301,416,566 4.4357 2.481 2.475 2.481 2.414 2.486 122,448,456 2.4616 -5.10%
2016-02-05 0 4.710 4.700 4.710 4.610 4.720 66,217,655 310,569,176 4.6901 2.614 2.608 2.614 2.558 2.619 119,322,007 2.6028 2.17%
2016-02-04 0 4.610 4.610 4.630 4.550 4.690 99,389,792 460,847,548 4.6368 2.558 2.558 2.569 2.525 2.603 179,097,093 2.5732 5.25%
2016-02-03 0 4.380 4.380 4.390 4.260 4.390 111,669,893 485,438,946 4.3471 2.431 2.431 2.436 2.364 2.436 201,225,426 2.4124 -4.16%
2016-02-02 0 4.570 4.560 4.580 4.500 4.600 58,448,935 266,450,152 4.5587 2.536 2.531 2.542 2.497 2.553 105,323,033 2.5298 -0.87%
2016-02-01 0 4.610 4.600 4.620 4.550 4.730 109,586,485 504,109,409 4.6001 2.558 2.553 2.564 2.525 2.625 197,471,194 2.5528 -2.95%
2016-01-29 0 4.750 4.750 4.770 4.550 4.800 149,042,916 703,618,731 4.7209 2.636 2.636 2.647 2.525 2.664 268,570,367 2.6199 4.17%
2016-01-28 0 4.560 4.560 4.570 4.470 4.610 83,453,598 379,109,842 4.5428 2.531 2.531 2.536 2.481 2.558 150,380,602 2.5210 1.11%
2016-01-27 0 4.510 4.500 4.510 4.440 4.600 79,605,664 358,907,714 4.5086 2.503 2.497 2.503 2.464 2.553 143,446,754 2.5020 3.20%
2016-01-26 0 4.370 4.360 4.370 4.350 4.480 92,097,434 407,250,109 4.4219 2.425 2.420 2.425 2.414 2.486 165,956,507 2.4540 -5.82%
2016-01-25 0 4.640 4.630 4.640 4.590 4.770 134,119,083 626,943,657 4.6745 2.575 2.569 2.575 2.547 2.647 241,678,118 2.5941 2.88%
2016-01-22 0 4.510 4.520 4.530 4.310 4.560 142,392,126 631,889,642 4.4377 2.503 2.508 2.514 2.392 2.531 256,585,866 2.4627 7.89%
2016-01-21 0 4.180 4.170 4.180 4.170 4.380 95,021,165 403,471,423 4.2461 2.320 2.314 2.320 2.314 2.431 171,224,973 2.3564 -1.18%
2016-01-20 0 4.230 4.220 4.230 4.160 4.370 118,223,547 503,269,183 4.2569 2.347 2.342 2.347 2.309 2.425 213,034,892 2.3624 -6.00%
2016-01-19 0 4.500 4.490 4.500 4.300 4.520 86,412,872 382,781,416 4.4297 2.497 2.492 2.497 2.386 2.508 155,713,115 2.4582 4.90%
2016-01-18 0 4.290 4.290 4.300 4.260 4.430 104,558,967 453,218,489 4.3346 2.381 2.381 2.386 2.364 2.458 188,411,774 2.4055 -2.05%
2016-01-15 0 4.380 4.370 4.380 4.360 4.510 81,283,111 359,381,972 4.4214 2.431 2.425 2.431 2.420 2.503 146,469,457 2.4536 -2.23%
2016-01-14 0 4.480 4.480 4.500 4.240 4.510 81,892,924 361,065,225 4.4090 2.486 2.486 2.497 2.353 2.503 147,568,320 2.4468 0.67%
2016-01-13 0 4.450 4.440 4.460 4.400 4.580 93,243,553 419,646,141 4.5005 2.470 2.464 2.475 2.442 2.542 168,021,775 2.4976 1.37%
2016-01-12 0 4.390 4.380 4.390 4.350 4.510 95,630,712 422,668,772 4.4198 2.436 2.431 2.436 2.414 2.503 172,323,356 2.4528 -1.35%
2016-01-11 0 4.450 4.440 4.450 4.430 4.520 117,610,210 525,975,042 4.4722 2.470 2.464 2.470 2.458 2.508 211,929,679 2.4818 -4.91%
2016-01-08 0 4.680 4.670 4.680 4.580 4.740 101,248,371 473,250,566 4.6742 2.597 2.592 2.597 2.542 2.630 182,446,190 2.5939 2.63%
2016-01-07 0 4.560 4.560 4.580 4.550 4.840 191,534,517 889,106,678 4.6420 2.531 2.531 2.542 2.525 2.686 345,138,816 2.5761 -6.56%
2016-01-06 0 4.880 4.870 4.900 4.860 4.960 105,238,274 514,634,077 4.8902 2.708 2.703 2.719 2.697 2.753 189,635,862 2.7138 -1.21%
2016-01-05 0 4.940 4.940 4.950 4.920 5.080 89,338,403 443,763,928 4.9672 2.741 2.741 2.747 2.730 2.819 160,984,825 2.7566 -1.59%
2016-01-04 0 5.020 5.010 5.030 4.960 5.190 90,690,163 456,726,958 5.0361 2.786 2.780 2.791 2.753 2.880 163,420,651 2.7948 -1.18%
2015-12-31 0 5.080 5.070 5.100 5.070 5.160 43,253,195 220,458,962 5.0969 2.819 2.814 2.830 2.814 2.864 77,940,816 2.8285 -1.17%
2015-12-30 0 5.140 5.130 5.140 5.120 5.280 68,773,039 354,756,261 5.1584 2.852 2.847 2.852 2.841 2.930 123,926,724 2.8626 -0.96%
2015-12-29 0 5.190 5.190 5.200 5.180 5.270 66,111,390 344,309,381 5.2080 2.880 2.880 2.886 2.875 2.925 119,130,521 2.8902 -1.52%
2015-12-28 0 5.270 5.260 5.280 5.250 5.430 46,235,375 246,584,682 5.3332 2.925 2.919 2.930 2.913 3.013 83,314,605 2.9597 -2.04%
2015-12-24 0 5.380 5.380 5.390 5.360 5.490 55,080,442 297,516,491 5.4015 2.986 2.986 2.991 2.975 3.047 99,253,121 2.9976 2.28%
2015-12-23 0 5.260 5.240 5.260 5.130 5.300 87,742,396 460,258,634 5.2456 2.919 2.908 2.919 2.847 2.941 158,108,873 2.9110 3.34%
2015-12-22 0 5.090 5.080 5.090 5.040 5.160 76,745,208 390,200,678 5.0844 2.825 2.819 2.825 2.797 2.864 138,292,307 2.8216 -0.78%
2015-12-21 0 5.130 5.130 5.140 5.110 5.220 76,377,052 393,584,394 5.1532 2.847 2.847 2.852 2.836 2.897 137,628,902 2.8598 0.79%
2015-12-18 0 5.090 5.090 5.120 5.060 5.120 99,107,488 503,626,555 5.0816 2.825 2.825 2.841 2.808 2.841 178,588,390 2.8200 -2.12%
2015-12-17 0 5.200 5.200 5.220 5.140 5.300 97,199,171 507,160,087 5.2177 2.886 2.886 2.897 2.852 2.941 175,149,667 2.8956 -1.89%
2015-12-16 0 5.300 5.300 5.310 5.170 5.400 96,388,003 513,235,522 5.3247 2.941 2.941 2.947 2.869 2.997 173,687,969 2.9549 4.95%
2015-12-15 0 5.050 5.050 5.060 4.980 5.130 55,621,802 282,784,007 5.0840 2.802 2.802 2.808 2.764 2.847 100,228,633 2.8214 0.60%
2015-12-14 0 5.020 5.010 5.030 4.930 5.060 61,877,291 309,867,438 5.0078 2.786 2.780 2.791 2.736 2.808 111,500,816 2.7791 -1.18%
2015-12-11 0 5.080 5.080 5.090 5.070 5.220 79,734,707 407,407,850 5.1095 2.819 2.819 2.825 2.814 2.897 143,679,285 2.8355 -1.74%
2015-12-10 0 5.170 5.150 5.170 5.150 5.270 62,922,287 327,840,372 5.2102 2.869 2.858 2.869 2.858 2.925 113,383,864 2.8914 -1.15%
2015-12-09 0 5.230 5.220 5.240 5.220 5.310 62,385,829 328,018,554 5.2579 2.902 2.897 2.908 2.897 2.947 112,417,185 2.9179 -1.32%
2015-12-08 0 5.300 5.290 5.300 5.220 5.320 112,270,030 591,784,848 5.2711 2.941 2.936 2.941 2.897 2.952 202,306,852 2.9252 -2.21%
2015-12-07 0 5.420 5.420 5.440 5.400 5.530 89,255,545 487,597,422 5.4629 3.008 3.008 3.019 2.997 3.069 160,835,517 3.0317 -2.17%
2015-12-04 0 5.540 5.540 5.560 5.520 5.660 130,125,783 724,134,048 5.5649 3.074 3.074 3.086 3.063 3.141 234,482,324 3.0882 -2.29%
2015-12-03 0 5.670 5.660 5.670 5.530 5.680 118,224,709 663,493,122 5.6121 3.147 3.141 3.147 3.069 3.152 213,036,986 3.1145 -0.53%
2015-12-02 0 5.700 5.680 5.700 5.620 5.710 70,924,226 402,024,273 5.6684 3.163 3.152 3.163 3.119 3.169 127,803,092 3.1457 0.88%
2015-12-01 0 5.650 5.650 5.660 5.560 5.750 94,785,794 535,386,372 5.6484 3.135 3.135 3.141 3.086 3.191 170,800,842 3.1346 2.54%
2015-11-30 0 5.510 5.510 5.560 5.440 5.640 168,144,082 927,947,589 5.5188 3.058 3.058 3.086 3.019 3.130 302,990,032 3.0626 -0.54%
2015-11-27 0 5.540 5.540 5.560 5.510 5.780 123,780,947 692,050,581 5.5909 3.074 3.074 3.086 3.058 3.208 223,049,141 3.1027 -3.65%
2015-11-26 0 5.750 5.750 5.760 5.710 5.840 81,038,559 468,835,286 5.7853 3.191 3.191 3.197 3.169 3.241 146,028,783 3.2106 0.35%
2015-11-25 0 5.730 5.730 5.740 5.700 5.820 115,195,349 664,201,537 5.7659 3.180 3.180 3.185 3.163 3.230 207,578,180 3.1998 0.35%
2015-11-24 0 5.710 5.700 5.710 5.620 5.730 73,818,708 419,882,155 5.6880 3.169 3.163 3.169 3.119 3.180 133,018,852 3.1566 1.06%
2015-11-23 0 5.650 5.650 5.660 5.530 5.710 143,737,392 810,412,537 5.6381 3.135 3.135 3.141 3.069 3.169 259,009,990 3.1289 0.36%
2015-11-20 0 5.630 5.620 5.640 5.470 5.690 87,409,568 486,778,865 5.5689 3.124 3.119 3.130 3.036 3.158 157,509,128 3.0905 2.18%
2015-11-19 0 5.510 5.510 5.520 5.330 5.580 169,244,993 925,408,954 5.4679 3.058 3.058 3.063 2.958 3.097 304,973,837 3.0344 1.85%
2015-11-18 0 5.410 5.400 5.420 5.390 5.590 134,498,228 734,535,486 5.4613 3.002 2.997 3.008 2.991 3.102 242,361,324 3.0307 -3.22%
2015-11-17 0 5.590 5.570 5.590 5.570 5.680 117,138,922 658,773,878 5.6239 3.102 3.091 3.102 3.091 3.152 211,080,434 3.1210 2.01%
2015-11-16 0 5.480 5.480 5.500 5.470 5.580 124,854,652 690,602,996 5.5313 3.041 3.041 3.052 3.036 3.097 224,983,922 3.0696 -3.69%
2015-11-13 0 5.690 5.690 5.700 5.630 5.780 104,859,297 597,529,379 5.6984 3.158 3.158 3.163 3.124 3.208 188,952,959 3.1623 -4.05%
2015-11-12 0 5.930 5.920 5.930 5.720 5.970 77,147,724 452,666,672 5.8675 3.291 3.285 3.291 3.174 3.313 139,017,628 3.2562 3.13%
2015-11-11 0 5.750 5.740 5.760 5.730 5.830 71,399,440 411,900,763 5.7690 3.191 3.185 3.197 3.180 3.235 128,659,411 3.2015 -1.54%
2015-11-10 0 5.840 5.830 5.840 5.810 5.890 78,697,832 460,120,095 5.8467 3.241 3.235 3.241 3.224 3.269 141,810,870 3.2446 -2.01%
2015-11-09 0 5.960 5.960 5.980 5.910 6.010 53,668,000 320,342,990 5.9690 3.307 3.307 3.319 3.280 3.335 96,707,947 3.3125 -1.49%
2015-11-06 0 6.050 6.050 6.070 6.020 6.130 61,435,854 372,327,255 6.0604 3.357 3.357 3.369 3.341 3.402 110,705,361 3.3632 -2.26%
2015-11-05 0 6.190 6.190 6.200 6.140 6.240 58,588,682 362,134,983 6.1810 3.435 3.435 3.441 3.407 3.463 105,574,852 3.4301 -0.80%
2015-11-04 0 6.240 6.220 6.240 6.150 6.380 122,352,779 767,962,661 6.2766 3.463 3.452 3.463 3.413 3.541 220,475,630 3.4832 4.00%
2015-11-03 0 6.000 5.990 6.000 5.980 6.100 73,440,643 442,388,723 6.0238 3.330 3.324 3.330 3.319 3.385 132,337,591 3.3429 0.17%
2015-11-02 0 5.990 5.970 5.990 5.950 6.050 55,307,995 331,165,133 5.9877 3.324 3.313 3.324 3.302 3.357 99,663,164 3.3228 -1.16%
2015-10-30 0 6.060 6.050 6.070 5.940 6.140 95,571,422 578,340,940 6.0514 3.363 3.357 3.369 3.296 3.407 172,216,517 3.3582 -2.10%
2015-10-29 0 6.190 6.180 6.200 6.180 6.360 99,654,387 622,974,499 6.2514 3.435 3.430 3.441 3.430 3.529 179,573,884 3.4692 1.98%
2015-10-28 0 6.070 6.060 6.070 6.030 6.110 67,057,140 406,944,510 6.0686 3.369 3.363 3.369 3.346 3.391 120,834,731 3.3678 -1.46%
2015-10-27 0 6.160 6.140 6.160 6.060 6.170 117,446,966 716,875,271 6.1038 3.418 3.407 3.418 3.363 3.424 211,635,519 3.3873 -0.48%
2015-10-26 0 6.190 6.180 6.190 6.170 6.380 92,404,044 578,479,834 6.2603 3.435 3.430 3.435 3.424 3.541 166,509,008 3.4742 -2.06%
2015-10-23 0 6.320 6.320 6.340 6.300 6.400 73,603,519 466,964,411 6.3443 3.507 3.507 3.518 3.496 3.552 132,631,088 3.5208 1.61%
2015-10-22 0 6.220 6.230 6.240 6.200 6.300 60,122,716 375,365,174 6.2433 3.452 3.457 3.463 3.441 3.496 108,339,131 3.4647 -2.66%
2015-10-20 0 6.390 6.390 6.400 6.260 6.480 79,179,100 502,694,725 6.3488 3.546 3.546 3.552 3.474 3.596 142,678,099 3.5233 -1.54%
2015-10-19 0 6.490 6.500 6.510 6.360 6.530 71,827,584 465,173,146 6.4762 3.602 3.607 3.613 3.529 3.624 129,430,913 3.5940 -0.15%
2015-10-16 0 6.500 6.490 6.510 6.460 6.600 115,682,020 753,074,641 6.5099 3.607 3.602 3.613 3.585 3.663 208,455,145 3.6126 0.78%
2015-10-15 0 6.450 6.440 6.460 6.330 6.520 109,089,249 704,147,669 6.4548 3.579 3.574 3.585 3.513 3.618 196,575,191 3.5821 2.38%
2015-10-14 0 6.300 6.290 6.300 6.150 6.340 76,953,690 482,679,372 6.2723 3.496 3.491 3.496 3.413 3.518 138,667,985 3.4808 0.64%
2015-10-13 0 6.260 6.250 6.260 6.120 6.380 88,642,464 554,207,364 6.2522 3.474 3.468 3.474 3.396 3.541 159,730,766 3.4696 -2.03%
2015-10-12 0 6.390 6.380 6.400 6.300 6.420 97,886,928 625,083,492 6.3858 3.546 3.541 3.552 3.496 3.563 176,388,982 3.5438 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 3.496 3.491 3.502 3.491 3.618 290,621,473 3.5503 2.61%
2015-10-08 0 6.140 6.120 6.140 6.050 6.230 153,577,689 940,253,086 6.1223 3.407 3.396 3.407 3.357 3.457 276,741,877 3.3976 -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 3.491 3.474 3.485 3.252 3.502 476,088,457 3.4043 9.20%
2015-10-06 0 5.760 5.750 5.760 5.660 5.870 129,665,601 748,873,367 5.7754 3.197 3.191 3.197 3.141 3.258 233,653,092 3.2051 3.04%
2015-10-05 0 5.590 5.590 5.600 5.540 5.700 73,972,920 416,117,716 5.6253 3.102 3.102 3.108 3.074 3.163 133,296,737 3.1217 0.90%
2015-10-02 0 5.540 5.520 5.540 5.410 5.590 96,449,755 532,553,318 5.5216 3.074 3.063 3.074 3.002 3.102 173,799,244 3.0642 3.17%
2015-09-30 0 5.370 5.360 5.370 5.230 5.460 101,412,492 546,522,882 5.3891 2.980 2.975 2.980 2.902 3.030 182,741,931 2.9907 3.47%
2015-09-29 0 5.190 5.200 5.210 5.100 5.320 137,156,794 711,713,668 5.1891 2.880 2.886 2.891 2.830 2.952 247,151,972 2.8797 -6.49%
2015-09-25 0 5.550 5.530 5.540 5.510 5.610 70,824,373 393,331,948 5.5536 3.080 3.069 3.074 3.058 3.113 127,623,160 3.0820 0.18%
2015-09-24 0 5.540 5.530 5.540 5.510 5.630 51,728,234 287,345,435 5.5549 3.074 3.069 3.074 3.058 3.124 93,212,554 3.0827 -0.72%
2015-09-23 0 5.580 5.570 5.580 5.510 5.720 114,095,966 637,427,254 5.5868 3.097 3.091 3.097 3.058 3.174 205,597,128 3.1004 -3.79%
2015-09-22 0 5.800 5.780 5.790 5.710 5.890 87,615,268 509,294,403 5.8128 3.219 3.208 3.213 3.169 3.269 157,879,793 3.2258 1.58%
2015-09-21 0 5.710 5.710 5.720 5.690 5.750 60,605,395 346,559,327 5.7183 3.169 3.169 3.174 3.158 3.191 109,208,902 3.1734 -2.56%
2015-09-18 0 5.860 5.860 5.870 5.770 5.910 104,170,541 608,703,045 5.8433 3.252 3.252 3.258 3.202 3.280 187,711,843 3.2428 0.17%
2015-09-17 0 5.850 5.850 5.860 5.810 6.030 118,077,518 700,663,419 5.9339 3.246 3.246 3.252 3.224 3.346 212,771,752 3.2930 0.34%
2015-09-16 0 5.830 5.810 5.830 5.620 5.870 117,452,675 676,914,220 5.7633 3.235 3.224 3.235 3.119 3.258 211,645,806 3.1983 2.64%
2015-09-15 0 5.680 5.670 5.690 5.650 5.740 73,982,793 420,999,015 5.6905 3.152 3.147 3.158 3.135 3.185 133,314,527 3.1579 -0.70%
2015-09-14 0 5.720 5.710 5.720 5.610 5.810 101,880,961 582,811,954 5.7205 3.174 3.169 3.174 3.113 3.224 183,586,096 3.1746 -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 3.191 3.191 3.197 3.174 3.357 335,494,947 3.2364 -3.85%
2015-09-10 0 5.980 5.970 5.980 5.830 6.020 145,426,758 862,651,178 5.9319 3.319 3.313 3.319 3.235 3.341 262,054,171 3.2919 -3.92%
2015-09-09 0 6.300 6.290 6.300 5.930 6.370 136,430,808 846,038,827 6.2012 3.454 3.449 3.454 3.251 3.493 248,836,522 3.4000 6.78%
2015-09-08 0 5.900 5.880 5.920 5.740 5.960 104,657,709 612,809,924 5.8554 3.235 3.224 3.246 3.147 3.268 190,885,480 3.2104 2.25%
2015-09-07 0 5.770 5.760 5.780 5.740 5.970 66,738,784 390,135,648 5.8457 3.164 3.158 3.169 3.147 3.273 121,725,050 3.2051 -0.69%
2015-09-04 0 5.810 5.820 5.830 5.730 6.010 122,344,236 714,719,113 5.8419 3.185 3.191 3.196 3.142 3.295 223,143,985 3.2030 -3.65%
2015-09-02 0 6.030 6.020 6.030 5.910 6.170 103,440,881 624,703,358 6.0392 3.306 3.301 3.306 3.240 3.383 188,666,104 3.3112 -2.58%
2015-09-01 0 6.190 6.190 6.200 6.150 6.580 100,109,947 636,053,479 6.3535 3.394 3.394 3.399 3.372 3.608 182,590,805 3.4835 -3.88%
2015-08-31 0 6.440 6.430 6.450 6.330 6.680 104,288,626 672,977,073 6.4530 3.531 3.525 3.536 3.471 3.662 190,212,309 3.5380 -0.77%
2015-08-28 0 6.490 6.480 6.490 6.460 6.830 108,916,699 721,910,185 6.6281 3.558 3.553 3.558 3.542 3.745 198,653,464 3.6340 -0.92%
2015-08-27 0 6.550 6.540 6.550 6.430 6.750 136,481,064 897,951,481 6.5793 3.591 3.586 3.591 3.525 3.701 248,928,184 3.6073 4.13%
2015-08-26 0 6.290 6.300 6.310 6.140 6.600 120,188,675 767,251,248 6.3837 3.449 3.454 3.460 3.366 3.619 219,212,451 3.5000 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 3.421 3.421 3.427 3.235 3.558 321,225,664 3.3889 -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 3.482 3.482 3.487 3.399 3.564 302,665,542 3.4819 -4.22%
2015-08-21 0 6.630 6.630 6.640 6.540 6.700 131,562,967 870,739,147 6.6184 3.635 3.635 3.641 3.586 3.673 239,958,054 3.6287 -2.50%
2015-08-20 0 6.800 6.790 6.820 6.700 7.050 126,957,017 868,946,691 6.8444 3.728 3.723 3.739 3.673 3.865 231,557,249 3.7526 -3.95%
2015-08-19 0 7.080 7.080 7.090 7.020 7.200 78,583,123 556,689,801 7.0841 3.882 3.882 3.887 3.849 3.948 143,327,972 3.8840 -1.12%
2015-08-18 0 7.160 7.150 7.170 7.150 7.360 54,833,504 396,460,796 7.2303 3.926 3.920 3.931 3.920 4.035 100,010,977 3.9642 -0.56%
2015-08-17 0 7.200 7.200 7.210 7.150 7.250 42,374,465 304,511,099 7.1862 3.948 3.948 3.953 3.920 3.975 77,286,902 3.9400 -1.10%
2015-08-14 0 7.280 7.270 7.280 7.230 7.460 65,492,770 478,307,514 7.3032 3.991 3.986 3.991 3.964 4.090 119,452,441 4.0042 -2.02%
2015-08-13 0 7.430 7.430 7.450 7.300 7.480 69,940,520 519,681,204 7.4303 4.074 4.074 4.085 4.002 4.101 127,564,705 4.0739 1.92%
2015-08-12 0 7.290 7.280 7.290 7.150 7.310 93,729,377 679,233,374 7.2468 3.997 3.991 3.997 3.920 4.008 170,953,266 3.9732 -0.55%
2015-08-11 0 7.330 7.310 7.320 7.280 7.500 102,496,743 759,845,456 7.4134 4.019 4.008 4.013 3.991 4.112 186,944,089 4.0646 0.83%
2015-08-10 0 7.270 7.260 7.270 7.130 7.300 77,831,856 562,339,332 7.2251 3.986 3.980 3.986 3.909 4.002 141,957,734 3.9613 -0.41%
2015-08-07 0 7.300 7.300 7.310 7.290 7.450 70,097,965 516,004,279 7.3612 4.002 4.002 4.008 3.997 4.085 127,851,869 4.0360 -0.14%
2015-08-06 0 7.310 7.290 7.300 7.290 7.390 43,893,000 322,044,224 7.3370 4.008 3.997 4.002 3.997 4.052 80,056,562 4.0227 -0.95%
2015-08-05 0 7.380 7.370 7.390 7.330 7.440 64,978,381 480,557,041 7.3956 4.046 4.041 4.052 4.019 4.079 118,514,246 4.0548 0.27%
2015-08-04 0 7.360 7.330 7.350 7.340 7.450 90,393,007 667,994,726 7.3899 4.035 4.019 4.030 4.024 4.085 164,868,052 4.0517 -1.47%
2015-08-03 0 7.470 7.460 7.470 7.410 7.600 100,844,388 752,606,671 7.4630 4.096 4.090 4.096 4.063 4.167 183,930,354 4.0918 -2.86%
2015-07-31 0 7.690 7.670 7.690 7.610 7.840 71,883,000 555,476,468 7.7275 4.216 4.205 4.216 4.172 4.298 131,107,599 4.2368 -1.28%
2015-07-30 0 7.790 7.770 7.790 7.750 7.910 61,826,167 483,711,648 7.8237 4.271 4.260 4.271 4.249 4.337 112,764,914 4.2896 -0.51%
2015-07-29 0 7.830 7.810 7.830 7.670 7.880 87,953,710 685,998,874 7.7995 4.293 4.282 4.293 4.205 4.320 160,419,011 4.2763 2.76%
2015-07-28 0 7.620 7.610 7.650 7.410 7.950 122,702,714 943,116,668 7.6862 4.178 4.172 4.194 4.063 4.359 223,797,814 4.2141 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 4.096 4.101 4.112 4.057 4.260 297,677,000 4.1384 -4.72%
2015-07-24 0 7.840 7.830 7.840 7.780 7.900 73,724,754 577,971,830 7.8396 4.298 4.293 4.298 4.266 4.331 134,466,780 4.2982 -1.01%
2015-07-23 0 7.920 7.910 7.920 7.860 7.960 55,064,466 435,554,181 7.9099 4.342 4.337 4.342 4.309 4.364 100,432,229 4.3368 0.13%
2015-07-22 0 7.910 7.900 7.920 7.830 7.930 56,133,957 442,860,945 7.8894 4.337 4.331 4.342 4.293 4.348 102,382,877 4.3255 -0.88%
2015-07-21 0 7.980 7.960 7.980 7.860 8.000 61,377,960 488,189,365 7.9538 4.375 4.364 4.375 4.309 4.386 111,947,428 4.3609 0.13%
2015-07-20 0 7.970 7.950 7.980 7.900 8.040 60,998,211 485,864,906 7.9652 4.370 4.359 4.375 4.331 4.408 111,254,803 4.3671 -0.50%
2015-07-17 0 8.010 8.010 8.030 8.000 8.070 62,098,102 498,906,273 8.0342 4.392 4.392 4.403 4.386 4.425 113,260,897 4.4049 0.00%
2015-07-16 0 8.010 8.000 8.020 7.930 8.040 74,271,307 593,154,329 7.9863 4.392 4.386 4.397 4.348 4.408 135,463,639 4.3787 0.00%
2015-07-15 0 8.010 8.010 8.030 7.960 8.100 102,288,149 820,449,398 8.0210 4.392 4.392 4.403 4.364 4.441 186,563,633 4.3977 -0.25%
2015-07-14 0 8.030 8.000 8.030 7.930 8.090 115,626,973 923,921,105 7.9905 4.403 4.386 4.403 4.348 4.436 210,892,351 4.3810 -1.11%
2015-07-13 0 8.120 8.120 8.130 7.930 8.190 93,498,120 754,149,818 8.0659 4.452 4.452 4.457 4.348 4.490 170,531,476 4.4223 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 4.430 4.430 4.436 4.403 4.485 303,616,034 4.4461 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 4.397 4.386 4.397 4.288 4.523 381,630,471 4.4242 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 4.364 4.353 4.370 4.233 4.567 573,434,996 4.3976 -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 4.606 4.606 4.611 4.562 4.660 279,190,416 4.6027 -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 4.666 4.666 4.671 4.600 4.814 288,881,147 4.6657 -1.85%
2015-07-03 0 8.670 8.670 8.680 8.600 8.730 93,420,255 809,757,262 8.6679 4.754 4.754 4.759 4.715 4.786 170,389,457 4.7524 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 4.726 4.726 4.743 4.671 4.792 222,591,616 4.7233 -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 4.743 4.732 4.748 4.671 4.819 238,651,860 4.7593 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 4.692 4.687 4.692 4.606 4.757 310,035,914 4.6662 -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 4.730 4.730 4.736 4.708 4.838 265,333,888 4.7636 -3.21%
2015-06-25 0 9.040 9.020 9.040 8.970 9.110 99,979,078 902,866,785 9.0306 4.887 4.876 4.887 4.849 4.925 184,946,045 4.8818 -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 4.919 4.914 4.925 4.892 4.973 292,658,425 4.9427 2.71%
2015-06-23 0 8.860 8.870 8.880 8.690 8.940 92,493,306 820,837,404 8.8746 4.790 4.795 4.800 4.698 4.833 171,098,508 4.7975 1.49%
2015-06-22 0 8.730 8.710 8.730 8.650 8.800 61,293,861 534,708,297 8.7237 4.719 4.708 4.719 4.676 4.757 113,384,294 4.7159 1.04%
2015-06-19 0 8.640 8.630 8.650 8.550 8.780 83,627,266 723,794,554 8.6550 4.671 4.665 4.676 4.622 4.746 154,697,687 4.6788 0.93%
2015-06-18 0 8.560 8.540 8.560 8.500 8.680 79,932,084 684,998,784 8.5698 4.627 4.617 4.627 4.595 4.692 147,862,164 4.6327 -0.81%
2015-06-17 0 8.630 8.610 8.660 8.510 8.700 70,055,426 602,550,734 8.6011 4.665 4.654 4.681 4.600 4.703 129,591,853 4.6496 0.23%
2015-06-16 0 8.610 8.610 8.620 8.580 8.790 100,035,443 865,211,792 8.6491 4.654 4.654 4.660 4.638 4.752 185,050,311 4.6755 -2.49%
2015-06-15 0 8.830 8.810 8.830 8.780 8.900 52,926,956 466,959,410 8.8227 4.773 4.763 4.773 4.746 4.811 97,906,796 4.7694 -1.12%
2015-06-12 0 8.930 8.920 8.950 8.830 9.000 77,491,903 689,875,066 8.9025 4.827 4.822 4.838 4.773 4.865 143,348,201 4.8126 1.25%
2015-06-11 0 8.820 8.810 8.820 8.760 8.920 110,710,932 978,044,724 8.8342 4.768 4.763 4.768 4.736 4.822 204,798,338 4.7756 0.00%
2015-06-10 0 8.820 8.820 8.830 8.760 8.970 91,570,446 813,013,543 8.8786 4.768 4.768 4.773 4.736 4.849 169,391,358 4.7996 -0.56%
2015-06-09 0 8.870 8.870 8.880 8.840 9.070 81,351,742 724,093,787 8.9008 4.795 4.795 4.800 4.779 4.903 150,488,314 4.8116 -1.66%
2015-06-08 0 9.020 9.030 9.040 8.850 9.090 86,349,396 779,594,465 9.0284 4.876 4.881 4.887 4.784 4.914 159,733,212 4.8806 1.23%
2015-06-05 0 8.910 8.920 8.940 8.860 9.100 110,873,639 989,314,546 8.9229 4.817 4.822 4.833 4.790 4.919 205,099,321 4.8236 -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 4.898 4.898 4.903 4.784 4.973 245,436,832 4.8704 -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 4.936 4.930 4.941 4.876 4.990 252,206,930 4.9234 -0.22%
2015-06-02 0 9.150 9.130 9.140 9.050 9.160 80,859,396 735,810,971 9.0999 4.946 4.936 4.941 4.892 4.952 149,577,549 4.9193 -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 4.957 4.957 4.963 4.881 5.011 208,694,732 4.9606 -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 4.968 4.968 4.979 4.946 5.027 261,097,299 4.9762 -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 5.049 5.054 5.060 4.936 5.190 342,244,439 5.0532 -2.71%
2015-05-27 0 9.600 9.560 9.600 9.510 9.700 83,830,960 804,806,815 9.6004 5.190 5.168 5.190 5.141 5.244 155,074,489 5.1898 -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 5.211 5.206 5.217 5.190 5.309 248,209,811 5.2469 1.15%
2015-05-22 0 9.530 9.510 9.530 9.430 9.600 94,194,026 898,138,029 9.5350 5.152 5.141 5.152 5.098 5.190 174,244,581 5.1545 1.17%
2015-05-21 0 9.420 9.400 9.420 9.360 9.520 78,191,791 737,151,965 9.4275 5.092 5.081 5.092 5.060 5.146 144,642,887 5.0964 -1.57%
2015-05-20 0 9.570 9.560 9.590 9.470 9.650 60,762,820 581,372,353 9.5679 5.173 5.168 5.184 5.119 5.217 112,401,949 5.1723 -0.52%
2015-05-19 0 9.620 9.620 9.630 9.510 9.740 91,386,184 881,872,301 9.6500 5.200 5.200 5.206 5.141 5.265 169,050,501 5.2166 1.37%
2015-05-18 0 9.490 9.480 9.490 9.390 9.610 65,699,744 621,876,894 9.4654 5.130 5.125 5.130 5.076 5.195 121,534,505 5.1169 -0.63%
2015-05-15 0 9.550 9.530 9.550 9.260 9.560 100,888,991 954,366,712 9.4596 5.163 5.152 5.163 5.006 5.168 186,629,245 5.1137 1.92%
2015-05-14 0 9.370 9.350 9.370 9.260 9.430 84,954,833 792,495,744 9.3284 5.065 5.054 5.065 5.006 5.098 157,153,483 5.0428 -0.53%
2015-05-13 0 9.420 9.410 9.440 9.340 9.580 102,863,529 973,934,268 9.4682 5.092 5.087 5.103 5.049 5.179 190,281,839 5.1184 0.21%
2015-05-12 0 9.400 9.390 9.400 9.360 9.470 78,218,337 735,376,198 9.4016 5.081 5.076 5.081 5.060 5.119 144,691,993 5.0824 -1.26%
2015-05-11 0 9.520 9.500 9.540 9.400 9.660 99,924,903 951,046,025 9.5176 5.146 5.136 5.157 5.081 5.222 184,845,829 5.1451 -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 5.179 5.179 5.184 5.065 5.222 226,833,034 5.1657 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 5.179 5.173 5.184 5.141 5.319 251,589,996 5.2178 -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 5.330 5.336 5.357 5.325 5.482 185,572,077 5.3951 -0.70%
2015-05-05 0 9.930 9.930 9.940 9.820 10.22 99,793,617 996,124,309 9.9818 5.368 5.368 5.373 5.309 5.525 184,602,970 5.3960 -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 5.427 5.438 5.449 5.406 5.557 186,996,007 5.4748 0.80%
2015-04-30 0 9.960 9.910 9.960 9.850 10.08 88,489,254 878,602,863 9.9289 5.384 5.357 5.384 5.325 5.449 163,691,623 5.3674 -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 5.406 5.400 5.406 5.325 5.471 262,815,615 5.3838 -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 5.482 5.438 5.471 5.406 5.600 499,070,975 5.4946 -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 5.752 5.741 5.752 5.406 5.892 687,302,741 5.7048 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 5.390 5.390 5.417 5.357 5.546 239,191,446 5.4215 -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 5.438 5.438 5.449 5.406 5.546 184,095,039 5.4735 -0.79%
2015-04-22 0 10.14 10.10 10.16 9.940 10.26 86,689,956 878,058,358 10.129 5.482 5.460 5.492 5.373 5.546 160,363,196 5.4754 -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 5.503 5.471 5.492 5.330 5.568 264,170,374 5.4637 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 5.390 5.379 5.384 5.368 5.655 477,008,589 5.4683 -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 5.741 5.709 5.719 5.665 5.968 508,208,837 5.8232 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 5.676 5.665 5.676 5.492 5.719 525,014,679 5.6254 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 5.460 5.427 5.438 5.379 5.503 320,760,453 5.4466 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 5.368 5.352 5.363 5.309 5.503 293,698,700 5.3981 -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 5.438 5.427 5.438 5.336 5.460 340,040,775 5.3980 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 5.379 5.384 5.390 5.276 5.482 381,862,425 5.3730 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 5.368 5.346 5.363 5.146 5.590 782,715,084 5.2940 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 5.038 5.038 5.044 4.838 5.054 550,886,557 4.9278 6.51%
2015-04-02 0 8.750 8.750 8.760 8.690 8.790 86,819,597 759,188,665 8.7444 4.730 4.730 4.736 4.698 4.752 160,603,012 4.7271 1.39%
2015-04-01 0 8.630 8.620 8.630 8.590 8.680 71,564,888 618,223,675 8.6386 4.665 4.660 4.665 4.644 4.692 132,384,127 4.6699 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 4.638 4.633 4.649 4.633 4.698 225,787,715 4.6697 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 4.600 4.590 4.600 4.552 4.638 262,755,445 4.6035 2.04%
2015-03-27 0 8.340 8.330 8.350 8.250 8.410 55,378,152 460,714,206 8.3194 4.508 4.503 4.514 4.460 4.546 102,441,134 4.4974 -0.12%
2015-03-26 0 8.350 8.350 8.360 8.210 8.440 83,805,312 700,008,811 8.3528 4.514 4.514 4.519 4.438 4.563 155,027,045 4.5154 0.85%
2015-03-25 0 8.280 8.270 8.290 8.140 8.310 69,692,977 575,576,086 8.2587 4.476 4.471 4.481 4.400 4.492 128,921,377 4.4646 1.35%
2015-03-24 0 8.170 8.170 8.180 8.110 8.260 96,549,199 788,188,213 8.1636 4.417 4.417 4.422 4.384 4.465 178,601,292 4.4131 -1.57%
2015-03-23 0 8.300 8.290 8.310 8.180 8.380 78,664,318 650,156,226 8.2649 4.487 4.481 4.492 4.422 4.530 145,516,990 4.4679 -0.84%
2015-03-20 0 8.370 8.350 8.380 8.320 8.480 83,259,963 697,386,598 8.3760 4.525 4.514 4.530 4.498 4.584 154,018,232 4.5279 -0.71%
2015-03-19 0 8.430 8.430 8.440 8.310 8.450 78,659,686 660,627,696 8.3986 4.557 4.557 4.563 4.492 4.568 145,508,421 4.5401 2.31%
2015-03-18 0 8.240 8.240 8.250 8.100 8.300 89,936,689 740,245,841 8.2307 4.454 4.454 4.460 4.379 4.487 166,369,157 4.4494 1.35%
2015-03-17 0 8.130 8.120 8.130 8.100 8.170 84,700,484 688,991,329 8.1344 4.395 4.390 4.395 4.379 4.417 156,682,976 4.3974 -0.97%
2015-03-16 0 8.210 8.200 8.220 8.170 8.280 56,767,132 466,199,660 8.2125 4.438 4.433 4.444 4.417 4.476 105,010,536 4.4396 -0.36%
2015-03-13 0 8.240 8.230 8.240 8.160 8.310 68,037,311 560,976,998 8.2451 4.454 4.449 4.454 4.411 4.492 125,858,648 4.4572 0.37%
2015-03-12 0 8.210 8.200 8.220 8.150 8.270 81,635,590 670,406,651 8.2122 4.438 4.433 4.444 4.406 4.471 151,013,390 4.4394 0.24%
2015-03-11 0 8.190 8.180 8.190 8.170 8.340 82,547,888 679,038,992 8.2260 4.427 4.422 4.427 4.417 4.508 152,701,002 4.4469 -1.33%
2015-03-10 0 8.300 8.300 8.310 8.280 8.340 53,559,187 444,849,391 8.3058 4.487 4.487 4.492 4.476 4.508 99,076,327 4.4900 -0.84%
2015-03-09 0 8.370 8.350 8.380 8.280 8.400 91,085,562 758,844,674 8.3311 4.525 4.514 4.530 4.476 4.541 168,494,397 4.5037 -0.48%
2015-03-06 0 8.410 8.410 8.440 8.390 8.460 82,398,858 693,940,899 8.4217 4.546 4.546 4.563 4.536 4.573 152,425,319 4.5527 -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 4.568 4.563 4.568 4.519 4.627 283,524,367 4.5648 -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 4.644 4.644 4.654 4.617 4.757 216,111,999 4.6610 -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 4.736 4.730 4.741 4.703 4.833 222,364,482 4.7414 -2.01%
2015-03-02 0 8.940 8.940 8.950 8.910 9.050 97,123,810 870,416,027 8.9619 4.833 4.833 4.838 4.817 4.892 179,664,234 4.8447 -0.67%
2015-02-27 0 9.000 8.980 9.000 8.890 9.060 87,658,117 787,508,343 8.9839 4.865 4.854 4.865 4.806 4.898 162,154,146 4.8565 -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 4.876 4.876 4.881 4.746 4.903 249,144,376 4.8444 2.04%
2015-02-25 0 8.840 8.840 8.850 8.770 8.880 60,138,976 530,909,988 8.8281 4.779 4.779 4.784 4.741 4.800 111,247,933 4.7723 0.34%
2015-02-24 0 8.810 8.790 8.810 8.770 8.860 49,203,260 433,514,114 8.8107 4.763 4.752 4.763 4.741 4.790 91,018,526 4.7629 -0.90%
2015-02-23 0 8.890 8.870 8.890 8.760 8.960 74,952,193 662,523,082 8.8393 4.806 4.795 4.806 4.736 4.844 138,650,125 4.7784 -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 4.854 4.849 4.854 4.757 4.914 294,574,928 4.8505 3.10%
2015-02-17 0 8.710 8.700 8.710 8.610 8.730 37,092,432 322,831,680 8.7034 4.708 4.703 4.708 4.654 4.719 68,615,342 4.7049 0.35%
2015-02-16 0 8.680 8.680 8.690 8.620 8.700 51,828,552 449,504,846 8.6729 4.692 4.692 4.698 4.660 4.703 95,874,916 4.6885 1.05%
2015-02-13 0 8.590 8.580 8.590 8.560 8.640 62,123,434 534,217,385 8.5993 4.644 4.638 4.644 4.627 4.671 114,918,877 4.6486 0.59%
2015-02-12 0 8.540 8.520 8.560 8.440 8.570 76,456,998 651,242,812 8.5178 4.617 4.606 4.627 4.563 4.633 141,433,784 4.6046 0.23%
2015-02-11 0 8.520 8.520 8.540 8.510 8.600 52,204,117 445,882,629 8.5411 4.606 4.606 4.617 4.600 4.649 96,569,654 4.6172 -0.58%
2015-02-10 0 8.570 8.550 8.580 8.540 8.650 41,486,814 356,006,697 8.5812 4.633 4.622 4.638 4.617 4.676 76,744,278 4.6389 -0.23%
2015-02-09 0 8.590 8.580 8.600 8.450 8.610 51,321,892 438,433,836 8.5428 4.644 4.638 4.649 4.568 4.654 94,937,672 4.6181 0.23%
2015-02-06 0 8.570 8.560 8.580 8.480 8.650 65,523,271 560,261,693 8.5506 4.633 4.627 4.638 4.584 4.676 121,208,057 4.6223 0.12%
2015-02-05 0 8.560 8.570 8.590 8.510 8.850 101,513,725 873,942,697 8.6091 4.627 4.633 4.644 4.600 4.784 187,784,908 4.6540 -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 4.736 4.725 4.736 4.725 4.790 241,562,948 4.7608 1.86%
2015-02-03 0 8.600 8.600 8.610 8.510 8.640 110,369,411 947,190,546 8.5820 4.649 4.649 4.654 4.600 4.671 204,166,576 4.6393 1.90%
2015-02-02 0 8.440 8.420 8.440 8.370 8.460 65,676,767 552,724,464 8.4158 4.563 4.552 4.563 4.525 4.573 121,492,001 4.5495 0.60%
2015-01-30 0 8.390 8.380 8.390 8.330 8.500 70,878,729 594,730,493 8.3908 4.536 4.530 4.536 4.503 4.595 131,114,838 4.5360 -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 4.552 4.541 4.552 4.503 4.606 318,078,111 4.5437 -2.09%
2015-01-28 0 8.600 8.590 8.600 8.580 8.680 100,493,816 867,292,911 8.6303 4.649 4.644 4.649 4.638 4.692 185,898,231 4.6654 -1.15%
2015-01-27 0 8.700 8.700 8.730 8.680 8.920 110,141,584 962,480,923 8.7386 4.703 4.703 4.719 4.692 4.822 203,745,131 4.7239 -1.47%
2015-01-26 0 8.830 8.830 8.840 8.730 8.870 69,026,993 606,076,088 8.7803 4.773 4.773 4.779 4.719 4.795 127,689,409 4.7465 -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 4.822 4.817 4.833 4.763 4.833 248,634,214 4.7899 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 4.703 4.698 4.703 4.681 4.773 264,328,305 4.7153 1.52%
2015-01-21 0 8.570 8.560 8.570 8.410 8.580 88,731,263 755,451,847 8.5139 4.633 4.627 4.633 4.546 4.638 164,139,303 4.6025 0.23%
2015-01-20 0 8.550 8.540 8.550 8.450 8.610 82,434,101 704,168,372 8.5422 4.622 4.617 4.622 4.568 4.654 152,490,513 4.6178 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 4.595 4.590 4.595 4.519 4.752 292,277,380 4.6192 -2.52%
2015-01-16 0 8.720 8.720 8.740 8.670 8.790 99,399,025 867,640,557 8.7289 4.714 4.714 4.725 4.687 4.752 183,873,035 4.7187 -1.58%
2015-01-15 0 8.860 8.860 8.870 8.720 8.880 93,527,224 824,696,376 8.8177 4.790 4.790 4.795 4.714 4.800 173,011,099 4.7667 1.49%
2015-01-14 0 8.730 8.710 8.720 8.660 8.800 78,132,937 681,094,787 8.7171 4.719 4.708 4.714 4.681 4.757 144,534,016 4.7123 -0.68%
2015-01-13 0 8.790 8.790 8.800 8.630 8.870 83,015,899 729,215,675 8.7840 4.752 4.752 4.757 4.665 4.795 153,566,751 4.7485 0.23%
2015-01-12 0 8.770 8.750 8.790 8.660 8.810 57,659,712 503,441,581 8.7313 4.741 4.730 4.752 4.681 4.763 106,661,672 4.7200 -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 4.763 4.763 4.768 4.752 4.887 252,411,528 4.8155 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 4.746 4.746 4.763 4.665 4.763 317,481,251 4.7215 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 4.633 4.633 4.638 4.503 4.638 224,002,723 4.5698 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 4.611 4.600 4.617 4.568 4.660 286,538,737 4.6151 -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 4.725 4.725 4.736 4.600 4.838 265,722,232 4.7499 0.58%
2015-01-02 0 8.690 8.680 8.690 8.620 8.760 72,495,583 631,284,885 8.7079 4.698 4.692 4.698 4.660 4.736 134,105,771 4.7074 1.05%
2014-12-31 0 8.600 8.580 8.600 8.480 8.620 36,587,754 313,411,564 8.5660 4.649 4.638 4.649 4.584 4.660 67,681,764 4.6307 0.82%
2014-12-30 0 8.530 8.530 8.560 8.460 8.800 103,166,833 885,610,465 8.5843 4.611 4.611 4.627 4.573 4.757 190,842,905 4.6405 -2.85%
2014-12-29 0 8.780 8.740 8.770 8.740 8.960 101,817,117 900,272,862 8.8421 4.746 4.725 4.741 4.725 4.844 188,346,137 4.7799 1.74%
2014-12-24 0 8.630 8.620 8.630 8.620 8.720 30,532,774 264,495,404 8.6627 4.665 4.660 4.665 4.660 4.714 56,480,975 4.6829 0.47%
2014-12-23 0 8.590 8.580 8.600 8.580 8.820 64,354,944 557,528,392 8.6633 4.644 4.638 4.649 4.638 4.768 119,046,830 4.6833 -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 4.714 4.708 4.714 4.611 4.779 393,668,351 4.6977 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 4.530 4.530 4.536 4.438 4.568 244,106,143 4.5107 -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 4.546 4.536 4.541 4.519 4.638 374,823,585 4.5788 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 4.460 4.438 4.449 4.341 4.471 241,656,106 4.4361 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 4.357 4.352 4.357 4.325 4.406 299,106,168 4.3556 -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 4.460 4.454 4.460 4.298 4.546 239,938,273 4.4235 1.98%
2014-12-12 0 8.090 8.070 8.080 8.020 8.150 59,603,929 482,593,066 8.0967 4.373 4.363 4.368 4.335 4.406 110,258,177 4.3769 0.25%
2014-12-11 0 8.070 8.060 8.090 7.980 8.110 120,533,584 967,095,160 8.0234 4.363 4.357 4.373 4.314 4.384 222,968,746 4.3374 -1.10%
2014-12-10 0 8.160 8.160 8.180 8.080 8.250 93,882,024 765,908,364 8.1582 4.411 4.411 4.422 4.368 4.460 173,667,425 4.4102 -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 4.454 4.449 4.454 4.384 4.536 234,594,523 4.4517 -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 4.606 4.600 4.606 4.541 4.665 286,473,205 4.6015 -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 4.671 4.671 4.676 4.481 4.736 406,389,632 4.6286 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 4.595 4.590 4.595 4.298 4.606 367,601,236 4.5149 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 4.292 4.287 4.292 4.287 4.438 286,040,427 4.3383 -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 4.427 4.417 4.427 4.400 4.487 274,961,060 4.4330 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 4.346 4.335 4.346 4.325 4.487 321,573,050 4.3840 -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 4.546 4.541 4.546 4.438 4.579 418,988,281 4.5381 -3.33%
2014-11-27 0 8.700 8.700 8.720 8.640 8.890 70,807,293 620,550,027 8.7639 4.703 4.703 4.714 4.671 4.806 130,982,692 4.7376 -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 4.736 4.719 4.746 4.654 4.768 248,807,460 4.6948 -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 4.741 4.730 4.741 4.725 4.822 249,307,952 4.7497 -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 4.860 4.854 4.865 4.844 4.898 418,344,932 4.8665 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 4.703 4.692 4.698 4.579 4.736 231,272,630 4.6738 1.87%
2014-11-20 0 8.540 8.530 8.540 8.440 8.650 96,825,200 830,257,023 8.5748 4.617 4.611 4.617 4.563 4.676 179,111,851 4.6354 0.83%
2014-11-19 0 8.470 8.450 8.470 8.350 8.520 94,648,032 798,944,415 8.4412 4.579 4.568 4.579 4.514 4.606 175,084,423 4.5632 -0.82%
2014-11-18 0 8.540 8.530 8.540 8.490 8.710 77,768,105 666,186,336 8.5663 4.617 4.611 4.617 4.590 4.708 143,859,132 4.6308 -1.04%
2014-11-17 0 8.630 8.620 8.630 8.620 8.800 103,622,306 902,551,429 8.7100 4.665 4.660 4.665 4.660 4.757 191,685,461 4.7085 -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 4.692 4.687 4.692 4.660 4.757 285,858,574 4.6884 -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 4.773 4.768 4.773 4.757 4.881 369,547,935 4.7905 -2.43%
2014-11-12 0 9.050 9.050 9.070 8.970 9.090 95,854,155 865,585,307 9.0302 4.892 4.892 4.903 4.849 4.914 177,315,566 4.8816 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 4.871 4.871 4.876 4.865 4.973 248,668,408 4.8993 -2.17%
2014-11-10 0 9.210 9.200 9.210 9.180 9.510 88,420,871 830,420,346 9.3917 4.979 4.973 4.979 4.963 5.141 163,565,125 5.0770 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 4.963 4.963 4.968 4.946 5.038 211,922,698 4.9740 -1.40%
2014-11-06 0 9.310 9.290 9.310 9.220 9.390 41,945,116 390,015,774 9.2982 5.033 5.022 5.033 4.984 5.076 77,592,067 5.0265 -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 5.060 5.060 5.065 5.022 5.179 204,316,186 5.0785 -2.50%
2014-11-04 0 9.600 9.590 9.600 9.460 9.690 85,011,796 817,899,201 9.6210 5.190 5.184 5.190 5.114 5.238 157,258,856 5.2010 0.42%
2014-11-03 0 9.560 9.540 9.550 9.450 9.680 84,991,784 813,597,817 9.5727 5.168 5.157 5.163 5.109 5.233 157,221,837 5.1748 -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 5.249 5.244 5.254 5.211 5.379 234,271,994 5.2841 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 5.217 5.217 5.222 5.184 5.282 191,642,618 5.2412 -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 5.319 5.319 5.330 5.227 5.357 235,774,677 5.3108 2.82%
2014-10-28 0 9.570 9.550 9.560 9.350 9.630 90,656,917 857,777,752 9.4618 5.173 5.163 5.168 5.054 5.206 167,701,469 5.1149 1.16%
2014-10-27 0 9.460 9.450 9.460 9.380 9.530 56,487,315 534,873,847 9.4689 5.114 5.109 5.114 5.071 5.152 104,492,917 5.1188 -1.25%
2014-10-24 0 9.580 9.590 9.600 9.460 9.680 39,850,846 381,524,439 9.5738 5.179 5.184 5.190 5.114 5.233 73,717,987 5.1755 -0.21%
2014-10-23 0 9.600 9.600 9.610 9.530 9.640 57,681,833 553,089,289 9.5886 5.190 5.190 5.195 5.152 5.211 106,702,593 5.1835 -0.41%
2014-10-22 0 9.640 9.620 9.640 9.420 9.770 103,582,143 993,920,147 9.5955 5.211 5.200 5.211 5.092 5.282 191,611,165 5.1872 2.99%
2014-10-21 0 9.360 9.350 9.360 9.280 9.520 43,617,998 408,372,962 9.3625 5.060 5.054 5.060 5.017 5.146 80,686,643 5.0612 -0.43%
2014-10-20 0 9.400 9.390 9.410 9.380 9.600 76,799,484 728,282,565 9.4829 5.081 5.076 5.087 5.071 5.190 142,067,331 5.1263 0.21%
2014-10-17 0 9.380 9.370 9.380 9.170 9.450 95,080,763 885,838,099 9.3167 5.071 5.065 5.071 4.957 5.109 175,884,909 5.0365 0.97%
2014-10-16 0 9.290 9.270 9.290 9.120 9.390 84,268,641 783,715,127 9.3002 5.022 5.011 5.022 4.930 5.076 155,884,133 5.0275 -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 5.038 5.038 5.044 4.984 5.130 209,634,087 5.0339 -1.89%
2014-10-14 0 9.500 9.490 9.500 9.410 9.630 73,290,708 697,426,770 9.5159 5.136 5.130 5.136 5.087 5.206 135,576,631 5.1442 -0.73%
2014-10-13 0 9.570 9.560 9.580 9.380 9.660 96,640,041 918,476,818 9.5041 5.173 5.168 5.179 5.071 5.222 178,769,336 5.1378 -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 5.233 5.227 5.238 5.168 5.298 197,844,158 5.2307 -2.52%
2014-10-09 0 9.930 9.920 9.930 9.860 10.00 43,483,789 431,094,065 9.9139 5.368 5.363 5.368 5.330 5.406 80,438,377 5.3593 0.51%
2014-10-08 0 9.880 9.880 9.890 9.820 10.00 87,268,015 863,541,098 9.8953 5.341 5.341 5.346 5.309 5.406 161,432,517 5.3492 -1.98%
2014-10-07 0 10.08 10.04 10.08 9.910 10.14 88,328,960 886,140,358 10.032 5.449 5.427 5.449 5.357 5.482 163,395,103 5.4233 0.60%
2014-10-06 0 10.02 10.02 10.04 9.910 10.10 62,311,675 622,944,182 9.9972 5.417 5.417 5.427 5.357 5.460 115,267,094 5.4044 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 5.406 5.406 5.417 5.336 5.471 194,139,113 5.3907 0.50%
2014-09-30 0 9.950 9.940 9.990 9.940 10.10 64,402,318 643,957,694 9.9990 5.379 5.373 5.400 5.373 5.460 119,134,465 5.4053 -1.49%
2014-09-29 0 10.10 10.08 10.10 10.02 10.30 84,375,732 852,872,232 10.108 5.460 5.449 5.460 5.417 5.568 156,082,235 5.4642 -2.13%
2014-09-26 0 10.32 10.28 10.32 10.24 10.40 44,157,275 456,027,488 10.327 5.579 5.557 5.579 5.536 5.622 81,684,224 5.5828 -0.77%
2014-09-25 0 10.40 10.36 10.38 10.32 10.60 77,063,256 805,316,451 10.450 5.622 5.600 5.611 5.579 5.730 142,555,269 5.6492 0.00%
2014-09-24 0 10.40 10.36 10.40 10.12 10.48 74,471,464 771,116,641 10.355 5.622 5.600 5.622 5.471 5.665 137,760,849 5.5975 1.96%
2014-09-23 0 10.20 10.18 10.20 10.06 10.34 80,242,882 820,028,386 10.219 5.514 5.503 5.514 5.438 5.590 148,437,092 5.5244 -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 5.546 5.536 5.546 5.503 5.633 197,681,220 5.5568 -2.47%
2014-09-19 0 10.52 10.50 10.52 10.40 10.62 84,918,011 892,101,586 10.505 5.687 5.676 5.687 5.622 5.741 157,085,368 5.6791 -0.38%
2014-09-18 0 10.56 10.54 10.60 10.44 10.64 64,697,081 681,915,114 10.540 5.709 5.698 5.730 5.644 5.752 119,679,732 5.6978 -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 5.795 5.795 5.806 5.687 5.871 224,693,488 5.7764 3.88%
2014-09-16 0 10.32 10.30 10.32 10.30 10.52 63,522,102 659,929,298 10.389 5.579 5.568 5.579 5.568 5.687 117,506,200 5.6161 -1.15%
2014-09-15 0 10.44 10.44 10.46 10.32 10.52 84,656,279 883,776,907 10.440 5.644 5.644 5.655 5.579 5.687 156,601,204 5.6435 -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 5.698 5.687 5.698 5.633 5.763 219,049,394 5.7046 -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 5.773 5.763 5.773 5.752 5.860 207,529,985 5.7997 -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 5.865 5.865 5.886 5.854 5.960 197,739,616 5.8983 -3.49%
2014-09-08 0 11.46 11.44 11.48 11.38 11.58 45,639,272 523,357,377 11.467 6.077 6.067 6.088 6.035 6.141 86,064,894 6.0810 -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 6.088 6.067 6.088 6.013 6.204 180,738,190 6.0877 -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 6.162 6.151 6.162 6.088 6.204 203,154,920 6.1532 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 6.098 6.088 6.098 5.886 6.098 216,345,355 6.0404 3.05%
2014-09-02 0 11.16 11.14 11.16 10.88 11.24 73,737,963 817,495,804 11.086 5.918 5.907 5.918 5.770 5.960 139,052,392 5.8790 -0.53%
2014-09-01 0 11.22 11.20 11.22 10.92 11.28 84,242,807 941,805,130 11.180 5.950 5.939 5.950 5.791 5.982 158,862,048 5.9284 2.00%
2014-08-29 0 11.00 10.94 11.00 10.82 11.04 69,350,951 759,039,102 10.945 5.833 5.801 5.833 5.738 5.854 130,779,523 5.8040 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 5.812 5.801 5.812 5.770 6.024 174,988,962 5.8792 -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 5.982 5.960 5.971 5.907 6.035 206,852,734 5.9844 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 5.960 5.960 5.971 5.833 5.982 273,269,826 5.9224 2.37%
2014-08-25 0 10.98 10.96 10.98 10.82 11.06 88,028,917 965,220,176 10.965 5.823 5.812 5.823 5.738 5.865 166,001,758 5.8145 0.92%
2014-08-22 0 10.88 10.88 10.90 10.68 10.90 50,963,978 551,743,161 10.826 5.770 5.770 5.780 5.663 5.780 96,106,032 5.7410 1.30%
2014-08-21 0 10.74 10.74 10.78 10.60 10.82 64,934,144 696,490,978 10.726 5.695 5.695 5.717 5.621 5.738 122,450,467 5.6879 -0.19%
2014-08-20 0 10.76 10.74 10.78 10.70 10.90 45,102,513 485,646,511 10.768 5.706 5.695 5.717 5.674 5.780 85,052,693 5.7099 -0.92%
2014-08-19 0 10.86 10.86 10.88 10.74 10.90 65,316,202 708,711,927 10.850 5.759 5.759 5.770 5.695 5.780 123,170,939 5.7539 0.93%
2014-08-18 0 10.76 10.74 10.76 10.64 10.84 68,120,743 731,350,426 10.736 5.706 5.695 5.706 5.642 5.748 128,459,641 5.6932 0.19%
2014-08-15 0 10.74 10.74 10.78 10.66 10.82 59,878,608 644,385,880 10.762 5.695 5.695 5.717 5.653 5.738 112,916,920 5.7067 0.56%
2014-08-14 0 10.68 10.68 10.72 10.64 10.90 77,714,571 836,690,956 10.766 5.663 5.663 5.685 5.642 5.780 146,551,336 5.7092 -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 5.759 5.759 5.770 5.610 5.801 246,467,043 5.7011 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 5.727 5.727 5.738 5.610 5.738 232,761,554 5.6762 2.27%
2014-08-11 0 10.56 10.56 10.58 10.34 10.58 91,875,863 963,295,494 10.485 5.600 5.600 5.610 5.483 5.610 173,256,190 5.5599 3.13%
2014-08-08 0 10.24 10.22 10.24 10.02 10.40 80,143,778 819,593,869 10.227 5.430 5.420 5.430 5.313 5.515 151,132,247 5.4230 1.19%
2014-08-07 0 10.12 10.10 10.12 10.06 10.12 52,842,121 534,090,347 10.107 5.367 5.356 5.367 5.335 5.367 99,647,766 5.3598 0.00%
2014-08-06 0 10.12 10.10 10.12 10.00 10.14 61,609,313 621,917,957 10.095 5.367 5.356 5.367 5.303 5.377 116,180,621 5.3530 0.00%
2014-08-05 0 10.12 10.10 10.12 10.04 10.20 52,692,566 533,473,644 10.124 5.367 5.356 5.367 5.324 5.409 99,365,741 5.3688 0.20%
2014-08-04 0 10.10 10.10 10.12 10.08 10.28 81,285,755 825,073,213 10.150 5.356 5.356 5.367 5.345 5.451 153,285,746 5.3826 -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 5.377 5.356 5.367 5.345 5.398 217,584,383 5.3778 -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 5.398 5.388 5.398 5.356 5.579 310,969,995 5.4060 -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 5.536 5.526 5.536 5.483 5.695 331,916,772 5.5748 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 5.536 5.526 5.536 5.473 5.653 315,902,965 5.5335 -2.25%
2014-07-28 0 10.68 10.66 10.68 10.64 10.90 75,837,850 815,043,585 10.747 5.663 5.653 5.663 5.642 5.780 143,012,283 5.6991 -1.29%
2014-07-25 0 10.82 10.82 10.84 10.72 10.84 82,703,736 891,979,129 10.785 5.738 5.738 5.748 5.685 5.748 155,959,723 5.7193 -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 5.780 5.780 5.791 5.632 5.823 283,916,114 5.7352 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 5.727 5.717 5.727 5.568 5.727 243,333,541 5.6725 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 5.557 5.547 5.557 5.409 5.568 181,413,539 5.5174 3.15%
2014-07-21 0 10.16 10.16 10.18 10.14 10.30 63,393,069 649,198,806 10.241 5.388 5.388 5.398 5.377 5.462 119,544,364 5.4306 -0.20%
2014-07-18 0 10.18 10.16 10.20 10.02 10.20 41,228,760 418,086,183 10.141 5.398 5.388 5.409 5.313 5.409 77,747,709 5.3775 0.20%
2014-07-17 0 10.16 10.14 10.18 10.08 10.22 69,038,559 700,251,611 10.143 5.388 5.377 5.398 5.345 5.420 130,190,425 5.3787 -0.20%
2014-07-16 0 10.18 10.16 10.18 10.02 10.18 60,521,949 612,851,068 10.126 5.398 5.388 5.398 5.313 5.398 114,130,109 5.3698 0.99%
2014-07-15 0 10.08 10.06 10.10 10.00 10.10 70,294,692 706,840,657 10.055 5.345 5.335 5.356 5.303 5.356 132,559,196 5.3323 0.90%
2014-07-14 0 9.990 9.980 9.990 9.920 10.04 62,805,969 626,802,277 9.9800 5.298 5.292 5.298 5.260 5.324 118,437,232 5.2923 0.81%
2014-07-11 0 9.910 9.910 9.920 9.760 9.920 72,218,078 713,945,387 9.8860 5.255 5.255 5.260 5.176 5.260 136,186,248 5.2424 1.12%
2014-07-10 0 9.800 9.780 9.790 9.710 9.860 72,688,049 712,570,934 9.8031 5.197 5.186 5.192 5.149 5.229 137,072,502 5.1985 1.55%
2014-07-09 0 9.650 9.640 9.650 9.560 9.770 56,651,037 546,640,231 9.6493 5.117 5.112 5.117 5.070 5.181 106,830,483 5.1169 -1.53%
2014-07-08 0 9.800 9.790 9.810 9.720 9.810 39,554,458 386,556,239 9.7728 5.197 5.192 5.202 5.154 5.202 74,590,371 5.1824 0.20%
2014-07-07 0 9.780 9.760 9.780 9.700 9.810 38,017,080 370,584,259 9.7478 5.186 5.176 5.186 5.144 5.202 71,691,239 5.1692 -0.31%
2014-07-04 0 9.810 9.800 9.810 9.780 9.920 41,862,427 411,945,391 9.8405 5.202 5.197 5.202 5.186 5.260 78,942,655 5.2183 0.00%
2014-07-03 0 9.810 9.800 9.820 9.790 9.980 90,673,455 895,844,823 9.8799 5.202 5.197 5.207 5.192 5.292 170,988,732 5.2392 -1.21%
2014-07-02 0 9.930 9.930 9.940 9.810 9.950 79,215,684 782,963,158 9.8839 5.266 5.266 5.271 5.202 5.276 149,382,081 5.2413 1.43%
2014-06-30 0 9.790 9.780 9.800 9.720 9.880 75,274,924 739,381,809 9.8224 5.192 5.186 5.197 5.154 5.239 141,950,738 5.2087 0.41%
2014-06-27 0 9.750 9.750 9.760 9.720 9.860 65,942,004 643,499,239 9.7586 5.170 5.170 5.176 5.154 5.229 124,351,054 5.1749 -0.71%
2014-06-26 0 9.820 9.810 9.820 9.590 9.830 71,358,868 697,318,865 9.7720 5.207 5.202 5.207 5.085 5.213 134,565,980 5.1820 2.51%
2014-06-25 0 9.580 9.580 9.590 9.490 9.660 43,119,023 412,759,010 9.5726 5.080 5.080 5.085 5.032 5.123 81,312,299 5.0762 -0.42%
2014-06-24 0 9.620 9.620 9.630 9.560 9.690 47,859,095 460,197,646 9.6157 5.101 5.101 5.107 5.070 5.139 90,250,956 5.0991 -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 5.123 5.123 5.128 5.075 5.218 221,749,833 5.1575 -0.51%
2014-06-20 0 9.710 9.710 9.720 9.670 9.770 83,861,685 814,503,512 9.7125 5.149 5.149 5.154 5.128 5.181 158,143,342 5.1504 0.41%
2014-06-19 0 9.670 9.680 9.690 9.650 9.770 87,567,250 849,679,785 9.7032 5.128 5.133 5.139 5.117 5.181 165,131,163 5.1455 0.83%
2014-06-18 0 9.590 9.590 9.600 9.510 9.610 52,461,651 502,876,969 9.5856 5.085 5.085 5.091 5.043 5.096 98,930,290 5.0831 0.42%
2014-06-17 0 9.550 9.540 9.550 9.480 9.590 44,723,636 427,265,131 9.5535 5.064 5.059 5.064 5.027 5.085 84,338,220 5.0661 -0.31%
2014-06-16 0 9.580 9.580 9.590 9.460 9.630 69,319,043 663,593,201 9.5730 5.080 5.080 5.085 5.017 5.107 130,719,352 5.0765 0.95%
2014-06-13 0 9.490 9.450 9.460 9.430 9.540 57,335,333 544,662,365 9.4996 5.032 5.011 5.017 5.001 5.059 108,120,904 5.0375 0.42%
2014-06-12 0 9.450 9.440 9.450 9.400 9.550 40,428,879 382,290,049 9.4559 5.011 5.006 5.011 4.985 5.064 76,239,322 5.0143 -0.53%
2014-06-11 0 9.500 9.480 9.500 9.450 9.560 45,557,177 432,398,450 9.4913 5.038 5.027 5.038 5.011 5.070 85,910,082 5.0332 0.00%
2014-06-10 0 9.500 9.480 9.490 9.410 9.520 78,509,408 744,563,573 9.4837 5.038 5.027 5.032 4.990 5.048 148,050,211 5.0291 1.17%
2014-06-09 0 9.390 9.370 9.390 9.290 9.400 45,882,542 429,994,617 9.3716 4.979 4.969 4.979 4.926 4.985 86,523,643 4.9697 0.21%
2014-06-06 0 9.370 9.360 9.390 9.310 9.430 52,497,384 492,365,472 9.3789 4.969 4.964 4.979 4.937 5.001 98,997,674 4.9735 -0.11%
2014-06-05 0 9.380 9.380 9.390 9.220 9.400 50,277,403 470,318,182 9.3545 4.974 4.974 4.979 4.889 4.985 94,811,314 4.9606 0.75%
2014-06-04 0 9.310 9.300 9.310 9.230 9.410 46,677,564 435,326,533 9.3262 4.937 4.932 4.937 4.895 4.990 88,022,867 4.9456 -0.32%
2014-06-03 0 9.340 9.320 9.330 9.270 9.350 62,529,355 581,916,358 9.3063 4.953 4.942 4.948 4.916 4.958 117,915,603 4.9350 0.97%
2014-05-30 0 9.250 9.230 9.260 9.200 9.330 80,748,025 749,211,109 9.2784 4.905 4.895 4.910 4.879 4.948 152,271,714 4.9202 0.33%
2014-05-29 0 9.220 9.210 9.230 9.170 9.320 64,320,397 595,120,998 9.2524 4.889 4.884 4.895 4.863 4.942 121,293,086 4.9065 -0.43%
2014-05-28 0 9.260 9.260 9.280 9.110 9.370 86,886,093 805,410,735 9.2697 4.910 4.910 4.921 4.831 4.969 163,846,661 4.9156 0.41%
2014-05-27 0 9.420 9.420 9.430 9.300 9.430 41,024,918 383,698,888 9.3528 4.890 4.890 4.895 4.828 4.895 79,025,703 4.8554 0.32%
2014-05-26 0 9.390 9.380 9.390 9.290 9.500 49,454,725 463,360,508 9.3694 4.875 4.869 4.875 4.823 4.932 95,263,918 4.8640 -0.63%
2014-05-23 0 9.450 9.450 9.460 9.420 9.500 58,674,959 555,476,822 9.4670 4.906 4.906 4.911 4.890 4.932 113,024,721 4.9146 -0.21%
2014-05-22 0 9.470 9.450 9.480 9.320 9.480 86,599,825 814,851,983 9.4094 4.916 4.906 4.921 4.838 4.921 166,815,984 4.8847 1.83%
2014-05-21 0 9.300 9.290 9.300 9.220 9.350 63,290,726 588,796,589 9.3030 4.828 4.823 4.828 4.786 4.854 121,916,006 4.8295 0.22%
2014-05-20 0 9.280 9.280 9.290 9.240 9.340 74,630,767 693,628,335 9.2941 4.818 4.818 4.823 4.797 4.849 143,760,162 4.8249 0.00%
2014-05-19 0 9.280 9.280 9.290 9.110 9.320 81,361,889 750,598,273 9.2254 4.818 4.818 4.823 4.729 4.838 156,726,224 4.7892 0.54%
2014-05-16 0 9.230 9.210 9.230 9.100 9.250 63,751,149 586,225,959 9.1955 4.792 4.781 4.792 4.724 4.802 122,802,912 4.7737 0.22%
2014-05-15 0 9.210 9.200 9.210 9.130 9.290 49,925,593 459,353,987 9.2008 4.781 4.776 4.781 4.740 4.823 96,170,944 4.7764 -0.22%
2014-05-14 0 9.230 9.230 9.250 9.180 9.330 97,153,481 896,571,409 9.2284 4.792 4.792 4.802 4.766 4.844 187,145,338 4.7908 -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 4.797 4.792 4.797 4.709 4.802 260,677,647 4.7567 2.78%
2014-05-12 0 8.990 8.980 8.990 8.840 9.060 85,662,668 770,621,190 8.9960 4.667 4.662 4.667 4.589 4.703 165,010,752 4.6701 0.56%
2014-05-09 0 8.940 8.940 8.960 8.810 8.970 54,824,195 489,346,808 8.9257 4.641 4.641 4.651 4.574 4.657 105,607,050 4.6337 0.11%
2014-05-08 0 8.930 8.920 8.940 8.820 8.990 89,875,923 803,142,736 8.9361 4.636 4.631 4.641 4.579 4.667 173,126,684 4.6390 1.71%
2014-05-07 0 8.780 8.770 8.800 8.690 8.870 72,050,530 632,363,864 8.7767 4.558 4.553 4.568 4.511 4.605 138,789,889 4.5563 0.11%
2014-05-05 0 8.770 8.760 8.780 8.690 8.930 60,036,405 525,984,853 8.7611 4.553 4.548 4.558 4.511 4.636 115,647,254 4.5482 -1.90%
2014-05-02 0 8.940 8.930 8.940 8.790 8.960 71,582,207 637,333,976 8.9035 4.641 4.636 4.641 4.563 4.651 137,887,765 4.6221 -0.45%
2014-04-30 0 8.980 8.960 8.970 8.890 8.980 95,063,958 850,116,178 8.9426 4.662 4.651 4.657 4.615 4.662 183,120,321 4.6424 0.11%
2014-04-29 0 8.970 8.960 8.980 8.850 8.990 81,165,076 724,012,948 8.9203 4.657 4.651 4.662 4.594 4.667 156,347,106 4.6308 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 4.646 4.641 4.646 4.532 4.651 231,531,053 4.6126 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 4.568 4.568 4.574 4.532 4.584 236,473,969 4.5635 -0.34%
2014-04-24 0 8.830 8.820 8.840 8.760 8.850 69,011,206 607,457,372 8.8023 4.584 4.579 4.589 4.548 4.594 132,935,283 4.5696 0.68%
2014-04-23 0 8.770 8.760 8.780 8.700 8.790 53,437,981 467,609,468 8.7505 4.553 4.548 4.558 4.516 4.563 102,936,806 4.5427 0.11%
2014-04-22 0 8.760 8.760 8.770 8.600 8.850 66,647,356 583,109,324 8.7492 4.548 4.548 4.553 4.465 4.594 128,381,833 4.5420 -0.23%
2014-04-17 0 8.780 8.760 8.790 8.680 8.820 55,088,648 481,888,632 8.7475 4.558 4.548 4.563 4.506 4.579 106,116,462 4.5411 0.46%
2014-04-16 0 8.740 8.730 8.750 8.620 8.830 74,314,956 648,754,064 8.7298 4.537 4.532 4.542 4.475 4.584 143,151,820 4.5319 0.69%
2014-04-15 0 8.680 8.680 8.690 8.640 8.880 70,616,474 615,340,224 8.7138 4.506 4.506 4.511 4.485 4.610 136,027,487 4.5236 -1.92%
2014-04-14 0 8.850 8.850 8.860 8.840 8.950 52,579,976 466,870,507 8.8792 4.594 4.594 4.600 4.589 4.646 101,284,044 4.6095 0.00%
2014-04-11 0 8.850 8.830 8.850 8.770 8.950 100,620,948 889,185,000 8.8370 4.594 4.584 4.594 4.553 4.646 193,824,670 4.5876 -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 4.600 4.594 4.600 4.449 4.662 317,823,246 4.5540 1.61%
2014-04-09 0 8.720 8.710 8.720 8.660 8.780 88,666,306 773,340,728 8.7219 4.527 4.522 4.527 4.496 4.558 170,796,616 4.5278 -0.11%
2014-04-08 0 8.730 8.730 8.740 8.700 8.800 84,847,469 741,712,739 8.7417 4.532 4.532 4.537 4.516 4.568 163,440,446 4.5381 0.34%
2014-04-07 0 8.700 8.700 8.710 8.590 8.790 61,708,676 535,912,399 8.6846 4.516 4.516 4.522 4.459 4.563 118,868,526 4.5084 0.12%
2014-04-04 0 8.690 8.690 8.700 8.590 8.790 95,198,291 828,544,460 8.7034 4.511 4.511 4.516 4.459 4.563 183,379,084 4.5182 1.16%
2014-04-03 0 8.590 8.570 8.580 8.510 8.680 65,998,059 568,358,851 8.6118 4.459 4.449 4.454 4.418 4.506 127,131,102 4.4707 0.47%
2014-04-02 0 8.550 8.550 8.560 8.460 8.570 68,584,792 584,420,115 8.5211 4.439 4.439 4.444 4.392 4.449 132,113,888 4.4236 -0.12%
2014-04-01 0 8.560 8.560 8.570 8.430 8.590 71,276,394 608,277,163 8.5341 4.444 4.444 4.449 4.376 4.459 137,298,682 4.4303 1.30%
2014-03-31 0 8.450 8.440 8.450 8.420 8.550 95,192,996 807,163,326 8.4792 4.387 4.381 4.387 4.371 4.439 183,368,885 4.4019 -0.47%
2014-03-28 0 8.490 8.490 8.500 8.430 8.540 108,861,947 925,961,132 8.5058 4.407 4.407 4.413 4.376 4.433 209,699,186 4.4157 0.83%
2014-03-27 0 8.420 8.410 8.420 8.290 8.470 112,564,890 945,183,452 8.3968 4.371 4.366 4.371 4.304 4.397 216,832,111 4.3591 0.72%
2014-03-26 0 8.360 8.350 8.360 8.280 8.380 109,872,534 915,497,877 8.3324 4.340 4.335 4.340 4.298 4.350 211,645,865 4.3256 1.70%
2014-03-25 0 8.220 8.220 8.230 8.190 8.320 83,844,827 691,160,976 8.2433 4.267 4.267 4.272 4.252 4.319 161,509,072 4.2794 -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 4.304 4.304 4.309 4.210 4.330 409,030,041 4.2614 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 4.080 4.101 4.112 4.003 4.137 259,973,172 4.0758 3.15%
2014-03-20 0 7.620 7.600 7.620 7.540 7.780 64,179,090 489,738,702 7.6308 3.956 3.945 3.956 3.914 4.039 123,627,248 3.9614 -0.91%
2014-03-19 0 7.690 7.680 7.690 7.610 7.730 39,985,414 306,736,367 7.6712 3.992 3.987 3.992 3.951 4.013 77,023,322 3.9824 0.00%
2014-03-18 0 7.690 7.680 7.690 7.620 7.750 59,994,385 460,136,075 7.6697 3.992 3.987 3.992 3.956 4.023 115,566,312 3.9816 0.00%
2014-03-17 0 7.690 7.670 7.690 7.630 7.830 69,579,869 534,950,671 7.6883 3.992 3.982 3.992 3.961 4.065 134,030,690 3.9913 0.26%
2014-03-14 0 7.670 7.660 7.670 7.600 7.680 63,683,630 486,450,239 7.6385 3.982 3.977 3.982 3.945 3.987 122,672,851 3.9654 -0.39%
2014-03-13 0 7.700 7.700 7.710 7.650 7.870 56,079,285 433,726,599 7.7342 3.997 3.997 4.003 3.971 4.086 108,024,712 4.0151 -1.03%
2014-03-12 0 7.780 7.770 7.780 7.670 7.790 80,403,183 621,099,446 7.7248 4.039 4.034 4.039 3.982 4.044 154,879,483 4.0102 -1.27%
2014-03-11 0 7.880 7.890 7.900 7.880 8.000 53,590,169 425,218,885 7.9346 4.091 4.096 4.101 4.091 4.153 103,229,964 4.1191 -1.25%
2014-03-10 0 7.980 7.970 7.980 7.900 8.100 87,633,460 701,108,205 8.0005 4.143 4.137 4.143 4.101 4.205 168,807,060 4.1533 -1.48%
2014-03-07 0 8.100 8.100 8.110 8.080 8.200 65,392,334 533,008,324 8.1509 4.205 4.205 4.210 4.195 4.257 125,964,302 4.2314 0.00%
2014-03-06 0 8.100 8.090 8.100 8.070 8.210 61,255,822 498,063,729 8.1309 4.205 4.200 4.205 4.189 4.262 117,996,200 4.2210 0.50%
2014-03-05 0 8.060 8.060 8.070 8.040 8.300 101,117,480 818,230,317 8.0919 4.184 4.184 4.189 4.174 4.309 194,781,132 4.2008 -2.18%
2014-03-04 0 8.240 8.250 8.260 8.090 8.270 110,432,597 904,588,183 8.1913 4.278 4.283 4.288 4.200 4.293 212,724,706 4.2524 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 4.200 4.195 4.200 4.143 4.247 257,070,065 4.2028 -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 4.247 4.236 4.247 4.236 4.356 403,127,557 4.2956 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 4.231 4.231 4.236 4.148 4.278 261,810,652 4.2196 1.87%
2014-02-26 0 8.000 8.000 8.010 7.860 8.050 87,804,133 700,330,320 7.9761 4.153 4.153 4.158 4.080 4.179 169,135,825 4.1406 1.27%
2014-02-25 0 7.900 7.900 7.910 7.840 8.010 80,718,532 640,100,880 7.9300 4.101 4.101 4.106 4.070 4.158 155,486,935 4.1168 0.00%
2014-02-24 0 7.900 7.900 7.910 7.810 8.100 102,404,521 806,193,059 7.8726 4.101 4.101 4.106 4.054 4.205 197,260,340 4.0869 -2.71%
2014-02-21 0 8.120 8.100 8.120 8.040 8.210 86,510,282 701,682,071 8.1110 4.215 4.205 4.215 4.174 4.262 166,643,499 4.2107 -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 4.231 4.226 4.231 4.158 4.309 523,462,077 4.2340 2.52%
2014-02-19 0 7.950 7.940 7.950 7.850 7.980 79,723,700 631,912,011 7.9263 4.127 4.122 4.127 4.075 4.143 153,570,604 4.1148 0.51%
2014-02-18 0 7.910 7.890 7.900 7.810 7.930 47,645,959 375,726,976 7.8858 4.106 4.096 4.101 4.054 4.117 91,779,718 4.0938 -0.38%
2014-02-17 0 7.940 7.920 7.930 7.860 7.940 48,637,830 384,728,465 7.9101 4.122 4.112 4.117 4.080 4.122 93,690,345 4.1064 1.53%
2014-02-14 0 7.820 7.820 7.830 7.750 7.920 65,134,552 509,068,485 7.8156 4.060 4.060 4.065 4.023 4.112 125,467,741 4.0574 0.13%
2014-02-13 0 7.810 7.800 7.810 7.760 7.930 73,135,461 572,946,817 7.8340 4.054 4.049 4.054 4.028 4.117 140,879,775 4.0669 -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 4.122 4.117 4.122 4.080 4.143 296,311,971 4.1132 2.06%
2014-02-11 0 7.780 7.770 7.780 7.700 7.830 119,648,620 931,470,183 7.7850 4.039 4.034 4.039 3.997 4.065 230,477,398 4.0415 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 3.982 3.977 3.982 3.919 4.028 273,588,643 3.9994 1.59%
2014-02-07 0 7.550 7.540 7.550 7.490 7.650 101,480,172 765,741,351 7.5457 3.919 3.914 3.919 3.888 3.971 195,479,780 3.9172 1.62%
2014-02-06 0 7.430 7.420 7.450 7.350 7.550 95,360,615 712,113,548 7.4676 3.857 3.852 3.868 3.816 3.919 183,691,767 3.8767 0.54%
2014-02-05 0 7.390 7.380 7.390 7.320 7.480 93,708,550 689,744,190 7.3605 3.836 3.831 3.836 3.800 3.883 180,509,418 3.8211 0.82%
2014-02-04 0 7.330 7.340 7.350 7.310 7.430 104,314,579 765,908,271 7.3423 3.805 3.810 3.816 3.795 3.857 200,939,657 3.8116 -2.40%
2014-01-30 0 7.510 7.490 7.510 7.380 7.570 107,546,736 802,018,341 7.4574 3.899 3.888 3.899 3.831 3.930 207,165,714 3.8714 -1.44%
2014-01-29 0 7.620 7.620 7.630 7.620 7.760 107,275,945 823,832,089 7.6796 3.956 3.956 3.961 3.956 4.028 206,644,094 3.9867 -0.91%
2014-01-28 0 7.690 7.690 7.700 7.630 7.780 124,376,457 957,157,949 7.6957 3.992 3.992 3.997 3.961 4.039 239,584,561 3.9951 -0.65%
2014-01-27 0 7.740 7.740 7.750 7.700 7.840 95,962,618 744,914,385 7.7625 4.018 4.018 4.023 3.997 4.070 184,851,396 4.0298 -1.65%
2014-01-24 0 7.870 7.850 7.870 7.820 7.910 96,892,911 762,116,524 7.8656 4.086 4.075 4.086 4.060 4.106 186,643,406 4.0833 -0.76%
2014-01-23 0 7.930 7.930 7.940 7.910 8.130 88,600,828 706,033,863 7.9687 4.117 4.117 4.122 4.106 4.221 170,670,487 4.1368 -1.25%
2014-01-22 0 8.030 8.010 8.030 7.950 8.070 88,912,021 712,181,295 8.0100 4.169 4.158 4.169 4.127 4.189 171,269,934 4.1582 -0.50%
2014-01-21 0 8.070 8.080 8.090 8.050 8.160 78,017,646 632,945,448 8.1128 4.189 4.195 4.200 4.179 4.236 150,284,257 4.2117 0.25%
2014-01-20 0 8.050 8.040 8.050 7.970 8.130 56,464,840 454,846,283 8.0554 4.179 4.174 4.179 4.137 4.221 108,767,401 4.1818 -0.62%
2014-01-17 0 8.100 8.100 8.110 7.900 8.180 73,817,399 594,672,307 8.0560 4.205 4.205 4.210 4.101 4.247 142,193,383 4.1821 0.62%
2014-01-16 0 8.050 8.040 8.050 7.950 8.080 77,083,684 618,526,986 8.0241 4.179 4.174 4.179 4.127 4.195 148,485,180 4.1656 0.50%
2014-01-15 0 8.010 8.010 8.020 7.980 8.080 34,966,980 280,567,842 8.0238 4.158 4.158 4.163 4.143 4.195 67,356,385 4.1654 0.38%
2014-01-14 0 7.980 7.980 7.990 7.920 8.040 54,925,700 437,314,596 7.9619 4.143 4.143 4.148 4.112 4.174 105,802,578 4.1333 -0.62%
2014-01-13 0 8.030 8.030 8.040 7.980 8.120 37,471,657 301,316,174 8.0412 4.169 4.169 4.174 4.143 4.215 72,181,108 4.1744 0.37%
2014-01-10 0 8.000 7.990 8.000 7.940 8.030 77,047,461 615,835,818 7.9929 4.153 4.148 4.153 4.122 4.169 148,415,404 4.1494 0.00%
2014-01-09 0 8.000 8.000 8.010 8.000 8.110 87,365,900 702,595,062 8.0420 4.153 4.153 4.158 4.153 4.210 168,291,663 4.1749 -1.36%
2014-01-08 0 8.110 8.100 8.120 8.020 8.140 102,055,893 825,488,575 8.0886 4.210 4.205 4.215 4.163 4.226 196,588,783 4.1991 0.25%
2014-01-07 0 8.090 8.080 8.090 8.020 8.160 75,045,733 607,372,439 8.0934 4.200 4.195 4.200 4.163 4.236 144,559,505 4.2015 -0.61%
2014-01-06 0 8.140 8.140 8.150 8.020 8.180 66,144,441 535,986,904 8.1033 4.226 4.226 4.231 4.163 4.247 127,413,075 4.2067 -0.73%
2014-01-03 0 8.200 8.190 8.200 8.160 8.320 100,428,762 825,019,469 8.2150 4.257 4.252 4.257 4.236 4.319 193,454,464 4.2647 -3.07%
2014-01-02 0 8.460 8.440 8.450 8.370 8.550 48,167,765 405,602,918 8.4206 4.392 4.381 4.387 4.345 4.439 92,784,866 4.3714 -0.47%
2013-12-31 0 8.500 8.490 8.530 8.450 8.550 28,142,357 239,276,713 8.5024 4.413 4.407 4.428 4.387 4.439 54,210,213 4.4139 0.24%
2013-12-30 0 8.480 8.470 8.490 8.410 8.600 55,811,597 473,286,011 8.4801 4.402 4.397 4.407 4.366 4.465 107,509,068 4.4023 -0.24%
2013-12-27 0 8.500 8.500 8.510 8.450 8.550 37,953,959 322,778,022 8.5045 4.413 4.413 4.418 4.387 4.439 73,110,160 4.4150 -0.47%
2013-12-24 0 8.540 8.530 8.540 8.430 8.590 37,323,903 318,246,076 8.5266 4.433 4.428 4.433 4.376 4.459 71,896,492 4.4264 1.07%
2013-12-23 0 8.450 8.440 8.460 8.400 8.500 39,870,453 337,307,428 8.4601 4.387 4.381 4.392 4.361 4.413 76,801,874 4.3919 0.12%
2013-12-20 0 8.440 8.440 8.460 8.400 8.570 70,020,312 591,973,084 8.4543 4.381 4.381 4.392 4.361 4.449 134,879,109 4.3889 -0.47%
2013-12-19 0 8.480 8.470 8.490 8.410 8.680 83,004,678 708,184,497 8.5319 4.402 4.397 4.407 4.366 4.506 159,890,705 4.4292 -1.40%
2013-12-18 0 8.600 8.580 8.590 8.500 8.700 54,164,634 465,690,180 8.5977 4.465 4.454 4.459 4.413 4.516 104,336,547 4.4633 0.58%
2013-12-17 0 8.550 8.550 8.560 8.500 8.710 94,943,679 814,436,238 8.5781 4.439 4.439 4.444 4.413 4.522 182,888,629 4.4532 -1.16%
2013-12-16 0 8.650 8.650 8.660 8.610 8.720 48,539,032 420,264,836 8.6583 4.491 4.491 4.496 4.470 4.527 93,500,032 4.4948 -0.80%
2013-12-13 0 8.720 8.710 8.720 8.610 8.830 66,244,596 577,804,292 8.7223 4.527 4.522 4.527 4.470 4.584 127,606,002 4.5280 0.35%
2013-12-12 0 8.690 8.670 8.680 8.650 8.750 73,798,298 641,372,882 8.6909 4.511 4.501 4.506 4.491 4.542 142,156,589 4.5117 -0.80%
2013-12-11 0 8.760 8.750 8.770 8.720 8.990 109,279,482 962,623,916 8.8088 4.548 4.542 4.553 4.527 4.667 210,503,478 4.5730 -2.56%
2013-12-10 0 8.990 8.980 8.990 8.950 9.070 54,372,828 489,270,312 8.9984 4.667 4.662 4.667 4.646 4.709 104,737,588 4.6714 -0.99%
2013-12-09 0 9.080 9.080 9.100 9.060 9.250 54,968,930 501,643,203 9.1259 4.714 4.714 4.724 4.703 4.802 105,885,851 4.7376 -0.66%
2013-12-06 0 9.140 9.150 9.160 9.010 9.180 75,612,531 689,376,550 9.1172 4.745 4.750 4.755 4.677 4.766 145,651,319 4.7331 0.88%
2013-12-05 0 9.060 9.040 9.050 8.920 9.090 77,419,260 697,164,796 9.0051 4.703 4.693 4.698 4.631 4.719 149,131,595 4.6748 1.00%
2013-12-04 0 8.970 8.960 8.970 8.960 9.100 87,602,704 789,678,112 9.0143 4.657 4.651 4.657 4.651 4.724 168,747,815 4.6796 -1.64%
2013-12-03 0 9.120 9.120 9.140 9.040 9.150 60,568,782 551,359,936 9.1030 4.735 4.735 4.745 4.693 4.750 116,672,764 4.7257 -0.98%
2013-12-02 0 9.210 9.200 9.220 9.100 9.270 78,670,285 721,274,754 9.1683 4.781 4.776 4.786 4.724 4.812 151,541,426 4.7596 0.44%
2013-11-29 0 9.170 9.160 9.170 9.110 9.200 34,111,248 311,998,694 9.1465 4.760 4.755 4.760 4.729 4.776 65,708,001 4.7483 0.77%
2013-11-28 0 9.100 9.100 9.120 9.090 9.340 75,116,063 690,895,386 9.1977 4.724 4.724 4.735 4.719 4.849 144,694,980 4.7748 -0.98%
2013-11-27 0 9.190 9.180 9.190 9.120 9.280 99,840,503 917,330,672 9.1880 4.771 4.766 4.771 4.735 4.818 192,321,310 4.7698 -0.43%
2013-11-26 0 9.230 9.220 9.230 9.180 9.310 81,480,242 752,251,628 9.2323 4.792 4.786 4.792 4.766 4.833 156,954,206 4.7928 -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 4.838 4.844 4.849 4.812 4.885 206,792,868 4.8482 -1.06%
2013-11-22 0 9.420 9.420 9.430 9.340 9.600 88,012,427 832,086,539 9.4542 4.890 4.890 4.895 4.849 4.984 169,537,059 4.9080 -0.21%
2013-11-21 0 9.440 9.440 9.450 9.420 9.570 62,249,944 590,193,525 9.4810 4.901 4.901 4.906 4.890 4.968 119,911,162 4.9219 -1.56%
2013-11-20 0 9.590 9.580 9.590 9.460 9.640 89,195,109 851,608,520 9.5477 4.978 4.973 4.978 4.911 5.004 171,815,242 4.9565 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 4.927 4.937 4.942 4.828 5.010 518,031,290 4.9276 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 4.807 4.802 4.807 4.683 4.823 445,530,141 4.7663 4.87%
2013-11-15 0 8.830 8.820 8.830 8.650 8.830 110,592,846 971,280,355 8.7825 4.584 4.579 4.584 4.491 4.584 213,033,392 4.5593 2.79%
2013-11-14 0 8.590 8.570 8.580 8.540 8.650 40,927,315 352,065,046 8.6022 4.459 4.449 4.454 4.433 4.491 78,837,692 4.4657 1.06%
2013-11-13 0 8.500 8.510 8.520 8.500 8.630 108,978,081 931,880,947 8.5511 4.413 4.418 4.423 4.413 4.480 209,922,893 4.4392 -2.41%
2013-11-12 0 8.710 8.710 8.730 8.700 8.810 56,645,373 495,223,630 8.7425 4.522 4.522 4.532 4.516 4.574 109,115,159 4.5385 -0.34%
2013-11-11 0 8.740 8.740 8.750 8.530 8.830 69,987,235 608,336,595 8.6921 4.537 4.537 4.542 4.428 4.584 134,815,393 4.5124 1.51%
2013-11-08 0 8.610 8.600 8.610 8.550 8.650 53,138,281 457,129,935 8.6026 4.470 4.465 4.470 4.439 4.491 102,359,498 4.4659 -0.23%
2013-11-07 0 8.630 8.620 8.630 8.560 8.690 68,296,369 588,876,395 8.6224 4.480 4.475 4.480 4.444 4.511 131,558,303 4.4762 -0.46%
2013-11-06 0 8.670 8.650 8.670 8.580 8.700 90,736,282 786,104,646 8.6636 4.501 4.491 4.501 4.454 4.516 174,783,981 4.4976 -0.46%
2013-11-05 0 8.710 8.700 8.710 8.690 8.870 79,830,681 696,860,767 8.7292 4.522 4.516 4.522 4.511 4.605 153,776,680 4.5316 -0.91%
2013-11-04 0 8.790 8.770 8.790 8.760 8.890 62,677,076 552,389,126 8.8133 4.563 4.553 4.563 4.548 4.615 120,733,940 4.5753 -0.34%
2013-11-01 0 8.820 8.810 8.820 8.720 8.880 107,828,159 950,575,739 8.8157 4.579 4.574 4.579 4.527 4.610 207,707,815 4.5765 -0.68%
2013-10-31 0 8.880 8.870 8.880 8.820 8.930 85,662,826 759,755,996 8.8691 4.610 4.605 4.610 4.579 4.636 165,011,057 4.6043 -1.33%
2013-10-30 0 9.000 8.990 9.000 8.810 9.010 85,101,185 758,128,740 8.9086 4.672 4.667 4.672 4.574 4.677 163,929,176 4.6247 1.01%
2013-10-29 0 8.910 8.900 8.910 8.810 8.960 63,755,692 566,864,020 8.8912 4.625 4.620 4.625 4.574 4.651 122,811,663 4.6157 1.60%
2013-10-28 0 8.770 8.770 8.780 8.720 8.810 38,925,335 341,407,265 8.7708 4.553 4.553 4.558 4.527 4.574 74,981,307 4.5532 0.57%
2013-10-25 0 8.720 8.700 8.710 8.640 8.800 89,929,619 781,950,769 8.6951 4.527 4.516 4.522 4.485 4.568 173,230,118 4.5139 -1.58%
2013-10-24 0 8.860 8.860 8.870 8.850 8.960 69,605,145 618,364,640 8.8839 4.600 4.600 4.605 4.594 4.651 134,079,379 4.6119 -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 4.641 4.641 4.646 4.605 4.766 231,318,533 4.6735 -1.76%
2013-10-22 0 9.100 9.090 9.100 8.970 9.120 38,976,153 353,099,338 9.0594 4.724 4.719 4.724 4.657 4.735 75,079,197 4.7030 0.66%
2013-10-21 0 9.040 9.040 9.050 9.010 9.160 29,844,407 271,092,845 9.0835 4.693 4.693 4.698 4.677 4.755 57,488,847 4.7156 -0.55%
2013-10-18 0 9.090 9.090 9.100 9.020 9.110 56,778,860 515,200,189 9.0738 4.719 4.719 4.724 4.683 4.729 109,372,293 4.7105 1.22%
2013-10-17 0 8.980 8.960 8.970 8.960 9.180 60,861,849 552,370,742 9.0758 4.662 4.651 4.657 4.651 4.766 117,237,295 4.7116 -1.10%
2013-10-16 0 9.080 9.060 9.080 8.950 9.100 82,219,570 744,524,003 9.0553 4.714 4.703 4.714 4.646 4.724 158,378,363 4.7009 1.00%
2013-10-15 0 8.990 8.980 9.000 8.940 9.050 51,207,776 460,377,461 8.9904 4.667 4.662 4.672 4.641 4.698 98,640,795 4.6672 0.90%
2013-10-11 0 8.910 8.910 8.940 8.900 9.000 86,447,125 773,903,333 8.9523 4.625 4.625 4.641 4.620 4.672 166,521,840 4.6475 1.02%
2013-10-10 0 8.820 8.820 8.830 8.700 8.910 95,277,168 838,982,429 8.8057 4.579 4.579 4.584 4.516 4.625 183,531,024 4.5713 -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 4.615 4.610 4.615 4.465 4.625 267,519,081 4.5693 2.42%
2013-10-08 0 8.680 8.670 8.680 8.540 8.750 64,166,214 555,900,119 8.6634 4.506 4.501 4.506 4.433 4.542 123,602,445 4.4975 1.52%
2013-10-07 0 8.550 8.540 8.550 8.500 8.600 66,533,160 568,317,718 8.5419 4.439 4.433 4.439 4.413 4.465 128,161,859 4.4344 -0.70%
2013-10-04 0 8.610 8.600 8.610 8.520 8.640 46,687,782 401,112,107 8.5914 4.470 4.465 4.470 4.423 4.485 89,933,996 4.4601 -0.35%
2013-10-03 0 8.640 8.630 8.650 8.550 8.680 46,220,547 398,790,994 8.6280 4.485 4.480 4.491 4.439 4.506 89,033,968 4.4791 1.41%
2013-10-02 0 8.520 8.500 8.510 8.500 8.650 59,654,294 510,634,115 8.5599 4.423 4.413 4.418 4.413 4.491 114,911,199 4.4437 -0.47%
2013-09-30 0 8.560 8.530 8.570 8.510 8.710 67,957,236 581,856,820 8.5621 4.444 4.428 4.449 4.418 4.522 130,905,036 4.4449 -1.72%
2013-09-27 0 8.710 8.700 8.710 8.620 8.740 62,378,897 542,263,809 8.6931 4.522 4.516 4.522 4.475 4.537 120,159,563 4.5129 0.58%
2013-09-26 0 8.660 8.650 8.660 8.600 8.710 46,428,477 401,926,369 8.6569 4.496 4.491 4.496 4.465 4.522 89,434,500 4.4941 -0.23%
2013-09-25 0 8.680 8.670 8.680 8.660 8.820 59,801,520 521,536,194 8.7211 4.506 4.501 4.506 4.496 4.579 115,194,799 4.5274 -0.46%
2013-09-24 0 8.720 8.720 8.730 8.670 8.800 82,371,243 718,269,060 8.7199 4.527 4.527 4.532 4.501 4.568 158,670,528 4.5268 -1.47%
2013-09-23 0 8.850 8.830 8.840 8.740 8.930 75,818,765 670,672,844 8.8457 4.594 4.584 4.589 4.537 4.636 146,048,585 4.5921 -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 4.636 4.646 4.651 4.600 4.651 233,170,610 4.6234 2.17%
2013-09-18 0 8.740 8.740 8.760 8.710 8.810 50,272,060 439,693,255 8.7463 4.537 4.537 4.548 4.522 4.574 96,838,338 4.5405 -0.23%
2013-09-17 0 8.760 8.750 8.770 8.710 8.810 61,623,884 538,968,982 8.7461 4.548 4.542 4.553 4.522 4.574 118,705,192 4.5404 -0.68%
2013-09-16 0 8.820 8.820 8.830 8.710 8.840 82,461,924 723,073,122 8.7686 4.579 4.579 4.584 4.522 4.589 158,845,206 4.5521 1.73%
2013-09-13 0 8.670 8.660 8.670 8.630 8.720 57,780,462 500,593,267 8.6637 4.501 4.496 4.501 4.480 4.527 111,301,664 4.4976 -0.23%
2013-09-12 0 8.690 8.690 8.700 8.560 8.770 97,398,941 847,145,768 8.6977 4.511 4.511 4.516 4.444 4.553 187,618,164 4.5153 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 4.465 4.459 4.465 4.444 4.594 294,951,894 4.4848 -2.60%
2013-09-10 0 8.830 8.820 8.830 8.710 8.880 93,348,739 819,643,643 8.7804 4.584 4.579 4.584 4.522 4.610 179,816,319 4.5582 0.23%
2013-09-09 0 8.810 8.800 8.810 8.700 8.850 64,124,270 563,406,867 8.7862 4.574 4.568 4.574 4.516 4.594 123,521,649 4.5612 1.26%
2013-09-06 0 8.700 8.700 8.710 8.660 8.820 102,155,177 892,773,135 8.7394 4.516 4.516 4.522 4.496 4.579 196,780,033 4.5369 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 4.516 4.516 4.522 4.407 4.532 269,287,336 4.4842 2.59%
2013-09-04 0 8.480 8.470 8.480 8.360 8.510 94,591,709 800,662,667 8.4644 4.402 4.397 4.402 4.340 4.418 182,210,634 4.3942 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 4.354 4.349 4.354 4.324 4.385 242,783,177 4.3547 0.59%
2013-09-02 0 8.540 8.540 8.550 8.430 8.640 100,762,616 860,454,525 8.5394 4.329 4.329 4.334 4.273 4.380 198,783,674 4.3286 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 4.278 4.268 4.273 4.228 4.298 240,699,226 4.2714 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 4.268 4.268 4.273 4.243 4.293 562,604,898 4.2743 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 4.192 4.202 4.207 4.126 4.233 570,946,020 4.1911 -4.39%
2013-08-27 1 - - - - - 0 0 - 4.385 - - - - 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 4.385 4.385 4.390 4.298 4.420 174,284,538 4.3845 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 4.309 4.309 4.314 4.298 4.390 339,239,075 4.3420 -2.30%
2013-08-22 0 8.700 8.680 8.710 8.520 8.720 56,741,703 490,404,787 8.6428 4.410 4.400 4.415 4.319 4.420 111,939,573 4.3810 1.05%
2013-08-21 0 8.610 8.610 8.620 8.570 8.740 91,669,927 790,562,413 8.6240 4.364 4.364 4.369 4.344 4.430 180,845,690 4.3715 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 4.364 4.354 4.359 4.354 4.537 309,693,964 4.4218 -3.69%
2013-08-19 0 8.940 8.940 8.950 8.920 9.030 70,105,006 628,867,636 8.9704 4.532 4.532 4.537 4.522 4.577 138,302,589 4.5470 -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 4.582 4.577 4.582 4.537 4.638 401,073,545 4.5741 -2.59%
2013-08-15 0 9.280 9.280 9.290 9.200 9.370 96,239,584 891,326,387 9.2615 4.704 4.704 4.709 4.663 4.750 189,860,673 4.6946 -0.54%
2013-08-13 0 9.330 9.330 9.350 9.160 9.390 75,237,422 698,935,425 9.2897 4.729 4.729 4.739 4.643 4.760 148,427,777 4.7089 1.41%
2013-08-12 0 9.200 9.190 9.210 8.850 9.250 86,435,941 789,901,553 9.1386 4.663 4.658 4.669 4.486 4.689 170,520,125 4.6323 3.72%
2013-08-09 0 8.870 8.840 8.860 8.820 9.000 43,071,833 382,804,306 8.8876 4.496 4.481 4.491 4.471 4.562 84,971,764 4.5051 0.57%
2013-08-08 0 8.820 8.810 8.820 8.810 8.970 42,198,997 374,639,878 8.8779 4.471 4.466 4.471 4.466 4.547 83,249,840 4.5002 0.23%
2013-08-07 0 8.800 8.780 8.790 8.780 8.960 96,267,936 852,905,678 8.8597 4.461 4.451 4.456 4.451 4.542 189,916,605 4.4909 -2.65%
2013-08-06 0 9.040 9.030 9.040 8.930 9.100 57,551,447 517,601,731 8.9937 4.582 4.577 4.582 4.527 4.613 113,537,029 4.5589 -0.99%
2013-08-05 0 9.130 9.130 9.140 9.120 9.200 30,993,918 283,610,140 9.1505 4.628 4.628 4.633 4.623 4.663 61,144,551 4.6384 -0.65%
2013-08-02 0 9.190 9.180 9.190 9.150 9.300 43,990,293 404,361,799 9.1921 4.658 4.653 4.658 4.638 4.714 86,783,694 4.6594 0.44%
2013-08-01 0 9.150 9.150 9.160 9.120 9.260 38,378,208 352,560,169 9.1865 4.638 4.638 4.643 4.623 4.694 75,712,218 4.6566 0.88%
2013-07-31 0 9.070 9.060 9.070 9.060 9.190 69,479,915 633,605,279 9.1193 4.598 4.592 4.598 4.592 4.658 137,069,414 4.6225 -1.63%
2013-07-30 0 9.220 9.210 9.230 9.180 9.350 58,351,440 539,715,114 9.2494 4.674 4.669 4.679 4.653 4.739 115,115,249 4.6885 0.88%
2013-07-29 0 9.140 9.140 9.150 9.050 9.210 41,107,203 375,598,433 9.1370 4.633 4.633 4.638 4.587 4.669 81,095,958 4.6315 -1.08%
2013-07-26 0 9.240 9.230 9.240 9.140 9.390 64,924,586 602,078,629 9.2735 4.684 4.679 4.684 4.633 4.760 128,082,698 4.7007 0.33%
2013-07-25 0 9.210 9.190 9.200 9.170 9.290 44,795,661 413,176,959 9.2236 4.669 4.658 4.663 4.648 4.709 88,372,518 4.6754 -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 4.694 4.684 4.689 4.653 4.800 220,734,270 4.6960 -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 4.790 4.785 4.790 4.719 4.861 314,464,662 4.8118 1.83%
2013-07-22 0 9.280 9.260 9.270 9.160 9.330 58,176,934 538,318,414 9.2531 4.704 4.694 4.699 4.643 4.729 114,770,985 4.6904 0.43%
2013-07-19 0 9.240 9.230 9.240 9.000 9.250 52,156,417 477,793,011 9.1608 4.684 4.679 4.684 4.562 4.689 102,893,757 4.6436 0.00%
2013-07-18 0 9.240 9.220 9.240 9.150 9.290 54,776,611 505,705,465 9.2321 4.684 4.674 4.684 4.638 4.709 108,062,855 4.6797 0.54%
2013-07-17 0 9.190 9.190 9.200 9.050 9.350 52,783,117 486,741,158 9.2215 4.658 4.658 4.663 4.587 4.739 104,130,106 4.6744 0.77%
2013-07-16 0 9.120 9.120 9.130 9.020 9.250 50,614,071 463,006,159 9.1478 4.623 4.623 4.628 4.572 4.689 99,851,030 4.6370 -0.65%
2013-07-15 0 9.180 9.170 9.190 9.140 9.370 64,171,998 592,470,594 9.2325 4.653 4.648 4.658 4.633 4.750 126,597,998 4.6799 -0.76%
2013-07-12 0 9.250 9.240 9.260 9.190 9.390 76,813,517 711,950,516 9.2686 4.689 4.684 4.694 4.658 4.760 151,537,085 4.6982 -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 4.739 4.729 4.739 4.658 4.760 251,104,058 4.7225 2.52%
2013-07-10 0 9.120 9.100 9.120 8.940 9.200 99,659,924 906,120,697 9.0921 4.623 4.613 4.623 4.532 4.663 196,608,292 4.6088 1.56%
2013-07-09 0 8.980 8.980 8.990 8.810 8.990 60,040,450 536,540,088 8.9363 4.552 4.552 4.557 4.466 4.557 118,447,314 4.5298 0.90%
2013-07-08 0 8.900 8.890 8.900 8.600 9.040 109,171,280 967,013,791 8.8578 4.511 4.506 4.511 4.359 4.582 215,372,218 4.4900 -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 4.547 4.537 4.542 4.471 4.643 236,288,902 4.5601 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 4.542 4.542 4.547 4.491 4.603 245,470,599 4.5641 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 4.461 4.461 4.466 4.385 4.532 379,275,124 4.4561 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 4.461 4.445 4.451 4.375 4.501 611,012,633 4.4367 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 4.182 4.182 4.187 4.060 4.243 243,593,207 4.1720 3.38%
2013-06-27 0 7.980 7.970 7.990 7.920 8.190 68,641,370 552,118,495 8.0435 4.045 4.040 4.050 4.015 4.151 135,415,139 4.0772 0.25%
2013-06-26 0 7.960 7.950 7.960 7.760 8.000 95,065,697 750,380,062 7.8933 4.035 4.030 4.035 3.934 4.055 187,544,838 4.0011 1.27%
2013-06-25 0 7.860 7.860 7.870 7.730 8.030 112,874,515 889,286,113 7.8785 3.984 3.984 3.989 3.918 4.070 222,677,930 3.9936 -0.63%
2013-06-24 0 7.910 7.910 7.930 7.800 8.070 120,706,483 957,784,277 7.9348 4.010 4.010 4.020 3.954 4.091 238,128,773 4.0221 -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 4.111 4.106 4.111 4.040 4.157 415,763,528 4.1093 -1.34%
2013-06-20 0 8.220 8.220 8.230 8.130 8.330 105,023,716 865,027,572 8.2365 4.167 4.167 4.172 4.121 4.222 207,189,937 4.1750 -2.26%
2013-06-19 0 8.410 8.400 8.410 8.370 8.600 101,068,553 854,333,468 8.4530 4.263 4.258 4.263 4.243 4.359 199,387,224 4.2848 -2.10%
2013-06-18 0 8.590 8.580 8.590 8.330 8.630 86,185,109 735,805,616 8.5375 4.354 4.349 4.354 4.222 4.375 170,025,286 4.3276 0.82%
2013-06-17 0 8.520 8.520 8.530 8.260 8.630 78,527,044 668,571,252 8.5139 4.319 4.319 4.324 4.187 4.375 154,917,517 4.3157 3.02%
2013-06-14 0 8.270 8.260 8.270 8.240 8.400 99,533,681 828,819,607 8.3270 4.192 4.187 4.192 4.177 4.258 196,359,241 4.2209 -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 4.212 4.212 4.222 4.162 4.334 292,906,779 4.2061 -3.82%
2013-06-11 0 8.640 8.620 8.630 8.550 8.780 63,285,943 547,327,206 8.6485 4.380 4.369 4.375 4.334 4.451 124,849,996 4.3839 -1.71%
2013-06-10 0 8.790 8.770 8.800 8.680 8.910 75,373,309 662,307,244 8.7870 4.456 4.445 4.461 4.400 4.516 148,695,854 4.4541 -1.12%
2013-06-07 0 8.890 8.890 8.900 8.880 8.990 56,905,071 507,420,715 8.9170 4.506 4.506 4.511 4.501 4.557 112,261,864 4.5200 -0.45%
2013-06-06 0 8.930 8.920 8.930 8.910 9.030 50,915,106 455,700,506 8.9502 4.527 4.522 4.527 4.516 4.577 100,444,909 4.5368 -0.78%
2013-06-05 0 9.000 8.990 9.000 8.870 9.070 75,537,493 678,025,568 8.9760 4.562 4.557 4.562 4.496 4.598 149,019,755 4.5499 -0.77%
2013-06-04 0 9.070 9.060 9.070 8.970 9.190 70,224,786 637,945,046 9.0843 4.598 4.592 4.598 4.547 4.658 138,538,890 4.6048 0.78%
2013-06-03 0 9.000 8.990 9.000 8.960 9.090 78,843,020 710,891,707 9.0165 4.562 4.557 4.562 4.542 4.608 155,540,872 4.5704 -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 4.582 4.572 4.587 4.562 4.689 259,525,814 4.6071 -2.16%
2013-05-30 0 9.240 9.240 9.250 9.160 9.350 86,162,687 796,463,731 9.2437 4.684 4.684 4.689 4.643 4.739 169,981,052 4.6856 -0.32%
2013-05-29 0 9.270 9.260 9.270 9.230 9.400 71,044,140 660,394,745 9.2956 4.699 4.694 4.699 4.679 4.765 140,155,305 4.7119 -1.23%
2013-05-28 0 9.550 9.530 9.540 9.440 9.600 56,236,125 534,826,101 9.5104 4.758 4.748 4.753 4.703 4.783 112,882,330 4.7379 0.53%
2013-05-27 0 9.500 9.480 9.500 9.370 9.530 65,364,178 619,404,487 9.4762 4.733 4.723 4.733 4.668 4.748 131,204,999 4.7209 0.53%
2013-05-24 0 9.450 9.450 9.460 9.390 9.560 61,866,131 586,554,962 9.4810 4.708 4.708 4.713 4.678 4.763 124,183,397 4.7233 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 4.698 4.693 4.698 4.683 4.778 235,499,132 4.7145 -2.88%
2013-05-22 0 9.710 9.710 9.720 9.650 9.890 90,466,536 879,251,378 9.7191 4.837 4.837 4.842 4.807 4.927 181,592,764 4.8419 -1.12%
2013-05-21 0 9.820 9.810 9.820 9.770 9.880 63,392,089 622,035,735 9.8125 4.892 4.887 4.892 4.867 4.922 127,246,440 4.8884 -1.11%
2013-05-20 0 9.930 9.920 9.930 9.830 10.00 69,938,207 694,783,568 9.9342 4.947 4.942 4.947 4.897 4.982 140,386,411 4.9491 1.22%
2013-05-16 0 9.810 9.800 9.810 9.760 9.960 87,160,277 855,411,163 9.8142 4.887 4.882 4.887 4.862 4.962 174,956,136 4.8893 -2.10%
2013-05-15 0 10.02 10.02 10.04 9.950 10.06 37,019,653 370,186,541 9.9997 4.992 4.992 5.002 4.957 5.012 74,309,257 4.9817 0.20%
2013-05-14 0 10.00 9.990 10.00 9.900 10.14 48,406,270 482,876,043 9.9755 4.982 4.977 4.982 4.932 5.052 97,165,524 4.9696 -0.60%
2013-05-13 0 10.06 10.06 10.08 9.980 10.18 60,402,894 607,720,001 10.061 5.012 5.012 5.022 4.972 5.072 121,246,253 5.0123 -1.95%
2013-05-10 0 10.26 10.26 10.28 10.16 10.38 62,574,833 643,552,436 10.285 5.111 5.111 5.121 5.062 5.171 125,605,969 5.1236 0.20%
2013-05-09 0 10.24 10.24 10.26 10.14 10.44 67,897,905 698,807,517 10.292 5.101 5.101 5.111 5.052 5.201 136,290,929 5.1273 -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 5.111 5.101 5.111 4.992 5.171 269,582,014 5.0913 2.91%
2013-05-07 0 9.970 9.960 9.970 9.660 10.00 80,538,012 799,143,154 9.9226 4.967 4.962 4.967 4.812 4.982 161,663,316 4.9433 2.47%
2013-05-06 0 9.730 9.730 9.740 9.640 9.820 81,092,320 791,161,112 9.7563 4.847 4.847 4.852 4.802 4.892 162,775,974 4.8604 2.10%
2013-05-03 0 9.530 9.530 9.540 9.500 9.700 88,699,806 850,794,045 9.5918 4.748 4.748 4.753 4.733 4.832 178,046,421 4.7785 -1.35%
2013-05-02 0 9.660 9.650 9.660 9.550 9.710 67,020,152 645,252,714 9.6277 4.812 4.807 4.812 4.758 4.837 134,529,022 4.7964 -2.13%
2013-04-30 0 9.870 9.860 9.870 9.820 10.00 55,776,963 551,646,350 9.8902 4.917 4.912 4.917 4.892 4.982 111,960,658 4.9271 0.41%
2013-04-29 0 9.830 9.810 9.820 9.710 9.870 56,452,944 552,457,922 9.7862 4.897 4.887 4.892 4.837 4.917 113,317,549 4.8753 -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 4.922 4.927 4.932 4.867 4.972 240,382,305 4.9292 1.96%
2013-04-25 0 9.690 9.680 9.690 9.640 9.810 62,138,137 603,667,608 9.7149 4.827 4.822 4.827 4.802 4.887 124,729,392 4.8398 1.36%
2013-04-24 0 9.560 9.560 9.570 9.450 9.590 61,150,199 582,335,330 9.5230 4.763 4.763 4.768 4.708 4.778 122,746,312 4.7442 1.59%
2013-04-23 0 9.410 9.390 9.400 9.270 9.520 70,630,266 661,188,270 9.3613 4.688 4.678 4.683 4.618 4.743 141,775,576 4.6636 -1.16%
2013-04-22 0 9.520 9.520 9.530 9.400 9.580 47,909,948 454,439,894 9.4853 4.743 4.743 4.748 4.683 4.773 96,169,261 4.7254 0.53%
2013-04-19 0 9.470 9.450 9.460 9.260 9.500 96,409,954 905,176,857 9.3888 4.718 4.708 4.713 4.613 4.733 193,522,940 4.6774 1.72%
2013-04-18 0 9.310 9.310 9.320 9.210 9.450 58,760,769 548,769,658 9.3390 4.638 4.638 4.643 4.588 4.708 117,950,028 4.6526 -0.53%
2013-04-17 0 9.360 9.370 9.380 9.350 9.530 101,715,724 959,168,690 9.4299 4.663 4.668 4.673 4.658 4.748 204,173,170 4.6978 -1.37%
2013-04-16 0 9.490 9.480 9.490 9.460 9.550 75,466,464 716,791,681 9.4981 4.728 4.723 4.728 4.713 4.758 151,483,238 4.7318 -1.86%
2013-04-15 0 9.670 9.670 9.680 9.590 9.850 66,797,563 645,454,096 9.6628 4.817 4.817 4.822 4.778 4.907 134,082,221 4.8139 -2.32%
2013-04-12 0 9.900 9.890 9.900 9.870 10.04 54,029,529 535,459,243 9.9105 4.932 4.927 4.932 4.917 5.002 108,453,047 4.9372 -0.80%
2013-04-11 0 9.980 9.980 9.990 9.920 10.16 36,258,353 363,884,361 10.036 4.972 4.972 4.977 4.942 5.062 72,781,106 4.9997 -0.40%
2013-04-10 0 10.02 10.00 10.02 9.830 10.02 64,631,565 641,313,752 9.9226 4.992 4.982 4.992 4.897 4.992 129,734,431 4.9433 0.20%
2013-04-09 0 10.00 9.990 10.00 9.890 10.12 44,520,672 446,546,256 10.030 4.982 4.977 4.982 4.927 5.042 89,365,994 4.9968 1.11%
2013-04-08 0 9.890 9.880 9.890 9.810 10.06 50,549,352 502,574,093 9.9422 4.927 4.922 4.927 4.887 5.012 101,467,316 4.9531 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 4.907 4.912 4.917 4.887 5.022 210,496,488 4.9387 -4.18%
2013-04-03 0 10.28 10.28 10.30 10.16 10.34 33,339,720 342,424,192 10.271 5.121 5.121 5.131 5.062 5.151 66,922,557 5.1167 0.00%
2013-04-02 0 10.28 10.26 10.30 10.18 10.46 66,314,772 685,636,307 10.339 5.121 5.111 5.131 5.072 5.211 133,113,119 5.1508 0.98%
2013-03-28 0 10.18 10.16 10.20 10.06 10.26 73,249,092 744,198,676 10.160 5.072 5.062 5.081 5.012 5.111 147,032,325 5.0615 -0.59%
2013-03-27 0 10.24 10.22 10.24 10.22 10.38 64,823,025 667,157,963 10.292 5.101 5.091 5.101 5.091 5.171 130,118,747 5.1273 0.59%
2013-03-26 0 10.18 10.18 10.20 10.04 10.32 97,365,650 986,781,029 10.135 5.072 5.072 5.081 5.002 5.141 195,441,301 5.0490 0.39%
2013-03-25 0 10.14 10.12 10.16 10.10 10.38 90,643,184 923,984,002 10.194 5.052 5.042 5.062 5.032 5.171 181,947,348 5.0783 -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 5.101 5.091 5.101 5.042 5.161 210,471,744 5.0731 -1.35%
2013-03-21 0 10.38 10.36 10.38 10.34 10.56 51,412,615 536,416,597 10.434 5.171 5.161 5.171 5.151 5.261 103,200,137 5.1978 -0.57%
2013-03-20 0 10.44 10.44 10.48 10.22 10.48 58,166,037 603,187,014 10.370 5.201 5.201 5.221 5.091 5.221 116,756,227 5.1662 0.77%
2013-03-19 0 10.36 10.34 10.36 10.32 10.58 49,304,191 513,418,313 10.413 5.161 5.151 5.161 5.141 5.271 98,967,914 5.1877 -0.38%
2013-03-18 0 10.40 10.38 10.40 10.32 10.52 55,614,710 579,296,445 10.416 5.181 5.171 5.181 5.141 5.241 111,634,969 5.1892 -1.70%
2013-03-15 0 10.58 10.54 10.58 10.46 10.70 67,502,881 713,675,112 10.573 5.271 5.251 5.271 5.211 5.331 135,498,001 5.2671 -0.75%
2013-03-14 0 10.66 10.66 10.68 10.50 10.74 53,765,906 570,484,010 10.611 5.311 5.311 5.321 5.231 5.350 107,923,879 5.2860 -0.19%
2013-03-13 0 10.68 10.66 10.68 10.62 10.86 64,223,455 690,435,458 10.751 5.321 5.311 5.321 5.291 5.410 128,915,235 5.3557 -1.48%
2013-03-12 0 10.84 10.82 10.84 10.80 11.00 86,846,779 948,799,220 10.925 5.400 5.390 5.400 5.380 5.480 174,326,854 5.4426 -0.37%
2013-03-11 0 10.88 10.86 10.88 10.78 10.96 60,336,380 656,080,734 10.874 5.420 5.410 5.420 5.370 5.460 121,112,740 5.4171 0.74%
2013-03-08 0 10.80 10.80 10.82 10.64 10.84 59,054,428 635,460,089 10.761 5.380 5.380 5.390 5.301 5.400 118,539,487 5.3607 1.50%
2013-03-07 0 10.64 10.64 10.66 10.54 10.70 42,701,962 453,661,214 10.624 5.301 5.301 5.311 5.251 5.331 85,715,311 5.2927 -0.19%
2013-03-06 0 10.66 10.62 10.64 10.44 10.72 51,713,655 549,815,162 10.632 5.311 5.291 5.301 5.201 5.341 103,804,412 5.2966 1.91%
2013-03-05 0 10.46 10.44 10.46 10.30 10.56 54,039,615 565,874,321 10.471 5.211 5.201 5.211 5.131 5.261 108,473,293 5.2167 0.97%
2013-03-04 0 10.36 10.38 10.40 10.32 10.50 57,772,697 599,365,574 10.375 5.161 5.171 5.181 5.141 5.231 115,966,679 5.1684 -1.33%
2013-03-01 0 10.50 10.48 10.50 10.46 10.64 70,339,118 740,965,580 10.534 5.231 5.221 5.231 5.211 5.301 141,191,157 5.2480 -1.50%
2013-02-28 0 10.66 10.64 10.66 10.60 10.74 58,929,250 628,690,228 10.669 5.311 5.301 5.311 5.281 5.350 118,288,219 5.3149 0.95%
2013-02-27 0 10.56 10.56 10.58 10.42 10.60 62,814,232 661,494,066 10.531 5.261 5.261 5.271 5.191 5.281 126,086,512 5.2464 -0.19%
2013-02-26 0 10.58 10.56 10.58 10.52 10.76 54,625,729 580,339,302 10.624 5.271 5.261 5.271 5.241 5.360 109,649,795 5.2927 -1.31%
2013-02-25 0 10.72 10.70 10.72 10.62 10.90 42,640,189 456,673,386 10.710 5.341 5.331 5.341 5.291 5.430 85,591,315 5.3355 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 5.331 5.331 5.341 5.241 5.390 187,826,938 5.3426 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 5.311 5.301 5.311 5.241 5.360 189,999,119 5.3050 -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 5.350 5.341 5.350 5.231 5.370 209,145,612 5.3263 2.87%
2013-02-19 0 10.44 10.42 10.44 10.42 10.62 48,893,018 513,661,426 10.506 5.201 5.191 5.201 5.191 5.291 98,142,569 5.2338 -0.76%
2013-02-18 0 10.52 10.50 10.54 10.44 10.64 61,710,767 648,665,975 10.511 5.241 5.231 5.251 5.201 5.301 123,871,536 5.2366 -1.13%
2013-02-15 0 10.64 10.62 10.64 10.52 10.66 43,496,085 461,529,734 10.611 5.301 5.291 5.301 5.241 5.311 87,309,348 5.2861 0.19%
2013-02-14 0 10.62 10.60 10.62 10.54 10.68 51,471,240 546,356,578 10.615 5.291 5.281 5.291 5.251 5.321 103,317,814 5.2881 0.38%
2013-02-08 0 10.58 10.56 10.58 10.50 10.76 91,710,310 972,731,060 10.607 5.271 5.261 5.271 5.231 5.360 184,089,382 5.2840 -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 5.341 5.331 5.341 5.201 5.390 214,140,957 5.3145 0.94%
2013-02-06 0 10.62 10.60 10.62 10.56 10.68 81,514,148 867,661,813 10.644 5.291 5.281 5.291 5.261 5.321 163,622,706 5.3028 -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 5.301 5.291 5.301 5.241 5.341 233,514,004 5.3062 -2.74%
2013-02-04 0 10.94 10.94 10.96 10.84 11.20 75,379,476 828,121,357 10.986 5.450 5.450 5.460 5.400 5.580 151,308,628 5.4731 -1.44%
2013-02-01 0 11.10 11.08 11.10 10.88 11.12 52,828,612 581,903,556 11.015 5.530 5.520 5.530 5.420 5.540 106,042,456 5.4875 0.36%
2013-01-31 0 11.06 11.04 11.06 10.94 11.08 67,160,825 740,052,291 11.019 5.510 5.500 5.510 5.450 5.520 134,811,394 5.4895 -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 5.550 5.550 5.560 5.520 5.639 205,045,540 5.5731 0.54%
2013-01-29 0 11.08 11.06 11.08 10.94 11.12 55,777,933 616,982,124 11.061 5.520 5.510 5.520 5.450 5.540 111,962,605 5.5106 0.18%
2013-01-28 0 11.06 11.04 11.06 11.02 11.16 59,740,702 661,387,579 11.071 5.510 5.500 5.510 5.490 5.560 119,917,040 5.5154 0.18%
2013-01-25 0 11.04 11.02 11.04 10.96 11.16 57,585,532 636,405,061 11.051 5.500 5.490 5.500 5.460 5.560 115,590,984 5.5057 -0.54%
2013-01-24 0 11.10 11.12 11.14 11.04 11.24 57,231,951 636,731,636 11.125 5.530 5.540 5.550 5.500 5.600 114,881,244 5.5425 -0.36%
2013-01-23 0 11.14 11.10 11.12 11.06 11.18 66,828,657 743,299,502 11.122 5.550 5.530 5.540 5.510 5.570 134,144,636 5.5410 -0.18%
2013-01-22 0 11.16 11.16 11.18 11.08 11.26 60,975,206 681,741,185 11.181 5.560 5.560 5.570 5.520 5.610 122,395,050 5.5700 0.36%
2013-01-21 0 11.12 11.10 11.14 11.02 11.16 32,373,319 359,785,716 11.114 5.540 5.530 5.550 5.490 5.560 64,982,708 5.5366 -0.18%
2013-01-18 0 11.14 11.12 11.14 11.00 11.20 88,920,248 990,640,535 11.141 5.550 5.540 5.550 5.480 5.580 178,488,912 5.5502 2.01%
2013-01-17 0 10.92 10.92 10.94 10.86 11.00 43,081,543 470,783,817 10.928 5.440 5.440 5.450 5.410 5.480 86,477,241 5.4440 0.00%
2013-01-16 0 10.92 10.90 10.92 10.82 10.98 57,013,063 621,307,969 10.898 5.440 5.430 5.440 5.390 5.470 114,441,872 5.4290 0.18%
2013-01-15 0 10.90 10.88 10.90 10.82 10.98 50,783,232 552,265,124 10.875 5.430 5.420 5.430 5.390 5.470 101,936,781 5.4177 -0.91%
2013-01-14 0 11.00 10.96 10.98 10.82 11.00 49,237,385 539,897,850 10.965 5.480 5.460 5.470 5.390 5.480 98,833,814 5.4627 1.10%
2013-01-11 0 10.88 10.88 10.90 10.84 11.00 48,293,952 526,876,564 10.910 5.420 5.420 5.430 5.400 5.480 96,940,069 5.4351 -0.55%
2013-01-10 0 10.94 10.90 10.94 10.84 11.04 70,547,786 772,480,802 10.950 5.450 5.430 5.450 5.400 5.500 141,610,014 5.4550 0.18%
2013-01-09 0 10.92 10.88 10.92 10.88 11.08 76,890,351 845,748,340 10.999 5.440 5.420 5.440 5.420 5.520 154,341,395 5.4797 0.18%
2013-01-08 0 10.90 10.90 10.92 10.86 11.10 64,673,135 707,495,114 10.940 5.430 5.430 5.440 5.410 5.530 129,817,874 5.4499 -1.80%
2013-01-07 0 11.10 11.08 11.10 11.02 11.20 70,152,067 778,068,178 11.091 5.530 5.520 5.530 5.490 5.580 140,815,691 5.5254 -0.89%
2013-01-04 0 11.20 11.18 11.20 11.10 11.28 59,991,192 671,550,399 11.194 5.580 5.570 5.580 5.530 5.620 120,419,846 5.5767 -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 5.629 5.610 5.620 5.530 5.639 226,130,082 5.5901 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 5.570 5.560 5.570 5.500 5.590 185,877,199 5.5588 1.82%
2012-12-31 0 10.98 10.94 10.96 10.88 11.00 34,234,941 375,021,281 10.954 5.470 5.450 5.460 5.420 5.480 68,719,527 5.4573 -0.36%
2012-12-28 0 11.02 10.98 11.02 10.92 11.08 39,376,622 433,014,158 10.997 5.490 5.470 5.490 5.440 5.520 79,040,383 5.4784 0.00%
2012-12-27 0 11.02 10.98 11.02 10.94 11.16 41,002,146 451,524,142 11.012 5.490 5.470 5.490 5.450 5.560 82,303,284 5.4861 0.18%
2012-12-24 0 11.00 10.98 11.00 10.92 11.08 26,466,428 291,198,300 11.003 5.480 5.470 5.480 5.440 5.520 53,125,852 5.4813 -0.54%
2012-12-21 0 11.06 11.08 11.10 10.82 11.10 77,118,508 846,553,011 10.977 5.510 5.520 5.530 5.390 5.530 154,799,373 5.4687 0.36%
2012-12-20 0 11.02 11.00 11.02 10.84 11.06 64,320,192 706,187,530 10.979 5.490 5.480 5.490 5.400 5.510 129,109,414 5.4697 0.18%
2012-12-19 0 11.00 11.00 11.02 10.76 11.06 78,085,795 856,595,034 10.970 5.480 5.480 5.490 5.360 5.510 156,741,000 5.4650 1.48%
2012-12-18 0 10.84 10.82 10.86 10.76 10.88 44,759,993 483,743,829 10.808 5.400 5.390 5.410 5.360 5.420 89,846,381 5.3841 -0.18%
2012-12-17 0 10.86 10.86 10.88 10.80 10.98 56,296,013 612,208,272 10.875 5.410 5.410 5.420 5.380 5.470 113,002,543 5.4177 -0.37%
2012-12-14 0 10.90 10.86 10.90 10.74 11.00 73,865,144 806,617,302 10.920 5.430 5.410 5.430 5.350 5.480 148,268,921 5.4402 1.30%
2012-12-13 0 10.76 10.78 10.80 10.64 10.86 56,563,739 608,838,377 10.764 5.360 5.370 5.380 5.301 5.410 113,539,947 5.3623 -0.37%
2012-12-12 0 10.80 10.78 10.80 10.66 10.82 53,637,985 577,599,482 10.768 5.380 5.370 5.380 5.311 5.390 107,667,104 5.3647 1.12%
2012-12-11 0 10.68 10.66 10.68 10.62 10.78 42,338,371 452,179,155 10.680 5.321 5.311 5.321 5.291 5.370 84,985,478 5.3207 -0.19%
2012-12-10 0 10.70 10.66 10.68 10.62 10.82 43,041,190 459,968,556 10.687 5.331 5.311 5.321 5.291 5.390 86,396,241 5.3239 0.19%
2012-12-07 0 10.68 10.64 10.68 10.60 10.86 76,679,551 823,697,892 10.742 5.321 5.301 5.321 5.281 5.410 153,918,258 5.3515 0.38%
2012-12-06 0 10.64 10.62 10.64 10.50 10.68 86,964,203 923,157,922 10.615 5.301 5.291 5.301 5.231 5.321 174,562,559 5.2884 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 5.261 5.261 5.271 5.131 5.311 208,804,704 5.2478 2.33%
2012-12-04 0 10.32 10.30 10.32 10.12 10.34 39,198,693 401,975,488 10.255 5.141 5.131 5.141 5.042 5.151 78,683,227 5.1088 0.78%
2012-12-03 0 10.24 10.20 10.24 10.14 10.48 51,539,335 529,078,175 10.266 5.101 5.081 5.101 5.052 5.221 103,454,501 5.1141 -1.35%
2012-11-30 0 10.38 10.34 10.38 10.16 10.44 93,654,406 968,230,662 10.338 5.171 5.151 5.171 5.062 5.201 187,991,750 5.1504 1.76%
2012-11-29 0 10.20 10.16 10.18 10.08 10.30 52,768,495 538,849,345 10.212 5.081 5.062 5.072 5.022 5.131 105,921,784 5.0872 0.20%
2012-11-28 0 10.18 10.16 10.18 10.06 10.20 63,943,254 647,253,216 10.122 5.072 5.062 5.072 5.012 5.081 128,352,789 5.0428 -0.97%
2012-11-27 0 10.28 10.26 10.28 10.22 10.42 76,339,911 787,148,471 10.311 5.121 5.111 5.121 5.091 5.191 153,236,501 5.1368 0.98%
2012-11-26 0 10.18 10.18 10.20 10.16 10.32 64,342,679 657,897,946 10.225 5.072 5.072 5.081 5.062 5.141 129,154,552 5.0939 -0.97%
2012-11-23 0 10.28 10.24 10.26 10.18 10.32 72,196,098 740,914,593 10.263 5.121 5.101 5.111 5.072 5.141 144,918,658 5.1126 0.00%
2012-11-22 0 10.28 10.26 10.28 10.18 10.34 73,448,319 754,267,793 10.269 5.121 5.111 5.121 5.072 5.151 147,432,231 5.1160 0.98%
2012-11-21 0 10.18 10.16 10.18 10.02 10.26 76,354,846 773,431,034 10.129 5.072 5.062 5.072 4.992 5.111 153,266,480 5.0463 0.20%
2012-11-20 0 10.16 10.14 10.16 10.12 10.34 58,996,618 602,244,837 10.208 5.062 5.052 5.062 5.042 5.151 118,423,446 5.0855 -0.59%
2012-11-19 0 10.22 10.20 10.24 10.12 10.28 43,521,132 444,644,514 10.217 5.091 5.081 5.101 5.042 5.121 87,359,625 5.0898 0.79%
2012-11-16 0 10.14 10.12 10.14 10.06 10.24 60,600,930 614,292,915 10.137 5.052 5.042 5.052 5.012 5.101 121,643,769 5.0499 0.40%
2012-11-15 0 10.10 10.08 10.10 10.06 10.28 58,764,913 596,350,139 10.148 5.032 5.022 5.032 5.012 5.121 117,958,346 5.0556 -1.75%
2012-11-14 0 10.28 10.26 10.28 10.08 10.32 55,805,558 570,942,466 10.231 5.121 5.111 5.121 5.022 5.141 112,018,056 5.0969 1.38%
2012-11-13 0 10.14 10.14 10.16 10.10 10.28 62,113,709 632,491,878 10.183 5.052 5.052 5.062 5.032 5.121 124,680,358 5.0729 -1.93%
2012-11-12 0 10.34 10.32 10.34 10.20 10.36 54,192,161 557,850,380 10.294 5.151 5.141 5.151 5.081 5.161 108,779,497 5.1283 0.78%
2012-11-09 0 10.26 10.26 10.28 10.20 10.34 72,868,980 748,364,159 10.270 5.111 5.111 5.121 5.081 5.151 146,269,329 5.1163 -0.97%
2012-11-08 0 10.36 10.36 10.38 10.32 10.54 83,082,826 866,349,148 10.428 5.161 5.161 5.171 5.141 5.251 166,771,501 5.1948 -3.00%
2012-11-07 0 10.68 10.64 10.68 10.44 10.70 67,277,533 713,283,574 10.602 5.321 5.301 5.321 5.201 5.331 135,045,661 5.2818 1.14%
2012-11-06 0 10.56 10.56 10.58 10.44 10.64 43,611,960 459,951,529 10.546 5.261 5.261 5.271 5.201 5.301 87,541,943 5.2541 0.19%
2012-11-05 0 10.54 10.54 10.56 10.46 10.64 59,162,213 622,549,765 10.523 5.251 5.251 5.261 5.211 5.301 118,755,843 5.2423 -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 5.311 5.311 5.321 5.261 5.390 195,671,433 5.3314 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 5.241 5.231 5.241 5.131 5.251 217,638,365 5.2020 -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 5.271 5.251 5.261 5.151 5.311 286,760,115 5.2196 -2.04%
2012-10-30 0 10.80 10.76 10.80 10.74 10.98 74,303,209 804,991,911 10.834 5.380 5.360 5.380 5.350 5.470 149,148,245 5.3973 0.37%
2012-10-29 0 10.76 10.76 10.78 10.58 10.86 66,064,362 708,503,226 10.724 5.360 5.360 5.370 5.271 5.410 132,610,473 5.3427 2.09%
2012-10-26 0 10.54 10.54 10.56 10.52 10.74 45,387,591 481,872,291 10.617 5.251 5.251 5.261 5.241 5.350 91,106,153 5.2891 -1.13%
2012-10-25 0 10.66 10.64 10.66 10.56 10.78 64,315,527 684,847,549 10.648 5.311 5.301 5.311 5.261 5.370 129,100,050 5.3048 -0.19%
2012-10-24 0 10.68 10.66 10.68 10.66 10.82 85,496,937 916,832,296 10.724 5.321 5.311 5.321 5.311 5.390 171,617,327 5.3423 -2.38%
2012-10-22 0 10.94 10.92 10.94 10.84 11.02 64,234,127 701,326,491 10.918 5.450 5.440 5.450 5.400 5.490 128,936,656 5.4393 -1.26%
2012-10-19 0 11.08 11.06 11.08 10.88 11.14 76,677,654 846,180,753 11.036 5.520 5.510 5.520 5.420 5.550 153,914,450 5.4977 0.54%
2012-10-18 0 11.02 11.02 11.04 10.90 11.08 82,018,652 904,360,271 11.026 5.490 5.490 5.500 5.430 5.520 164,635,393 5.4931 1.47%
2012-10-17 0 10.86 10.84 10.88 10.68 10.88 70,005,062 754,698,601 10.781 5.410 5.400 5.420 5.321 5.420 140,520,609 5.3707 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 5.331 5.331 5.341 5.241 5.370 206,293,168 5.3135 2.29%
2012-10-15 0 10.46 10.46 10.48 10.40 10.56 55,226,657 579,518,401 10.493 5.211 5.211 5.221 5.181 5.261 110,856,033 5.2277 0.77%
2012-10-12 0 10.38 10.38 10.40 10.32 10.50 42,354,396 440,815,068 10.408 5.171 5.171 5.181 5.141 5.231 85,017,645 5.1850 0.00%
2012-10-11 0 10.38 10.36 10.38 10.12 10.42 69,763,333 721,116,459 10.337 5.171 5.161 5.171 5.042 5.191 140,035,388 5.1495 1.76%
2012-10-10 0 10.20 10.18 10.20 10.06 10.32 45,183,428 462,678,319 10.240 5.081 5.072 5.081 5.012 5.141 90,696,339 5.1014 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 5.052 5.062 5.072 4.957 5.141 201,479,340 5.0762 2.11%
2012-10-08 0 9.930 9.920 9.940 9.900 10.10 73,665,969 732,450,809 9.9429 4.947 4.942 4.952 4.932 5.032 147,869,118 4.9534 -1.88%
2012-10-05 0 10.12 10.12 10.14 10.04 10.24 39,107,998 397,999,364 10.177 5.042 5.042 5.052 5.002 5.101 78,501,176 5.0700 1.20%
2012-10-04 0 10.00 10.00 10.02 9.960 10.06 44,996,366 449,314,903 9.9856 4.982 4.982 4.992 4.962 5.012 90,320,851 4.9747 -0.60%
2012-10-03 0 10.06 10.06 10.08 9.960 10.14 57,425,896 576,970,893 10.047 5.012 5.012 5.022 4.962 5.052 115,270,548 5.0054 -0.98%
2012-09-28 0 10.16 10.14 10.18 10.12 10.30 42,099,699 429,825,547 10.210 5.062 5.052 5.072 5.042 5.131 84,506,394 5.0863 0.00%
2012-09-27 0 10.16 10.14 10.16 9.970 10.36 65,838,916 670,368,901 10.182 5.062 5.052 5.062 4.967 5.161 132,157,937 5.0725 1.20%
2012-09-26 0 10.04 10.04 10.06 9.950 10.06 31,843,587 319,031,482 10.019 5.002 5.002 5.012 4.957 5.012 63,919,381 4.9912 -1.18%
2012-09-25 0 10.16 10.14 10.16 10.02 10.18 35,732,640 361,171,936 10.108 5.062 5.052 5.062 4.992 5.072 71,725,846 5.0355 0.20%
2012-09-24 0 10.14 10.14 10.16 9.970 10.16 46,993,779 473,295,350 10.071 5.052 5.052 5.062 4.967 5.062 94,330,242 5.0174 -0.39%
2012-09-21 0 10.18 10.16 10.22 10.08 10.30 79,821,755 812,600,715 10.180 5.072 5.062 5.091 5.022 5.131 160,225,579 5.0716 1.39%
2012-09-20 0 10.04 10.00 10.04 9.930 10.18 92,877,537 936,518,394 10.083 5.002 4.982 5.002 4.947 5.072 186,432,347 5.0234 -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 5.091 5.081 5.101 4.962 5.141 260,014,112 5.0823 2.71%
2012-09-18 0 9.950 9.950 9.960 9.930 10.06 74,739,541 747,500,909 10.001 4.957 4.957 4.962 4.947 5.012 150,024,091 4.9825 -0.40%
2012-09-17 0 9.990 9.980 10.00 9.960 10.10 58,704,467 587,556,825 10.009 4.977 4.972 4.982 4.962 5.032 117,837,014 4.9862 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 4.937 4.927 4.932 4.892 4.957 239,152,793 4.9230 3.55%
2012-09-13 0 9.570 9.550 9.570 9.480 9.660 47,938,284 460,289,271 9.6017 4.768 4.758 4.768 4.723 4.812 96,226,139 4.7834 -0.10%
2012-09-12 0 9.580 9.570 9.580 9.510 9.610 73,951,438 707,417,691 9.5660 4.773 4.768 4.773 4.738 4.788 148,442,138 4.7656 1.38%
2012-09-11 0 9.450 9.440 9.450 9.260 9.480 71,017,019 669,898,461 9.4329 4.708 4.703 4.708 4.613 4.723 142,551,902 4.6993 0.85%
2012-09-10 0 9.370 9.350 9.360 9.250 9.420 70,462,031 658,249,915 9.3419 4.668 4.658 4.663 4.608 4.693 141,437,879 4.6540 0.00%
2012-09-07 0 9.370 9.380 9.390 9.130 9.390 89,105,093 826,645,885 9.2772 4.668 4.673 4.678 4.548 4.678 178,859,950 4.6217 2.74%
2012-09-06 0 9.120 9.110 9.130 9.050 9.160 49,627,912 452,122,287 9.1102 4.543 4.538 4.548 4.509 4.563 99,617,716 4.5386 0.44%
2012-09-05 0 9.080 9.080 9.100 9.030 9.200 65,829,278 598,009,866 9.0843 4.524 4.524 4.533 4.499 4.583 132,138,590 4.5256 -0.80%
2012-09-04 0 9.340 9.330 9.350 9.330 9.440 43,436,119 406,599,793 9.3609 4.560 4.555 4.565 4.555 4.609 88,964,361 4.5704 -0.11%
2012-09-03 0 9.350 9.350 9.360 9.340 9.470 46,813,850 439,528,054 9.3888 4.565 4.565 4.570 4.560 4.624 95,882,513 4.5840 0.00%
2012-08-31 0 9.350 9.340 9.350 9.330 9.430 53,180,481 497,868,318 9.3619 4.565 4.560 4.565 4.555 4.604 108,922,427 4.5709 -0.95%
2012-08-30 0 9.440 9.420 9.430 9.300 9.460 44,296,647 415,887,411 9.3887 4.609 4.599 4.604 4.541 4.619 90,726,865 4.5839 -0.11%
2012-08-29 0 9.450 9.450 9.460 9.430 9.560 43,966,581 417,525,312 9.4964 4.614 4.614 4.619 4.604 4.668 90,050,835 4.6366 0.11%
2012-08-28 0 9.440 9.440 9.460 9.360 9.500 58,555,657 552,270,399 9.4315 4.609 4.609 4.619 4.570 4.638 119,931,677 4.6049 -0.63%
2012-08-27 0 9.500 9.500 9.510 9.410 9.630 91,613,800 868,862,062 9.4840 4.638 4.638 4.643 4.594 4.702 187,640,226 4.6305 -1.55%
2012-08-24 0 9.650 9.630 9.650 9.500 9.700 55,939,336 538,281,321 9.6226 4.712 4.702 4.712 4.638 4.736 114,573,019 4.6982 -0.62%
2012-08-23 0 9.710 9.700 9.720 9.650 9.810 54,575,805 531,091,811 9.7313 4.741 4.736 4.746 4.712 4.790 111,780,282 4.7512 0.83%
2012-08-22 0 9.630 9.630 9.640 9.510 9.800 90,534,199 870,167,699 9.6115 4.702 4.702 4.707 4.643 4.785 185,429,024 4.6927 -2.33%
2012-08-21 0 9.860 9.850 9.870 9.730 9.950 62,176,304 611,874,898 9.8410 4.814 4.809 4.819 4.751 4.858 127,347,362 4.8048 -0.30%
2012-08-20 0 9.890 9.880 9.900 9.770 9.910 31,591,819 310,805,186 9.8382 4.829 4.824 4.834 4.770 4.838 64,705,274 4.8034 0.10%
2012-08-17 0 9.880 9.860 9.880 9.800 9.950 73,391,454 725,316,627 9.8828 4.824 4.814 4.824 4.785 4.858 150,317,845 4.8252 1.23%
2012-08-16 0 9.760 9.720 9.730 9.660 9.780 53,323,238 518,965,385 9.7324 4.765 4.746 4.751 4.716 4.775 109,214,817 4.7518 0.51%
2012-08-15 0 9.710 9.700 9.710 9.630 9.770 63,155,483 612,361,549 9.6961 4.741 4.736 4.741 4.702 4.770 129,352,882 4.7340 -0.72%
2012-08-14 0 9.780 9.770 9.780 9.690 9.890 76,011,675 740,735,466 9.7450 4.775 4.770 4.775 4.731 4.829 155,684,491 4.7579 0.72%
2012-08-13 0 9.710 9.700 9.710 9.670 9.850 47,851,213 465,469,933 9.7274 4.741 4.736 4.741 4.721 4.809 98,007,204 4.7493 -1.12%
2012-08-10 0 9.820 9.810 9.820 9.690 9.880 69,865,969 683,157,006 9.7781 4.795 4.790 4.795 4.731 4.824 143,097,068 4.7741 0.10%
2012-08-09 0 9.810 9.800 9.820 9.730 9.910 92,843,750 912,902,686 9.8327 4.790 4.785 4.795 4.751 4.838 190,159,367 4.8007 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 4.760 4.751 4.755 4.746 4.799 241,856,578 4.7796 1.14%
2012-08-07 0 9.640 9.620 9.630 9.600 9.660 82,248,140 791,860,883 9.6277 4.707 4.697 4.702 4.687 4.716 168,457,804 4.7006 0.63%
2012-08-06 0 9.580 9.580 9.590 9.560 9.630 79,720,418 764,874,805 9.5945 4.677 4.677 4.682 4.668 4.702 163,280,611 4.6844 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 4.604 4.604 4.609 4.546 4.638 270,922,599 4.5919 -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 4.687 4.682 4.687 4.663 4.731 213,855,169 4.6865 -2.54%
2012-08-01 0 9.850 9.850 9.860 9.710 9.930 88,994,931 876,776,399 9.8520 4.809 4.809 4.814 4.741 4.848 182,276,348 4.8101 1.34%
2012-07-31 0 9.720 9.700 9.720 9.580 9.790 76,227,255 740,354,985 9.7125 4.746 4.736 4.746 4.677 4.780 156,126,035 4.7420 1.78%
2012-07-30 0 9.550 9.520 9.540 9.430 9.620 64,149,301 611,290,733 9.5292 4.663 4.648 4.658 4.604 4.697 131,388,386 4.6525 0.53%
2012-07-27 0 9.500 9.490 9.500 9.490 9.650 48,495,971 463,814,778 9.5640 4.638 4.633 4.638 4.633 4.712 99,327,775 4.6695 1.28%
2012-07-26 0 9.380 9.350 9.360 9.290 9.440 50,502,812 473,277,428 9.3713 4.580 4.565 4.570 4.536 4.609 103,438,118 4.5755 0.75%
2012-07-25 0 9.310 9.300 9.320 9.220 9.360 80,552,316 748,309,978 9.2897 4.546 4.541 4.550 4.502 4.570 164,984,476 4.5356 -1.17%
2012-07-24 0 9.420 9.400 9.420 9.380 9.660 52,715,688 499,962,157 9.4841 4.599 4.589 4.599 4.580 4.716 107,970,454 4.6305 -1.36%
2012-07-23 0 9.550 9.540 9.550 9.480 9.580 40,116,325 382,597,214 9.5372 4.663 4.658 4.663 4.629 4.677 82,164,873 4.6565 -2.45%
2012-07-20 0 9.790 9.780 9.800 9.660 9.800 57,420,950 559,445,093 9.7429 4.780 4.775 4.785 4.716 4.785 117,607,610 4.7569 0.82%
2012-07-19 0 9.710 9.680 9.700 9.600 9.790 73,478,716 714,154,683 9.7192 4.741 4.726 4.736 4.687 4.780 150,496,572 4.7453 2.21%
2012-07-18 0 9.500 9.510 9.520 9.420 9.670 48,223,952 460,198,932 9.5430 4.638 4.643 4.648 4.599 4.721 98,770,635 4.6593 -0.84%
2012-07-17 0 9.580 9.570 9.580 9.520 9.670 58,381,443 560,655,882 9.6033 4.677 4.672 4.677 4.648 4.721 119,574,858 4.6887 1.91%
2012-07-16 0 9.400 9.380 9.390 9.290 9.500 65,470,422 616,663,376 9.4190 4.589 4.580 4.585 4.536 4.638 134,094,260 4.5987 1.51%
2012-07-13 0 9.260 9.250 9.280 9.200 9.390 75,136,028 696,780,721 9.2736 4.521 4.516 4.531 4.492 4.585 153,891,021 4.5278 -0.11%
2012-07-12 0 9.270 9.270 9.280 9.250 9.380 104,252,784 968,662,675 9.2915 4.526 4.526 4.531 4.516 4.580 213,526,957 4.5365 -2.22%
2012-07-11 0 9.480 9.470 9.480 9.330 9.490 80,971,196 763,063,574 9.4239 4.629 4.624 4.629 4.555 4.633 165,842,411 4.6011 -0.11%
2012-07-10 0 9.490 9.490 9.500 9.410 9.510 75,212,540 712,171,912 9.4688 4.633 4.633 4.638 4.594 4.643 154,047,731 4.6231 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 4.629 4.629 4.633 4.624 4.755 242,913,868 4.6744 -4.05%
2012-07-06 0 9.880 9.870 9.890 9.720 10.06 65,937,907 648,937,116 9.8416 4.824 4.819 4.829 4.746 4.912 135,051,747 4.8051 -0.50%
2012-07-05 0 9.930 9.930 9.940 9.720 9.950 69,048,190 679,386,308 9.8393 4.848 4.848 4.853 4.746 4.858 141,422,121 4.8040 0.81%
2012-07-04 0 9.850 9.840 9.860 9.810 10.06 73,658,054 726,903,840 9.8686 4.809 4.804 4.814 4.790 4.912 150,863,886 4.8183 -1.30%
2012-07-03 0 9.980 9.970 9.980 9.870 10.10 63,903,453 636,888,149 9.9664 4.873 4.868 4.873 4.819 4.931 130,884,849 4.8660 0.30%
2012-06-29 0 9.950 9.940 9.950 9.670 10.08 80,156,827 794,714,101 9.9145 4.858 4.853 4.858 4.721 4.921 164,174,449 4.8407 2.37%
2012-06-28 0 9.720 9.720 9.730 9.660 9.860 82,417,528 803,996,179 9.7552 4.746 4.746 4.751 4.716 4.814 168,804,739 4.7629 -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 4.780 4.780 4.790 4.751 4.873 258,220,507 4.8069 -2.00%
2012-06-26 0 9.990 9.980 9.990 9.810 10.00 85,708,884 846,883,668 9.8809 4.878 4.873 4.878 4.790 4.882 175,545,980 4.8243 -0.70%
2012-06-25 0 10.06 10.06 10.08 10.00 10.18 43,328,833 436,677,932 10.078 4.912 4.912 4.921 4.882 4.970 88,744,621 4.9206 -1.18%
2012-06-22 0 10.18 10.14 10.18 10.12 10.28 55,433,455 564,840,984 10.190 4.970 4.951 4.970 4.941 5.019 113,536,891 4.9750 -2.68%
2012-06-21 0 10.46 10.46 10.48 10.42 10.66 60,243,960 632,983,413 10.507 5.107 5.107 5.117 5.087 5.205 123,389,601 5.1300 -1.51%
2012-06-20 0 10.62 10.60 10.62 10.58 10.74 43,365,098 462,140,726 10.657 5.185 5.175 5.185 5.166 5.244 88,818,898 5.2032 0.57%
2012-06-19 0 10.56 10.54 10.56 10.44 10.60 40,130,645 423,009,229 10.541 5.156 5.146 5.156 5.097 5.175 82,194,203 5.1465 -0.19%
2012-06-18 0 10.58 10.56 10.58 10.54 10.76 58,661,208 622,992,266 10.620 5.166 5.156 5.166 5.146 5.253 120,147,863 5.1852 0.57%
2012-06-15 0 10.52 10.48 10.56 10.26 10.60 76,634,083 802,153,926 10.467 5.136 5.117 5.156 5.009 5.175 156,959,286 5.1106 2.33%
2012-06-14 0 10.28 10.28 10.30 10.20 10.36 37,030,096 380,851,566 10.285 5.019 5.019 5.029 4.980 5.058 75,843,766 5.0215 -0.96%
2012-06-13 0 10.38 10.38 10.40 10.14 10.40 32,668,949 335,601,071 10.273 5.068 5.068 5.078 4.951 5.078 66,911,415 5.0156 0.78%
2012-06-12 0 10.30 10.32 10.36 10.18 10.42 48,701,448 502,094,377 10.310 5.029 5.039 5.058 4.970 5.087 99,748,626 5.0336 -0.77%
2012-06-11 0 10.38 10.38 10.40 10.30 10.46 54,891,804 570,585,405 10.395 5.068 5.068 5.078 5.029 5.107 112,427,500 5.0751 2.57%
2012-06-08 0 10.12 10.08 10.10 9.970 10.14 74,772,576 753,875,057 10.082 4.941 4.921 4.931 4.868 4.951 153,146,611 4.9226 0.80%
2012-06-07 0 10.04 10.02 10.04 10.00 10.16 74,602,119 753,095,991 10.095 4.902 4.892 4.902 4.882 4.961 152,797,487 4.9287 1.52%
2012-06-06 0 9.890 9.890 9.910 9.630 9.920 53,573,281 526,496,016 9.8276 4.829 4.829 4.838 4.702 4.843 109,726,947 4.7982 2.49%
2012-06-05 0 9.650 9.640 9.650 9.610 9.780 42,859,232 415,605,637 9.6970 4.712 4.707 4.712 4.692 4.775 87,782,801 4.7345 -0.62%
2012-06-04 0 9.710 9.700 9.710 9.560 9.780 71,687,556 692,470,424 9.6596 4.741 4.736 4.741 4.668 4.775 146,827,980 4.7162 -0.72%
2012-06-01 0 9.780 9.760 9.770 9.760 9.960 72,592,033 715,293,220 9.8536 4.775 4.765 4.770 4.765 4.863 148,680,498 4.8109 -0.41%
2012-05-31 0 9.820 9.800 9.820 9.660 9.890 63,696,367 623,289,718 9.7853 4.795 4.785 4.795 4.716 4.829 130,460,702 4.7776 -0.61%
2012-05-30 0 9.880 9.870 9.880 9.800 10.12 94,629,671 933,838,326 9.8683 4.824 4.819 4.824 4.785 4.941 193,817,229 4.8181 -1.96%
2012-05-29 0 10.28 10.26 10.28 10.14 10.32 52,358,327 537,401,127 10.264 4.920 4.911 4.920 4.853 4.939 109,392,531 4.9126 0.78%
2012-05-28 0 10.20 10.18 10.20 9.900 10.26 31,650,019 321,481,526 10.157 4.882 4.872 4.882 4.738 4.911 66,126,553 4.8616 0.20%
2012-05-25 0 10.18 10.16 10.20 9.980 10.26 48,786,108 494,971,337 10.146 4.872 4.863 4.882 4.777 4.911 101,929,075 4.8560 0.99%
2012-05-24 0 10.08 10.04 10.06 10.00 10.18 41,458,379 418,940,176 10.105 4.825 4.805 4.815 4.786 4.872 86,619,212 4.8366 -0.59%
2012-05-23 0 10.14 10.12 10.14 9.940 10.16 63,597,668 638,186,568 10.035 4.853 4.844 4.853 4.758 4.863 132,874,946 4.8029 -0.78%
2012-05-22 0 10.22 10.22 10.24 10.20 10.38 54,930,705 565,045,724 10.287 4.892 4.892 4.901 4.882 4.968 114,767,014 4.9234 0.59%
2012-05-21 0 10.16 10.16 10.18 10.04 10.28 43,628,419 444,111,582 10.179 4.863 4.863 4.872 4.805 4.920 91,153,088 4.8722 0.59%
2012-05-18 0 10.10 10.08 10.10 9.900 10.16 74,974,928 752,248,121 10.033 4.834 4.825 4.834 4.738 4.863 156,645,516 4.8022 -0.20%
2012-05-17 0 10.12 10.10 10.12 10.04 10.42 63,600,095 648,858,440 10.202 4.844 4.834 4.844 4.805 4.987 132,880,017 4.8830 0.00%
2012-05-16 0 10.12 10.10 10.12 10.04 10.32 74,620,189 758,691,879 10.167 4.844 4.834 4.844 4.805 4.939 155,904,358 4.8664 -3.80%
2012-05-15 0 10.52 10.50 10.52 10.22 10.60 65,144,504 683,040,989 10.485 5.035 5.026 5.035 4.892 5.073 136,106,759 5.0184 2.53%
2012-05-14 0 10.26 10.22 10.24 10.22 10.52 47,078,785 487,249,716 10.350 4.911 4.892 4.901 4.892 5.035 98,361,956 4.9536 -1.72%
2012-05-11 0 10.44 10.40 10.42 10.20 10.50 71,546,949 743,954,683 10.398 4.997 4.978 4.987 4.882 5.026 149,483,421 4.9768 -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 5.035 5.026 5.035 4.949 5.083 215,643,006 5.0235 -2.05%
2012-05-09 0 10.74 10.72 10.74 10.62 10.82 61,690,595 661,178,834 10.718 5.140 5.131 5.140 5.083 5.179 128,890,488 5.1298 -1.29%
2012-05-08 0 10.88 10.88 10.90 10.82 11.08 50,646,281 553,206,893 10.923 5.207 5.207 5.217 5.179 5.303 105,815,544 5.2280 -0.73%
2012-05-07 0 10.96 10.94 10.96 10.90 11.10 79,348,366 873,114,754 11.004 5.246 5.236 5.246 5.217 5.313 165,782,963 5.2666 -3.35%
2012-05-04 0 11.34 11.32 11.34 11.30 11.48 41,261,279 470,162,409 11.395 5.428 5.418 5.428 5.408 5.495 86,207,410 5.4539 -1.90%
2012-05-03 0 11.56 11.54 11.56 11.42 11.70 44,038,185 508,454,145 11.546 5.533 5.523 5.533 5.466 5.600 92,009,214 5.5261 -1.37%
2012-05-02 0 11.72 11.72 11.74 11.64 11.82 57,646,605 677,698,855 11.756 5.610 5.610 5.619 5.571 5.657 120,441,358 5.6268 -0.34%
2012-04-30 0 11.76 11.76 11.78 11.64 11.84 81,914,131 960,725,281 11.728 5.629 5.629 5.638 5.571 5.667 171,143,629 5.6136 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 5.571 5.552 5.562 5.504 5.677 270,808,349 5.5828 3.01%
2012-04-26 0 11.30 11.30 11.32 11.16 11.38 38,603,825 435,452,985 11.280 5.408 5.408 5.418 5.341 5.447 80,655,177 5.3989 1.44%
2012-04-25 0 11.14 11.12 11.14 11.10 11.28 37,943,316 424,091,756 11.177 5.332 5.322 5.332 5.313 5.399 79,275,172 5.3496 -0.71%
2012-04-24 0 11.22 11.16 11.20 11.12 11.34 46,644,835 523,778,716 11.229 5.370 5.341 5.361 5.322 5.428 97,455,302 5.3746 0.18%
2012-04-23 0 11.20 11.18 11.20 11.12 11.38 35,265,360 396,454,216 11.242 5.361 5.351 5.361 5.322 5.447 73,680,104 5.3807 -1.75%
2012-04-20 0 11.40 11.38 11.40 11.34 11.50 30,500,711 347,848,683 11.405 5.456 5.447 5.456 5.428 5.504 63,725,298 5.4586 -0.35%
2012-04-19 0 11.44 11.42 11.44 11.26 11.48 37,365,391 426,338,917 11.410 5.476 5.466 5.476 5.389 5.495 78,067,710 5.4611 1.24%
2012-04-18 0 11.30 11.28 11.30 11.12 11.38 72,189,288 815,161,330 11.292 5.408 5.399 5.408 5.322 5.447 150,825,463 5.4047 2.36%
2012-04-17 0 11.04 11.02 11.04 10.82 11.08 41,882,998 459,406,499 10.969 5.284 5.274 5.284 5.179 5.303 87,506,370 5.2500 0.18%
2012-04-16 0 11.02 11.00 11.02 10.84 11.12 46,889,111 515,787,878 11.000 5.274 5.265 5.274 5.188 5.322 97,965,669 5.2650 -0.36%
2012-04-13 0 11.06 11.08 11.10 10.94 11.14 61,194,170 675,606,795 11.040 5.294 5.303 5.313 5.236 5.332 127,853,305 5.2842 2.03%
2012-04-12 0 10.84 10.82 10.84 10.60 10.94 71,963,189 774,345,059 10.760 5.188 5.179 5.188 5.073 5.236 150,353,073 5.1502 1.31%
2012-04-11 0 10.70 10.66 10.70 10.62 10.74 43,640,135 466,048,700 10.679 5.121 5.102 5.121 5.083 5.140 91,177,566 5.1114 -1.47%
2012-04-10 0 10.86 10.84 10.86 10.76 10.94 55,903,164 606,025,894 10.841 5.198 5.188 5.198 5.150 5.236 116,798,778 5.1886 -1.27%
2012-04-05 0 11.00 11.00 11.02 10.88 11.14 47,947,186 528,489,677 11.022 5.265 5.265 5.274 5.207 5.332 100,176,311 5.2756 -1.26%
2012-04-03 0 11.14 11.10 11.16 10.96 11.18 57,772,510 641,236,134 11.099 5.332 5.313 5.341 5.246 5.351 120,704,412 5.3124 1.64%
2012-04-02 0 10.96 10.92 10.94 10.84 11.02 49,992,738 546,961,060 10.941 5.246 5.227 5.236 5.188 5.274 104,450,093 5.2366 -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 5.255 5.236 5.246 5.102 5.284 197,640,224 5.2194 2.23%
2012-03-29 0 10.74 10.72 10.74 10.64 10.86 77,533,858 833,834,423 10.754 5.140 5.131 5.140 5.093 5.198 161,991,902 5.1474 -2.01%
2012-03-28 0 10.96 10.96 10.98 10.94 11.22 64,600,957 712,340,994 11.027 5.246 5.246 5.255 5.236 5.370 134,971,123 5.2777 -3.01%
2012-03-27 0 11.30 11.30 11.32 11.06 11.32 63,672,297 713,304,804 11.203 5.408 5.408 5.418 5.294 5.418 133,030,869 5.3619 1.62%
2012-03-26 0 11.12 11.10 11.16 10.94 11.24 44,132,630 490,777,244 11.121 5.322 5.313 5.341 5.236 5.380 92,206,538 5.3226 0.72%
2012-03-23 0 11.04 11.02 11.06 10.78 11.14 57,212,728 629,785,959 11.008 5.284 5.274 5.294 5.160 5.332 119,534,857 5.2686 0.00%
2012-03-22 0 11.04 11.04 11.06 10.94 11.16 74,897,175 826,347,521 11.033 5.284 5.284 5.294 5.236 5.341 156,483,066 5.2807 -1.08%
2012-03-21 0 11.16 11.14 11.16 11.04 11.28 50,601,317 563,334,541 11.133 5.341 5.332 5.341 5.284 5.399 105,721,601 5.3285 -0.18%
2012-03-20 0 11.18 11.16 11.18 11.04 11.40 61,903,984 693,377,993 11.201 5.351 5.341 5.351 5.284 5.456 129,336,323 5.3610 -1.24%
2012-03-19 0 11.32 11.30 11.34 11.30 11.50 37,536,781 427,868,665 11.399 5.418 5.408 5.428 5.408 5.504 78,425,796 5.4557 -0.53%
2012-03-16 0 11.38 11.34 11.36 11.30 11.50 69,073,340 787,383,407 11.399 5.447 5.428 5.437 5.408 5.504 144,315,296 5.4560 -1.04%
2012-03-15 0 11.50 11.50 11.52 11.38 11.56 48,642,131 557,698,777 11.465 5.504 5.504 5.514 5.447 5.533 101,628,263 5.4876 -0.86%
2012-03-14 0 11.60 11.60 11.62 11.54 11.84 71,562,826 838,194,720 11.713 5.552 5.552 5.562 5.523 5.667 149,516,593 5.6060 -0.85%
2012-03-13 0 11.70 11.68 11.70 11.62 11.80 70,272,032 824,748,334 11.737 5.600 5.590 5.600 5.562 5.648 146,819,730 5.6174 1.56%
2012-03-12 0 11.52 11.50 11.54 11.42 11.58 40,773,948 469,176,677 11.507 5.514 5.504 5.523 5.466 5.543 85,189,226 5.5075 -0.17%
2012-03-09 0 11.54 11.50 11.54 11.34 11.64 64,165,571 737,803,822 11.498 5.523 5.504 5.523 5.428 5.571 134,061,469 5.5035 1.41%
2012-03-08 0 11.38 11.38 11.40 11.10 11.40 63,104,722 710,043,852 11.252 5.447 5.447 5.456 5.313 5.456 131,845,031 5.3854 1.43%
2012-03-07 0 11.22 11.20 11.22 11.08 11.42 75,162,126 847,211,093 11.272 5.370 5.361 5.370 5.303 5.466 157,036,629 5.3950 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 5.351 5.361 5.370 5.341 5.476 204,749,456 5.3983 -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 5.476 5.476 5.485 5.418 5.590 207,625,096 5.4817 -2.72%
2012-03-02 0 11.76 11.72 11.74 11.68 11.90 52,288,606 616,652,405 11.793 5.629 5.610 5.619 5.590 5.696 109,246,863 5.6446 0.68%
2012-03-01 0 11.68 11.64 11.68 11.62 11.82 49,410,101 579,653,445 11.731 5.590 5.571 5.590 5.562 5.657 103,232,787 5.6150 -0.51%
2012-02-29 0 11.74 11.72 11.74 11.58 11.90 65,923,840 773,336,968 11.731 5.619 5.610 5.619 5.543 5.696 137,735,029 5.6147 -0.34%
2012-02-28 0 11.78 11.76 11.78 11.58 11.80 73,757,844 864,965,162 11.727 5.638 5.629 5.638 5.543 5.648 154,102,656 5.6129 2.43%
2012-02-27 0 11.50 11.50 11.52 11.24 11.70 79,057,584 908,165,893 11.487 5.504 5.504 5.514 5.380 5.600 165,175,431 5.4982 -0.52%
2012-02-24 0 11.56 11.56 11.58 11.52 11.72 57,852,613 671,077,813 11.600 5.533 5.533 5.543 5.514 5.610 120,871,772 5.5520 0.00%
2012-02-23 0 11.56 11.56 11.58 11.48 11.66 39,756,493 459,449,735 11.557 5.533 5.533 5.543 5.495 5.581 83,063,452 5.5313 -0.34%
2012-02-22 0 11.60 11.60 11.62 11.36 11.66 66,912,894 771,667,837 11.532 5.552 5.552 5.562 5.437 5.581 139,801,465 5.5197 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 5.476 5.476 5.485 5.370 5.533 185,128,637 5.4555 -0.52%
2012-02-20 0 11.50 11.52 11.54 11.42 11.80 64,522,575 748,729,691 11.604 5.504 5.514 5.523 5.466 5.648 134,807,359 5.5541 -1.37%
2012-02-17 0 11.66 11.62 11.64 11.48 11.76 60,141,138 697,064,410 11.590 5.581 5.562 5.571 5.495 5.629 125,653,199 5.5475 0.87%
2012-02-16 0 11.56 11.54 11.58 11.38 11.58 84,722,522 973,163,097 11.486 5.533 5.523 5.543 5.447 5.543 177,011,216 5.4977 -0.86%
2012-02-15 0 11.66 11.66 11.68 11.50 11.76 68,375,858 797,459,679 11.663 5.581 5.581 5.590 5.504 5.629 142,858,044 5.5822 0.69%
2012-02-14 0 11.58 11.56 11.60 11.48 11.64 55,755,168 643,873,211 11.548 5.543 5.533 5.552 5.495 5.571 116,489,569 5.5273 -0.17%
2012-02-13 0 11.60 11.58 11.60 11.28 11.74 71,615,794 827,642,996 11.557 5.552 5.543 5.552 5.399 5.619 149,627,259 5.5314 0.35%
2012-02-10 0 11.56 11.56 11.58 11.46 11.74 79,694,165 919,290,526 11.535 5.533 5.533 5.543 5.485 5.619 166,505,443 5.5211 -1.87%
2012-02-09 0 11.78 11.78 11.80 11.58 11.90 70,491,915 829,951,140 11.774 5.638 5.638 5.648 5.543 5.696 147,279,133 5.6352 -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 5.677 5.667 5.677 5.581 5.705 222,820,793 5.6590 2.24%
2012-02-07 0 11.60 11.56 11.60 11.52 11.66 55,776,406 646,381,160 11.589 5.552 5.533 5.552 5.514 5.581 116,533,942 5.5467 0.87%
2012-02-06 0 11.50 11.50 11.52 11.42 11.60 75,678,937 870,164,568 11.498 5.504 5.504 5.514 5.466 5.552 158,116,405 5.5033 0.17%
2012-02-03 0 11.48 11.46 11.48 11.34 11.56 85,311,812 977,530,386 11.458 5.495 5.485 5.495 5.428 5.533 178,242,422 5.4843 -1.20%
2012-02-02 0 11.62 11.58 11.60 11.54 11.66 80,870,030 937,841,939 11.597 5.562 5.543 5.552 5.523 5.581 168,962,184 5.5506 1.93%
2012-02-01 0 11.40 11.38 11.40 11.32 11.54 65,956,123 753,367,316 11.422 5.456 5.447 5.456 5.418 5.523 137,802,478 5.4670 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 5.428 5.418 5.428 5.370 5.504 239,843,716 5.4600 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 5.361 5.351 5.361 5.332 5.543 237,060,021 5.4216 -2.10%
2012-01-27 0 11.44 11.42 11.44 11.36 11.56 65,578,745 750,037,806 11.437 5.476 5.466 5.476 5.437 5.533 137,014,021 5.4742 -0.87%
2012-01-26 0 11.54 11.54 11.56 11.44 11.60 76,314,530 878,187,001 11.507 5.523 5.523 5.533 5.476 5.552 159,444,353 5.5078 1.94%
2012-01-20 0 11.32 11.32 11.34 11.26 11.40 79,047,930 896,339,677 11.339 5.418 5.418 5.428 5.389 5.456 165,155,260 5.4273 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 5.418 5.418 5.428 5.294 5.466 198,154,668 5.4019 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 5.418 5.399 5.408 5.294 5.437 186,464,060 5.3846 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 5.370 5.370 5.389 5.217 5.399 203,491,644 5.3278 3.13%
2012-01-16 0 10.88 10.86 10.90 10.74 10.94 37,794,706 409,253,527 10.828 5.207 5.198 5.217 5.140 5.236 78,964,680 5.1827 -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 5.255 5.246 5.255 5.160 5.284 239,072,651 5.2447 1.86%
2012-01-12 0 10.78 10.78 10.80 10.70 10.94 63,635,052 686,332,884 10.785 5.160 5.160 5.169 5.121 5.236 132,953,052 5.1622 -1.10%
2012-01-11 0 10.90 10.90 10.92 10.72 10.96 81,389,637 884,492,545 10.867 5.217 5.217 5.227 5.131 5.246 170,047,801 5.2014 1.49%
2012-01-10 0 10.74 10.78 10.80 10.70 10.92 84,120,053 910,509,892 10.824 5.140 5.160 5.169 5.121 5.227 175,752,474 5.1806 -0.74%
2012-01-09 0 10.82 10.78 10.84 10.40 10.84 75,351,980 802,535,000 10.650 5.179 5.160 5.188 4.978 5.188 157,433,292 5.0976 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 5.083 5.073 5.083 5.035 5.265 402,084,984 5.1308 2.31%
2012-01-05 0 10.38 10.36 10.42 10.18 10.42 79,131,706 817,001,936 10.325 4.968 4.959 4.987 4.872 4.987 165,330,294 4.9416 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 4.892 4.882 4.892 4.853 4.930 237,485,705 4.8924 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 4.834 4.834 4.844 4.738 4.901 315,670,046 4.8298 4.45%
2011-12-30 0 9.670 9.670 9.690 9.620 9.750 42,140,596 408,945,312 9.7043 4.628 4.628 4.638 4.604 4.667 88,044,571 4.6448 -0.41%
2011-12-29 0 9.710 9.690 9.710 9.520 9.900 93,480,740 909,122,927 9.7252 4.647 4.638 4.647 4.557 4.738 195,309,807 4.6548 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 4.628 4.624 4.628 4.557 4.638 226,673,953 4.6141 2.00%
2011-12-23 0 9.480 9.470 9.480 9.440 9.520 47,939,995 454,313,738 9.4767 4.537 4.533 4.537 4.518 4.557 100,161,286 4.5358 1.17%
2011-12-22 0 9.370 9.340 9.370 9.200 9.390 37,005,444 344,318,721 9.3045 4.485 4.470 4.485 4.403 4.494 77,315,671 4.4534 -0.64%
2011-12-21 0 9.430 9.410 9.420 9.350 9.450 81,185,770 764,203,446 9.4130 4.513 4.504 4.509 4.475 4.523 169,621,861 4.5053 3.40%
2011-12-20 0 9.120 9.120 9.140 8.980 9.190 71,170,891 649,619,868 9.1276 4.365 4.365 4.375 4.298 4.399 148,697,721 4.3687 1.45%
2011-12-19 0 8.990 9.000 9.010 8.850 9.020 103,032,466 920,841,251 8.9374 4.303 4.308 4.312 4.236 4.317 215,266,279 4.2777 -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 4.336 4.346 4.356 4.289 4.423 451,397,602 4.3484 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 4.327 4.322 4.327 4.284 4.389 345,287,838 4.3257 -3.00%
2011-12-14 0 9.320 9.310 9.340 9.310 9.390 62,753,535 586,010,831 9.3383 4.461 4.456 4.470 4.456 4.494 131,111,294 4.4696 -0.85%
2011-12-13 0 9.400 9.380 9.390 9.330 9.450 55,092,896 517,925,076 9.4009 4.499 4.490 4.494 4.466 4.523 115,105,881 4.4996 -1.16%
2011-12-12 0 9.510 9.520 9.530 9.480 9.750 61,181,836 587,803,312 9.6075 4.552 4.557 4.561 4.537 4.667 127,827,535 4.5984 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 4.533 4.523 4.528 4.490 4.604 252,869,437 4.5392 -3.96%
2011-12-08 0 9.860 9.830 9.840 9.800 9.930 56,404,051 555,880,570 9.8553 4.719 4.705 4.710 4.691 4.753 117,845,284 4.7170 -1.79%
2011-12-07 0 10.04 10.02 10.04 9.900 10.18 94,962,842 949,418,359 9.9978 4.805 4.796 4.805 4.738 4.872 198,406,371 4.7852 0.60%
2011-12-06 0 9.980 9.960 9.980 9.820 9.990 51,717,814 512,333,568 9.9063 4.777 4.767 4.777 4.700 4.781 108,054,304 4.7414 -0.99%
2011-12-05 0 10.08 10.08 10.14 9.960 10.12 40,079,641 401,978,099 10.029 4.825 4.825 4.853 4.767 4.844 83,738,607 4.8004 1.00%
2011-12-02 0 9.980 9.980 10.00 9.950 10.20 70,904,698 713,017,430 10.056 4.777 4.777 4.786 4.762 4.882 148,141,562 4.8131 -1.19%
2011-12-01 0 10.10 10.04 10.08 10.00 10.18 84,271,481 848,203,868 10.065 4.834 4.805 4.825 4.786 4.872 176,068,853 4.8175 5.65%
2011-11-30 0 9.560 9.510 9.520 9.420 9.720 66,720,910 638,926,428 9.5761 4.576 4.552 4.557 4.509 4.652 139,400,352 4.5834 -0.93%
2011-11-29 0 9.650 9.630 9.650 9.500 9.780 59,979,908 578,641,479 9.6473 4.619 4.609 4.619 4.547 4.681 125,316,341 4.6174 0.42%
2011-11-28 0 9.610 9.600 9.610 9.480 9.720 44,023,906 422,274,476 9.5919 4.600 4.595 4.600 4.537 4.652 91,979,381 4.5910 2.34%
2011-11-25 0 9.390 9.380 9.390 9.320 9.480 37,793,965 355,198,179 9.3983 4.494 4.490 4.494 4.461 4.537 78,963,132 4.4983 -1.47%
2011-11-24 0 9.530 9.530 9.540 9.400 9.640 48,616,353 462,731,918 9.5180 4.561 4.561 4.566 4.499 4.614 101,574,405 4.5556 -0.52%
2011-11-23 0 9.580 9.570 9.580 9.500 9.680 63,496,858 607,656,961 9.5699 4.585 4.580 4.585 4.547 4.633 132,664,323 4.5804 -2.64%
2011-11-22 0 9.840 9.830 9.840 9.730 10.12 63,229,890 622,790,083 9.8496 4.710 4.705 4.710 4.657 4.844 132,106,545 4.7143 -0.91%
2011-11-21 0 9.930 9.910 9.920 9.690 10.06 48,092,819 475,327,453 9.8835 4.753 4.743 4.748 4.638 4.815 100,480,582 4.7305 -0.30%
2011-11-18 0 9.960 9.940 9.950 9.840 10.00 62,584,529 619,617,427 9.9005 4.767 4.758 4.762 4.710 4.786 130,758,189 4.7387 -2.16%
2011-11-17 0 10.18 10.18 10.20 10.04 10.28 38,234,117 387,884,492 10.145 4.872 4.872 4.882 4.805 4.920 79,882,744 4.8557 -0.78%
2011-11-16 0 10.26 10.24 10.28 9.930 10.66 84,600,959 861,317,702 10.181 4.911 4.901 4.920 4.753 5.102 176,757,233 4.8729 -1.72%
2011-11-15 0 10.44 10.42 10.44 10.32 10.48 49,239,834 512,817,876 10.415 4.997 4.987 4.997 4.939 5.016 102,877,047 4.9848 -1.69%
2011-11-14 0 10.62 10.56 10.58 10.58 10.74 79,585,082 848,993,250 10.668 5.083 5.054 5.064 5.064 5.140 166,277,535 5.1059 1.92%
2011-11-11 0 10.42 10.40 10.42 10.18 10.46 47,932,644 494,664,927 10.320 4.987 4.978 4.987 4.872 5.006 100,145,928 4.9394 2.16%
2011-11-10 0 10.20 10.16 10.18 10.00 10.40 97,555,380 998,276,620 10.233 4.882 4.863 4.872 4.786 4.978 203,822,974 4.8978 -3.59%
2011-11-09 0 10.58 10.54 10.56 10.48 10.66 93,113,481 984,696,137 10.575 5.064 5.045 5.054 5.016 5.102 194,542,491 5.0616 3.32%
2011-11-08 0 10.24 10.24 10.26 10.16 10.38 61,525,235 633,824,896 10.302 4.901 4.901 4.911 4.863 4.968 128,545,001 4.9308 1.59%
2011-11-07 0 10.08 10.04 10.06 9.940 10.28 53,503,226 542,895,906 10.147 4.825 4.805 4.815 4.758 4.920 111,784,575 4.8566 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 4.805 4.786 4.796 4.786 4.930 220,770,080 4.8507 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 4.624 4.619 4.638 4.561 4.748 230,153,075 4.6263 -3.78%
2011-11-02 0 10.04 10.00 10.02 9.810 10.06 83,828,137 832,261,004 9.9282 4.805 4.786 4.796 4.695 4.815 175,142,572 4.7519 -0.20%
2011-11-01 0 10.06 10.02 10.06 9.980 10.28 67,500,307 684,027,543 10.134 4.815 4.796 4.815 4.777 4.920 141,028,750 4.8503 -1.95%
2011-10-31 0 10.26 10.24 10.26 10.20 10.52 71,743,035 742,993,755 10.356 4.911 4.901 4.911 4.882 5.035 149,893,104 4.9568 -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 4.949 4.939 4.949 4.872 5.026 269,247,978 4.9443 -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 4.968 4.959 4.968 4.815 4.978 241,944,351 4.9270 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 4.786 4.796 4.805 4.710 4.853 215,522,848 4.7926 0.81%
2011-10-25 0 9.920 9.890 9.900 9.750 9.960 79,911,956 786,896,694 9.8470 4.748 4.734 4.738 4.667 4.767 166,960,475 4.7131 1.74%
2011-10-24 0 9.750 9.730 9.750 9.550 9.820 68,704,413 667,193,810 9.7111 4.667 4.657 4.667 4.571 4.700 143,544,495 4.6480 3.72%
2011-10-21 0 9.400 9.400 9.410 9.170 9.460 64,240,668 597,846,937 9.3064 4.499 4.499 4.504 4.389 4.528 134,218,369 4.4543 -0.53%
2011-10-20 0 9.450 9.430 9.450 9.170 9.600 91,767,161 858,039,166 9.3502 4.523 4.513 4.523 4.389 4.595 191,729,617 4.4753 -2.58%
2011-10-19 0 9.700 9.690 9.700 9.540 9.770 80,267,394 777,599,212 9.6876 4.643 4.638 4.643 4.566 4.676 167,703,093 4.6368 2.21%
2011-10-18 0 9.490 9.490 9.510 9.390 9.570 83,965,296 797,160,204 9.4939 4.542 4.542 4.552 4.494 4.580 175,429,139 4.5441 -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 4.652 4.633 4.643 4.451 4.691 225,336,208 4.6205 4.18%
2011-10-14 0 9.330 9.320 9.330 9.250 9.440 89,585,407 836,583,127 9.3384 4.466 4.461 4.466 4.427 4.518 187,171,267 4.4696 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 4.442 4.432 4.437 4.327 4.470 254,412,824 4.3848 2.65%
2011-10-12 0 9.040 9.040 9.050 8.820 9.130 75,940,716 683,515,318 9.0006 4.327 4.327 4.332 4.221 4.370 158,663,342 4.3080 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 4.317 4.312 4.317 4.236 4.475 318,461,007 4.3314 -1.74%
2011-10-10 0 9.180 9.210 9.220 8.930 9.270 88,512,359 802,884,828 9.0709 4.394 4.408 4.413 4.274 4.437 184,929,342 4.3416 -1.40%
2011-10-07 0 9.310 9.300 9.320 9.190 9.370 95,454,161 886,350,961 9.2856 4.456 4.451 4.461 4.399 4.485 199,432,886 4.4444 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 4.451 4.442 4.446 4.408 4.513 258,792,367 4.4592 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 4.327 4.332 4.336 4.269 4.595 319,581,514 4.4476 -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 4.513 4.528 4.533 4.466 4.561 337,296,038 4.5289 -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 4.628 4.619 4.628 4.528 4.667 249,602,263 4.6160 -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 4.652 4.638 4.643 4.470 4.691 254,369,136 4.6190 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 4.557 4.557 4.561 4.451 4.590 286,573,613 4.5258 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 4.322 4.322 4.327 4.111 4.408 404,241,755 4.2950 -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 4.346 4.356 4.365 4.226 4.423 300,974,794 4.3379 -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 4.356 4.341 4.351 4.312 4.399 240,191,520 4.3572 -3.70%
2011-09-21 0 9.450 9.450 9.460 9.340 9.720 68,921,463 656,737,723 9.5288 4.523 4.523 4.528 4.470 4.652 143,997,979 4.5607 -0.74%
2011-09-20 0 9.520 9.520 9.560 9.430 9.680 81,311,516 774,560,758 9.5258 4.557 4.557 4.576 4.513 4.633 169,884,583 4.5593 -0.10%
2011-09-19 0 9.530 9.520 9.530 9.430 9.700 64,352,398 613,471,295 9.5330 4.561 4.557 4.561 4.513 4.643 134,451,807 4.5628 -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 4.710 4.710 4.719 4.681 4.786 424,285,399 4.7214 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 4.619 4.619 4.624 4.547 4.647 217,551,849 4.6026 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 4.518 4.513 4.518 4.451 4.580 296,073,777 4.5022 1.61%
2011-09-12 0 9.290 9.290 9.300 9.190 9.450 63,567,170 591,429,966 9.3040 4.446 4.446 4.451 4.399 4.523 132,811,226 4.4532 -4.03%
2011-09-09 0 9.680 9.690 9.700 9.620 9.890 56,320,325 549,625,208 9.7589 4.633 4.638 4.643 4.604 4.734 117,670,354 4.6709 -0.41%
2011-09-08 0 9.720 9.710 9.720 9.510 9.800 69,990,021 678,322,501 9.6917 4.652 4.647 4.652 4.552 4.691 146,230,523 4.6387 0.31%
2011-09-07 0 9.690 9.690 9.710 9.540 9.840 101,585,105 985,442,248 9.7007 4.638 4.638 4.647 4.566 4.710 212,242,300 4.6430 3.17%
2011-09-06 0 9.590 9.580 9.600 9.290 9.650 99,378,163 944,037,846 9.4994 4.495 4.491 4.500 4.355 4.523 212,010,985 4.4528 2.46%
2011-09-05 0 9.360 9.370 9.380 9.350 9.520 91,184,377 858,180,516 9.4115 4.387 4.392 4.397 4.383 4.462 194,530,559 4.4115 -3.21%
2011-09-02 0 9.670 9.630 9.640 9.640 10.00 78,689,840 767,990,479 9.7597 4.533 4.514 4.519 4.519 4.687 167,875,014 4.5748 -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 4.697 4.687 4.697 4.659 4.809 229,969,377 4.7442 -0.20%
2011-08-31 0 10.04 9.990 10.02 9.770 10.08 86,643,839 859,325,019 9.9179 4.706 4.683 4.697 4.580 4.725 184,843,884 4.6489 2.55%
2011-08-30 0 9.790 9.780 9.790 9.580 9.860 97,492,688 952,895,137 9.7740 4.589 4.584 4.589 4.491 4.622 207,988,558 4.5815 3.71%
2011-08-29 0 9.440 9.450 9.460 9.320 9.570 84,057,724 793,713,793 9.4425 4.425 4.430 4.434 4.369 4.486 179,326,729 4.4261 2.94%
2011-08-26 0 9.170 9.160 9.170 9.150 9.490 96,484,588 895,933,834 9.2858 4.298 4.294 4.298 4.289 4.448 205,837,902 4.3526 -3.58%
2011-08-25 0 9.510 9.500 9.510 9.430 9.650 70,261,607 670,794,989 9.5471 4.458 4.453 4.458 4.420 4.523 149,894,424 4.4751 1.82%
2011-08-24 0 9.340 9.340 9.350 9.320 9.560 57,387,228 540,102,102 9.4115 4.378 4.378 4.383 4.369 4.481 122,428,533 4.4116 -2.51%
2011-08-23 0 9.580 9.580 9.590 9.300 9.680 96,546,516 921,562,569 9.5453 4.491 4.491 4.495 4.359 4.537 205,970,017 4.4743 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 4.378 4.359 4.378 4.280 4.453 239,123,077 4.3660 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 4.284 4.280 4.298 4.228 4.359 245,383,797 4.2884 -4.09%
2011-08-18 0 9.530 9.520 9.530 9.470 9.720 66,610,672 638,052,985 9.5788 4.467 4.462 4.467 4.439 4.556 142,105,607 4.4900 -1.85%
2011-08-17 0 9.710 9.700 9.710 9.630 9.880 53,900,269 525,320,633 9.7462 4.551 4.547 4.551 4.514 4.631 114,989,539 4.5684 -0.10%
2011-08-16 0 9.720 9.710 9.720 9.610 9.880 68,287,030 665,548,045 9.7463 4.556 4.551 4.556 4.505 4.631 145,681,909 4.5685 -0.31%
2011-08-15 0 9.750 9.750 9.760 9.560 9.770 62,669,151 605,825,742 9.6670 4.570 4.570 4.575 4.481 4.580 133,696,861 4.5313 4.17%
2011-08-12 0 9.360 9.380 9.390 9.330 9.650 76,817,390 728,710,407 9.4863 4.387 4.397 4.401 4.373 4.523 163,880,374 4.4466 -0.11%
2011-08-11 0 9.370 9.400 9.410 9.210 9.590 84,648,067 798,915,926 9.4381 4.392 4.406 4.411 4.317 4.495 180,586,152 4.4240 -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 4.467 4.462 4.467 4.397 4.523 272,931,979 4.4712 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 4.336 4.326 4.341 4.228 4.561 552,075,460 4.3860 -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 4.706 4.687 4.725 4.641 4.762 231,912,697 4.6948 -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 4.856 4.828 4.856 4.687 4.894 321,624,954 4.8014 -3.18%
2011-08-04 0 10.70 10.68 10.72 10.52 10.86 81,074,530 866,405,941 10.687 5.016 5.006 5.025 4.931 5.091 172,962,454 5.0092 -1.29%
2011-08-03 0 10.84 10.84 10.88 10.80 10.94 73,303,277 796,146,786 10.861 5.081 5.081 5.100 5.062 5.128 156,383,450 5.0910 -2.52%
2011-08-02 0 11.12 11.08 11.12 11.04 11.28 57,577,461 642,249,722 11.155 5.212 5.194 5.212 5.175 5.287 122,834,372 5.2286 -0.89%
2011-08-01 0 11.22 11.18 11.22 11.16 11.32 74,626,091 841,139,479 11.271 5.259 5.241 5.259 5.231 5.306 159,205,509 5.2834 1.63%
2011-07-29 0 11.04 11.02 11.04 10.98 11.22 67,224,393 744,589,485 11.076 5.175 5.166 5.175 5.147 5.259 143,414,905 5.1919 -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 5.250 5.250 5.259 5.119 5.278 240,148,672 5.2003 -1.23%
2011-07-27 0 11.34 11.34 11.36 11.28 11.42 63,140,762 717,374,298 11.362 5.316 5.316 5.325 5.287 5.353 134,702,984 5.3256 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 5.297 5.278 5.297 5.241 5.316 277,918,536 5.2695 -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 5.316 5.306 5.316 5.231 5.447 367,413,656 5.2974 -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 5.475 5.475 5.484 5.447 5.531 217,226,052 5.4848 1.39%
2011-07-21 0 11.52 11.48 11.54 11.42 11.62 45,330,150 521,978,802 11.515 5.400 5.381 5.409 5.353 5.447 96,706,253 5.3976 -0.52%
2011-07-20 0 11.58 11.54 11.58 11.52 11.64 70,080,576 811,935,691 11.586 5.428 5.409 5.428 5.400 5.456 149,508,217 5.4307 1.05%
2011-07-19 0 11.46 11.44 11.46 11.30 11.48 54,359,780 619,420,236 11.395 5.372 5.362 5.372 5.297 5.381 115,969,848 5.3412 0.88%
2011-07-18 0 11.36 11.36 11.38 11.30 11.48 43,738,442 497,987,275 11.386 5.325 5.325 5.334 5.297 5.381 93,310,541 5.3369 -1.05%
2011-07-15 0 11.48 11.48 11.50 11.32 11.52 42,452,046 486,150,443 11.452 5.381 5.381 5.391 5.306 5.400 90,566,175 5.3679 0.17%
2011-07-14 0 11.46 11.40 11.42 11.28 11.48 69,283,021 788,697,934 11.384 5.372 5.344 5.353 5.287 5.381 147,806,732 5.3360 1.78%
2011-07-13 0 11.26 11.22 11.26 11.12 11.28 53,323,952 597,530,841 11.206 5.278 5.259 5.278 5.212 5.287 113,760,038 5.2526 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 5.194 5.194 5.203 5.175 5.344 216,044,250 5.2586 -4.48%
2011-07-11 0 11.60 11.58 11.60 11.50 11.74 52,729,773 613,066,862 11.627 5.437 5.428 5.437 5.391 5.503 112,492,431 5.4498 -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 5.522 5.503 5.522 5.456 5.550 207,843,559 5.5070 2.26%
2011-07-07 0 11.52 11.50 11.54 11.48 11.62 48,703,087 561,807,366 11.535 5.400 5.391 5.409 5.381 5.447 103,901,996 5.4071 0.00%
2011-07-06 0 11.52 11.52 11.54 11.50 11.72 71,056,581 825,255,860 11.614 5.400 5.400 5.409 5.391 5.494 151,590,402 5.4440 -0.35%
2011-07-05 0 11.56 11.56 11.58 11.42 11.60 38,907,697 449,314,681 11.548 5.419 5.419 5.428 5.353 5.437 83,004,746 5.4131 0.17%
2011-07-04 0 11.54 11.54 11.56 11.42 11.60 68,016,066 784,235,391 11.530 5.409 5.409 5.419 5.353 5.437 145,103,841 5.4046 1.41%
2011-06-30 0 11.38 11.34 11.36 11.26 11.42 73,014,811 829,879,325 11.366 5.334 5.316 5.325 5.278 5.353 155,768,043 5.3277 1.25%
2011-06-29 0 11.24 11.22 11.24 11.12 11.36 78,740,310 885,355,151 11.244 5.269 5.259 5.269 5.212 5.325 167,982,685 5.2705 -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 5.297 5.297 5.306 5.250 5.334 243,510,970 5.2944 1.44%
2011-06-27 0 11.14 11.12 11.14 10.96 11.22 54,653,059 605,580,060 11.080 5.222 5.212 5.222 5.137 5.259 116,595,523 5.1939 0.18%
2011-06-24 0 11.12 11.10 11.12 10.84 11.16 66,530,306 735,071,042 11.049 5.212 5.203 5.212 5.081 5.231 141,934,156 5.1790 2.02%
2011-06-23 0 10.90 10.88 10.94 10.88 11.08 64,288,699 703,856,691 10.948 5.109 5.100 5.128 5.100 5.194 137,151,966 5.1319 -1.27%
2011-06-22 0 11.04 11.02 11.04 10.98 11.16 69,987,115 773,295,841 11.049 5.175 5.166 5.175 5.147 5.231 149,308,829 5.1792 -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 5.194 5.175 5.194 5.137 5.259 202,090,795 5.1925 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 5.100 5.091 5.100 5.062 5.203 244,199,234 5.1255 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 5.100 5.091 5.100 4.997 5.278 565,994,060 5.1706 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 5.025 5.016 5.025 4.903 5.100 299,533,289 4.9925 0.94%
2011-06-15 0 10.62 10.60 10.62 10.54 10.74 59,366,168 629,944,473 10.611 4.978 4.969 4.978 4.941 5.034 126,650,356 4.9739 -0.75%
2011-06-14 0 10.70 10.68 10.72 10.54 10.80 79,938,564 853,700,188 10.679 5.016 5.006 5.025 4.941 5.062 170,539,012 5.0059 -0.56%
2011-06-13 0 10.76 10.74 10.76 10.58 10.80 73,642,711 788,129,500 10.702 5.044 5.034 5.044 4.959 5.062 157,107,590 5.0165 -0.55%
2011-06-10 0 10.82 10.78 10.82 10.70 11.04 85,211,955 926,518,273 10.873 5.072 5.053 5.072 5.016 5.175 181,789,137 5.0967 -1.10%
2011-06-09 0 10.94 10.94 10.96 10.76 11.12 79,533,991 872,392,018 10.969 5.128 5.128 5.137 5.044 5.212 169,675,905 5.1415 0.37%
2011-06-08 0 10.90 10.84 10.88 10.66 10.92 56,135,372 606,177,280 10.798 5.109 5.081 5.100 4.997 5.119 119,757,854 5.0617 0.18%
2011-06-07 0 10.88 10.82 10.88 10.82 11.02 65,407,583 713,445,253 10.908 5.100 5.072 5.100 5.072 5.166 139,538,966 5.1129 0.18%
2011-06-03 0 10.86 10.82 10.84 10.80 11.12 73,832,297 807,081,219 10.931 5.091 5.072 5.081 5.062 5.212 157,512,048 5.1239 -1.63%
2011-06-02 0 11.04 11.02 11.04 10.96 11.12 86,125,975 950,606,226 11.037 5.175 5.166 5.175 5.137 5.212 183,739,086 5.1737 -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 5.287 5.278 5.287 5.269 5.353 224,260,437 5.3027 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 5.287 5.287 5.306 5.156 5.306 300,720,207 5.2498 3.11%
2011-05-30 0 10.94 10.92 10.96 10.82 11.00 52,805,350 576,701,237 10.921 5.128 5.119 5.137 5.072 5.156 112,653,665 5.1192 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 5.128 5.119 5.128 4.997 5.156 356,318,530 5.0989 3.80%
2011-05-26 0 10.54 10.56 10.58 10.46 10.60 89,262,185 940,479,958 10.536 4.941 4.950 4.959 4.903 4.969 190,429,801 4.9387 1.54%
2011-05-25 0 10.38 10.36 10.38 10.18 10.40 76,771,528 790,595,017 10.298 4.866 4.856 4.866 4.772 4.875 163,782,533 4.8271 0.58%
2011-05-24 0 10.32 10.30 10.34 10.26 10.36 51,902,457 534,617,676 10.300 4.837 4.828 4.847 4.809 4.856 110,727,455 4.8282 0.78%
2011-05-23 0 10.46 10.44 10.46 10.40 10.60 76,707,877 801,504,339 10.449 4.800 4.791 4.800 4.773 4.864 167,153,122 4.7950 -1.88%
2011-05-20 0 10.66 10.64 10.68 10.60 10.70 39,775,379 423,745,122 10.653 4.892 4.883 4.901 4.864 4.910 86,674,003 4.8890 0.19%
2011-05-19 0 10.64 10.62 10.64 10.58 10.72 61,075,408 650,284,877 10.647 4.883 4.874 4.883 4.855 4.919 133,088,615 4.8861 0.57%
2011-05-18 0 10.58 10.56 10.58 10.50 10.78 69,820,078 741,082,113 10.614 4.855 4.846 4.855 4.819 4.947 152,144,010 4.8709 0.95%
2011-05-17 0 10.48 10.46 10.48 10.38 10.54 38,633,119 404,149,293 10.461 4.809 4.800 4.809 4.763 4.837 84,184,919 4.8007 0.00%
2011-05-16 0 10.48 10.44 10.48 10.40 10.56 80,419,588 840,424,828 10.450 4.809 4.791 4.809 4.773 4.846 175,241,262 4.7958 -2.06%
2011-05-13 0 10.70 10.68 10.70 10.42 10.74 76,365,964 807,486,890 10.574 4.910 4.901 4.910 4.782 4.929 166,408,064 4.8525 0.38%
2011-05-12 0 10.66 10.64 10.66 10.52 10.68 92,209,284 978,746,024 10.614 4.892 4.883 4.892 4.828 4.901 200,932,033 4.8710 -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 4.956 4.956 4.975 4.919 5.039 288,108,277 4.9863 1.31%
2011-05-09 0 10.66 10.64 10.66 10.54 10.74 78,228,881 833,690,717 10.657 4.892 4.883 4.892 4.837 4.929 170,467,522 4.8906 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 4.809 4.791 4.800 4.736 4.819 251,733,851 4.7853 -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 4.846 4.837 4.846 4.791 4.947 362,286,446 4.8547 -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 4.975 4.984 4.993 4.919 5.066 255,116,924 4.9692 -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 5.048 5.048 5.057 5.011 5.121 221,670,178 5.0568 -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 5.121 5.103 5.112 5.085 5.167 232,264,244 5.1198 -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 5.158 5.158 5.167 5.103 5.360 337,248,697 5.1933 -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 5.323 5.314 5.323 5.232 5.470 207,393,056 5.3354 -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 5.351 5.342 5.351 5.296 5.424 188,818,575 5.3562 -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 5.452 5.452 5.461 5.388 5.479 219,507,129 5.4396 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 5.351 5.342 5.351 5.268 5.369 192,975,619 5.3427 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 5.222 5.213 5.222 5.176 5.277 254,365,586 5.2138 -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 5.305 5.305 5.323 5.268 5.452 226,157,351 5.3562 -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 5.415 5.415 5.424 5.378 5.489 228,223,298 5.4379 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 5.397 5.388 5.397 5.333 5.443 193,339,127 5.3925 -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 5.415 5.406 5.424 5.259 5.461 284,262,635 5.3763 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 5.388 5.378 5.388 5.360 5.553 397,079,360 5.4496 -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 5.663 5.663 5.672 5.544 5.736 323,249,220 5.6740 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 5.507 5.507 5.516 5.489 5.635 252,327,769 5.5442 -1.15%
2011-04-07 0 12.14 12.12 12.14 12.08 12.20 74,652,856 906,472,990 12.143 5.571 5.562 5.571 5.544 5.599 162,675,053 5.5723 -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 5.608 5.580 5.599 5.525 5.645 216,681,060 5.5948 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 5.525 5.516 5.525 5.479 5.580 239,772,414 5.5289 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 5.516 5.516 5.534 5.406 5.534 250,794,804 5.4846 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 5.406 5.406 5.433 5.369 5.452 266,321,396 5.4178 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 5.360 5.360 5.369 5.213 5.388 302,403,051 5.3288 3.18%
2011-03-29 0 11.32 11.32 11.34 11.10 11.34 58,998,714 664,418,257 11.262 5.195 5.195 5.204 5.094 5.204 128,563,319 5.1680 1.25%
2011-03-28 0 11.18 11.16 11.18 11.12 11.38 80,506,197 903,927,325 11.228 5.131 5.121 5.131 5.103 5.222 175,429,991 5.1526 -0.89%
2011-03-25 0 11.28 11.26 11.28 11.14 11.30 72,085,337 811,868,172 11.263 5.176 5.167 5.176 5.112 5.186 157,080,206 5.1685 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 5.121 5.121 5.131 5.112 5.167 204,250,621 5.1455 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 5.103 5.085 5.094 4.984 5.121 281,290,901 5.0790 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 5.020 5.020 5.030 4.901 5.048 291,850,601 4.9964 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 4.892 4.901 4.910 4.791 4.910 279,467,773 4.8439 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 4.736 4.607 4.617 4.607 4.956 408,015,378 4.8510 -1.34%
2011-03-17 0 10.46 10.46 10.48 10.30 10.50 66,957,125 696,412,398 10.401 4.800 4.800 4.809 4.727 4.819 145,905,387 4.7730 -0.76%
2011-03-16 0 10.54 10.52 10.54 10.30 10.64 93,790,972 980,548,219 10.455 4.837 4.828 4.837 4.727 4.883 204,378,669 4.7977 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 4.791 4.782 4.800 4.552 4.892 375,724,480 4.7573 -3.51%
2011-03-14 0 10.82 10.80 10.82 10.58 10.82 76,021,620 814,232,458 10.711 4.965 4.956 4.965 4.855 4.965 165,657,708 4.9151 0.37%
2011-03-11 0 10.78 10.78 10.80 10.66 10.96 72,213,399 781,437,721 10.821 4.947 4.947 4.956 4.892 5.030 157,359,264 4.9659 -1.46%
2011-03-10 0 10.94 10.92 10.94 10.86 11.00 59,107,154 645,198,857 10.916 5.020 5.011 5.020 4.984 5.048 128,799,619 5.0093 -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 5.039 5.039 5.048 5.011 5.140 209,824,274 5.0544 -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 5.094 5.094 5.103 5.030 5.140 389,469,926 5.0943 1.83%
2011-03-07 0 10.90 10.88 10.90 10.76 10.98 48,378,420 527,820,930 10.910 5.002 4.993 5.002 4.938 5.039 105,420,776 5.0068 0.37%
2011-03-04 0 10.86 10.86 10.90 10.82 10.98 66,229,695 722,552,272 10.910 4.984 4.984 5.002 4.965 5.039 144,320,254 5.0066 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 4.947 4.929 4.938 4.919 5.039 266,571,329 4.9863 0.75%
2011-03-02 0 10.70 10.68 10.72 10.50 10.72 83,189,079 881,776,705 10.600 4.910 4.901 4.919 4.819 4.919 181,276,224 4.8643 0.19%
2011-03-01 0 10.68 10.68 10.70 10.60 10.74 63,813,675 680,395,458 10.662 4.901 4.901 4.910 4.864 4.929 139,055,537 4.8930 0.75%
2011-02-28 0 10.60 10.60 10.62 10.26 10.66 76,212,167 801,813,731 10.521 4.864 4.864 4.874 4.708 4.892 166,072,927 4.8281 2.12%
2011-02-25 0 10.38 10.36 10.38 10.18 10.48 63,637,057 659,172,368 10.358 4.763 4.754 4.763 4.672 4.809 138,670,671 4.7535 1.57%
2011-02-24 0 10.22 10.20 10.24 10.14 10.54 85,820,158 884,471,093 10.306 4.690 4.681 4.699 4.653 4.837 187,009,573 4.7295 -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 4.763 4.763 4.773 4.663 4.864 277,240,439 4.7521 -1.70%
2011-02-22 0 10.56 10.56 10.58 10.50 10.68 74,056,032 784,460,087 10.593 4.846 4.846 4.855 4.819 4.901 161,374,521 4.8611 -1.68%
2011-02-21 0 10.74 10.72 10.74 10.58 10.76 75,442,240 806,674,242 10.693 4.929 4.919 4.929 4.855 4.938 164,395,189 4.9069 0.94%
2011-02-18 0 10.64 10.62 10.64 10.48 10.68 78,736,575 834,149,440 10.594 4.883 4.874 4.883 4.809 4.901 171,573,831 4.8618 0.00%
2011-02-17 0 10.64 10.62 10.64 10.44 10.66 68,664,855 724,555,909 10.552 4.883 4.874 4.883 4.791 4.892 149,626,679 4.8424 0.38%
2011-02-16 0 10.60 10.58 10.60 10.42 10.66 53,910,184 569,314,155 10.560 4.864 4.855 4.864 4.782 4.892 117,474,970 4.8463 1.15%
2011-02-15 0 10.48 10.46 10.48 10.42 10.70 73,704,182 776,729,508 10.538 4.809 4.800 4.809 4.782 4.910 160,607,810 4.8362 -0.95%
2011-02-14 0 10.58 10.56 10.58 10.32 10.68 91,968,478 969,477,142 10.541 4.855 4.846 4.855 4.736 4.901 200,407,296 4.8375 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 4.736 4.736 4.745 4.653 4.791 226,460,510 4.7264 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 4.690 4.690 4.699 4.663 4.837 283,205,216 4.7237 -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 4.837 4.828 4.837 4.819 5.094 310,197,472 4.8976 -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 5.030 5.030 5.039 4.919 5.121 264,011,941 5.0360 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 4.938 4.929 4.938 4.919 5.112 241,598,454 5.0390 -3.58%
2011-02-02 0 11.16 11.16 11.18 11.12 11.26 70,977,773 793,172,587 11.175 5.121 5.121 5.131 5.103 5.167 154,666,728 5.1283 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 5.094 5.076 5.085 4.984 5.158 409,879,532 5.0954 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 4.965 4.965 4.975 4.745 5.094 423,517,569 4.9508 3.05%
2011-01-28 0 10.50 10.50 10.52 10.34 10.58 94,781,463 990,076,217 10.446 4.819 4.819 4.828 4.745 4.855 206,537,034 4.7937 -0.94%
2011-01-27 0 10.60 10.58 10.60 10.48 10.80 79,444,799 846,800,291 10.659 4.864 4.855 4.864 4.809 4.956 173,117,112 4.8915 0.38%
2011-01-26 0 10.56 10.58 10.60 10.26 10.64 84,792,157 890,169,517 10.498 4.846 4.855 4.864 4.708 4.883 184,769,470 4.8177 0.57%
2011-01-25 0 10.50 10.54 10.56 10.50 10.76 53,234,916 566,373,505 10.639 4.819 4.837 4.846 4.819 4.938 116,003,503 4.8824 -0.19%
2011-01-24 0 10.52 10.52 10.54 10.44 10.68 42,106,951 443,059,987 10.522 4.828 4.828 4.837 4.791 4.901 91,754,701 4.8287 -0.57%
2011-01-21 0 10.58 10.60 10.62 10.52 10.86 67,886,414 722,904,060 10.649 4.855 4.864 4.874 4.828 4.984 147,930,388 4.8868 -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 4.929 4.938 4.947 4.910 5.039 258,836,257 4.9676 -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 5.039 5.030 5.039 4.965 5.066 336,847,371 5.0272 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 4.956 4.947 4.956 4.864 4.975 230,650,212 4.9455 2.08%
2011-01-17 0 10.58 10.56 10.58 10.52 10.78 50,511,150 536,592,815 10.623 4.855 4.846 4.855 4.828 4.947 110,068,180 4.8751 -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 4.910 4.919 4.929 4.855 4.975 215,671,509 4.9195 -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 4.929 4.910 4.919 4.855 4.938 334,892,222 4.8975 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 4.828 4.819 4.828 4.754 4.855 260,636,268 4.8150 1.94%
2011-01-11 0 10.32 10.28 10.30 10.16 10.38 74,279,381 764,632,061 10.294 4.736 4.718 4.727 4.663 4.763 161,861,218 4.7240 1.78%
2011-01-10 0 10.14 10.14 10.16 10.06 10.30 49,626,135 505,096,186 10.178 4.653 4.653 4.663 4.617 4.727 108,139,655 4.6708 -0.39%
2011-01-07 0 10.18 10.16 10.18 10.08 10.22 69,576,578 705,708,412 10.143 4.672 4.663 4.672 4.626 4.690 151,613,402 4.6547 -0.78%
2011-01-06 0 10.26 10.26 10.28 10.18 10.36 38,333,113 393,142,320 10.256 4.708 4.708 4.718 4.672 4.754 83,531,180 4.7065 0.20%
2011-01-05 0 10.24 10.24 10.26 10.12 10.26 55,661,376 568,106,761 10.206 4.699 4.699 4.708 4.644 4.708 121,290,969 4.6838 -0.58%
2011-01-04 0 10.30 10.30 10.32 10.20 10.38 69,278,957 713,924,410 10.305 4.727 4.727 4.736 4.681 4.763 150,964,860 4.7291 -0.58%
2011-01-03 0 10.36 10.34 10.36 10.12 10.40 82,525,813 850,662,727 10.308 4.754 4.745 4.754 4.644 4.773 179,830,909 4.7303 1.97%
2010-12-31 0 10.16 10.10 10.12 10.10 10.18 43,801,578 444,674,552 10.152 4.663 4.635 4.644 4.635 4.672 95,447,440 4.6588 0.99%
2010-12-30 0 10.06 10.04 10.06 10.00 10.14 87,706,749 883,897,746 10.078 4.617 4.607 4.617 4.589 4.653 191,120,619 4.6248 0.70%
2010-12-29 0 9.990 9.980 9.990 9.800 10.08 63,503,024 632,062,178 9.9533 4.584 4.580 4.584 4.497 4.626 138,378,601 4.5676 2.25%
2010-12-28 0 9.770 9.750 9.760 9.650 9.900 58,294,254 568,264,304 9.7482 4.484 4.474 4.479 4.428 4.543 127,028,239 4.4735 -1.61%
2010-12-24 0 9.930 9.940 9.950 9.910 10.06 21,156,310 210,879,953 9.9677 4.557 4.562 4.566 4.548 4.617 46,101,436 4.5743 -0.50%
2010-12-23 0 9.980 9.990 10.00 9.950 10.08 50,572,943 505,708,902 9.9996 4.580 4.584 4.589 4.566 4.626 110,202,832 4.5889 0.40%
2010-12-22 0 9.940 9.960 9.980 9.910 10.04 75,346,019 751,715,977 9.9769 4.562 4.571 4.580 4.548 4.607 164,185,515 4.5785 0.30%
2010-12-21 0 9.910 9.910 9.920 9.730 9.940 76,098,260 751,386,880 9.8739 4.548 4.548 4.552 4.465 4.562 165,824,714 4.5312 1.85%
2010-12-20 0 9.730 9.740 9.760 9.570 9.780 78,658,551 763,043,499 9.7007 4.465 4.470 4.479 4.392 4.488 171,403,810 4.4517 0.93%
2010-12-17 0 9.640 9.680 9.690 9.580 9.790 77,272,571 747,816,831 9.6776 4.424 4.442 4.447 4.396 4.493 168,383,639 4.4411 0.00%
2010-12-16 0 9.640 9.640 9.660 9.560 9.750 80,820,968 781,443,844 9.6688 4.424 4.424 4.433 4.387 4.474 176,115,904 4.4371 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 4.424 4.428 4.433 4.373 4.571 322,316,616 4.4642 -3.60%
2010-12-14 0 10.00 10.00 10.02 9.950 10.12 64,276,807 644,222,298 10.023 4.589 4.589 4.598 4.566 4.644 140,064,741 4.5995 0.60%
2010-12-13 0 9.940 9.930 9.940 9.860 10.02 73,512,611 730,996,597 9.9438 4.562 4.557 4.562 4.525 4.598 160,190,360 4.5633 1.12%
2010-12-10 0 9.830 9.840 9.850 9.680 9.910 72,708,729 711,514,784 9.7858 4.511 4.516 4.520 4.442 4.548 158,438,631 4.4908 -1.31%
2010-12-09 0 9.960 9.950 9.960 9.850 10.00 57,076,561 566,889,627 9.9321 4.571 4.566 4.571 4.520 4.589 124,374,780 4.5579 1.32%
2010-12-08 0 9.830 9.830 9.870 9.750 10.10 85,290,116 842,872,711 9.8824 4.511 4.511 4.529 4.474 4.635 185,854,566 4.5351 -2.67%
2010-12-07 0 10.10 10.10 10.12 9.870 10.18 89,417,407 901,476,353 10.082 4.635 4.635 4.644 4.529 4.672 194,848,291 4.6266 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 4.552 4.552 4.557 4.539 4.681 260,667,183 4.6269 -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 4.557 4.557 4.566 4.548 4.644 287,350,965 4.6031 -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 4.575 4.571 4.575 4.539 4.598 264,552,974 4.5677 2.36%
2010-12-01 0 9.740 9.730 9.740 9.490 9.820 84,586,147 816,530,221 9.6532 4.470 4.465 4.470 4.355 4.506 184,320,556 4.4299 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 4.428 4.419 4.428 4.346 4.479 237,271,670 4.4322 -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 4.442 4.438 4.442 4.350 4.488 282,101,160 4.4183 3.09%
2010-11-26 0 9.390 9.390 9.400 9.320 9.520 58,900,361 554,126,165 9.4079 4.309 4.309 4.314 4.277 4.369 128,348,999 4.3173 -1.37%
2010-11-25 0 9.520 9.500 9.510 9.480 9.640 48,905,269 467,571,280 9.5608 4.369 4.360 4.364 4.350 4.424 106,568,826 4.3875 0.32%
2010-11-24 0 9.490 9.480 9.490 9.460 9.550 51,483,547 489,248,811 9.5030 4.355 4.350 4.355 4.341 4.383 112,187,117 4.3610 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 4.332 4.328 4.332 4.286 4.428 273,110,206 4.3443 -3.28%
2010-11-22 0 9.760 9.730 9.740 9.600 9.830 62,447,512 607,137,816 9.7224 4.479 4.465 4.470 4.406 4.511 136,078,549 4.4617 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 4.451 4.438 4.447 4.337 4.516 338,281,672 4.4267 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 4.396 4.401 4.406 4.323 4.433 258,328,072 4.3814 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 4.373 4.369 4.373 4.355 4.474 251,397,973 4.4030 -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 4.520 4.520 4.525 4.465 4.584 246,131,009 4.5163 -2.09%
2010-11-15 0 10.06 10.04 10.06 10.00 10.28 79,105,705 796,356,097 10.067 4.617 4.607 4.617 4.589 4.718 172,378,197 4.6198 -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 4.708 4.708 4.718 4.672 4.828 420,264,022 4.7404 -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 4.819 4.800 4.809 4.681 4.837 465,756,338 4.7870 3.35%
2010-11-10 0 10.16 10.16 10.18 10.00 10.20 72,111,354 728,177,915 10.098 4.663 4.663 4.672 4.589 4.681 157,136,899 4.6340 0.00%
2010-11-09 0 10.16 10.16 10.18 10.12 10.30 83,876,000 857,741,739 10.226 4.663 4.663 4.672 4.644 4.727 182,773,084 4.6929 -0.97%
2010-11-08 0 10.26 10.26 10.30 10.12 10.40 89,352,844 919,126,492 10.286 4.708 4.708 4.727 4.644 4.773 194,707,602 4.7205 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 4.699 4.690 4.699 4.644 4.718 352,801,256 4.6923 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 4.575 4.580 4.584 4.562 4.635 228,686,711 4.5896 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 4.543 4.539 4.543 4.383 4.566 308,832,874 4.5209 3.45%
2010-11-02 0 9.570 9.580 9.590 9.550 9.650 58,671,265 563,131,217 9.5981 4.392 4.396 4.401 4.383 4.428 127,849,779 4.4046 -0.83%
2010-11-01 0 9.650 9.640 9.650 9.600 9.730 67,068,236 648,744,876 9.6729 4.428 4.424 4.428 4.406 4.465 146,147,507 4.4390 2.01%
2010-10-29 0 9.460 9.440 9.450 9.320 9.520 104,438,154 982,202,786 9.4046 4.341 4.332 4.337 4.277 4.369 227,579,802 4.3159 -0.84%
2010-10-28 0 9.540 9.530 9.540 9.490 9.670 82,343,085 788,138,193 9.5714 4.378 4.373 4.378 4.355 4.438 179,432,729 4.3924 -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 4.401 4.401 4.406 4.396 4.584 252,989,632 4.4446 -4.29%
2010-10-26 0 10.02 10.00 10.02 9.960 10.18 70,237,780 704,160,958 10.025 4.598 4.589 4.598 4.571 4.672 153,054,219 4.6007 0.91%
2010-10-25 0 9.930 9.910 9.950 9.720 9.980 66,583,914 659,348,442 9.9025 4.557 4.548 4.566 4.461 4.580 145,092,128 4.5443 1.74%
2010-10-22 0 9.760 9.750 9.760 9.720 9.830 69,541,618 680,142,002 9.7804 4.479 4.474 4.479 4.461 4.511 151,537,222 4.4883 -0.71%
2010-10-21 0 9.830 9.820 9.830 9.750 9.980 70,491,000 693,602,132 9.8396 4.511 4.506 4.511 4.474 4.580 153,606,007 4.5155 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 4.493 4.497 4.502 4.433 4.497 293,854,936 4.4686 -2.49%
2010-10-19 0 10.04 10.02 10.04 9.930 10.06 58,582,616 585,143,570 9.9883 4.607 4.598 4.607 4.557 4.617 127,656,605 4.5837 1.62%
2010-10-18 0 9.880 9.880 9.890 9.820 10.10 92,778,488 918,976,598 9.9051 4.534 4.534 4.539 4.506 4.635 202,172,378 4.5455 -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 4.635 4.626 4.635 4.575 4.681 235,236,342 4.6453 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 4.617 4.617 4.626 4.598 4.699 376,114,247 4.6448 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 4.562 4.552 4.557 4.497 4.589 271,137,183 4.5450 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 4.539 4.534 4.539 4.465 4.543 277,879,275 4.5009 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 4.488 4.488 4.493 4.415 4.506 362,477,123 4.4698 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 4.332 4.328 4.332 4.328 4.428 254,149,724 4.3815 -1.15%
2010-10-07 0 9.550 9.530 9.540 9.520 9.690 81,711,831 783,272,569 9.5858 4.383 4.373 4.378 4.369 4.447 178,057,172 4.3990 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 4.360 4.369 4.373 4.350 4.451 327,092,394 4.3977 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 4.350 4.350 4.355 4.337 4.433 367,100,264 4.3800 -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 4.373 4.364 4.369 4.194 4.410 717,127,961 4.3248 5.54%
2010-09-30 0 9.030 9.030 9.040 8.960 9.060 93,758,249 846,649,825 9.0301 4.144 4.144 4.149 4.112 4.158 204,307,362 4.1440 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 4.112 4.107 4.112 4.066 4.153 327,416,793 4.1222 2.05%
2010-09-28 0 8.780 8.770 8.780 8.710 8.940 80,223,414 710,016,754 8.8505 4.029 4.025 4.029 3.997 4.103 174,813,782 4.0616 -1.68%
2010-09-27 0 8.930 8.910 8.930 8.900 8.980 96,166,929 860,026,300 8.9431 4.098 4.089 4.098 4.084 4.121 209,556,085 4.1040 1.25%
2010-09-24 0 8.820 8.810 8.830 8.680 8.840 95,033,143 835,525,002 8.7919 4.048 4.043 4.052 3.983 4.057 207,085,467 4.0347 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 3.997 3.992 3.997 3.992 4.057 276,073,640 4.0252 0.46%
2010-09-21 0 8.670 8.650 8.670 8.620 8.760 98,036,722 850,766,581 8.6780 3.979 3.970 3.979 3.956 4.020 213,630,526 3.9824 0.46%
2010-09-20 0 8.630 8.620 8.630 8.610 8.690 58,360,485 504,175,828 8.6390 3.960 3.956 3.960 3.951 3.988 127,172,562 3.9645 0.23%
2010-09-17 0 8.610 8.610 8.620 8.580 8.700 100,695,111 870,352,634 8.6434 3.951 3.951 3.956 3.937 3.992 219,423,387 3.9665 0.70%
2010-09-16 0 8.550 8.550 8.560 8.460 8.600 92,039,488 787,166,846 8.5525 3.924 3.924 3.928 3.882 3.947 200,562,033 3.9248 -1.04%
2010-09-15 0 8.640 8.630 8.640 8.580 8.710 49,562,304 428,223,775 8.6401 3.965 3.960 3.965 3.937 3.997 108,000,562 3.9650 -0.12%
2010-09-14 0 8.650 8.640 8.650 8.640 8.720 56,322,983 487,917,248 8.6628 3.970 3.965 3.970 3.965 4.002 122,732,669 3.9754 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 3.970 3.970 3.974 3.928 4.002 282,537,653 3.9731 1.53%
2010-09-10 0 8.520 8.510 8.530 8.430 8.640 94,741,045 807,192,023 8.5200 3.910 3.905 3.914 3.869 3.965 206,448,960 3.9099 -0.12%
2010-09-09 0 8.530 8.520 8.530 8.490 8.610 66,527,764 568,513,260 8.5455 3.914 3.910 3.914 3.896 3.951 144,969,772 3.9216 0.95%
2010-09-08 0 8.450 8.440 8.450 8.420 8.520 64,626,217 548,068,544 8.4806 3.878 3.873 3.878 3.864 3.910 140,826,136 3.8918 -0.66%
2010-09-07 0 8.690 8.680 8.690 8.630 8.730 84,327,865 733,212,857 8.6948 3.904 3.899 3.904 3.877 3.922 187,728,883 3.9057 0.93%
2010-09-06 0 8.610 8.610 8.620 8.600 8.680 101,786,760 879,150,438 8.6372 3.868 3.868 3.872 3.863 3.899 226,595,500 3.8798 0.58%
2010-09-03 0 8.560 8.580 8.590 8.550 8.610 76,982,949 660,023,042 8.5736 3.845 3.854 3.859 3.841 3.868 171,377,789 3.8513 -0.23%
2010-09-02 0 8.580 8.580 8.590 8.570 8.640 92,420,791 794,675,145 8.5984 3.854 3.854 3.859 3.850 3.881 205,745,181 3.8624 1.06%
2010-09-01 0 8.490 8.460 8.480 8.420 8.570 56,515,903 479,364,641 8.4819 3.814 3.800 3.809 3.782 3.850 125,814,490 3.8101 0.59%
2010-08-31 0 8.440 8.420 8.430 8.380 8.470 68,263,442 575,086,622 8.4245 3.791 3.782 3.787 3.764 3.805 151,966,609 3.7843 -1.40%
2010-08-30 0 8.560 8.540 8.560 8.480 8.620 71,545,629 611,919,874 8.5529 3.845 3.836 3.845 3.809 3.872 159,273,343 3.8419 1.30%
2010-08-27 0 8.450 8.450 8.460 8.400 8.480 84,278,924 710,848,209 8.4345 3.796 3.796 3.800 3.773 3.809 187,619,931 3.7888 -0.71%
2010-08-26 0 8.510 8.480 8.510 8.420 8.570 62,253,145 528,447,433 8.4887 3.823 3.809 3.823 3.782 3.850 138,586,615 3.8131 0.71%
2010-08-25 0 8.450 8.450 8.460 8.400 8.510 86,835,983 732,754,962 8.4384 3.796 3.796 3.800 3.773 3.823 193,312,401 3.7905 -0.82%
2010-08-24 0 8.520 8.510 8.520 8.500 8.640 89,255,205 762,906,343 8.5475 3.827 3.823 3.827 3.818 3.881 198,698,021 3.8395 -1.16%
2010-08-23 0 8.620 8.620 8.630 8.580 8.660 59,198,936 510,003,785 8.6151 3.872 3.872 3.877 3.854 3.890 131,787,401 3.8699 -0.58%
2010-08-20 0 8.670 8.670 8.680 8.600 8.700 47,749,359 413,068,586 8.6508 3.895 3.895 3.899 3.863 3.908 106,298,598 3.8859 -0.69%
2010-08-19 0 8.730 8.740 8.750 8.580 8.850 99,288,453 868,140,849 8.7436 3.922 3.926 3.931 3.854 3.975 221,033,823 3.9276 1.63%
2010-08-18 0 8.590 8.590 8.600 8.550 8.720 97,646,644 840,299,729 8.6055 3.859 3.859 3.863 3.841 3.917 217,378,863 3.8656 -0.81%
2010-08-17 0 8.660 8.660 8.670 8.570 8.690 33,242,576 287,195,391 8.6394 3.890 3.890 3.895 3.850 3.904 74,003,909 3.8808 0.00%
2010-08-16 0 8.660 8.650 8.660 8.510 8.720 47,636,499 410,955,816 8.6269 3.890 3.886 3.890 3.823 3.917 106,047,351 3.8752 0.58%
2010-08-13 0 8.610 8.620 8.630 8.520 8.690 89,381,684 768,971,100 8.6032 3.868 3.872 3.877 3.827 3.904 198,979,586 3.8646 -0.46%
2010-08-12 0 8.650 8.650 8.660 8.540 8.700 97,149,201 835,900,133 8.6043 3.886 3.886 3.890 3.836 3.908 216,271,466 3.8651 -1.37%
2010-08-11 0 8.770 8.760 8.770 8.700 8.950 70,284,051 619,701,786 8.8171 3.939 3.935 3.939 3.908 4.020 156,464,846 3.9606 -1.02%
2010-08-10 0 8.860 8.860 8.870 8.820 9.040 77,051,565 686,195,038 8.9057 3.980 3.980 3.984 3.962 4.061 171,530,540 4.0004 -2.42%
2010-08-09 0 9.080 9.080 9.100 9.000 9.130 46,294,699 419,177,824 9.0546 4.079 4.079 4.088 4.043 4.101 103,060,265 4.0673 -0.44%
2010-08-06 0 9.120 9.120 9.130 9.040 9.150 61,740,723 562,196,066 9.1058 4.097 4.097 4.101 4.061 4.110 137,445,872 4.0903 0.77%
2010-08-05 0 9.050 9.040 9.050 8.970 9.080 35,639,136 322,212,322 9.0410 4.065 4.061 4.065 4.029 4.079 79,339,080 4.0612 -0.11%
2010-08-04 0 9.060 9.020 9.030 9.000 9.100 62,235,392 563,633,166 9.0565 4.070 4.052 4.056 4.043 4.088 138,547,094 4.0682 0.78%
2010-08-03 0 8.990 8.980 8.990 8.880 9.120 66,786,315 602,637,762 9.0234 4.038 4.034 4.038 3.989 4.097 148,678,261 4.0533 -0.55%
2010-08-02 0 9.040 9.030 9.040 8.950 9.050 86,095,276 776,289,012 9.0166 4.061 4.056 4.061 4.020 4.065 191,663,455 4.0503 2.61%
2010-07-30 0 8.810 8.790 8.800 8.740 8.880 59,371,674 522,712,978 8.8041 3.957 3.948 3.953 3.926 3.989 132,171,946 3.9548 -0.79%
2010-07-29 0 8.880 8.890 8.900 8.820 8.990 76,500,490 678,930,079 8.8748 3.989 3.993 3.998 3.962 4.038 170,303,749 3.9866 -0.67%
2010-07-28 0 8.940 8.930 8.940 8.850 9.030 74,481,538 666,360,513 8.9467 4.016 4.011 4.016 3.975 4.056 165,809,201 4.0188 0.11%
2010-07-27 0 8.930 8.930 8.940 8.850 8.980 56,042,982 499,832,462 8.9187 4.011 4.011 4.016 3.975 4.034 124,761,683 4.0063 1.13%
2010-07-26 0 8.830 8.820 8.830 8.820 9.010 53,420,089 475,892,347 8.9085 3.966 3.962 3.966 3.962 4.047 118,922,655 4.0017 -0.90%
2010-07-23 0 8.910 8.900 8.910 8.830 8.960 84,816,737 754,108,845 8.8910 4.002 3.998 4.002 3.966 4.025 188,817,199 3.9939 1.60%
2010-07-22 0 8.770 8.760 8.770 8.600 8.820 51,876,838 453,314,910 8.7383 3.939 3.935 3.939 3.863 3.962 115,487,103 3.9252 0.80%
2010-07-21 0 8.700 8.700 8.710 8.550 8.720 69,577,107 602,183,404 8.6549 3.908 3.908 3.913 3.841 3.917 154,891,062 3.8878 1.87%
2010-07-20 0 8.540 8.520 8.530 8.410 8.610 65,732,650 560,526,131 8.5274 3.836 3.827 3.832 3.778 3.868 146,332,614 3.8305 0.95%
2010-07-19 0 8.460 8.440 8.460 8.400 8.510 66,272,948 559,677,196 8.4450 3.800 3.791 3.800 3.773 3.823 147,535,414 3.7935 -1.40%
2010-07-16 0 8.580 8.580 8.600 8.460 8.630 52,622,845 449,762,195 8.5469 3.854 3.854 3.863 3.800 3.877 117,147,848 3.8393 -0.12%
2010-07-15 0 8.590 8.600 8.610 8.500 8.960 85,457,503 742,552,284 8.6891 3.859 3.863 3.868 3.818 4.025 190,243,659 3.9032 -2.05%
2010-07-14 0 8.770 8.770 8.780 8.670 8.980 95,722,165 844,074,558 8.8180 3.939 3.939 3.944 3.895 4.034 213,094,629 3.9610 0.34%
2010-07-13 0 8.740 8.740 8.760 8.690 8.880 55,315,065 484,598,802 8.7607 3.926 3.926 3.935 3.904 3.989 123,141,210 3.9353 -0.79%
2010-07-12 0 8.810 8.810 8.820 8.800 8.960 75,340,912 668,682,386 8.8754 3.957 3.957 3.962 3.953 4.025 167,722,321 3.9868 0.57%
2010-07-09 0 8.760 8.760 8.770 8.600 8.830 101,327,124 885,673,536 8.7407 3.935 3.935 3.939 3.863 3.966 225,572,268 3.9263 2.34%
2010-07-08 0 8.560 8.550 8.560 8.540 8.770 89,303,392 772,595,162 8.6514 3.845 3.841 3.845 3.836 3.939 198,805,294 3.8862 0.35%
2010-07-07 0 8.530 8.540 8.550 8.510 8.610 86,927,164 743,712,886 8.5556 3.832 3.836 3.841 3.823 3.868 193,515,386 3.8432 -2.51%
2010-07-06 0 8.750 8.710 8.740 8.530 8.770 64,309,743 554,941,873 8.6292 3.931 3.913 3.926 3.832 3.939 143,164,969 3.8762 1.63%
2010-07-05 0 8.610 8.600 8.610 8.460 8.630 39,189,394 335,107,116 8.5510 3.868 3.863 3.868 3.800 3.877 87,242,588 3.8411 0.58%
2010-07-02 0 8.560 8.550 8.560 8.480 8.740 86,675,267 744,228,414 8.5864 3.845 3.841 3.845 3.809 3.926 192,954,619 3.8570 -2.39%
2010-06-30 0 8.770 8.740 8.750 8.530 8.790 69,672,732 604,930,035 8.6825 3.939 3.926 3.931 3.832 3.948 155,103,940 3.9002 0.34%
2010-06-29 0 8.740 8.740 8.750 8.620 9.000 96,628,600 844,727,546 8.7420 3.926 3.926 3.931 3.872 4.043 215,112,515 3.9269 -2.13%
2010-06-28 0 8.930 8.930 8.940 8.900 9.090 53,304,237 478,471,308 8.9762 4.011 4.011 4.016 3.998 4.083 118,664,748 4.0321 0.22%
2010-06-25 0 8.910 8.900 8.910 8.810 9.080 72,773,029 648,165,485 8.9067 4.002 3.998 4.002 3.957 4.079 162,005,755 4.0009 -1.00%
2010-06-24 0 9.000 8.990 9.000 8.960 9.110 45,488,974 411,068,892 9.0367 4.043 4.038 4.043 4.025 4.092 101,266,577 4.0593 -1.10%
2010-06-23 0 9.100 9.090 9.100 9.010 9.120 60,287,035 546,535,577 9.0656 4.088 4.083 4.088 4.047 4.097 134,209,703 4.0723 -0.66%
2010-06-22 0 9.160 9.160 9.170 9.110 9.250 58,432,492 535,487,150 9.1642 4.115 4.115 4.119 4.092 4.155 130,081,159 4.1166 -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 4.142 4.142 4.146 4.043 4.164 379,816,343 4.1215 4.54%
2010-06-18 0 8.820 8.820 8.830 8.790 8.990 91,798,954 815,742,248 8.8862 3.962 3.962 3.966 3.948 4.038 204,360,861 3.9917 0.11%
2010-06-17 0 8.810 8.810 8.820 8.770 8.920 46,209,853 408,785,950 8.8463 3.957 3.957 3.962 3.939 4.007 102,871,383 3.9738 0.11%
2010-06-15 0 8.800 8.750 8.760 8.750 8.880 51,398,142 451,943,637 8.7930 3.953 3.931 3.935 3.931 3.989 114,421,440 3.9498 0.11%
2010-06-14 0 8.790 8.790 8.800 8.750 8.800 66,210,869 581,297,828 8.7795 3.948 3.948 3.953 3.931 3.953 147,397,215 3.9438 1.38%
2010-06-11 0 8.670 8.660 8.670 8.650 8.730 89,361,589 775,821,946 8.6818 3.895 3.890 3.895 3.886 3.922 198,934,851 3.8999 2.36%
2010-06-10 0 8.470 8.460 8.470 8.280 8.500 53,729,163 453,202,243 8.4349 3.805 3.800 3.805 3.719 3.818 119,610,709 3.7890 0.59%
2010-06-09 0 8.420 8.420 8.430 8.200 8.580 101,865,614 856,898,352 8.4120 3.782 3.782 3.787 3.683 3.854 226,771,043 3.7787 1.69%
2010-06-08 0 8.280 8.250 8.270 8.180 8.370 45,591,977 377,197,102 8.2733 3.719 3.706 3.715 3.674 3.760 101,495,881 3.7164 0.24%
2010-06-07 0 8.260 8.260 8.270 8.100 8.270 107,602,193 883,118,838 8.2073 3.710 3.710 3.715 3.639 3.715 239,541,692 3.6867 -3.17%
2010-06-04 0 8.530 8.540 8.550 8.460 8.560 62,299,912 530,448,755 8.5144 3.832 3.836 3.841 3.800 3.845 138,690,727 3.8247 -0.47%
2010-06-03 0 8.570 8.570 8.580 8.530 8.600 87,126,975 746,734,719 8.5706 3.850 3.850 3.854 3.832 3.863 193,960,201 3.8499 2.76%
2010-06-02 0 8.340 8.340 8.350 8.270 8.440 83,863,537 700,564,680 8.3536 3.746 3.746 3.751 3.715 3.791 186,695,206 3.7525 -0.71%
2010-06-01 0 8.400 8.400 8.410 8.370 8.650 90,343,639 768,800,563 8.5097 3.773 3.773 3.778 3.760 3.886 201,121,070 3.8226 -1.52%
2010-05-31 0 8.530 8.500 8.510 8.380 8.550 75,181,950 637,408,372 8.4782 3.832 3.818 3.823 3.764 3.841 167,368,443 3.8084 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 3.814 3.800 3.814 3.778 3.854 346,258,783 3.8079 3.54%
2010-05-27 0 8.200 8.200 8.210 7.940 8.350 105,516,770 864,250,860 8.1906 3.683 3.683 3.688 3.567 3.751 234,899,168 3.6792 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 3.621 3.607 3.621 3.531 3.648 352,708,692 3.5809 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 3.513 3.513 3.518 3.496 3.597 325,373,316 3.5485 -3.74%
2010-05-24 0 8.280 8.290 8.300 8.220 8.390 104,767,282 870,636,256 8.3102 3.650 3.655 3.659 3.624 3.699 237,655,175 3.6634 0.61%
2010-05-20 0 8.230 8.250 8.270 8.100 8.420 116,705,446 962,798,999 8.2498 3.628 3.637 3.646 3.571 3.712 264,735,829 3.6368 -0.96%
2010-05-19 0 8.310 8.300 8.310 8.300 8.420 91,382,690 761,772,532 8.3361 3.663 3.659 3.663 3.659 3.712 207,293,430 3.6749 -2.46%
2010-05-18 0 8.520 8.540 8.550 8.350 8.560 116,754,582 986,419,914 8.4487 3.756 3.765 3.769 3.681 3.774 264,847,290 3.7245 0.24%
2010-05-17 0 8.500 8.490 8.500 8.400 8.580 107,709,075 912,445,063 8.4714 3.747 3.743 3.747 3.703 3.782 244,328,369 3.7345 -2.97%
2010-05-14 0 8.760 8.780 8.790 8.730 8.900 52,774,299 464,592,702 8.8034 3.862 3.871 3.875 3.849 3.923 119,713,760 3.8809 -1.46%
2010-05-13 0 8.890 8.880 8.890 8.830 9.000 62,760,486 559,412,248 8.9134 3.919 3.915 3.919 3.893 3.968 142,366,529 3.9294 1.37%
2010-05-12 0 8.770 8.760 8.780 8.650 8.820 62,703,506 547,069,413 8.7247 3.866 3.862 3.871 3.813 3.888 142,237,275 3.8462 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 3.866 3.866 3.871 3.835 3.945 272,002,259 3.8810 -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 3.932 3.928 3.932 3.822 3.998 318,380,648 3.9089 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 3.822 3.813 3.818 3.747 3.875 342,213,805 3.8150 -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 3.831 3.826 3.831 3.756 3.857 282,500,251 3.8091 -0.34%
2010-05-05 0 8.720 8.710 8.740 8.700 8.840 112,509,849 984,649,265 8.7517 3.844 3.840 3.853 3.835 3.897 255,218,494 3.8581 -3.00%
2010-05-04 0 8.990 8.960 8.970 8.890 9.070 81,405,240 729,016,994 8.9554 3.963 3.950 3.954 3.919 3.998 184,660,480 3.9479 0.11%
2010-05-03 0 8.980 8.970 8.980 8.930 9.010 52,367,675 469,725,085 8.9698 3.959 3.954 3.959 3.937 3.972 118,791,370 3.9542 -1.32%
2010-04-30 0 9.100 9.090 9.110 8.940 9.130 78,545,606 710,870,952 9.0504 4.012 4.007 4.016 3.941 4.025 178,173,657 3.9898 2.02%
2010-04-29 0 8.920 8.910 8.930 8.900 9.010 100,967,988 903,037,276 8.9438 3.932 3.928 3.937 3.923 3.972 229,036,818 3.9428 -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 3.963 3.954 3.963 3.910 3.968 267,243,098 3.9438 -1.21%
2010-04-27 0 9.100 9.090 9.100 9.020 9.180 59,687,444 543,231,636 9.1013 4.012 4.007 4.012 3.976 4.047 135,395,609 4.0122 -1.41%
2010-04-26 0 9.230 9.230 9.240 9.170 9.350 71,474,308 660,326,698 9.2387 4.069 4.069 4.073 4.042 4.122 162,133,052 4.0727 1.76%
2010-04-23 0 9.070 9.050 9.070 9.020 9.160 59,853,528 543,580,129 9.0818 3.998 3.990 3.998 3.976 4.038 135,772,356 4.0036 -0.87%
2010-04-22 0 9.150 9.130 9.140 8.990 9.190 90,713,792 823,771,219 9.0810 4.034 4.025 4.029 3.963 4.051 205,776,095 4.0032 -0.87%
2010-04-21 0 9.230 9.220 9.230 9.180 9.470 95,241,914 886,841,165 9.3115 4.069 4.065 4.069 4.047 4.175 216,047,733 4.1048 -0.11%
2010-04-20 0 9.240 9.270 9.280 9.100 9.300 51,517,247 474,623,923 9.2129 4.073 4.087 4.091 4.012 4.100 116,862,251 4.0614 1.54%
2010-04-19 0 9.100 9.090 9.100 9.030 9.290 87,198,842 795,460,425 9.1224 4.012 4.007 4.012 3.981 4.095 197,802,746 4.0215 -3.29%
2010-04-16 0 9.410 9.410 9.420 9.250 9.480 75,294,427 703,130,475 9.3384 4.148 4.148 4.153 4.078 4.179 170,798,649 4.1167 0.00%
2010-04-15 0 9.410 9.400 9.410 9.370 9.550 89,451,437 844,895,452 9.4453 4.148 4.144 4.148 4.131 4.210 202,912,556 4.1638 0.75%
2010-04-14 0 9.340 9.330 9.370 9.320 9.450 53,120,463 497,710,697 9.3695 4.117 4.113 4.131 4.109 4.166 120,499,002 4.1304 -0.53%
2010-04-13 0 9.390 9.400 9.410 9.360 9.600 105,111,273 993,996,115 9.4566 4.139 4.144 4.148 4.126 4.232 238,435,488 4.1688 -1.57%
2010-04-12 0 9.540 9.530 9.540 9.510 9.590 71,686,183 684,302,938 9.5458 4.206 4.201 4.206 4.192 4.228 162,613,672 4.2082 -0.10%
2010-04-09 0 9.550 9.550 9.560 9.320 9.590 104,685,731 994,631,152 9.5011 4.210 4.210 4.214 4.109 4.228 237,470,184 4.1884 2.47%
2010-04-08 0 9.320 9.310 9.320 9.300 9.440 76,175,406 714,055,232 9.3738 4.109 4.104 4.109 4.100 4.162 172,797,071 4.1323 -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 4.144 4.144 4.148 4.117 4.201 317,758,884 4.1481 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 4.073 4.056 4.069 4.038 4.082 284,580,020 4.0642 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 4.003 3.998 4.003 3.985 4.029 250,171,000 4.0089 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 3.985 3.976 3.981 3.901 4.003 272,461,601 3.9626 1.69%
2010-03-29 0 8.890 8.870 8.880 8.830 8.900 78,308,050 694,303,861 8.8663 3.919 3.910 3.915 3.893 3.923 177,634,783 3.9086 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 3.857 3.871 3.875 3.782 3.915 410,703,689 3.8372 -0.79%
2010-03-25 0 8.820 8.810 8.820 8.750 8.890 83,764,385 736,519,133 8.7927 3.888 3.884 3.888 3.857 3.919 190,011,989 3.8762 -1.45%
2010-03-24 0 8.950 8.960 8.970 8.890 9.100 65,856,693 589,900,162 8.9573 3.945 3.950 3.954 3.919 4.012 149,389,997 3.9487 -0.11%
2010-03-23 0 8.960 8.950 8.960 8.940 9.160 57,926,971 523,436,178 9.0361 3.950 3.945 3.950 3.941 4.038 131,402,134 3.9835 -0.11%
2010-03-22 0 8.970 8.970 8.980 8.930 9.070 103,442,788 928,133,404 8.9724 3.954 3.954 3.959 3.937 3.998 234,650,680 3.9554 -2.71%
2010-03-19 0 9.220 9.200 9.210 9.060 9.260 76,886,865 703,911,312 9.1552 4.065 4.056 4.060 3.994 4.082 174,410,952 4.0359 1.32%
2010-03-18 0 9.100 9.070 9.080 9.060 9.230 64,230,057 587,023,809 9.1394 4.012 3.998 4.003 3.994 4.069 145,700,119 4.0290 -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 4.038 4.038 4.042 3.994 4.073 268,181,689 4.0379 2.35%
2010-03-16 0 8.950 8.940 8.950 8.920 9.150 84,859,037 764,201,750 9.0055 3.945 3.941 3.945 3.932 4.034 192,495,109 3.9700 -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 3.985 3.985 3.990 3.919 4.034 263,054,715 3.9582 -2.27%
2010-03-12 0 9.250 9.240 9.260 9.170 9.280 73,504,263 678,450,241 9.2301 4.078 4.073 4.082 4.042 4.091 166,737,823 4.0690 0.54%
2010-03-11 0 9.200 9.170 9.180 9.120 9.310 81,493,107 750,426,959 9.2085 4.056 4.042 4.047 4.020 4.104 184,859,799 4.0594 0.11%
2010-03-10 0 9.190 9.180 9.210 9.160 9.280 77,884,751 718,243,522 9.2219 4.051 4.047 4.060 4.038 4.091 176,674,567 4.0653 0.11%
2010-03-09 0 9.180 9.170 9.180 9.060 9.210 70,768,063 647,978,167 9.1564 4.047 4.042 4.047 3.994 4.060 160,530,999 4.0365 0.00%
2010-03-08 0 9.180 9.180 9.190 9.080 9.240 108,322,266 994,875,890 9.1844 4.047 4.047 4.051 4.003 4.073 245,719,338 4.0488 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 3.937 3.941 3.945 3.906 3.998 357,401,717 3.9574 1.82%
2010-03-04 0 8.770 8.780 8.790 8.760 9.010 78,729,537 697,745,274 8.8626 3.866 3.871 3.875 3.862 3.972 178,590,888 3.9069 -1.79%
2010-03-03 0 8.930 8.920 8.930 8.810 8.990 89,911,835 803,202,302 8.9332 3.937 3.932 3.937 3.884 3.963 203,956,927 3.9381 0.68%
2010-03-02 0 8.870 8.860 8.880 8.750 8.920 82,189,015 727,903,063 8.8565 3.910 3.906 3.915 3.857 3.932 186,438,403 3.9043 0.23%
2010-03-01 0 8.850 8.830 8.840 8.780 8.880 101,789,354 898,702,431 8.8290 3.901 3.893 3.897 3.871 3.915 230,900,013 3.8922 2.08%
2010-02-26 0 8.670 8.640 8.660 8.580 8.710 95,103,057 822,066,023 8.6439 3.822 3.809 3.818 3.782 3.840 215,732,748 3.8106 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 3.760 3.760 3.765 3.712 3.849 297,817,476 3.7608 -1.27%
2010-02-24 0 8.640 8.660 8.680 8.600 8.720 104,472,607 904,455,285 8.6573 3.809 3.818 3.826 3.791 3.844 236,986,732 3.8165 -2.15%
2010-02-23 0 8.830 8.830 8.840 8.610 8.910 83,460,770 732,175,626 8.7727 3.893 3.893 3.897 3.796 3.928 189,323,265 3.8673 0.91%
2010-02-22 0 8.750 8.740 8.750 8.710 8.860 77,167,600 675,902,388 8.7589 3.857 3.853 3.857 3.840 3.906 175,047,774 3.8612 2.94%
2010-02-19 0 8.500 8.470 8.480 8.470 8.700 80,091,078 684,694,562 8.5489 3.747 3.734 3.738 3.734 3.835 181,679,422 3.7687 -2.41%
2010-02-18 0 8.710 8.700 8.720 8.670 8.860 61,528,951 538,941,992 8.7592 3.840 3.835 3.844 3.822 3.906 139,572,903 3.8614 -0.80%
2010-02-17 0 8.780 8.760 8.770 8.760 8.980 80,307,984 711,948,894 8.8652 3.871 3.862 3.866 3.862 3.959 182,171,453 3.9081 1.97%
2010-02-12 0 8.610 8.610 8.620 8.550 8.720 68,455,930 590,749,170 8.6296 3.796 3.796 3.800 3.769 3.844 155,286,133 3.8043 -0.81%
2010-02-11 0 8.680 8.650 8.660 8.550 8.730 81,612,698 705,988,552 8.6505 3.826 3.813 3.818 3.769 3.849 185,131,080 3.8135 2.00%
2010-02-10 0 8.510 8.490 8.500 8.360 8.580 101,497,663 859,773,080 8.4709 3.752 3.743 3.747 3.685 3.782 230,238,338 3.7343 0.71%
2010-02-09 0 8.450 8.450 8.460 8.220 8.550 108,199,132 910,396,718 8.4141 3.725 3.725 3.729 3.624 3.769 245,440,019 3.7092 2.42%
2010-02-08 0 8.250 8.250 8.260 8.210 8.480 113,015,118 941,024,516 8.3265 3.637 3.637 3.641 3.619 3.738 256,364,651 3.6706 -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 3.703 3.694 3.699 3.694 3.804 478,060,780 3.7440 -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 3.932 3.932 3.937 3.910 4.003 254,057,682 3.9601 -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 4.025 4.020 4.025 3.941 4.051 341,566,605 3.9876 3.28%
2010-02-02 0 8.840 8.830 8.840 8.730 9.000 98,122,892 869,527,413 8.8616 3.897 3.893 3.897 3.849 3.968 222,582,973 3.9065 0.91%
2010-02-01 0 8.760 8.730 8.750 8.560 8.830 105,149,561 912,190,328 8.6752 3.862 3.849 3.857 3.774 3.893 238,522,341 3.8243 -0.45%
2010-01-29 0 8.800 8.790 8.800 8.700 8.920 79,859,533 701,028,711 8.7783 3.879 3.875 3.879 3.835 3.932 181,154,183 3.8698 -1.12%
2010-01-28 0 8.900 8.880 8.900 8.820 9.040 94,482,406 842,837,908 8.9206 3.923 3.915 3.923 3.888 3.985 214,324,857 3.9325 0.45%
2010-01-27 0 8.860 8.850 8.860 8.750 8.980 79,926,020 709,940,115 8.8825 3.906 3.901 3.906 3.857 3.959 181,305,002 3.9157 0.00%
2010-01-26 0 8.860 8.870 8.890 8.830 9.120 110,494,515 989,670,678 8.9567 3.906 3.910 3.919 3.893 4.020 250,646,889 3.9485 -2.64%
2010-01-25 0 9.100 9.090 9.100 8.960 9.160 96,002,641 872,529,703 9.0886 4.012 4.007 4.012 3.950 4.038 217,773,374 4.0066 -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 4.042 4.025 4.029 3.945 4.051 301,775,008 3.9868 -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 4.047 4.042 4.047 4.038 4.157 268,202,863 4.0888 -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 4.144 4.144 4.148 4.078 4.184 376,769,514 4.1249 -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 4.214 4.219 4.223 4.117 4.228 256,274,566 4.1585 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 4.144 4.139 4.144 4.122 4.210 255,608,431 4.1679 -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 4.197 4.201 4.214 4.179 4.250 340,460,698 4.2151 -1.14%
2010-01-14 0 9.630 9.630 9.640 9.620 9.800 92,631,720 900,033,144 9.7163 4.245 4.245 4.250 4.241 4.320 210,126,742 4.2833 -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 4.298 4.289 4.294 4.254 4.400 342,862,575 4.3011 -3.66%
2010-01-12 0 10.12 10.10 10.14 10.02 10.24 92,179,445 936,737,603 10.162 4.461 4.452 4.470 4.417 4.514 209,100,797 4.4798 -0.59%
2010-01-11 0 10.18 10.18 10.20 10.14 10.28 87,000,550 887,068,652 10.196 4.488 4.488 4.497 4.470 4.532 197,352,939 4.4948 0.99%
2010-01-08 0 10.08 10.06 10.08 9.960 10.16 87,066,566 877,003,678 10.073 4.444 4.435 4.444 4.391 4.479 197,502,690 4.4405 0.80%
2010-01-07 0 10.00 10.00 10.02 9.900 10.18 85,894,338 862,011,763 10.036 4.408 4.408 4.417 4.364 4.488 194,843,596 4.4241 -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 4.426 4.417 4.426 4.338 4.444 346,214,999 4.4015 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 4.338 4.338 4.342 4.245 4.364 546,414,475 4.3188 5.92%
2010-01-04 0 9.290 9.280 9.290 9.210 9.470 50,760,842 473,235,215 9.3228 4.095 4.091 4.095 4.060 4.175 115,146,414 4.1099 -0.32%
2009-12-31 0 9.320 9.310 9.320 9.270 9.370 48,633,068 453,119,071 9.3171 4.109 4.104 4.109 4.087 4.131 110,319,750 4.1073 0.87%
2009-12-30 0 9.240 9.250 9.260 9.110 9.370 89,724,781 826,205,877 9.2082 4.073 4.078 4.082 4.016 4.131 203,532,612 4.0593 -1.07%
2009-12-29 0 9.340 9.320 9.330 9.330 9.470 37,064,197 347,409,567 9.3732 4.117 4.109 4.113 4.113 4.175 84,076,804 4.1321 -0.11%
2009-12-28 0 9.350 9.330 9.340 9.290 9.420 33,043,818 309,584,999 9.3689 4.122 4.113 4.117 4.095 4.153 74,956,935 4.1302 0.65%
2009-12-24 0 9.290 9.270 9.300 9.180 9.370 43,930,951 407,662,536 9.2796 4.095 4.087 4.100 4.047 4.131 99,653,419 4.0908 1.98%
2009-12-23 0 9.110 9.100 9.110 8.960 9.150 60,391,369 546,965,638 9.0570 4.016 4.012 4.016 3.950 4.034 136,992,400 3.9927 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 3.954 3.950 3.954 3.928 4.051 306,035,032 3.9718 -1.10%
2009-12-21 0 9.070 9.060 9.070 9.040 9.280 79,830,601 728,573,025 9.1265 3.998 3.994 3.998 3.985 4.091 181,088,553 4.0233 -1.31%
2009-12-18 0 9.190 9.180 9.190 9.180 9.380 101,552,079 940,957,891 9.2658 4.051 4.047 4.051 4.047 4.135 230,361,776 4.0847 -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 4.100 4.091 4.100 4.047 4.188 278,225,266 4.1005 -1.06%
2009-12-16 0 9.400 9.400 9.410 9.310 9.590 104,309,479 979,164,525 9.3871 4.144 4.144 4.148 4.104 4.228 236,616,690 4.1382 -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 4.192 4.197 4.201 4.166 4.267 253,215,333 4.1969 -1.65%
2009-12-14 0 9.670 9.670 9.680 9.440 9.740 89,695,322 861,905,305 9.6093 4.263 4.263 4.267 4.162 4.294 203,465,787 4.2361 0.52%
2009-12-11 0 9.620 9.600 9.620 9.460 9.720 81,694,196 784,272,562 9.6001 4.241 4.232 4.241 4.170 4.285 185,315,951 4.2321 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 4.206 4.197 4.201 4.139 4.298 242,690,202 4.2112 0.10%
2009-12-09 0 9.530 9.520 9.530 9.400 9.790 90,360,955 864,215,243 9.5640 4.201 4.197 4.201 4.144 4.316 204,975,716 4.2162 -1.65%
2009-12-08 0 9.690 9.700 9.710 9.650 9.890 74,203,766 720,469,643 9.7093 4.272 4.276 4.281 4.254 4.360 168,324,583 4.2802 -1.42%
2009-12-07 0 9.830 9.820 9.850 9.750 9.920 45,812,794 450,053,996 9.8238 4.333 4.329 4.342 4.298 4.373 103,922,211 4.3307 -0.91%
2009-12-04 0 9.920 9.920 9.960 9.710 9.980 61,034,813 602,549,851 9.8722 4.373 4.373 4.391 4.281 4.400 138,451,995 4.3520 0.10%
2009-12-03 0 9.910 9.910 9.920 9.860 9.970 77,843,664 771,566,228 9.9117 4.369 4.369 4.373 4.347 4.395 176,581,365 4.3695 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 4.364 4.347 4.351 4.333 4.391 248,890,707 4.3574 1.43%
2009-12-01 0 9.760 9.740 9.760 9.580 9.830 87,603,734 851,411,707 9.7189 4.303 4.294 4.303 4.223 4.333 198,721,207 4.2845 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 4.232 4.228 4.232 4.214 4.276 250,913,503 4.2492 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 4.135 4.135 4.139 4.056 4.281 494,340,503 4.1546 -4.96%
2009-11-26 0 9.870 9.860 9.870 9.800 10.14 90,445,491 893,433,456 9.8781 4.351 4.347 4.351 4.320 4.470 205,167,478 4.3547 -1.89%
2009-11-25 0 10.06 10.06 10.08 9.870 10.12 95,153,943 952,161,589 10.007 4.435 4.435 4.444 4.351 4.461 215,848,179 4.4113 2.24%
2009-11-24 0 9.840 9.840 9.850 9.820 10.04 86,747,206 859,154,728 9.9041 4.338 4.338 4.342 4.329 4.426 196,778,251 4.3661 -1.80%
2009-11-23 0 10.02 10.02 10.04 9.880 10.06 49,979,836 497,851,326 9.9610 4.417 4.417 4.426 4.355 4.435 113,374,772 4.3912 0.60%
2009-11-20 0 9.960 9.950 9.970 9.870 10.02 66,885,804 665,330,063 9.9473 4.391 4.386 4.395 4.351 4.417 151,724,443 4.3851 -1.19%
2009-11-19 0 10.08 10.06 10.08 10.02 10.22 67,534,953 685,153,137 10.145 4.444 4.435 4.444 4.417 4.505 153,196,979 4.4724 -0.40%
2009-11-18 0 10.12 10.10 10.12 10.00 10.20 56,553,610 572,827,173 10.129 4.461 4.452 4.461 4.408 4.497 128,286,788 4.4652 0.00%
2009-11-17 0 10.12 10.08 10.12 9.910 10.12 49,997,512 503,087,110 10.062 4.461 4.444 4.461 4.369 4.461 113,414,868 4.4358 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 4.444 4.435 4.452 4.395 4.497 228,224,013 4.4412 1.31%
2009-11-13 0 9.950 9.950 9.960 9.860 10.04 96,517,499 959,772,760 9.9440 4.386 4.386 4.391 4.347 4.426 218,941,283 4.3837 -1.29%
2009-11-12 0 10.08 10.06 10.08 9.910 10.20 80,882,885 812,675,010 10.048 4.444 4.435 4.444 4.369 4.497 183,475,565 4.4293 -0.20%
2009-11-11 0 10.10 10.12 10.14 10.02 10.24 79,145,625 799,022,059 10.096 4.452 4.461 4.470 4.417 4.514 179,534,746 4.4505 -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 4.461 4.452 4.461 4.426 4.549 251,778,838 4.4931 0.80%
2009-11-09 0 10.04 10.02 10.04 9.890 10.10 95,758,872 957,533,426 9.9994 4.426 4.417 4.426 4.360 4.452 217,220,406 4.4081 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 4.338 4.333 4.342 4.329 4.400 232,316,277 4.3500 1.65%
2009-11-05 0 9.680 9.660 9.670 9.540 9.750 96,987,641 938,947,603 9.6811 4.267 4.258 4.263 4.206 4.298 220,007,758 4.2678 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 4.245 4.245 4.254 4.179 4.298 297,041,523 4.2390 3.55%
2009-11-03 0 9.300 9.280 9.290 9.280 9.570 78,809,577 740,624,420 9.3976 4.100 4.091 4.095 4.091 4.219 178,772,452 4.1428 -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 4.179 4.179 4.184 4.056 4.219 257,487,986 4.1471 -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 4.232 4.232 4.236 4.214 4.342 354,073,135 4.2624 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 4.210 4.201 4.214 4.126 4.223 523,550,663 4.1738 -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 4.386 4.378 4.382 4.364 4.514 272,996,356 4.4161 -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 4.523 4.514 4.523 4.452 4.567 266,547,924 4.5307 -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 4.620 4.611 4.629 4.505 4.655 383,805,737 4.5990 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 4.461 4.444 4.452 4.435 4.523 302,727,245 4.4699 -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 4.488 4.488 4.505 4.435 4.532 295,019,353 4.4895 -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 4.523 4.523 4.532 4.452 4.558 286,858,699 4.5163 -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 4.532 4.532 4.541 4.408 4.558 334,407,312 4.5069 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 4.400 4.391 4.400 4.382 4.505 396,088,414 4.4452 -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 4.408 4.408 4.417 4.404 4.514 450,425,836 4.4636 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 4.391 4.386 4.391 4.232 4.400 682,172,667 4.3569 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 4.175 4.179 4.184 4.122 4.219 439,578,915 4.1773 2.49%
2009-10-12 0 9.240 9.220 9.240 9.170 9.410 68,514,462 633,393,165 9.2447 4.073 4.065 4.073 4.042 4.148 155,418,907 4.0754 -0.96%
2009-10-09 0 9.330 9.310 9.320 9.260 9.400 95,251,968 889,021,488 9.3334 4.113 4.104 4.109 4.082 4.144 216,070,540 4.1145 0.00%
2009-10-08 0 9.330 9.300 9.310 9.220 9.350 84,012,897 780,286,658 9.2877 4.113 4.100 4.104 4.065 4.122 190,575,716 4.0944 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 4.069 4.065 4.069 3.994 4.100 388,576,122 4.0626 3.59%
2009-10-06 0 8.910 8.930 8.950 8.670 8.950 89,209,562 786,388,376 8.8151 3.928 3.937 3.945 3.822 3.945 202,363,884 3.8860 3.01%
2009-10-05 0 8.650 8.630 8.650 8.510 8.710 87,991,008 758,507,743 8.6203 3.813 3.804 3.813 3.752 3.840 199,599,704 3.8001 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 3.756 3.756 3.760 3.725 3.809 291,263,131 3.7742 -2.74%
2009-09-30 0 8.760 8.760 8.770 8.750 8.960 96,501,509 851,600,517 8.8247 3.862 3.862 3.866 3.857 3.950 218,905,011 3.8903 -1.57%
2009-09-29 0 8.900 8.880 8.890 8.890 9.020 80,579,533 720,535,024 8.9419 3.923 3.915 3.919 3.919 3.976 182,787,438 3.9419 1.60%
2009-09-28 0 8.760 8.740 8.750 8.730 9.020 97,665,978 861,738,442 8.8233 3.862 3.853 3.857 3.849 3.976 221,546,505 3.8897 -2.88%
2009-09-25 0 9.020 9.020 9.030 8.890 9.090 86,574,463 779,204,602 9.0004 3.976 3.976 3.981 3.919 4.007 196,386,399 3.9677 -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 4.016 4.020 4.029 3.954 4.100 270,089,488 4.0166 -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 4.139 4.135 4.139 4.104 4.175 300,843,551 4.1495 0.11%
2009-09-22 0 9.380 9.380 9.390 9.280 9.400 60,563,467 565,908,427 9.3441 4.135 4.135 4.139 4.091 4.144 137,382,789 4.1192 1.41%
2009-09-21 0 9.250 9.260 9.270 9.220 9.400 62,673,509 583,147,328 9.3045 4.078 4.082 4.087 4.065 4.144 142,169,230 4.1018 -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 4.104 4.109 4.113 4.082 4.179 261,108,913 4.1211 -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 4.135 4.135 4.139 4.091 4.179 467,177,113 4.1393 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 4.073 4.073 4.078 3.976 4.100 374,871,114 4.0454 2.90%
2009-09-15 0 8.980 8.980 8.990 8.910 9.100 36,512,331 328,325,087 8.9922 3.959 3.959 3.963 3.928 4.012 82,824,946 3.9641 -0.33%
2009-09-14 0 9.010 9.010 9.020 8.980 9.140 53,991,499 487,991,802 9.0383 3.972 3.972 3.976 3.959 4.029 122,474,869 3.9844 -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 4.042 4.042 4.047 3.963 4.082 309,721,033 4.0399 1.44%
2009-09-10 0 9.040 9.040 9.050 9.000 9.180 106,545,594 970,410,405 9.1079 3.985 3.985 3.990 3.968 4.047 241,689,117 4.0151 1.02%
2009-09-09 0 9.090 9.090 9.100 9.050 9.250 87,062,227 793,872,695 9.1185 3.945 3.945 3.949 3.928 4.015 200,602,069 3.9575 -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 3.971 3.967 3.971 3.876 4.036 401,241,594 3.9483 3.16%
2009-09-07 0 8.870 8.840 8.870 8.800 8.920 69,557,358 615,483,035 8.8486 3.850 3.837 3.850 3.819 3.871 160,268,700 3.8403 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 3.819 3.789 3.793 3.724 3.884 295,739,982 3.7957 2.44%
2009-09-03 0 8.590 8.570 8.580 8.460 8.660 56,138,415 482,893,897 8.6018 3.728 3.719 3.724 3.672 3.758 129,349,806 3.7332 0.94%
2009-09-02 0 8.510 8.500 8.520 8.470 8.610 106,298,122 905,375,440 8.5173 3.693 3.689 3.698 3.676 3.737 244,923,935 3.6966 -1.73%
2009-09-01 0 8.660 8.640 8.650 8.600 8.760 72,635,169 630,769,005 8.6841 3.758 3.750 3.754 3.732 3.802 167,360,355 3.7689 1.17%
2009-08-31 0 8.560 8.600 8.610 8.540 8.750 99,278,514 853,598,471 8.5980 3.715 3.732 3.737 3.706 3.798 228,749,895 3.7316 -2.84%
2009-08-28 0 8.810 8.790 8.810 8.660 8.930 79,599,808 701,522,246 8.8131 3.824 3.815 3.824 3.758 3.876 183,407,739 3.8249 -0.23%
2009-08-27 0 8.830 8.810 8.820 8.720 8.990 111,204,731 986,242,859 8.8687 3.832 3.824 3.828 3.785 3.902 256,229,365 3.8491 -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 3.841 3.837 3.841 3.806 3.902 280,297,571 3.8602 1.49%
2009-08-25 0 8.720 8.740 8.750 8.550 8.770 87,304,061 758,254,871 8.6852 3.785 3.793 3.798 3.711 3.806 201,159,284 3.7694 -1.02%
2009-08-24 0 8.810 8.790 8.800 8.710 8.900 85,430,532 754,326,004 8.8297 3.824 3.815 3.819 3.780 3.863 196,842,443 3.8321 2.44%
2009-08-21 0 8.600 8.580 8.600 8.520 8.820 83,989,432 726,149,197 8.6457 3.732 3.724 3.732 3.698 3.828 193,521,972 3.7523 -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 3.772 3.772 3.776 3.724 3.841 301,501,679 3.7808 2.72%
2009-08-19 0 8.460 8.460 8.470 8.300 8.580 96,768,250 817,647,354 8.4495 3.672 3.672 3.676 3.602 3.724 222,965,939 3.6671 -1.17%
2009-08-18 0 8.560 8.530 8.540 8.320 8.660 117,268,606 998,825,951 8.5174 3.715 3.702 3.706 3.611 3.758 270,201,278 3.6966 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 3.689 3.680 3.685 3.667 3.798 361,261,505 3.7089 -5.03%
2009-08-14 0 8.950 8.930 8.940 8.780 9.030 90,517,553 803,774,503 8.8798 3.884 3.876 3.880 3.811 3.919 208,563,565 3.8539 -0.33%
2009-08-13 0 8.980 9.000 9.010 8.910 9.060 92,423,730 831,214,292 8.9935 3.897 3.906 3.910 3.867 3.932 212,955,631 3.9032 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 3.815 3.811 3.815 3.806 3.941 359,794,435 3.8487 -4.77%
2009-08-11 0 9.230 9.230 9.240 9.080 9.250 52,613,754 483,310,179 9.1860 4.006 4.006 4.010 3.941 4.015 121,228,554 3.9868 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 3.984 3.989 3.993 3.928 3.993 289,199,101 3.9655 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 3.910 3.910 3.919 3.897 4.019 286,090,823 3.9500 -4.05%
2009-08-06 0 9.390 9.380 9.390 8.970 9.400 106,249,999 979,681,380 9.2205 4.075 4.071 4.075 3.893 4.080 244,813,054 4.0018 2.96%
2009-08-05 0 9.120 9.110 9.120 9.000 9.380 78,102,633 715,636,848 9.1628 3.958 3.954 3.958 3.906 4.071 179,958,064 3.9767 -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 3.993 3.984 3.989 3.984 4.097 265,163,281 4.0383 -1.39%
2009-08-03 0 9.330 9.340 9.350 9.020 9.370 85,919,160 796,604,538 9.2716 4.049 4.054 4.058 3.915 4.067 197,968,302 4.0239 1.30%
2009-07-31 0 9.210 9.200 9.220 9.070 9.280 87,158,214 800,687,417 9.1866 3.997 3.993 4.002 3.936 4.028 200,823,235 3.9870 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 3.932 3.932 3.936 3.876 3.989 272,259,279 3.9253 -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 3.958 3.962 3.967 3.863 4.101 411,879,107 3.9799 -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 4.119 4.119 4.123 4.002 4.123 256,764,237 4.0673 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 4.045 4.036 4.049 3.989 4.080 324,558,212 4.0375 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 3.989 3.989 3.993 3.910 3.993 301,026,585 3.9540 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 3.923 3.932 3.941 3.841 3.941 294,007,978 3.9023 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 3.819 3.815 3.819 3.815 3.902 297,969,631 3.8491 0.11%
2009-07-21 0 8.790 8.780 8.790 8.710 8.890 107,038,306 938,767,394 8.7704 3.815 3.811 3.815 3.780 3.858 246,629,410 3.8064 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 3.798 3.793 3.798 3.706 3.828 345,345,637 3.7790 3.55%
2009-07-17 0 8.450 8.490 8.500 8.230 8.500 116,041,699 972,225,554 8.3782 3.667 3.685 3.689 3.572 3.689 267,374,334 3.6362 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 3.559 3.568 3.572 3.541 3.641 322,961,058 3.5983 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 3.528 3.524 3.528 3.476 3.537 350,244,670 3.5034 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 3.463 3.463 3.468 3.385 3.468 308,096,468 3.4265 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 3.324 3.324 3.333 3.303 3.450 362,846,225 3.3394 -3.53%
2009-07-10 0 7.940 7.940 7.950 7.880 8.080 113,990,006 910,031,978 7.9834 3.446 3.446 3.450 3.420 3.507 262,646,981 3.4648 -1.49%
2009-07-09 0 8.060 8.060 8.070 7.890 8.100 123,372,143 987,281,364 8.0025 3.498 3.498 3.502 3.424 3.515 284,264,577 3.4731 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 3.463 3.468 3.472 3.450 3.502 377,355,681 3.4724 -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 3.546 3.554 3.559 3.537 3.598 317,439,776 3.5643 -2.04%
2009-07-06 0 8.340 8.340 8.350 8.290 8.450 99,613,676 831,559,608 8.3478 3.620 3.620 3.624 3.598 3.667 229,522,150 3.6230 -2.23%
2009-07-03 0 8.530 8.520 8.540 8.350 8.540 92,517,279 783,808,246 8.4720 3.702 3.698 3.706 3.624 3.706 213,171,179 3.6769 -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 3.719 3.711 3.715 3.689 3.845 288,707,267 3.7514 -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 3.732 3.732 3.737 3.728 3.863 334,489,332 3.7997 -0.35%
2009-06-29 0 8.630 8.600 8.630 8.550 8.700 106,020,200 912,844,447 8.6101 3.745 3.732 3.745 3.711 3.776 244,283,568 3.7368 -0.58%
2009-06-26 0 8.680 8.670 8.680 8.510 8.790 105,308,169 912,561,688 8.6656 3.767 3.763 3.767 3.693 3.815 242,642,962 3.7609 2.60%
2009-06-25 0 8.460 8.470 8.480 8.310 8.490 113,344,727 954,008,572 8.4169 3.672 3.676 3.680 3.607 3.685 261,160,179 3.6530 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 3.602 3.607 3.615 3.507 3.633 281,582,048 3.5712 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 3.507 3.511 3.515 3.472 3.559 395,975,436 3.5084 -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 3.667 3.659 3.667 3.646 3.772 292,776,463 3.6947 -0.35%
2009-06-19 0 8.480 8.460 8.540 8.380 8.650 103,953,338 886,502,208 8.5279 3.680 3.672 3.706 3.637 3.754 239,521,264 3.7011 0.36%
2009-06-18 0 8.450 8.440 8.460 8.370 8.590 115,779,982 984,460,927 8.5029 3.667 3.663 3.672 3.633 3.728 266,771,305 3.6903 -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 3.754 3.758 3.763 3.689 3.806 297,102,145 3.7440 -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 3.802 3.798 3.802 3.698 3.828 361,789,001 3.7659 -2.56%
2009-06-15 0 8.990 8.980 8.990 8.970 9.250 96,566,618 877,239,010 9.0843 3.902 3.897 3.902 3.893 4.015 222,501,354 3.9426 -3.33%
2009-06-12 0 9.300 9.290 9.300 9.150 9.590 103,977,097 974,707,849 9.3743 4.036 4.032 4.036 3.971 4.162 239,576,008 4.0685 -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 4.075 4.062 4.075 3.984 4.088 248,278,712 4.0482 -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 4.084 4.075 4.080 3.936 4.088 316,358,021 4.0298 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 3.923 3.928 3.936 3.806 4.054 290,795,284 3.9297 -1.31%
2009-06-08 0 9.160 9.160 9.170 9.070 9.440 95,353,736 880,030,245 9.2291 3.975 3.975 3.980 3.936 4.097 219,706,725 4.0055 -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 4.075 4.062 4.075 3.993 4.097 343,713,639 4.0547 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 3.958 3.954 3.962 3.863 3.984 339,642,595 3.9205 -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 4.002 3.993 3.997 3.962 4.132 537,408,678 4.0751 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 3.928 3.919 3.923 3.902 4.123 402,191,561 4.0163 -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 4.075 4.071 4.075 3.906 4.093 548,261,882 4.0268 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 3.858 3.845 3.850 3.819 3.884 431,973,448 3.8469 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 3.780 3.776 3.785 3.654 3.798 478,117,255 3.7543 5.83%
2009-05-26 0 8.230 8.220 8.230 8.210 8.440 87,418,684 728,134,507 8.3293 3.572 3.568 3.572 3.563 3.663 201,423,390 3.6149 -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 3.611 3.611 3.620 3.572 3.711 297,641,013 3.6326 -0.83%
2009-05-22 0 8.390 8.390 8.400 8.120 8.560 95,845,203 801,454,421 8.3620 3.641 3.641 3.646 3.524 3.715 220,839,125 3.6291 -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 3.680 3.672 3.676 3.646 3.750 294,917,904 3.7028 -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 3.693 3.689 3.693 3.680 3.719 282,229,161 3.6948 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 3.667 3.667 3.672 3.611 3.715 403,339,203 3.6659 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 3.494 3.494 3.498 3.315 3.524 363,157,627 3.4448 1.61%
2009-05-15 0 8.090 8.050 8.060 8.030 8.190 89,896,204 728,863,372 8.1078 3.439 3.422 3.426 3.413 3.481 211,502,699 3.4461 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 3.405 3.400 3.409 3.349 3.439 403,870,787 3.4027 -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 3.570 3.562 3.566 3.447 3.638 729,503,061 3.5683 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 3.447 3.447 3.451 3.371 3.549 546,285,866 3.4582 -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 3.511 3.507 3.511 3.481 3.681 923,272,761 3.5989 -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 3.532 3.528 3.541 3.324 3.558 717,856,080 3.4802 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 3.392 3.383 3.388 3.260 3.422 803,714,344 3.3612 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 3.264 3.252 3.256 3.077 3.320 350,757,232 3.2256 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 3.196 3.192 3.196 3.145 3.269 480,423,222 3.1905 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 3.150 3.150 3.154 2.975 3.162 550,871,589 3.0715 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 2.916 2.907 2.911 2.852 2.958 362,681,295 2.9136 3.16%
2009-04-29 0 6.650 6.650 6.660 6.520 6.680 111,513,913 737,600,691 6.6144 2.826 2.826 2.831 2.771 2.839 262,363,621 2.8114 1.99%
2009-04-28 0 6.520 6.500 6.510 6.400 6.740 128,089,533 838,297,758 6.5446 2.771 2.763 2.767 2.720 2.865 301,361,801 2.7817 -1.81%
2009-04-27 0 6.640 6.630 6.640 6.600 6.800 105,536,528 701,442,223 6.6464 2.822 2.818 2.822 2.805 2.890 248,300,368 2.8250 -2.50%
2009-04-24 0 6.810 6.820 6.830 6.660 6.870 103,249,686 698,387,437 6.7641 2.894 2.899 2.903 2.831 2.920 242,920,015 2.8750 0.29%
2009-04-23 0 6.790 6.790 6.800 6.580 6.850 128,708,369 867,002,694 6.7362 2.886 2.886 2.890 2.797 2.911 302,817,763 2.8631 3.66%
2009-04-22 0 6.550 6.540 6.550 6.510 6.810 143,425,507 951,550,624 6.6345 2.784 2.780 2.784 2.767 2.894 337,443,412 2.8199 -1.80%
2009-04-21 0 6.670 6.660 6.670 6.540 6.720 143,987,786 954,903,655 6.6318 2.835 2.831 2.835 2.780 2.856 338,766,310 2.8188 -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 2.928 2.924 2.928 2.814 2.958 366,986,227 2.9062 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 2.860 2.856 2.860 2.843 2.958 625,382,033 2.8843 -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 2.903 2.903 2.907 2.882 3.018 422,267,497 2.9323 -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 2.971 2.971 2.975 2.831 2.980 401,953,353 2.9006 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 2.907 2.899 2.903 2.818 2.941 456,951,772 2.8817 4.43%
2009-04-09 0 6.550 6.540 6.570 6.410 6.620 138,131,621 900,875,528 6.5219 2.784 2.780 2.792 2.724 2.814 324,988,257 2.7720 3.15%
2009-04-08 0 6.350 6.360 6.380 6.250 6.440 156,521,521 989,593,087 6.3224 2.699 2.703 2.712 2.656 2.737 368,254,972 2.6872 -3.79%
2009-04-07 0 6.600 6.590 6.600 6.560 6.710 109,847,946 727,092,371 6.6191 2.805 2.801 2.805 2.788 2.852 258,444,028 2.8133 -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 2.865 2.856 2.860 2.822 2.920 377,769,184 2.8619 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 2.771 2.763 2.775 2.741 2.822 404,290,962 2.7729 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 2.741 2.737 2.741 2.686 2.754 430,809,283 2.7189 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 2.597 2.588 2.597 2.559 2.678 609,469,632 2.6092 -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 2.627 2.614 2.618 2.588 2.682 421,939,810 2.6284 -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 2.652 2.631 2.635 2.627 2.784 415,767,834 2.6973 -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 2.826 2.826 2.831 2.729 2.882 473,339,535 2.8054 -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 2.852 2.848 2.852 2.775 2.873 426,417,010 2.8177 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 2.750 2.758 2.763 2.720 2.843 486,432,456 2.7729 -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 2.758 2.754 2.758 2.695 2.784 423,935,468 2.7392 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 2.733 2.720 2.729 2.622 2.741 508,867,118 2.6870 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 2.542 2.542 2.546 2.533 2.635 387,438,385 2.5872 -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 2.580 2.580 2.584 2.512 2.601 395,241,628 2.5737 2.02%
2009-03-18 0 5.950 5.940 5.950 5.890 6.000 100,824,261 600,530,811 5.9562 2.529 2.525 2.529 2.503 2.550 237,213,613 2.5316 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 2.474 2.469 2.474 2.465 2.584 402,819,325 2.5235 -2.18%
2009-03-16 0 5.950 5.930 5.950 5.700 5.950 168,539,589 985,733,795 5.8487 2.529 2.520 2.529 2.423 2.529 396,530,402 2.4859 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 2.444 2.440 2.444 2.372 2.452 481,504,301 2.4172 5.89%
2009-03-12 0 5.430 5.420 5.430 5.260 5.430 79,029,221 424,381,610 5.3699 2.308 2.304 2.308 2.236 2.308 185,935,477 2.2824 -0.37%
2009-03-11 0 5.450 5.450 5.460 5.440 5.550 167,046,708 916,668,747 5.4875 2.316 2.316 2.321 2.312 2.359 393,018,036 2.3324 2.83%
2009-03-10 0 5.300 5.290 5.300 5.130 5.380 158,502,909 835,789,390 5.2730 2.253 2.248 2.253 2.180 2.287 372,916,670 2.2412 3.92%
2009-03-09 0 5.100 5.100 5.110 5.100 5.230 124,493,867 641,157,592 5.1501 2.168 2.168 2.172 2.168 2.223 292,902,121 2.1890 -0.39%
2009-03-06 0 5.120 5.120 5.150 5.120 5.260 165,164,415 853,598,114 5.1682 2.176 2.176 2.189 2.176 2.236 388,589,484 2.1967 -2.66%
2009-03-05 0 5.260 5.250 5.260 5.200 5.500 148,129,968 785,325,230 5.3016 2.236 2.231 2.236 2.210 2.338 348,511,802 2.2534 -1.68%
2009-03-04 0 5.350 5.350 5.360 5.050 5.460 144,859,356 768,550,724 5.3055 2.274 2.274 2.278 2.146 2.321 340,816,891 2.2550 3.68%
2009-03-03 0 5.160 5.160 5.170 5.040 5.280 161,990,286 837,918,580 5.1726 2.193 2.193 2.197 2.142 2.244 381,121,573 2.1986 -0.96%
2009-03-02 0 5.210 5.210 5.220 5.210 5.450 173,753,759 916,534,945 5.2749 2.214 2.214 2.219 2.214 2.316 408,798,006 2.2420 -5.79%
2009-02-27 0 5.530 5.530 5.560 5.530 5.690 117,221,377 656,605,480 5.6014 2.350 2.350 2.363 2.350 2.418 275,791,819 2.3808 -1.25%
2009-02-26 0 5.600 5.600 5.610 5.520 5.870 173,808,548 976,716,083 5.6195 2.380 2.380 2.384 2.346 2.495 408,926,911 2.3885 -3.11%
2009-02-25 0 5.780 5.780 5.790 5.650 5.850 132,566,455 763,036,279 5.7559 2.457 2.457 2.461 2.401 2.486 311,894,849 2.4465 1.23%
2009-02-24 0 5.710 5.710 5.720 5.600 5.710 158,217,558 896,089,146 5.6637 2.427 2.427 2.431 2.380 2.427 372,245,312 2.4073 -3.71%
2009-02-23 0 5.930 5.930 5.940 5.750 5.990 120,238,394 707,470,272 5.8839 2.520 2.520 2.525 2.444 2.546 282,890,085 2.5009 3.31%
2009-02-20 0 5.740 5.740 5.750 5.700 5.800 148,702,799 854,822,239 5.7485 2.440 2.440 2.444 2.423 2.465 349,859,526 2.4433 -3.04%
2009-02-19 0 5.920 5.910 5.920 5.760 5.920 110,269,382 646,117,013 5.8594 2.516 2.512 2.516 2.448 2.516 259,435,558 2.4905 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 2.516 2.516 2.520 2.444 2.550 439,979,716 2.4892 -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 2.550 2.546 2.550 2.529 2.635 492,979,178 2.5693 -5.96%
2009-02-16 0 6.380 6.380 6.390 6.230 6.410 90,488,369 572,568,391 6.3275 2.712 2.712 2.716 2.648 2.724 212,895,911 2.6894 0.16%
2009-02-13 0 6.370 6.370 6.390 6.210 6.480 94,857,242 604,631,909 6.3741 2.707 2.707 2.716 2.639 2.754 223,174,748 2.7092 3.07%
2009-02-12 0 6.180 6.180 6.190 6.060 6.370 113,072,073 698,043,783 6.1734 2.627 2.627 2.631 2.576 2.707 266,029,571 2.6239 -3.44%
2009-02-11 0 6.400 6.390 6.400 6.280 6.450 129,750,552 825,404,957 6.3615 2.720 2.716 2.720 2.669 2.741 305,269,752 2.7039 -3.03%
2009-02-10 0 6.600 6.590 6.600 6.380 6.670 144,049,820 944,268,874 6.5552 2.805 2.801 2.805 2.712 2.835 338,912,260 2.7862 2.96%
2009-02-09 0 6.410 6.410 6.420 6.340 6.490 144,820,804 928,117,761 6.4087 2.724 2.724 2.729 2.695 2.758 340,726,188 2.7239 1.42%
2009-02-06 0 6.320 6.320 6.330 6.210 6.380 151,360,091 951,568,071 6.2868 2.686 2.686 2.690 2.639 2.712 356,111,452 2.6721 4.98%
2009-02-05 0 6.020 6.020 6.030 5.880 6.240 154,509,825 936,630,006 6.0619 2.559 2.559 2.563 2.499 2.652 363,521,968 2.5765 1.86%
2009-02-04 0 5.910 5.910 5.920 5.780 5.950 100,436,990 590,247,055 5.8768 2.512 2.512 2.516 2.457 2.529 236,302,463 2.4978 4.42%
2009-02-03 0 5.660 5.650 5.660 5.580 5.820 145,286,111 826,679,689 5.6900 2.406 2.401 2.406 2.372 2.474 341,820,936 2.4185 -0.70%
2009-02-02 0 5.700 5.690 5.700 5.610 5.830 118,128,642 674,459,926 5.7095 2.423 2.418 2.423 2.384 2.478 277,926,380 2.4268 -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 2.474 2.474 2.486 2.401 2.571 496,052,341 2.4922 0.00%
2009-01-29 0 5.820 5.810 5.820 5.820 6.070 154,541,021 912,826,363 5.9067 2.474 2.469 2.474 2.474 2.580 363,595,364 2.5106 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 2.372 2.367 2.372 2.338 2.397 448,952,437 2.3710 -2.96%
2009-01-22 0 5.750 5.750 5.770 5.720 5.980 135,896,005 790,604,008 5.8177 2.444 2.444 2.452 2.431 2.542 319,728,426 2.4727 -0.86%
2009-01-21 0 5.800 5.800 5.810 5.670 5.920 153,929,436 894,569,122 5.8116 2.465 2.465 2.469 2.410 2.516 362,156,461 2.4701 -3.97%
2009-01-20 0 6.040 6.030 6.040 5.880 6.160 100,092,242 599,720,626 5.9917 2.567 2.563 2.567 2.499 2.618 235,491,360 2.5467 -2.27%
2009-01-19 0 6.180 6.170 6.180 6.080 6.350 111,926,793 695,363,156 6.2127 2.627 2.622 2.627 2.584 2.699 263,335,021 2.6406 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 2.601 2.601 2.605 2.580 2.639 397,069,938 2.6093 -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 2.644 2.639 2.644 2.559 2.652 488,244,511 2.6001 -5.04%
2009-01-14 0 6.550 6.540 6.550 6.460 6.750 103,501,651 681,036,404 6.5800 2.784 2.780 2.784 2.746 2.869 243,512,824 2.7967 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 2.729 2.729 2.737 2.712 2.835 450,801,364 2.7721 -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 2.839 2.839 2.843 2.805 2.967 359,789,823 2.8540 -4.84%
2009-01-09 0 7.020 7.020 7.060 7.010 7.380 91,874,005 655,811,117 7.1382 2.984 2.984 3.001 2.980 3.137 216,155,957 3.0340 -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 3.001 2.997 3.001 2.984 3.128 362,300,492 3.0338 -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 3.167 3.162 3.167 3.116 3.434 448,073,410 3.2554 -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 3.324 3.311 3.324 3.209 3.354 460,277,278 3.2849 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 3.273 3.269 3.273 3.124 3.273 434,964,303 3.2017 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 3.060 3.052 3.060 2.911 3.060 346,432,800 3.0183 6.04%
2008-12-31 0 6.790 6.780 6.790 6.710 6.890 55,905,360 378,827,758 6.7762 2.886 2.882 2.886 2.852 2.928 131,530,966 2.8801 1.49%
2008-12-30 0 6.690 6.660 6.690 6.580 6.870 115,061,995 774,549,823 6.7316 2.843 2.831 2.843 2.797 2.920 270,711,347 2.8612 1.98%
2008-12-29 0 6.560 6.550 6.560 6.220 6.640 79,879,505 516,273,112 6.4631 2.788 2.784 2.788 2.644 2.822 187,935,977 2.7471 3.14%
2008-12-24 0 6.360 6.360 6.380 6.120 6.470 72,434,525 457,286,152 6.3131 2.703 2.703 2.712 2.601 2.750 170,419,849 2.6833 -1.24%
2008-12-23 0 6.440 6.440 6.450 6.420 6.740 111,989,045 727,149,763 6.4930 2.737 2.737 2.741 2.729 2.865 263,481,484 2.7598 -5.43%
2008-12-22 0 6.810 6.810 6.820 6.810 7.200 95,914,643 665,971,500 6.9434 2.894 2.894 2.899 2.894 3.060 225,662,541 2.9512 -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 2.980 2.980 3.018 2.924 3.073 426,111,428 3.0167 -3.31%
2008-12-18 0 7.250 7.250 7.260 7.070 7.260 111,347,387 799,582,684 7.1810 3.082 3.082 3.086 3.005 3.086 261,971,828 3.0522 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 3.060 3.056 3.060 2.967 3.060 372,407,188 3.0305 3.75%
2008-12-16 0 6.940 6.930 6.940 6.700 7.030 83,480,741 576,640,706 6.9075 2.950 2.945 2.950 2.848 2.988 196,408,761 2.9359 1.46%
2008-12-15 0 6.840 6.830 6.840 6.800 7.040 109,516,160 758,787,831 6.9285 2.907 2.903 2.907 2.890 2.992 257,663,420 2.9449 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 2.852 2.852 2.856 2.733 3.018 545,467,399 2.8720 -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 3.086 3.082 3.086 3.009 3.162 465,759,775 3.0978 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 3.022 3.022 3.026 2.911 3.052 452,927,000 2.9901 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 2.852 2.848 2.852 2.805 2.950 392,628,907 2.8712 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 2.848 2.848 2.852 2.678 2.869 609,846,290 2.8085 7.20%
2008-12-05 0 6.250 6.240 6.250 6.130 6.340 118,015,926 734,967,050 6.2277 2.656 2.652 2.656 2.605 2.695 277,661,189 2.6470 0.81%
2008-12-04 0 6.200 6.200 6.250 6.140 6.450 104,207,262 654,757,609 6.2832 2.635 2.635 2.656 2.610 2.741 245,172,946 2.6706 -1.27%
2008-12-03 0 6.280 6.270 6.280 6.140 6.310 126,539,228 789,103,801 6.2360 2.669 2.665 2.669 2.610 2.682 297,714,331 2.6505 2.45%
2008-12-02 0 6.130 6.120 6.130 6.010 6.200 150,224,662 920,690,811 6.1288 2.605 2.601 2.605 2.554 2.635 353,440,079 2.6049 -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 2.788 2.788 2.792 2.656 2.822 367,870,353 2.7800 2.66%
2008-11-28 0 6.390 6.380 6.390 6.250 6.420 147,401,448 935,447,832 6.3463 2.716 2.712 2.716 2.656 2.729 346,797,781 2.6974 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 2.656 2.652 2.656 2.588 2.733 448,461,225 2.6716 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 2.550 2.546 2.550 2.465 2.550 405,743,522 2.5308 3.81%
2008-11-25 0 5.780 5.770 5.780 5.700 5.900 171,196,376 993,689,431 5.8044 2.457 2.452 2.457 2.423 2.508 402,781,140 2.4671 4.90%
2008-11-24 0 5.510 5.500 5.510 5.300 5.600 137,916,323 755,106,221 5.4751 2.342 2.338 2.342 2.253 2.380 324,481,716 2.3271 -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 2.367 2.367 2.372 2.163 2.465 463,204,355 2.3051 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 2.299 2.295 2.299 2.236 2.325 527,609,794 2.2856 -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 2.401 2.401 2.423 2.338 2.529 497,702,831 2.4397 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 2.380 2.380 2.384 2.261 2.452 561,237,703 2.3495 -3.61%
2008-11-17 0 5.810 5.810 5.820 5.700 6.000 117,831,954 687,924,628 5.8382 2.469 2.469 2.474 2.423 2.550 277,228,350 2.4814 -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 2.478 2.478 2.482 2.465 2.533 442,644,380 2.4918 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 2.380 2.380 2.384 2.274 2.414 623,088,059 2.3561 -6.35%
2008-11-12 0 5.980 5.970 5.980 5.770 6.090 143,247,332 849,764,847 5.9322 2.542 2.537 2.542 2.452 2.588 337,024,212 2.5214 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 2.525 2.520 2.525 2.465 2.712 461,251,599 2.5757 -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 2.631 2.631 2.635 2.533 2.699 471,535,885 2.6396 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 2.431 2.427 2.431 2.223 2.520 555,963,533 2.3954 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 2.372 2.367 2.372 2.342 2.435 689,325,173 2.3808 -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 2.571 2.571 2.576 2.571 2.703 650,768,861 2.6339 4.31%
2008-11-04 0 5.800 5.790 5.800 5.530 5.930 169,957,730 982,017,122 5.7780 2.465 2.461 2.465 2.350 2.520 399,866,924 2.4559 -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 2.529 2.512 2.529 2.452 2.631 586,115,473 2.5396 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 2.423 2.418 2.423 2.295 2.465 711,894,948 2.3800 -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 2.508 2.503 2.508 2.257 2.529 1,300,888,398 2.3815 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 2.091 2.091 2.095 1.998 2.227 837,489,349 2.1087 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 1.976 1.972 1.976 1.768 2.061 868,638,046 1.9559 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 1.806 1.802 1.806 1.721 2.125 889,942,109 1.8892 -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 2.125 2.125 2.129 2.125 2.304 810,108,352 2.1878 -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 2.389 2.389 2.393 2.274 2.457 647,835,701 2.3508 -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 2.516 2.516 2.520 2.423 2.763 517,648,088 2.5586 -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 2.741 2.741 2.746 2.678 2.856 453,230,859 2.7719 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 2.724 2.724 2.729 2.550 2.754 561,394,337 2.6798 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 2.516 2.516 2.520 2.516 2.682 890,943,985 2.5978 -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 2.678 2.665 2.678 2.406 2.678 839,304,430 2.5425 -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 2.741 2.741 2.746 2.741 2.890 450,206,221 2.8206 -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 2.933 2.928 2.933 2.856 3.039 736,105,261 2.9542 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 2.848 2.843 2.848 2.486 2.907 843,622,361 2.7076 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 2.550 2.550 2.554 2.359 2.571 1,034,322,550 2.4411 -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 2.707 2.707 2.712 2.614 2.784 659,195,061 2.7123 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 2.627 2.622 2.627 2.550 2.886 947,444,790 2.7346 -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 3.056 3.052 3.056 3.009 3.175 350,091,410 3.0882 -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 3.277 3.277 3.281 3.273 3.366 417,078,955 3.3065 -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 3.460 3.456 3.460 3.286 3.494 434,320,021 3.4025 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 3.400 3.396 3.400 3.060 3.405 492,522,574 3.2690 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 3.366 3.362 3.366 3.281 3.587 510,017,579 3.4299 -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 3.609 3.604 3.609 3.570 3.702 345,134,650 3.6245 -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 3.668 3.664 3.668 3.638 3.757 406,840,557 3.6985 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 3.638 3.638 3.643 3.507 3.689 472,691,795 3.6437 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 3.549 3.549 3.553 3.549 3.677 448,034,409 3.6080 -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 3.685 3.681 3.685 3.426 3.689 724,254,756 3.5948 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 3.507 3.507 3.524 3.277 3.579 1,198,557,333 3.3912 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 3.167 3.167 3.171 2.809 3.179 884,578,313 3.0136 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 3.167 3.162 3.167 3.167 3.528 748,306,511 3.2862 -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 3.417 3.413 3.417 3.315 3.443 807,593,013 3.3961 -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 3.655 3.655 3.660 3.613 3.749 310,245,696 3.6937 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 3.655 3.655 3.660 3.549 3.783 470,526,024 3.6540 -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 3.825 3.821 3.825 3.791 3.898 386,646,584 3.8456 -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 3.944 3.940 3.944 3.910 3.949 302,090,321 3.9302 -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 4.038 4.034 4.038 3.992 4.075 460,569,383 4.0429 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 3.904 3.904 3.908 3.828 3.904 417,766,732 3.8688 -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 4.008 4.008 4.013 3.950 4.088 350,697,059 3.9988 -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 4.029 4.025 4.029 4.008 4.142 379,539,471 4.0448 -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 4.163 4.163 4.167 4.054 4.218 258,186,809 4.1193 0.71%
2008-09-01 0 9.880 9.870 9.880 9.780 10.04 90,723,421 895,662,058 9.8724 4.134 4.130 4.134 4.092 4.201 216,826,980 4.1308 -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 4.201 4.201 4.209 4.201 4.301 285,636,617 4.2400 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 4.167 4.163 4.167 4.142 4.343 344,659,822 4.1855 -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 4.310 4.301 4.310 4.155 4.335 344,954,243 4.2679 3.41%
2008-08-26 0 9.960 9.960 9.970 9.710 10.06 90,315,567 896,746,768 9.9290 4.167 4.167 4.172 4.063 4.209 215,852,218 4.1544 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 4.159 4.155 4.159 4.121 4.209 404,803,549 4.1627 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 4.034 4.034 4.042 4.004 4.138 268,375,581 4.0414 -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 4.138 4.134 4.138 3.996 4.167 289,677,687 4.1098 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 4.017 4.013 4.017 4.017 4.121 255,077,039 4.0563 -2.34%
2008-08-18 0 9.830 9.830 9.840 9.720 10.16 97,577,997 959,665,513 9.8349 4.113 4.113 4.117 4.067 4.251 233,209,266 4.1150 -1.21%
2008-08-15 0 9.950 9.940 9.950 9.890 10.08 78,350,480 781,967,554 9.9804 4.163 4.159 4.163 4.138 4.218 187,255,923 4.1759 -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 4.209 4.201 4.209 4.134 4.218 295,299,006 4.1686 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 4.113 4.109 4.113 4.100 4.251 367,582,612 4.1503 -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 4.159 4.159 4.167 4.159 4.301 357,018,613 4.2368 -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 4.259 4.259 4.268 4.226 4.326 442,712,037 4.2708 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 4.243 4.243 4.251 4.209 4.343 338,204,795 4.2879 -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 4.276 4.268 4.276 4.243 4.360 404,574,281 4.2893 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 4.251 4.243 4.251 4.209 4.318 399,894,080 4.2577 -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 4.360 4.352 4.360 4.310 4.402 315,244,938 4.3664 -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 4.402 4.402 4.410 4.259 4.410 418,770,685 4.3297 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 4.360 4.352 4.360 4.310 4.393 308,699,579 4.3468 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 4.310 4.310 4.318 4.259 4.360 347,007,939 4.3144 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 4.209 4.201 4.209 4.134 4.209 289,132,882 4.1819 -1.76%
2008-07-28 0 10.24 10.20 10.24 10.16 10.40 92,907,469 951,899,900 10.246 4.285 4.268 4.285 4.251 4.352 222,046,807 4.2869 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 4.259 4.259 4.268 4.184 4.335 335,125,279 4.2484 -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 4.393 4.385 4.393 4.377 4.485 413,291,400 4.4336 -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 4.460 4.444 4.460 4.360 4.460 657,681,328 4.4044 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 4.301 4.293 4.301 4.234 4.335 328,976,437 4.2939 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 4.293 4.293 4.301 4.276 4.385 510,532,399 4.3090 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 4.201 4.193 4.201 4.121 4.218 371,360,828 4.1753 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 4.176 4.172 4.176 4.163 4.218 402,551,833 4.1792 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 4.046 4.046 4.050 3.979 4.096 280,235,874 4.0433 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 4.042 4.038 4.042 3.996 4.151 417,270,095 4.0594 -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 4.201 4.201 4.209 4.184 4.293 319,541,366 4.2277 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 4.184 4.180 4.184 4.100 4.285 434,020,901 4.1937 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 4.155 4.151 4.155 4.059 4.184 567,573,488 4.1277 -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 4.159 4.159 4.163 4.084 4.259 693,604,403 4.1587 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 4.029 4.029 4.034 3.967 4.138 408,679,010 4.0362 -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 4.184 4.184 4.193 4.017 4.201 353,513,507 4.1484 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 4.046 4.046 4.050 4.004 4.100 294,290,144 4.0564 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 3.996 3.996 4.000 3.967 4.113 379,688,140 4.0537 -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 4.130 4.126 4.130 4.046 4.209 468,814,408 4.1185 -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 4.226 4.218 4.226 4.172 4.310 326,372,750 4.2109 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 4.201 4.201 4.209 4.151 4.251 403,247,214 4.1921 -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 4.310 4.301 4.310 4.268 4.435 262,504,156 4.3443 -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 4.368 4.360 4.368 4.326 4.452 231,548,857 4.3829 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 4.301 4.301 4.310 4.285 4.402 282,980,278 4.3277 -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 4.368 4.368 4.385 4.285 4.435 342,583,015 4.3725 -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 4.377 4.377 4.385 4.368 4.561 823,788,443 4.4603 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 4.310 4.310 4.318 4.268 4.410 444,900,437 4.3208 -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 4.460 4.460 4.469 4.259 4.502 680,547,667 4.4296 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 4.310 4.301 4.310 4.243 4.318 258,144,877 4.2851 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 4.285 4.276 4.285 4.201 4.352 304,932,379 4.2897 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 4.172 4.167 4.172 4.167 4.276 243,649,796 4.1953 -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 4.276 4.276 4.285 4.172 4.276 371,625,418 4.2232 -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 4.318 4.318 4.326 4.285 4.393 289,799,306 4.3265 -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 4.352 4.352 4.360 4.276 4.460 613,245,769 4.3688 -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 4.603 4.603 4.611 4.569 4.669 381,553,444 4.6173 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 4.544 4.536 4.544 4.485 4.603 365,328,863 4.5432 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 4.536 4.536 4.544 4.511 4.661 415,572,295 4.5847 -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 4.603 4.603 4.611 4.569 4.728 484,027,359 4.6356 -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 4.795 4.795 4.803 4.619 4.837 568,910,556 4.7689 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 4.695 4.686 4.695 4.552 4.695 552,828,696 4.6251 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 4.494 4.485 4.494 4.444 4.569 392,117,586 4.5047 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 4.460 4.452 4.460 4.393 4.494 229,006,511 4.4500 0.19%
2008-05-27 0 10.64 10.62 10.64 10.62 10.82 77,680,717 831,357,436 10.702 4.452 4.444 4.452 4.444 4.527 185,655,205 4.4780 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 4.444 4.435 4.444 4.402 4.502 371,736,745 4.4538 -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 4.586 4.586 4.594 4.561 4.695 306,586,822 4.6255 -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 4.678 4.669 4.678 4.561 4.711 551,233,333 4.6366 -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 4.753 4.745 4.753 4.569 4.837 685,647,700 4.7177 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 4.653 4.644 4.653 4.569 4.812 650,392,903 4.6475 -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 4.797 4.789 4.797 4.715 4.814 367,717,653 4.7676 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 4.748 4.739 4.748 4.616 4.797 621,277,655 4.7375 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 4.591 4.575 4.583 4.533 4.649 695,538,100 4.5962 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 4.492 4.492 4.500 4.393 4.525 290,255,288 4.4672 -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 4.517 4.525 4.542 4.336 4.542 658,564,183 4.4273 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 4.517 4.517 4.525 4.426 4.599 557,899,841 4.4955 -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 4.608 4.608 4.616 4.533 4.707 545,415,813 4.6099 -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 4.723 4.723 4.731 4.674 5.061 622,070,877 4.8063 -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 4.995 4.987 4.995 4.896 5.011 368,467,432 4.9674 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 4.987 4.987 4.995 4.954 5.061 335,849,177 4.9968 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 4.979 4.987 4.995 4.871 5.028 640,072,722 4.9624 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 4.781 4.781 4.789 4.748 4.838 441,264,283 4.7966 -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 4.822 4.822 4.830 4.707 4.847 560,046,229 4.8046 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 4.781 4.781 4.789 4.723 4.814 465,621,760 4.7676 -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 4.805 4.805 4.814 4.748 4.880 786,708,499 4.8100 -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 4.880 4.880 4.888 4.789 4.962 1,407,289,290 4.8641 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 4.657 4.649 4.657 4.459 4.715 1,245,429,229 4.6458 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 4.443 4.443 4.451 4.228 4.467 1,263,811,416 4.3501 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 4.171 4.163 4.171 4.138 4.228 587,113,192 4.1818 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 4.047 4.051 4.055 4.006 4.130 615,720,881 4.0681 -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 4.163 4.171 4.179 4.121 4.237 594,107,115 4.1732 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 4.027 4.031 4.035 3.985 4.117 411,930,532 4.0508 -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 4.068 4.076 4.080 3.956 4.117 443,736,314 4.0456 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 4.039 4.047 4.051 4.027 4.146 381,645,640 4.0833 -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 4.270 4.278 4.286 4.154 4.286 453,077,178 4.2192 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 4.154 4.146 4.163 4.047 4.228 648,059,448 4.1253 -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 4.228 4.220 4.228 4.171 4.451 485,838,449 4.2530 -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 4.385 4.377 4.385 4.352 4.476 379,934,558 4.4217 -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 4.435 4.435 4.443 4.303 4.476 472,301,196 4.4063 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 4.303 4.294 4.303 4.163 4.393 492,533,133 4.2995 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 4.204 4.204 4.212 4.146 4.245 628,454,404 4.2016 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 4.055 4.051 4.055 3.948 4.130 428,399,132 4.0560 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 4.006 3.994 3.998 3.977 4.101 582,676,694 4.0353 -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 4.105 4.101 4.105 3.915 4.121 798,199,648 4.0604 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 3.903 3.903 3.907 3.845 3.956 403,562,787 3.8944 -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 3.994 3.989 3.994 3.915 4.101 513,233,181 3.9990 -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 4.047 4.059 4.064 3.841 4.072 801,228,013 3.9320 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 3.779 3.792 3.796 3.713 3.841 819,739,596 3.7617 -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 4.055 4.051 4.055 4.035 4.179 690,907,502 4.0829 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 3.956 3.973 3.977 3.730 4.039 837,708,237 3.8797 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 3.882 3.886 3.890 3.849 3.998 806,054,311 3.9271 -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 4.154 4.138 4.163 4.117 4.319 618,662,404 4.1921 -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 4.171 4.179 4.187 4.163 4.402 718,077,312 4.2532 -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 4.509 4.509 4.517 4.426 4.575 558,401,557 4.5017 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 4.385 4.385 4.402 4.220 4.443 556,071,123 4.3235 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 4.344 4.360 4.369 4.163 4.369 619,732,539 4.2656 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 4.336 4.336 4.344 4.311 4.426 698,983,384 4.3674 -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 4.550 4.542 4.550 4.492 4.665 490,576,933 4.5782 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 4.443 4.443 4.451 4.369 4.542 478,145,161 4.4492 -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 4.459 4.459 4.467 4.418 4.707 499,283,351 4.5470 -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 4.641 4.632 4.641 4.616 4.707 653,706,872 4.6625 -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 4.880 4.855 4.863 4.822 4.913 433,055,571 4.8721 -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 4.970 4.970 4.979 4.814 5.011 541,185,432 4.9342 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 4.929 4.937 4.946 4.789 4.995 811,727,463 4.9034 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 4.772 4.772 4.781 4.674 4.822 458,855,387 4.7501 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 4.756 4.748 4.756 4.698 4.830 318,749,224 4.7671 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 4.756 4.756 4.772 4.682 4.814 428,009,836 4.7405 -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 4.888 4.880 4.888 4.838 4.995 453,783,615 4.9267 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 4.822 4.805 4.830 4.797 5.110 730,070,945 4.9461 -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 4.929 4.921 4.929 4.847 5.053 441,100,426 4.9617 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 4.838 4.838 4.847 4.830 5.028 405,668,259 4.9101 -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 4.904 4.888 4.913 4.723 4.937 486,775,564 4.8260 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 4.830 4.822 4.830 4.764 4.871 732,674,687 4.8155 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 4.616 4.608 4.616 4.550 4.748 519,869,189 4.6570 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 4.509 4.509 4.517 4.467 4.632 450,568,826 4.5605 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 4.385 4.369 4.385 4.369 4.624 630,171,538 4.5018 -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 4.591 4.599 4.608 4.542 4.731 749,172,741 4.6208 -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 5.036 5.028 5.036 4.896 5.110 581,960,896 5.0139 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 5.028 4.987 4.995 4.921 5.077 757,346,255 5.0147 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 4.723 4.698 4.715 4.443 4.756 694,859,526 4.6031 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 4.418 4.402 4.418 4.344 4.575 630,131,012 4.4505 -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 4.451 4.443 4.451 4.418 4.781 736,580,235 4.5539 -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 4.632 4.632 4.641 4.624 4.789 512,633,413 4.7090 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 4.616 4.632 4.641 4.443 4.707 772,864,220 4.5794 -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 4.896 4.880 4.896 4.756 4.962 992,248,611 4.8798 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 4.509 4.509 4.517 4.484 4.904 1,061,015,872 4.6639 -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 4.657 4.657 4.674 4.212 4.748 1,411,309,035 4.4033 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 3.965 3.973 3.977 3.948 4.426 1,558,994,571 4.1760 -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 4.657 4.632 4.641 4.583 4.987 764,695,579 4.7827 -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 5.086 5.053 5.061 4.855 5.127 521,828,168 5.0085 -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 5.102 5.094 5.102 4.789 5.218 697,980,769 5.0192 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 4.913 4.904 4.913 4.822 5.152 902,847,757 4.9747 -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 5.234 5.242 5.251 5.209 5.572 546,329,653 5.3417 -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 5.465 5.465 5.473 5.448 5.679 394,089,727 5.5223 -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 5.638 5.621 5.630 5.555 5.828 583,259,596 5.6779 -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 5.753 5.753 5.762 5.720 5.877 449,012,590 5.7847 -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 5.869 5.860 5.869 5.605 5.902 635,004,426 5.7718 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 5.712 5.696 5.704 5.696 5.860 493,794,568 5.7709 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 5.712 5.720 5.729 5.638 5.795 663,524,442 5.7127 -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 5.844 5.836 5.844 5.498 5.860 980,454,323 5.7147 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 5.440 5.432 5.440 5.432 5.588 436,097,030 5.5025 -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 5.605 5.597 5.605 5.539 5.720 340,517,285 5.6158 -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 5.729 5.720 5.729 5.621 5.753 218,471,038 5.7090 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 5.621 5.613 5.621 5.564 5.753 478,778,715 5.6607 -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 5.786 5.803 5.811 5.770 5.951 327,354,831 5.8646 -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 5.828 5.811 5.836 5.729 5.877 378,221,434 5.8038 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 5.704 5.704 5.745 5.580 5.786 483,487,897 5.6879 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 5.572 5.564 5.572 5.531 5.671 787,830,211 5.6032 -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 5.663 5.679 5.687 5.580 5.737 615,285,641 5.6588 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 5.564 5.564 5.572 5.539 5.753 710,483,022 5.6388 -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 5.687 5.687 5.696 5.646 5.860 603,403,957 5.7381 -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 5.869 5.885 5.893 5.819 6.009 430,246,774 5.9274 -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 5.968 5.984 5.992 5.935 6.306 671,235,705 6.0653 -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 6.240 6.231 6.240 6.223 6.339 491,016,596 6.2787 -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 6.454 6.446 6.454 6.347 6.454 597,878,450 6.4123 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 6.314 6.314 6.322 6.281 6.495 847,821,193 6.4403 -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 6.545 6.536 6.545 6.437 6.594 1,251,660,190 6.5184 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 6.429 6.429 6.437 6.372 6.503 676,948,248 6.4360 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 6.363 6.347 6.355 6.124 6.413 728,154,344 6.2902 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 6.132 6.132 6.141 6.091 6.215 474,478,431 6.1366 -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 6.174 6.165 6.174 6.083 6.215 450,863,389 6.1556 -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 6.190 6.190 6.198 6.124 6.231 374,189,581 6.1717 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 6.141 6.141 6.149 6.075 6.182 730,040,360 6.1344 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 5.976 5.968 5.976 5.910 6.058 547,724,505 5.9837 -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 6.042 6.025 6.034 5.976 6.182 565,877,870 6.0614 -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 6.240 6.240 6.248 6.067 6.256 783,761,231 6.1401 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 5.885 5.860 5.885 5.795 5.992 485,731,852 5.8932 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 5.819 5.819 5.828 5.770 6.124 720,644,452 5.9371 -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 5.902 5.877 5.885 5.852 6.215 713,837,808 6.0078 -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 6.116 6.141 6.149 5.704 6.240 890,800,192 5.9490 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 5.984 5.968 5.976 5.918 6.157 435,848,387 5.9921 -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 6.017 6.017 6.034 5.959 6.174 919,674,758 6.0541 -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 6.297 6.273 6.281 6.215 6.479 633,723,515 6.3437 -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 6.487 6.479 6.503 6.198 6.503 1,029,133,483 6.3119 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 6.058 6.058 6.075 5.786 6.223 1,512,722,940 6.0133 -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 6.165 6.174 6.182 6.124 6.561 1,281,094,971 6.3080 -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 6.652 6.668 6.676 6.347 6.792 1,259,962,751 6.5862 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 6.594 6.553 6.578 6.553 6.858 1,520,252,865 6.7074 -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 7.122 7.138 7.146 7.014 7.443 1,239,076,264 7.2560 -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 7.212 7.196 7.204 6.924 7.468 1,683,086,397 7.1755 -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 7.418 7.402 7.410 7.410 8.201 1,714,106,185 7.6427 -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 8.078 8.102 8.111 7.954 8.135 975,810,519 8.0603 -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 8.201 8.201 8.210 8.127 8.346 850,741,120 8.2114 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 7.995 7.987 7.995 7.929 8.069 876,209,596 8.0184 -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 8.144 8.144 8.152 8.037 8.234 883,366,528 8.1554 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 8.086 8.069 8.078 7.921 8.193 956,774,772 8.0209 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 7.839 7.830 7.839 7.732 7.995 895,316,536 7.8295 -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 7.880 7.880 7.888 7.732 8.111 933,417,314 7.8737 -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 7.995 7.995 8.004 7.765 8.168 995,806,833 7.9789 -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 8.012 7.987 7.995 7.888 8.037 902,110,449 7.9665 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 7.740 7.723 7.732 7.451 7.971 1,504,629,178 7.7895 -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 7.797 7.789 7.797 7.756 8.243 1,303,229,965 7.8970 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 7.707 7.682 7.690 7.336 7.880 1,293,171,913 7.6731 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 7.575 7.534 7.542 7.525 8.168 2,244,232,286 7.8776 -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 7.740 7.723 7.732 7.031 7.806 2,064,546,916 7.5159 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 6.850 6.833 6.841 6.256 6.932 2,386,709,995 6.6987 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 6.363 6.380 6.388 6.067 6.421 2,100,350,799 6.2847 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 6.009 6.009 6.017 5.860 6.149 852,873,614 5.9918 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 5.885 5.877 5.885 5.646 5.959 837,289,114 5.8345 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 5.811 5.795 5.803 5.729 6.297 1,016,674,464 6.0705 -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 6.017 6.058 6.067 5.654 6.067 894,968,602 5.8187 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 5.547 5.523 5.531 5.440 5.687 794,821,996 5.5850 -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 5.770 5.737 5.745 5.605 6.149 1,148,214,734 5.9475 -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 6.157 6.149 6.157 6.100 6.281 927,781,449 6.1862 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 6.075 6.067 6.075 5.852 6.174 1,293,851,710 6.0082 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 5.795 5.786 5.795 5.588 5.836 969,898,553 5.7373 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 5.687 5.687 5.696 5.621 5.885 1,123,304,224 5.7551 -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 5.893 5.902 5.910 5.415 5.918 1,885,302,329 5.7170 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 5.341 5.341 5.349 5.152 5.382 1,859,537,356 5.2738 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 5.102 5.094 5.102 4.954 5.168 937,095,739 5.0908 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 4.929 4.921 4.929 4.871 4.979 1,080,609,555 4.9310 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 4.781 4.772 4.781 4.698 4.805 508,392,021 4.7544 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 4.739 4.748 4.756 4.723 4.822 383,511,551 4.7754 -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 4.764 4.764 4.772 4.649 4.797 721,103,805 4.7425 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 4.665 4.657 4.665 4.558 4.690 632,610,946 4.6279 -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 4.682 4.674 4.682 4.616 4.764 891,531,628 4.6956 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 4.608 4.599 4.608 4.566 4.698 501,922,051 4.6329 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 4.608 4.583 4.591 4.533 4.649 506,419,539 4.5924 -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 4.649 4.632 4.641 4.616 4.822 872,956,940 4.6992 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 4.599 4.599 4.608 4.550 4.641 353,346,219 4.5910 -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 4.632 4.624 4.641 4.575 4.723 424,811,324 4.6496 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 4.628 4.628 4.636 4.595 4.692 351,226,014 4.6364 -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 4.636 4.636 4.644 4.450 4.644 376,381,863 4.5862 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 4.611 4.603 4.611 4.522 4.668 582,383,095 4.6027 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 4.595 4.587 4.595 4.555 4.619 395,913,419 4.5896 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 4.506 4.506 4.522 4.401 4.539 533,853,929 4.4703 -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 4.636 4.636 4.644 4.579 4.717 480,959,528 4.6416 -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 4.692 4.692 4.700 4.579 4.725 729,218,029 4.6367 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 4.482 4.482 4.490 4.352 4.498 361,243,855 4.4460 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 4.466 4.450 4.458 4.377 4.514 561,726,646 4.4541 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 4.352 4.352 4.361 4.263 4.409 390,911,518 4.3382 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 4.320 4.296 4.304 4.272 4.441 543,858,344 4.3481 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 4.239 4.255 4.263 4.061 4.263 607,089,156 4.1656 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 3.976 3.948 3.952 3.730 4.045 776,368,230 3.9025 -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 4.029 4.025 4.029 4.017 4.085 624,462,818 4.0392 -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 4.174 4.174 4.183 4.150 4.255 498,433,109 4.1903 -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 4.288 4.288 4.296 4.255 4.320 265,916,820 4.2774 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 4.263 4.272 4.280 4.223 4.296 293,601,183 4.2622 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 4.255 4.255 4.280 4.215 4.288 369,811,157 4.2508 -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 4.401 4.393 4.401 4.377 4.482 342,129,276 4.4141 -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 4.417 4.433 4.441 4.288 4.441 501,136,763 4.3546 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 4.288 4.304 4.312 4.255 4.369 426,871,380 4.2915 -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 4.336 4.336 4.344 4.304 4.401 536,676,536 4.3571 -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 4.490 4.498 4.506 4.458 4.555 317,522,626 4.4971 -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 4.514 4.530 4.539 4.433 4.611 506,713,981 4.5105 -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 4.555 4.563 4.571 4.458 4.676 636,624,650 4.5760 -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 4.717 4.725 4.733 4.628 4.749 445,776,626 4.6730 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 4.603 4.603 4.611 4.498 4.652 929,652,394 4.5722 -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 4.757 4.741 4.749 4.717 4.854 600,825,152 4.7633 -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 4.911 4.894 4.911 4.822 4.983 414,298,784 4.9126 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 4.894 4.886 4.894 4.854 4.927 405,873,525 4.8925 -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 4.975 4.975 4.983 4.927 4.992 261,495,521 4.9699 -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 4.983 4.975 4.983 4.886 5.000 240,781,849 4.9565 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 4.959 4.951 4.967 4.894 4.983 315,289,076 4.9302 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 4.862 4.870 4.878 4.773 4.911 285,313,952 4.8173 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 4.838 4.838 4.846 4.806 4.927 463,532,551 4.8700 -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 4.992 4.975 4.992 4.927 5.024 273,270,900 4.9796 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 4.959 4.943 4.959 4.935 5.040 216,919,270 4.9764 -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 5.016 5.000 5.008 5.000 5.097 329,935,031 5.0226 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 4.967 4.951 4.959 4.943 5.032 241,319,705 4.9909 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 4.935 4.927 4.935 4.862 4.975 417,776,638 4.9348 -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 5.016 5.016 5.024 4.992 5.048 301,035,868 5.0233 -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 5.032 5.024 5.032 4.975 5.040 427,095,865 5.0024 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 4.935 4.927 4.935 4.830 4.983 374,921,326 4.9160 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 4.911 4.903 4.911 4.894 4.992 465,570,326 4.9422 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 4.911 4.911 4.919 4.886 4.967 437,552,454 4.9138 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 4.870 4.870 4.878 4.765 4.878 628,342,374 4.8131 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 4.660 4.636 4.644 4.644 4.781 339,531,371 4.7259 -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 4.700 4.676 4.700 4.644 4.757 554,559,308 4.7041 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 4.587 4.579 4.587 4.539 4.644 339,328,295 4.5804 -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 4.619 4.603 4.611 4.579 4.700 350,561,420 4.6482 -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 4.636 4.611 4.619 4.611 4.781 364,646,521 4.7009 -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 4.741 4.733 4.741 4.700 4.838 552,699,512 4.7609 -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 4.814 4.814 4.822 4.733 4.838 636,954,432 4.7978 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 4.749 4.733 4.741 4.555 4.886 1,451,313,342 4.7853 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 4.514 4.490 4.498 4.417 4.539 570,265,797 4.4961 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 4.369 4.385 4.393 4.336 4.401 453,451,304 4.3744 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 4.312 4.304 4.312 4.263 4.328 329,131,942 4.2941 2.11%
2007-06-13 0 10.44 10.44 10.46 10.40 10.54 86,052,157 901,274,383 10.474 4.223 4.223 4.231 4.207 4.263 212,734,985 4.2366 -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 4.247 4.231 4.239 4.207 4.280 247,107,257 4.2489 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 4.239 4.223 4.231 4.223 4.304 286,682,777 4.2573 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 4.239 4.239 4.247 4.142 4.247 438,114,663 4.1924 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 4.223 4.215 4.223 4.199 4.296 559,394,108 4.2480 -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 4.263 4.272 4.280 4.255 4.377 623,156,195 4.3313 -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 4.336 4.328 4.336 4.174 4.361 1,081,090,199 4.2754 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 4.150 4.142 4.150 4.094 4.199 466,112,995 4.1522 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 4.110 4.102 4.110 4.061 4.174 396,493,979 4.1194 -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 4.134 4.110 4.126 4.005 4.150 452,552,480 4.0912 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 3.992 3.984 3.992 3.984 4.041 536,030,355 4.0046 -2.08%
2007-05-29 0 10.08 10.08 10.10 10.02 10.10 58,938,163 592,910,679 10.060 4.077 4.077 4.085 4.053 4.085 145,704,764 4.0693 0.00%
2007-05-28 0 10.08 10.04 10.10 10.04 10.14 74,288,670 749,359,238 10.087 4.077 4.061 4.085 4.061 4.102 183,653,724 4.0803 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 4.053 4.061 4.069 4.013 4.085 378,396,085 4.0484 -1.96%
2007-05-23 0 10.22 10.20 10.22 10.12 10.24 94,016,927 959,300,957 10.203 4.134 4.126 4.134 4.094 4.142 232,425,197 4.1274 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 4.134 4.134 4.142 4.110 4.166 272,837,231 4.1405 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 4.118 4.102 4.110 4.110 4.174 280,492,668 4.1346 -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 4.134 4.134 4.142 4.061 4.142 316,350,541 4.1103 -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 4.142 4.134 4.142 4.110 4.174 442,831,390 4.1464 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 4.102 4.102 4.110 4.037 4.142 377,349,900 4.0920 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 4.069 4.077 4.085 4.037 4.158 666,468,786 4.1013 -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 4.110 4.118 4.126 4.053 4.191 848,863,722 4.1101 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 3.932 3.924 3.928 3.871 4.017 610,948,149 3.9444 -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 3.948 3.944 3.948 3.944 4.025 498,178,093 3.9791 -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 4.021 4.017 4.021 3.976 4.094 679,834,581 4.0192 -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 4.033 4.029 4.033 4.013 4.158 779,366,010 4.0849 -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 4.094 4.094 4.102 4.033 4.393 2,110,173,835 4.2070 -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 4.110 4.110 4.118 3.851 4.199 2,909,744,828 4.0195 13.90%
2007-05-03 0 8.920 8.910 8.920 8.870 8.960 76,665,906 683,412,976 8.9142 3.608 3.604 3.608 3.588 3.624 189,530,640 3.6058 0.34%
2007-05-02 0 8.890 8.900 8.910 8.830 8.990 77,745,940 690,878,179 8.8864 3.596 3.600 3.604 3.572 3.636 192,200,660 3.5946 -0.22%
2007-04-30 0 8.910 8.910 8.920 8.820 8.980 93,189,484 829,188,655 8.8979 3.604 3.604 3.608 3.568 3.632 230,379,623 3.5992 -0.78%
2007-04-27 0 8.980 8.980 8.990 8.940 9.070 74,259,280 668,127,048 8.9972 3.632 3.632 3.636 3.616 3.669 183,581,067 3.6394 -1.10%
2007-04-26 0 9.080 9.070 9.080 9.050 9.140 95,894,385 873,131,748 9.1051 3.673 3.669 3.673 3.661 3.697 237,066,580 3.6831 1.11%
2007-04-25 0 8.980 8.970 8.980 8.930 9.020 52,416,900 470,590,150 8.9778 3.632 3.628 3.632 3.612 3.649 129,583,137 3.6316 -0.44%
2007-04-24 0 9.020 9.010 9.020 8.970 9.040 58,411,506 525,754,612 9.0009 3.649 3.645 3.649 3.628 3.657 144,402,782 3.6409 0.11%
2007-04-23 0 9.010 9.010 9.030 9.000 9.110 86,273,715 781,456,641 9.0579 3.645 3.645 3.653 3.641 3.685 213,282,713 3.6639 -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 3.657 3.649 3.653 3.624 3.665 330,369,868 3.6435 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 3.600 3.596 3.600 3.568 3.665 294,127,009 3.6143 -1.87%
2007-04-18 0 9.070 9.070 9.080 9.020 9.130 79,824,258 724,499,804 9.0762 3.669 3.669 3.673 3.649 3.693 197,338,602 3.6714 -0.33%
2007-04-17 0 9.100 9.070 9.080 9.020 9.150 76,029,386 690,411,574 9.0809 3.681 3.669 3.673 3.649 3.701 187,957,058 3.6732 -0.55%
2007-04-16 0 9.150 9.130 9.140 9.090 9.180 99,489,314 908,832,629 9.1350 3.701 3.693 3.697 3.677 3.713 245,953,832 3.6951 1.10%
2007-04-13 0 9.050 9.040 9.050 9.010 9.140 81,317,899 736,952,587 9.0626 3.661 3.657 3.661 3.645 3.697 201,031,126 3.6659 0.44%
2007-04-12 0 9.010 9.010 9.020 8.970 9.090 88,062,312 795,156,043 9.0295 3.645 3.645 3.649 3.628 3.677 217,704,417 3.6525 -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 3.670 3.658 3.666 3.626 3.682 317,302,021 3.6564 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 3.642 3.634 3.638 3.630 3.678 370,415,724 3.6552 -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 3.670 3.670 3.674 3.634 3.698 410,966,634 3.6568 -0.32%
2007-04-03 0 9.260 9.250 9.260 9.230 9.300 73,236,668 678,392,840 9.2630 3.682 3.678 3.682 3.670 3.698 184,191,605 3.6831 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 3.666 3.662 3.666 3.654 3.698 284,984,541 3.6753 -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 3.686 3.682 3.686 3.658 3.698 486,005,792 3.6773 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 3.622 3.614 3.618 3.579 3.634 557,121,590 3.6106 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 3.579 3.582 3.586 3.535 3.618 519,321,888 3.5683 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 3.571 3.571 3.575 3.567 3.598 476,376,712 3.5778 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 3.555 3.555 3.559 3.495 3.563 380,348,183 3.5328 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 3.491 3.495 3.499 3.459 3.531 504,749,252 3.4920 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 3.443 3.439 3.443 3.427 3.467 313,734,248 3.4453 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 3.408 3.408 3.412 3.384 3.423 303,778,382 3.4009 -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 3.423 3.423 3.427 3.412 3.459 318,939,233 3.4280 -1.37%
2007-03-19 0 8.730 8.720 8.730 8.620 8.750 60,369,315 524,243,567 8.6839 3.471 3.467 3.471 3.427 3.479 151,829,968 3.4528 0.81%
2007-03-16 0 8.660 8.660 8.670 8.590 8.750 94,238,817 815,881,568 8.6576 3.443 3.443 3.447 3.415 3.479 237,012,406 3.4424 -0.69%
2007-03-15 0 8.720 8.710 8.720 8.600 8.730 85,546,148 742,055,940 8.6743 3.467 3.463 3.467 3.419 3.471 215,150,179 3.4490 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 3.439 3.439 3.443 3.412 3.455 293,940,194 3.4324 -1.48%
2007-03-13 0 8.780 8.770 8.780 8.770 8.910 99,632,632 878,893,522 8.8213 3.491 3.487 3.491 3.487 3.543 250,577,953 3.5075 -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 3.543 3.539 3.543 3.495 3.559 352,633,467 3.5282 -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 3.559 3.559 3.567 3.539 3.590 326,904,632 3.5652 0.56%
2007-03-08 0 8.900 8.900 8.910 8.680 8.920 106,628,570 940,721,414 8.8224 3.539 3.539 3.543 3.451 3.547 268,172,869 3.5079 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 3.451 3.447 3.451 3.447 3.527 431,454,471 3.4808 -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 3.503 3.499 3.503 3.459 3.531 329,343,574 3.4956 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 3.431 3.431 3.443 3.419 3.539 506,301,323 3.4612 -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 3.579 3.579 3.582 3.539 3.602 433,401,430 3.5847 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 3.551 3.547 3.551 3.547 3.614 416,240,204 3.5787 -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 3.622 3.642 3.646 3.559 3.650 500,207,905 3.6058 -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 3.722 3.718 3.722 3.702 3.801 328,368,705 3.7405 -1.37%
2007-02-26 0 9.490 9.480 9.490 9.430 9.530 94,529,770 896,669,110 9.4856 3.773 3.769 3.773 3.749 3.789 237,744,159 3.7716 0.21%
2007-02-23 0 9.470 9.450 9.460 9.390 9.490 54,133,784 511,155,649 9.4425 3.765 3.757 3.761 3.734 3.773 136,147,490 3.7544 -0.11%
2007-02-22 0 9.480 9.470 9.480 9.450 9.560 84,591,952 802,528,830 9.4871 3.769 3.765 3.769 3.757 3.801 212,750,358 3.7722 -0.52%
2007-02-21 0 9.530 9.490 9.530 9.450 9.540 80,589,734 765,229,963 9.4954 3.789 3.773 3.789 3.757 3.793 202,684,705 3.7755 -0.52%
2007-02-16 0 9.580 9.550 9.560 9.470 9.590 51,442,460 489,889,755 9.5231 3.809 3.797 3.801 3.765 3.813 129,378,759 3.7865 0.00%
2007-02-15 0 9.580 9.570 9.580 9.540 9.670 60,270,533 577,865,255 9.5879 3.809 3.805 3.809 3.793 3.845 151,581,530 3.8122 0.74%
2007-02-14 0 9.510 9.490 9.500 9.440 9.600 73,609,125 699,410,817 9.5017 3.781 3.773 3.777 3.753 3.817 185,128,341 3.7780 0.21%
2007-02-13 0 9.490 9.470 9.480 9.440 9.560 100,870,886 958,108,671 9.4984 3.773 3.765 3.769 3.753 3.801 253,692,185 3.7767 -1.45%
2007-02-12 0 9.630 9.620 9.640 9.550 9.650 90,123,600 865,627,704 9.6049 3.829 3.825 3.833 3.797 3.837 226,662,558 3.8190 -0.62%
2007-02-09 0 9.690 9.670 9.690 9.670 9.840 82,635,531 804,925,792 9.7407 3.853 3.845 3.853 3.845 3.912 207,829,923 3.8730 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 3.845 3.829 3.841 3.789 3.865 328,546,046 3.8200 -0.62%
2007-02-07 0 9.730 9.720 9.730 9.610 9.740 85,738,408 829,350,981 9.6730 3.869 3.865 3.869 3.821 3.873 215,633,717 3.8461 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 3.833 3.833 3.841 3.797 3.849 263,704,815 3.8259 -0.21%
2007-02-05 0 9.660 9.650 9.660 9.610 9.770 81,817,996 792,168,940 9.6821 3.841 3.837 3.841 3.821 3.885 205,773,807 3.8497 0.31%
2007-02-02 0 9.630 9.610 9.630 9.610 9.700 68,035,128 656,484,712 9.6492 3.829 3.821 3.829 3.821 3.857 171,109,633 3.8366 0.63%
2007-02-01 0 9.570 9.570 9.580 9.520 9.650 65,584,597 629,535,363 9.5988 3.805 3.805 3.809 3.785 3.837 164,946,501 3.8166 0.00%
2007-01-31 0 9.570 9.570 9.580 9.510 9.690 102,935,926 987,554,752 9.5939 3.805 3.805 3.809 3.781 3.853 258,885,800 3.8146 -0.31%
2007-01-30 0 9.600 9.590 9.600 9.460 9.620 71,843,871 685,062,163 9.5354 3.817 3.813 3.817 3.761 3.825 180,688,694 3.7914 0.42%
2007-01-29 0 9.560 9.540 9.580 9.480 9.670 96,769,011 924,218,568 9.5508 3.801 3.793 3.809 3.769 3.845 243,375,892 3.7975 -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 3.813 3.813 3.817 3.781 3.857 371,158,945 3.8220 -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 3.916 3.912 3.916 3.905 3.952 257,096,915 3.9330 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 3.916 3.916 3.920 3.912 3.976 411,755,653 3.9366 1.76%
2007-01-23 0 9.680 9.660 9.680 9.580 9.710 80,197,731 774,088,152 9.6522 3.849 3.841 3.849 3.809 3.861 201,698,810 3.8378 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 3.845 3.845 3.849 3.809 3.893 337,419,969 3.8404 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 3.805 3.801 3.805 3.718 3.809 523,299,191 3.7586 -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 3.809 3.797 3.801 3.761 3.821 470,370,193 3.7853 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 3.734 3.742 3.745 3.698 3.841 822,996,241 3.7621 -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 3.905 3.897 3.901 3.845 4.016 376,887,408 3.9161 -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 3.960 3.952 3.960 3.936 3.992 288,441,122 3.9607 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 3.885 3.889 3.893 3.841 3.909 432,974,953 3.8836 -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 3.893 3.897 3.901 3.861 3.952 423,108,876 3.8969 -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 3.956 3.956 3.960 3.916 3.976 538,245,096 3.9491 -2.83%
2007-01-09 0 10.24 10.22 10.24 10.16 10.32 83,098,398 851,969,589 10.253 4.072 4.064 4.072 4.040 4.103 208,994,042 4.0765 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 4.056 4.056 4.064 4.016 4.079 261,899,806 4.0492 -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 4.159 4.111 4.119 4.016 4.199 461,863,937 4.0785 -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 4.215 4.199 4.207 4.159 4.342 430,569,119 4.2462 -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 4.406 4.390 4.398 4.350 4.485 239,412,828 4.4041 0.36%
2007-01-02 0 11.04 11.04 11.06 10.94 11.10 75,800,822 835,482,984 11.022 4.390 4.390 4.398 4.350 4.413 190,640,500 4.3825 0.18%
2006-12-29 0 11.02 11.02 11.10 10.80 11.16 89,984,564 992,451,555 11.029 4.382 4.382 4.413 4.294 4.437 226,312,880 4.3853 -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 4.421 4.406 4.413 4.286 4.477 403,428,529 4.4063 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 4.334 4.326 4.334 4.167 4.398 365,550,083 4.3113 5.01%
2006-12-22 0 10.38 10.36 10.38 10.22 10.42 53,920,821 556,654,879 10.324 4.127 4.119 4.127 4.064 4.143 135,611,884 4.1048 0.19%
2006-12-21 0 10.36 10.34 10.38 10.34 10.46 70,882,847 735,997,482 10.383 4.119 4.111 4.127 4.111 4.159 178,271,700 4.1285 0.58%
2006-12-20 0 10.30 10.28 10.32 10.26 10.38 66,431,743 684,304,592 10.301 4.095 4.087 4.103 4.079 4.127 167,077,089 4.0957 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 4.056 4.056 4.072 4.000 4.127 267,041,883 4.0635 -2.30%
2006-12-18 0 10.44 10.42 10.44 10.34 10.46 76,347,475 794,051,280 10.400 4.151 4.143 4.151 4.111 4.159 192,015,343 4.1354 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 4.119 4.111 4.119 4.111 4.167 250,126,701 4.1378 0.97%
2006-12-14 0 10.26 10.22 10.24 10.02 10.34 93,082,314 945,426,683 10.157 4.079 4.064 4.072 3.984 4.111 234,103,779 4.0385 2.40%
2006-12-13 0 10.02 10.00 10.02 9.920 10.20 81,391,123 817,899,096 10.049 3.984 3.976 3.984 3.944 4.056 204,700,213 3.9956 -2.15%
2006-12-12 0 10.24 10.24 10.26 10.22 10.40 61,253,341 629,913,349 10.284 4.072 4.072 4.079 4.064 4.135 154,053,311 4.0889 -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 4.103 4.087 4.095 4.032 4.143 304,274,419 4.0916 1.98%
2006-12-08 0 10.12 10.08 10.12 9.900 10.16 88,407,828 886,248,663 10.025 4.024 4.008 4.024 3.936 4.040 222,347,359 3.9859 0.60%
2006-12-07 0 10.06 10.04 10.06 10.02 10.20 81,414,587 822,296,471 10.100 4.000 3.992 4.000 3.984 4.056 204,759,225 4.0159 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 4.000 3.992 4.000 3.932 4.056 269,782,144 4.0091 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 4.000 3.992 4.000 3.956 4.008 266,120,506 3.9792 0.80%
2006-12-04 0 9.980 9.980 9.990 9.920 10.12 96,626,999 967,902,687 10.017 3.968 3.968 3.972 3.944 4.024 243,018,729 3.9828 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 3.940 3.940 3.944 3.920 4.008 304,378,108 3.9635 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 3.936 3.932 3.936 3.897 3.984 559,543,342 3.9450 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 3.817 3.809 3.813 3.722 3.829 481,317,784 3.7747 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 3.686 3.698 3.702 3.638 3.813 505,074,625 3.7298 -4.63%
2006-11-27 0 9.720 9.700 9.730 9.610 9.750 100,802,859 975,128,296 9.6736 3.865 3.857 3.869 3.821 3.877 253,521,096 3.8463 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 3.849 3.841 3.845 3.765 3.889 354,819,750 3.8449 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 3.801 3.805 3.809 3.734 3.897 572,362,296 3.8090 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 3.734 3.742 3.745 3.579 3.749 874,014,108 3.6748 5.15%
2006-11-21 0 8.930 8.920 8.930 8.890 8.960 71,969,472 642,018,654 8.9207 3.551 3.547 3.551 3.535 3.563 181,004,583 3.5470 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 3.543 3.539 3.543 3.527 3.563 299,104,933 3.5448 -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 3.575 3.571 3.575 3.519 3.579 336,537,159 3.5491 -0.55%
2006-11-16 0 9.040 9.030 9.040 8.990 9.100 65,952,642 595,528,136 9.0296 3.594 3.590 3.594 3.575 3.618 165,872,141 3.5903 -0.11%
2006-11-15 0 9.050 9.040 9.050 9.010 9.080 85,463,936 772,098,638 9.0342 3.598 3.594 3.598 3.582 3.610 214,943,415 3.5921 0.22%
2006-11-14 0 9.030 9.020 9.030 8.950 9.070 80,377,450 724,072,909 9.0084 3.590 3.586 3.590 3.559 3.606 202,150,806 3.5818 0.00%
2006-11-13 0 9.030 9.030 9.040 8.940 9.070 68,104,323 614,597,750 9.0244 3.590 3.590 3.594 3.555 3.606 171,283,660 3.5882 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 3.590 3.590 3.594 3.567 3.626 291,074,916 3.5983 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 3.575 3.567 3.575 3.539 3.582 548,038,144 3.5695 1.58%
2006-11-08 0 8.850 8.840 8.850 8.790 8.880 85,397,770 753,971,251 8.8289 3.519 3.515 3.519 3.495 3.531 214,777,006 3.5105 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 3.511 3.507 3.511 3.487 3.535 502,908,391 3.5097 1.26%
2006-11-06 0 8.720 8.700 8.710 8.620 8.740 69,427,839 603,473,493 8.6921 3.467 3.459 3.463 3.427 3.475 174,612,328 3.4561 0.46%
2006-11-03 0 8.680 8.660 8.670 8.650 8.690 54,977,053 476,639,911 8.6698 3.451 3.443 3.447 3.439 3.455 138,268,328 3.4472 0.00%
2006-11-02 0 8.680 8.680 8.690 8.610 8.720 101,587,943 881,218,692 8.6744 3.451 3.451 3.455 3.423 3.467 255,495,597 3.4491 0.23%
2006-11-01 0 8.660 8.650 8.660 8.530 8.680 110,124,759 950,508,046 8.6312 3.443 3.439 3.443 3.392 3.451 276,965,851 3.4319 1.05%
2006-10-31 0 8.570 8.550 8.560 8.500 8.640 99,349,995 852,321,127 8.5790 3.408 3.400 3.404 3.380 3.435 249,867,116 3.4111 -0.35%
2006-10-27 0 8.600 8.590 8.600 8.540 8.680 106,950,062 920,904,109 8.6106 3.419 3.415 3.419 3.396 3.451 268,981,428 3.4237 -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 3.459 3.459 3.463 3.459 3.487 296,268,465 3.4685 1.16%
2006-10-25 0 8.600 8.590 8.600 8.590 8.660 92,599,512 798,746,813 8.6258 3.419 3.415 3.419 3.415 3.443 232,889,523 3.4297 0.47%
2006-10-24 0 8.560 8.550 8.560 8.520 8.580 53,554,060 458,231,163 8.5564 3.404 3.400 3.404 3.388 3.412 134,689,473 3.4021 0.35%
2006-10-23 0 8.530 8.530 8.540 8.520 8.600 87,818,210 751,888,150 8.5619 3.392 3.392 3.396 3.388 3.419 220,864,458 3.4043 -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 3.431 3.423 3.427 3.400 3.447 341,516,970 3.4262 1.41%
2006-10-19 0 8.510 8.500 8.510 8.460 8.530 68,923,426 585,744,864 8.4985 3.384 3.380 3.384 3.364 3.392 173,343,719 3.3791 -0.47%
2006-10-18 0 8.550 8.540 8.550 8.470 8.550 65,210,000 555,804,136 8.5233 3.400 3.396 3.400 3.368 3.400 164,004,383 3.3890 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 3.392 3.388 3.396 3.384 3.412 315,632,073 3.3972 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 3.388 3.388 3.392 3.344 3.396 455,942,013 3.3802 1.79%
2006-10-13 0 8.370 8.370 8.380 8.340 8.410 113,143,962 946,403,489 8.3646 3.328 3.328 3.332 3.316 3.344 284,559,203 3.3259 1.09%
2006-10-12 0 8.280 8.280 8.290 8.210 8.300 84,338,434 696,109,597 8.2538 3.292 3.292 3.296 3.264 3.300 212,112,756 3.2818 0.61%
2006-10-11 0 8.230 8.230 8.240 8.220 8.280 59,404,614 489,894,879 8.2467 3.272 3.272 3.276 3.268 3.292 149,403,727 3.2790 -0.12%
2006-10-10 0 8.240 8.240 8.250 8.200 8.250 71,862,565 590,660,242 8.2193 3.276 3.276 3.280 3.260 3.280 180,735,709 3.2681 0.49%
2006-10-09 0 8.200 8.190 8.200 8.180 8.240 41,166,799 337,737,641 8.2041 3.260 3.256 3.260 3.252 3.276 103,535,278 3.2621 -0.36%
2006-10-06 0 8.230 8.210 8.230 8.130 8.250 83,336,080 683,389,157 8.2004 3.272 3.264 3.272 3.233 3.280 209,591,817 3.2606 0.24%
2006-10-05 0 8.210 8.200 8.210 8.180 8.250 109,821,340 901,012,523 8.2043 3.264 3.260 3.264 3.252 3.280 276,202,746 3.2621 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 3.229 3.229 3.233 3.221 3.260 607,145,533 3.2441 -2.52%
2006-10-03 0 8.330 8.340 8.350 8.320 8.380 87,129,594 727,171,932 8.3459 3.312 3.316 3.320 3.308 3.332 219,132,576 3.3184 -0.60%
2006-09-29 0 8.380 8.360 8.370 8.330 8.430 70,645,857 591,725,001 8.3759 3.332 3.324 3.328 3.312 3.352 177,675,666 3.3304 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 3.320 3.316 3.320 3.288 3.336 429,545,285 3.3131 1.58%
2006-09-27 0 8.220 8.210 8.230 8.190 8.270 95,864,794 787,359,547 8.2132 3.268 3.264 3.272 3.256 3.288 241,101,769 3.2657 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 3.248 3.245 3.248 3.237 3.292 333,317,407 3.2619 -0.73%
2006-09-25 0 8.230 8.230 8.240 8.200 8.280 113,597,940 935,473,601 8.2350 3.272 3.272 3.276 3.260 3.292 285,700,967 3.2743 -0.72%
2006-09-22 0 8.290 8.290 8.300 8.250 8.300 113,770,719 942,165,147 8.2813 3.296 3.296 3.300 3.280 3.300 286,135,509 3.2927 -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 3.308 3.308 3.312 3.288 3.328 345,270,658 3.3049 -0.95%
2006-09-20 0 8.400 8.390 8.400 8.350 8.410 90,898,584 761,875,194 8.3816 3.340 3.336 3.340 3.320 3.344 228,611,657 3.3326 -0.47%
2006-09-19 0 8.440 8.430 8.440 8.410 8.460 78,646,094 663,022,654 8.4305 3.356 3.352 3.356 3.344 3.364 197,796,413 3.3520 0.48%
2006-09-18 0 8.400 8.380 8.390 8.360 8.430 77,901,542 653,891,046 8.3938 3.340 3.332 3.336 3.324 3.352 195,923,851 3.3375 0.36%
2006-09-15 0 8.370 8.370 8.380 8.300 8.380 66,865,740 558,782,450 8.3568 3.328 3.328 3.332 3.300 3.332 168,168,600 3.3228 -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 3.332 3.328 3.332 3.320 3.344 315,531,470 3.3287 1.09%
2006-09-13 0 8.290 8.290 8.300 8.240 8.340 96,543,858 799,304,178 8.2792 3.296 3.296 3.300 3.276 3.316 242,809,628 3.2919 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 3.276 3.276 3.280 3.252 3.284 464,926,807 3.2661 -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 3.296 3.292 3.296 3.268 3.328 538,449,391 3.2861 -1.54%
2006-09-08 0 8.420 8.410 8.420 8.350 8.450 113,477,106 954,190,379 8.4087 3.348 3.344 3.348 3.320 3.360 285,397,067 3.3434 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 3.340 3.340 3.344 3.336 3.376 373,702,114 3.3539 -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 3.388 3.384 3.388 3.356 3.435 461,410,398 3.3805 -0.84%
2006-09-05 0 8.790 8.790 8.800 8.760 8.830 89,486,760 787,341,903 8.7984 3.416 3.416 3.420 3.405 3.432 230,238,429 3.4197 -0.68%
2006-09-04 0 8.850 8.840 8.850 8.740 8.880 107,218,143 944,759,586 8.8116 3.440 3.436 3.440 3.397 3.451 275,859,097 3.4248 1.37%
2006-09-01 0 8.730 8.720 8.730 8.680 8.750 78,511,900 684,429,930 8.7175 3.393 3.389 3.393 3.374 3.401 202,001,464 3.3882 -0.46%
2006-08-31 0 8.770 8.760 8.770 8.750 8.790 76,607,996 672,151,873 8.7739 3.409 3.405 3.409 3.401 3.416 197,102,953 3.4102 -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 3.420 3.420 3.424 3.401 3.444 305,621,770 3.4202 -1.01%
2006-08-29 0 8.890 8.900 8.910 8.840 8.920 64,444,550 571,610,920 8.8698 3.455 3.459 3.463 3.436 3.467 165,807,902 3.4474 0.11%
2006-08-28 0 8.880 8.870 8.880 8.840 8.920 53,373,727 473,908,777 8.8791 3.451 3.448 3.451 3.436 3.467 137,324,036 3.4510 0.00%
2006-08-25 0 8.880 8.870 8.890 8.820 8.920 65,764,700 582,756,994 8.8612 3.451 3.448 3.455 3.428 3.467 169,204,486 3.4441 -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 3.459 3.467 3.471 3.420 3.479 348,668,985 3.4529 -1.33%
2006-08-23 0 9.020 9.000 9.010 8.930 9.040 72,133,069 648,939,437 8.9964 3.506 3.498 3.502 3.471 3.514 185,589,516 3.4966 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 3.506 3.502 3.506 3.416 3.510 308,254,047 3.4704 3.20%
2006-08-21 0 8.740 8.740 8.750 8.690 8.830 79,292,528 693,107,851 8.7411 3.397 3.397 3.401 3.378 3.432 204,009,924 3.3974 -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 3.405 3.405 3.409 3.393 3.420 302,923,285 3.4043 -1.90%
2006-08-17 0 8.930 8.940 8.950 8.870 9.100 102,891,022 922,372,467 8.9646 3.471 3.475 3.479 3.448 3.537 264,725,947 3.4843 -1.43%
2006-08-16 0 9.060 9.060 9.070 9.050 9.080 42,901,220 388,893,359 9.0649 3.521 3.521 3.525 3.517 3.529 110,379,563 3.5232 0.44%
2006-08-15 0 9.020 9.000 9.010 9.000 9.060 51,407,017 463,603,666 9.0183 3.506 3.498 3.502 3.498 3.521 132,263,933 3.5051 -0.77%
2006-08-14 0 9.090 9.040 9.090 9.000 9.110 60,942,813 550,569,329 9.0342 3.533 3.514 3.533 3.498 3.541 156,798,363 3.5113 0.00%
2006-08-11 0 9.090 9.080 9.090 9.020 9.160 69,562,877 632,383,923 9.0908 3.533 3.529 3.533 3.506 3.560 178,976,728 3.5333 0.89%
2006-08-10 0 9.010 9.000 9.010 8.980 9.100 73,060,918 660,398,166 9.0390 3.502 3.498 3.502 3.490 3.537 187,976,757 3.5132 -0.33%
2006-08-09 0 9.040 9.030 9.040 8.800 9.050 103,866,574 930,295,564 8.9566 3.514 3.510 3.514 3.420 3.517 267,235,922 3.4812 1.80%
2006-08-08 0 8.880 8.880 8.890 8.840 8.950 71,859,317 637,459,928 8.8709 3.451 3.451 3.455 3.436 3.479 184,885,186 3.4479 0.79%
2006-08-07 0 8.810 8.800 8.810 8.700 8.830 57,237,000 500,636,844 8.7467 3.424 3.420 3.424 3.381 3.432 147,263,762 3.3996 1.26%
2006-08-04 0 8.700 8.700 8.710 8.670 8.760 43,630,590 380,718,634 8.7260 3.381 3.381 3.385 3.370 3.405 112,256,143 3.3915 -0.80%
2006-08-03 0 8.770 8.760 8.770 8.690 8.860 86,538,374 758,174,561 8.7611 3.409 3.405 3.409 3.378 3.444 222,652,594 3.4052 0.92%
2006-08-02 0 8.690 8.670 8.680 8.640 8.700 71,594,800 621,015,994 8.6740 3.378 3.370 3.374 3.358 3.381 184,204,616 3.3713 0.35%
2006-08-01 0 8.660 8.670 8.680 8.620 8.800 75,085,250 651,535,663 8.6773 3.366 3.370 3.374 3.350 3.420 193,185,115 3.3726 -1.70%
2006-07-31 0 8.810 8.800 8.810 8.780 8.900 45,981,103 405,820,496 8.8258 3.424 3.420 3.424 3.413 3.459 118,303,724 3.4303 -0.68%
2006-07-28 0 8.870 8.860 8.870 8.810 8.880 77,582,097 687,092,531 8.8563 3.448 3.444 3.448 3.424 3.451 199,609,195 3.4422 0.80%
2006-07-27 0 8.800 8.790 8.800 8.760 8.830 83,444,702 733,142,766 8.7860 3.420 3.416 3.420 3.405 3.432 214,692,957 3.4148 1.27%
2006-07-26 0 8.690 8.690 8.700 8.660 8.710 46,500,857 404,226,382 8.6929 3.378 3.378 3.381 3.366 3.385 119,640,987 3.3787 -0.34%
2006-07-25 0 8.720 8.710 8.720 8.640 8.750 80,011,972 695,638,606 8.6942 3.389 3.385 3.389 3.358 3.401 205,860,965 3.3792 1.75%
2006-07-24 0 8.570 8.550 8.570 8.450 8.580 54,656,766 466,952,844 8.5434 3.331 3.323 3.331 3.284 3.335 140,625,138 3.3206 0.23%
2006-07-21 0 8.550 8.550 8.650 8.450 8.650 72,840,265 623,043,652 8.5536 3.323 3.323 3.362 3.284 3.362 187,409,044 3.3245 -0.58%
2006-07-20 0 8.600 8.550 8.600 8.500 8.600 95,396,770 816,361,932 8.5575 3.343 3.323 3.343 3.304 3.343 245,444,158 3.3261 1.78%
2006-07-19 0 8.450 8.400 8.450 8.350 8.500 70,767,436 594,935,465 8.4069 3.284 3.265 3.284 3.245 3.304 182,075,910 3.2675 1.81%
2006-07-18 0 8.300 8.300 8.350 8.250 8.450 101,457,833 848,593,121 8.3640 3.226 3.226 3.245 3.207 3.284 261,038,528 3.2508 -1.78%
2006-07-17 0 8.450 8.450 8.500 8.400 8.550 89,690,690 761,364,954 8.4888 3.284 3.284 3.304 3.265 3.323 230,763,116 3.2993 -1.17%
2006-07-14 0 8.550 8.500 8.550 8.400 8.550 96,671,542 818,819,989 8.4701 3.323 3.304 3.323 3.265 3.323 248,723,989 3.2921 0.00%
2006-07-13 0 8.550 8.500 8.550 8.500 8.650 84,701,720 725,109,215 8.5607 3.323 3.304 3.323 3.304 3.362 217,927,109 3.3273 0.00%
2006-07-12 0 8.550 8.500 8.550 8.450 8.600 37,873,496 323,027,448 8.5291 3.323 3.304 3.323 3.284 3.343 97,443,848 3.3150 1.18%
2006-07-11 0 8.450 8.400 8.450 8.400 8.550 90,810,013 771,095,101 8.4913 3.284 3.265 3.284 3.265 3.323 233,642,996 3.3003 0.00%
2006-07-10 0 8.450 8.400 8.450 8.350 8.550 71,920,794 609,122,487 8.4694 3.284 3.265 3.284 3.245 3.323 185,043,359 3.2918 -1.17%
2006-07-07 0 8.550 8.550 8.600 8.500 8.650 102,531,204 878,284,850 8.5660 3.323 3.323 3.343 3.304 3.362 263,800,179 3.3294 0.00%
2006-07-06 0 8.550 8.500 8.550 8.250 8.600 97,814,084 824,327,612 8.4275 3.323 3.304 3.323 3.207 3.343 251,663,609 3.2755 1.79%
2006-07-05 0 8.400 8.350 8.400 8.300 8.500 69,246,722 581,103,188 8.3918 3.265 3.245 3.265 3.226 3.304 178,163,300 3.2616 -0.59%
2006-07-04 0 8.450 8.400 8.450 8.350 8.550 73,019,916 615,780,789 8.4331 3.284 3.265 3.284 3.245 3.323 187,871,264 3.2777 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 3.265 3.245 3.265 3.226 3.304 313,541,464 3.2666 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 3.226 3.207 3.226 3.207 3.245 475,614,611 3.2193 3.75%
2006-06-29 0 8.000 8.000 8.050 8.000 8.100 101,620,429 817,595,221 8.0456 3.109 3.109 3.129 3.109 3.148 261,456,867 3.1271 0.63%
2006-06-28 0 7.950 7.850 7.950 7.800 7.950 66,344,970 521,878,218 7.8661 3.090 3.051 3.090 3.032 3.090 170,697,449 3.0573 0.63%
2006-06-27 0 7.900 7.850 7.900 7.800 7.950 120,783,617 952,586,128 7.8867 3.070 3.051 3.070 3.032 3.090 310,761,393 3.0653 1.94%
2006-06-26 0 7.750 7.750 7.800 7.700 7.850 74,596,343 580,046,447 7.7758 3.012 3.012 3.032 2.993 3.051 191,927,217 3.0222 1.31%
2006-06-23 0 7.650 7.650 7.700 7.500 7.700 62,723,040 478,665,685 7.6314 2.973 2.973 2.993 2.915 2.993 161,378,669 2.9661 0.00%
2006-06-22 0 7.650 7.650 7.700 7.650 7.750 68,679,596 527,353,174 7.6785 2.973 2.973 2.993 2.973 3.012 176,704,155 2.9844 0.66%
2006-06-21 0 7.600 7.550 7.600 7.400 7.600 89,866,075 674,336,943 7.5038 2.954 2.934 2.954 2.876 2.954 231,214,360 2.9165 2.01%
2006-06-20 0 7.450 7.400 7.450 7.350 7.500 88,884,103 660,567,138 7.4318 2.896 2.876 2.896 2.857 2.915 228,687,867 2.8885 -1.97%
2006-06-19 0 7.600 7.550 7.600 7.550 7.650 51,941,796 395,426,841 7.6129 2.954 2.934 2.954 2.934 2.973 133,639,854 2.9589 -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 2.993 2.973 2.993 2.973 3.032 504,890,077 2.9872 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 2.857 2.837 2.857 2.798 2.857 385,731,899 2.8234 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 2.760 2.760 2.779 2.760 2.818 478,887,367 2.7903 -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 2.818 2.818 2.837 2.818 2.896 619,678,986 2.8537 -4.61%
2006-06-12 0 7.600 7.600 7.650 7.500 7.700 110,434,288 840,501,041 7.6109 2.954 2.954 2.973 2.915 2.993 284,133,842 2.9581 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 2.954 2.954 2.973 2.876 2.993 591,844,457 2.9438 -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 3.012 3.012 3.032 2.973 3.070 747,523,351 3.0163 -4.91%
2006-06-07 0 8.150 8.200 8.250 8.050 8.300 87,188,960 713,290,399 8.1810 3.168 3.187 3.207 3.129 3.226 224,326,472 3.1797 -2.40%
2006-06-06 0 8.350 8.300 8.350 8.150 8.350 69,417,189 573,873,165 8.2670 3.245 3.226 3.245 3.168 3.245 178,601,891 3.2131 0.60%
2006-06-05 0 8.300 8.300 8.350 8.300 8.450 84,829,209 708,534,813 8.3525 3.226 3.226 3.245 3.226 3.284 218,255,123 3.2464 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 3.187 3.187 3.207 3.168 3.245 323,567,379 3.2023 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 3.148 3.148 3.168 3.109 3.245 347,990,579 3.1906 -2.99%
2006-05-30 0 8.350 8.350 8.400 8.300 8.500 77,400,700 648,471,711 8.3781 3.245 3.245 3.265 3.226 3.304 199,142,483 3.2563 -1.76%
2006-05-29 0 8.500 8.450 8.500 8.450 8.550 81,663,146 693,369,623 8.4906 3.304 3.284 3.304 3.284 3.323 210,109,232 3.3000 1.19%
2006-05-26 0 8.400 8.350 8.400 8.350 8.550 86,029,200 725,774,966 8.4364 3.265 3.245 3.265 3.245 3.323 221,342,552 3.2790 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 3.226 3.207 3.226 3.148 3.265 324,189,967 3.2186 -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 3.304 3.304 3.323 3.245 3.362 399,744,744 3.3066 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 3.284 3.284 3.304 3.187 3.343 445,540,995 3.2518 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 3.226 3.226 3.245 3.207 3.401 440,674,509 3.2863 -5.68%
2006-05-19 0 8.800 8.750 8.800 8.650 8.850 77,851,630 681,730,226 8.7568 3.420 3.401 3.420 3.362 3.440 200,302,670 3.4035 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 3.401 3.401 3.420 3.362 3.440 298,305,228 3.4056 -3.85%
2006-05-17 0 9.100 9.100 9.150 8.950 9.200 106,267,200 963,480,410 9.0666 3.537 3.537 3.556 3.479 3.576 273,412,437 3.5239 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 3.420 3.420 3.440 3.304 3.440 479,947,516 3.3755 -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 3.479 3.479 3.498 3.459 3.556 385,118,684 3.5144 -3.76%
2006-05-12 0 9.300 9.300 9.350 9.150 9.400 84,558,000 783,089,488 9.2610 3.615 3.615 3.634 3.556 3.653 217,557,336 3.5995 -0.53%
2006-05-11 0 9.350 9.350 9.400 9.300 9.500 81,094,239 763,453,373 9.4144 3.634 3.634 3.653 3.615 3.692 208,645,504 3.6591 0.00%
2006-05-10 0 9.350 9.300 9.350 9.250 9.450 69,673,725 651,039,275 9.3441 3.634 3.615 3.634 3.595 3.673 179,261,926 3.6318 0.00%
2006-05-09 0 9.350 9.350 9.400 9.300 9.500 88,399,876 830,132,596 9.3907 3.634 3.634 3.653 3.615 3.692 227,442,010 3.6499 -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 3.712 3.712 3.731 3.634 3.731 328,197,480 3.6858 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 3.595 3.576 3.595 3.479 3.634 341,750,935 3.5571 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 3.517 3.498 3.517 3.479 3.556 307,971,342 3.5069 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 3.440 3.420 3.440 3.401 3.459 306,106,320 3.4317 3.51%
2006-04-28 0 8.550 8.550 8.600 8.400 8.600 106,260,800 903,498,340 8.5026 3.323 3.323 3.343 3.265 3.343 273,395,971 3.3047 -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 3.362 3.362 3.381 3.343 3.401 359,523,029 3.3646 -2.26%
2006-04-26 0 8.850 8.800 8.850 8.600 8.900 107,322,097 942,862,501 8.7854 3.440 3.420 3.440 3.343 3.459 276,126,558 3.4146 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 3.401 3.381 3.401 3.304 3.440 382,819,235 3.3814 -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 3.479 3.459 3.479 3.440 3.537 419,343,534 3.4903 -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 3.489 3.470 3.489 3.431 3.546 522,834,661 3.4962 -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 3.565 3.546 3.565 3.431 3.641 524,436,057 3.5154 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 3.450 3.450 3.470 3.393 3.489 432,691,283 3.4234 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 3.336 3.336 3.355 3.279 3.374 505,508,088 3.3348 3.55%
2006-04-13 0 8.450 8.450 8.500 8.400 8.500 66,552,890 562,857,787 8.4573 3.222 3.222 3.241 3.203 3.241 174,558,456 3.2245 -0.59%
2006-04-12 0 8.500 8.450 8.500 8.400 8.550 68,795,723 583,735,928 8.4851 3.241 3.222 3.241 3.203 3.260 180,441,077 3.2351 -1.16%
2006-04-11 0 8.600 8.550 8.600 8.500 8.650 75,764,278 648,202,814 8.5555 3.279 3.260 3.279 3.241 3.298 198,718,573 3.2619 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 3.222 3.222 3.241 3.184 3.241 353,828,959 3.2198 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 3.222 3.222 3.241 3.203 3.279 322,074,561 3.2571 -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 3.279 3.260 3.279 3.203 3.298 504,230,567 3.2441 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 3.184 3.164 3.184 3.126 3.222 329,397,252 3.1729 0.00%
2006-04-03 0 8.350 8.300 8.350 8.150 8.350 118,868,527 982,421,879 8.2648 3.184 3.164 3.184 3.107 3.184 311,774,688 3.1511 3.09%
2006-03-31 0 8.100 8.100 8.150 8.100 8.200 87,047,500 707,132,180 8.1235 3.088 3.088 3.107 3.088 3.126 228,312,808 3.0972 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 3.069 3.069 3.088 3.050 3.107 331,067,013 3.0794 1.90%
2006-03-29 0 7.900 7.900 7.950 7.900 8.100 115,175,000 921,793,500 8.0034 3.012 3.012 3.031 3.012 3.088 302,087,109 3.0514 -1.25%
2006-03-28 0 8.000 8.000 8.050 7.950 8.100 118,821,353 953,251,377 8.0226 3.050 3.050 3.069 3.031 3.088 311,650,957 3.0587 -0.62%
2006-03-27 0 8.050 8.050 8.100 7.950 8.100 117,112,643 939,833,298 8.0250 3.069 3.069 3.088 3.031 3.088 307,169,262 3.0597 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 3.069 3.050 3.069 3.031 3.107 350,577,798 3.0623 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 3.031 3.012 3.031 2.974 3.050 348,707,641 3.0105 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 2.974 2.955 2.974 2.936 3.050 476,040,900 2.9869 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 2.974 2.974 2.993 2.879 2.974 407,858,928 2.9382 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 2.974 2.974 2.993 2.936 3.012 397,855,639 2.9870 1.96%
2006-03-17 0 7.650 7.650 7.700 7.600 7.800 127,333,428 980,204,314 7.6979 2.917 2.917 2.936 2.898 2.974 333,976,880 2.9349 0.00%
2006-03-16 0 7.650 7.600 7.650 7.550 7.650 68,935,985 496,101,373 7.1966 2.917 2.898 2.917 2.879 2.917 180,808,964 2.7438 0.66%
2006-03-15 0 7.600 7.600 7.650 7.600 7.700 96,148,460 734,635,190 7.6406 2.898 2.898 2.917 2.898 2.936 252,183,289 2.9131 0.66%
2006-03-14 0 7.550 7.500 7.550 7.400 7.550 94,348,666 704,069,487 7.4624 2.879 2.859 2.879 2.821 2.879 247,462,694 2.8452 2.03%
2006-03-13 0 7.400 7.400 7.450 7.300 7.450 82,166,640 606,152,153 7.3771 2.821 2.821 2.840 2.783 2.840 215,511,029 2.8126 0.68%
2006-03-10 0 7.350 7.300 7.350 7.250 7.350 75,572,652 552,294,527 7.3081 2.802 2.783 2.802 2.764 2.802 198,215,967 2.7863 0.68%
2006-03-09 0 7.300 7.300 7.350 7.300 7.400 90,087,598 660,232,224 7.3288 2.783 2.783 2.802 2.783 2.821 236,286,538 2.7942 -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 2.821 2.821 2.840 2.783 2.859 449,281,579 2.8200 -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 2.879 2.859 2.879 2.840 2.917 368,291,352 2.8863 -1.95%
2006-03-06 0 7.700 7.650 7.700 7.650 7.750 67,094,800 515,785,416 7.6874 2.936 2.917 2.936 2.917 2.955 175,979,806 2.9309 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 2.917 2.917 2.936 2.917 2.955 503,757,651 2.9263 0.00%
2006-03-02 0 7.650 7.600 7.650 7.600 7.700 64,052,100 490,242,670 7.6538 2.917 2.898 2.917 2.898 2.936 167,999,251 2.9181 0.66%
2006-03-01 0 7.600 7.550 7.600 7.500 7.650 89,262,000 677,995,030 7.5956 2.898 2.879 2.898 2.859 2.917 234,121,116 2.8959 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 2.898 2.879 2.898 2.859 2.917 350,368,589 2.8934 -0.65%
2006-02-27 0 7.650 7.650 7.700 7.650 7.800 109,775,000 848,279,782 7.7274 2.917 2.917 2.936 2.917 2.974 287,923,702 2.9462 0.66%
2006-02-24 0 7.600 7.550 7.600 7.500 7.650 85,025,261 643,080,257 7.5634 2.898 2.879 2.898 2.859 2.917 223,008,772 2.8837 -0.65%
2006-02-23 0 7.650 7.600 7.650 7.550 7.750 120,894,000 927,229,300 7.6698 2.917 2.898 2.917 2.879 2.955 317,087,206 2.9242 -1.29%
2006-02-22 0 7.750 7.700 7.750 7.700 7.850 119,844,000 932,028,072 7.7770 2.955 2.936 2.955 2.936 2.993 314,333,210 2.9651 0.65%
2006-02-21 0 7.700 7.700 7.750 7.600 7.800 124,691,170 959,357,835 7.6939 2.936 2.936 2.955 2.898 2.974 327,046,625 2.9334 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 2.898 2.898 2.917 2.840 2.936 443,519,559 2.8933 3.40%
2006-02-17 0 7.350 7.350 7.400 7.300 7.450 64,579,537 476,098,057 7.3723 2.802 2.802 2.821 2.783 2.840 169,382,641 2.8108 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 2.783 2.764 2.783 2.764 2.821 474,495,785 2.7824 -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 2.859 2.840 2.859 2.783 2.859 363,523,116 2.8313 -0.66%
2006-02-14 0 7.550 7.500 7.550 7.250 7.550 123,817,990 917,514,365 7.4102 2.879 2.859 2.879 2.764 2.879 324,756,402 2.8252 1.34%
2006-02-13 0 7.450 7.400 7.450 7.400 7.550 130,712,074 974,010,998 7.4516 2.840 2.821 2.840 2.821 2.879 342,838,572 2.8410 -1.97%
2006-02-10 0 7.600 7.550 7.600 7.450 7.600 75,416,000 568,208,226 7.5343 2.898 2.879 2.898 2.840 2.898 197,805,091 2.8726 1.33%
2006-02-09 0 7.500 7.500 7.550 7.450 7.600 107,944,940 812,993,098 7.5316 2.859 2.859 2.879 2.840 2.898 283,123,723 2.8715 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 2.859 2.859 2.879 2.821 2.917 546,653,370 2.8695 -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 2.993 2.993 3.012 2.955 3.031 435,884,407 2.9808 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 2.955 2.955 2.974 2.859 2.993 480,248,216 2.9355 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 2.840 2.840 2.859 2.821 2.879 410,528,135 2.8550 -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 2.917 2.898 2.917 2.898 2.993 512,164,512 2.9500 -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 2.974 2.974 2.993 2.917 2.993 629,734,816 2.9649 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 2.879 2.879 2.898 2.802 2.917 502,250,282 2.8621 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 2.802 2.783 2.802 2.783 2.840 447,459,216 2.8014 -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 2.859 2.859 2.879 2.859 2.898 383,470,307 2.8759 -0.66%
2006-01-24 0 7.550 7.550 7.600 7.450 7.600 92,668,932 697,623,740 7.5281 2.879 2.879 2.898 2.840 2.898 243,056,998 2.8702 0.67%
2006-01-23 0 7.500 7.500 7.550 7.400 7.550 114,719,784 859,486,210 7.4920 2.859 2.859 2.879 2.821 2.879 300,893,144 2.8564 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 2.859 2.859 2.879 2.840 2.955 611,624,432 2.8822 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 2.840 2.840 2.859 2.802 2.859 457,915,036 2.8279 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 2.821 2.821 2.840 2.745 2.859 721,657,936 2.8130 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 2.783 2.764 2.783 2.745 2.879 944,401,414 2.8102 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 2.764 2.764 2.783 2.650 2.783 809,155,186 2.7226 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 2.650 2.650 2.669 2.612 2.669 393,226,613 2.6380 0.72%
2006-01-12 0 6.900 6.850 6.900 6.800 6.950 128,224,128 881,681,782 6.8761 2.631 2.612 2.631 2.593 2.650 336,313,055 2.6216 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 2.593 2.593 2.612 2.574 2.631 447,247,633 2.6051 1.49%
2006-01-10 0 6.700 6.700 6.750 6.700 6.800 142,578,069 961,779,380 6.7456 2.554 2.554 2.574 2.554 2.593 373,961,334 2.5719 -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 2.574 2.574 2.593 2.516 2.593 497,578,781 2.5651 3.05%
2006-01-06 0 6.550 6.550 6.600 6.500 6.600 93,118,220 609,737,803 6.5480 2.497 2.497 2.516 2.478 2.516 244,235,414 2.4965 0.00%
2006-01-05 0 6.550 6.550 6.600 6.550 6.650 135,329,238 891,923,640 6.5908 2.497 2.497 2.516 2.497 2.535 354,948,715 2.5128 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 2.497 2.497 2.516 2.459 2.516 620,901,847 2.4910 3.15%
2006-01-03 0 6.350 6.350 6.400 6.300 6.400 48,418,000 308,016,304 6.3616 2.421 2.421 2.440 2.402 2.440 126,993,303 2.4255 0.00%
2005-12-30 0 6.350 6.300 6.350 6.250 6.350 58,261,950 367,336,403 6.3049 2.421 2.402 2.421 2.383 2.421 152,812,538 2.4038 0.79%
2005-12-29 0 6.300 6.300 6.350 6.300 6.400 88,132,346 558,653,368 6.3388 2.402 2.402 2.421 2.402 2.440 231,158,199 2.4168 0.00%
2005-12-28 0 6.300 6.300 6.350 6.250 6.350 79,625,670 501,896,642 6.3032 2.402 2.402 2.421 2.383 2.421 208,846,438 2.4032 -0.79%
2005-12-23 0 6.350 6.300 6.350 6.300 6.350 49,039,113 310,888,689 6.3396 2.421 2.402 2.421 2.402 2.421 128,622,391 2.4171 0.00%
2005-12-22 0 6.350 6.300 6.350 6.300 6.400 54,092,000 342,792,602 6.3372 2.421 2.402 2.421 2.402 2.440 141,875,371 2.4162 0.00%
2005-12-21 0 6.350 6.350 6.400 6.300 6.400 59,529,371 377,928,990 6.3486 2.421 2.421 2.440 2.402 2.440 156,136,797 2.4205 0.79%
2005-12-20 0 6.300 6.300 6.350 6.300 6.400 83,864,159 532,231,773 6.3464 2.402 2.402 2.421 2.402 2.440 219,963,372 2.4196 0.00%
2005-12-19 0 6.300 6.300 6.350 6.250 6.350 76,769,800 484,377,180 6.3095 2.402 2.402 2.421 2.383 2.421 201,355,910 2.4056 0.00%
2005-12-16 0 6.300 6.300 6.350 6.300 6.400 78,685,500 499,855,910 6.3526 2.402 2.402 2.421 2.402 2.440 206,380,510 2.4220 -1.56%
2005-12-15 0 6.400 6.350 6.400 6.300 6.400 72,316,502 459,429,124 6.3530 2.440 2.421 2.440 2.402 2.440 189,675,563 2.4222 0.79%
2005-12-14 0 6.350 6.300 6.350 6.300 6.400 91,657,778 581,183,923 6.3408 2.421 2.402 2.421 2.402 2.440 240,404,890 2.4175 -0.78%
2005-12-13 0 6.400 6.350 6.400 6.350 6.400 46,994,903 299,066,497 6.3638 2.440 2.421 2.440 2.421 2.440 123,260,728 2.4263 0.79%
2005-12-12 0 6.350 6.300 6.350 6.300 6.400 94,057,008 597,817,204 6.3559 2.421 2.402 2.421 2.402 2.440 246,697,718 2.4233 -0.78%
2005-12-09 0 6.400 6.350 6.400 6.300 6.400 88,799,206 564,014,019 6.3516 2.440 2.421 2.440 2.402 2.440 232,907,275 2.4216 0.79%
2005-12-08 0 6.350 6.300 6.350 6.250 6.400 133,517,500 846,819,327 6.3424 2.421 2.402 2.421 2.383 2.440 350,196,792 2.4181 -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 2.440 2.421 2.440 2.383 2.440 568,199,655 2.4109 2.40%
2005-12-06 0 6.250 6.200 6.250 6.200 6.350 117,315,658 736,431,112 6.2773 2.383 2.364 2.383 2.364 2.421 307,701,740 2.3933 0.00%
2005-12-05 0 6.250 6.250 6.300 6.200 6.300 119,368,495 746,618,853 6.2547 2.383 2.383 2.402 2.364 2.402 313,086,030 2.3847 0.81%
2005-12-02 0 6.200 6.200 6.250 6.200 6.300 123,156,523 768,754,580 6.2421 2.364 2.364 2.383 2.364 2.402 323,021,471 2.3799 0.81%
2005-12-01 0 6.150 6.150 6.200 6.050 6.200 112,753,291 688,854,042 6.1094 2.345 2.345 2.364 2.307 2.364 295,735,322 2.3293 1.65%
2005-11-30 0 6.050 6.050 6.100 6.050 6.100 62,140,571 377,184,217 6.0699 2.307 2.307 2.326 2.307 2.326 162,985,591 2.3142 0.00%
2005-11-29 0 6.050 6.050 6.100 6.050 6.100 66,854,696 404,911,940 6.0566 2.307 2.307 2.326 2.307 2.326 175,350,048 2.3092 -1.63%
2005-11-28 0 6.150 6.100 6.150 6.050 6.150 60,549,400 370,396,200 6.1173 2.345 2.326 2.345 2.307 2.345 158,812,183 2.3323 1.65%
2005-11-25 0 6.050 6.050 6.100 6.050 6.150 83,255,305 508,193,072 6.1040 2.307 2.307 2.326 2.307 2.345 218,366,437 2.3272 -2.42%
2005-11-24 0 6.200 6.150 6.200 6.100 6.200 73,403,560 450,684,957 6.1398 2.364 2.345 2.364 2.326 2.364 192,526,757 2.3409 0.00%
2005-11-23 0 6.200 6.150 6.200 6.050 6.200 138,501,152 851,492,312 6.1479 2.364 2.345 2.364 2.307 2.364 363,268,180 2.3440 3.33%
2005-11-22 0 6.000 6.000 6.050 6.000 6.050 30,170,000 181,517,820 6.0165 2.288 2.288 2.307 2.288 2.307 79,131,479 2.2939 0.00%
2005-11-21 0 6.000 6.000 6.050 5.950 6.100 57,072,312 343,468,507 6.0181 2.288 2.288 2.307 2.269 2.326 149,692,292 2.2945 0.00%
2005-11-18 0 6.000 6.000 6.050 6.000 6.050 80,765,802 487,393,286 6.0346 2.288 2.288 2.307 2.288 2.307 211,836,836 2.3008 0.00%
2005-11-17 0 6.000 5.950 6.000 5.900 6.000 119,898,083 713,779,948 5.9532 2.288 2.269 2.288 2.249 2.288 314,475,062 2.2698 2.56%
2005-11-16 0 5.850 5.850 5.900 5.850 5.950 63,310,700 372,314,545 5.8808 2.230 2.230 2.249 2.230 2.269 166,054,667 2.2421 0.00%
2005-11-15 0 5.850 5.850 5.900 5.750 5.900 95,471,920 555,845,133 5.8221 2.230 2.230 2.249 2.192 2.249 250,408,824 2.2198 0.86%
2005-11-14 0 5.800 5.750 5.800 5.700 5.850 141,896,449 816,021,262 5.7508 2.211 2.192 2.211 2.173 2.230 372,173,545 2.1926 0.00%
2005-11-11 0 5.800 5.800 5.850 5.800 5.900 72,357,574 422,741,699 5.8424 2.211 2.211 2.230 2.211 2.249 189,783,289 2.2275 -1.69%
2005-11-10 0 5.900 5.900 5.950 5.850 5.950 89,469,000 526,467,787 5.8844 2.249 2.249 2.269 2.230 2.269 234,664,046 2.2435 0.00%
2005-11-09 0 5.900 5.900 5.950 5.850 6.000 87,838,395 520,276,105 5.9231 2.249 2.249 2.269 2.230 2.288 230,387,209 2.2583 0.85%
2005-11-08 0 5.850 5.850 5.900 5.850 5.950 75,969,714 447,670,324 5.8927 2.230 2.230 2.249 2.230 2.269 199,257,402 2.2467 -1.68%
2005-11-07 0 5.950 5.900 5.950 5.850 6.000 98,905,332 586,095,717 5.9258 2.269 2.249 2.269 2.230 2.288 259,414,159 2.2593 -1.65%
2005-11-04 0 6.050 6.000 6.050 5.950 6.100 89,301,755 537,159,638 6.0151 2.307 2.288 2.307 2.269 2.326 234,225,387 2.2933 1.68%
2005-11-03 0 5.950 5.950 6.000 5.950 6.000 52,091,826 310,551,040 5.9616 2.269 2.269 2.288 2.269 2.288 136,629,209 2.2729 -0.83%
2005-11-02 0 6.000 5.950 6.000 5.900 6.000 70,658,060 420,542,575 5.9518 2.288 2.269 2.288 2.249 2.288 185,325,714 2.2692 0.00%
2005-11-01 0 6.000 5.950 6.000 5.900 6.000 105,820,630 630,206,946 5.9554 2.288 2.269 2.288 2.249 2.288 277,551,970 2.2706 1.69%
2005-10-31 0 5.900 5.900 5.950 5.800 5.950 96,245,889 565,001,462 5.8704 2.249 2.249 2.269 2.211 2.269 252,438,831 2.2382 1.72%
2005-10-28 0 5.800 5.750 5.800 5.750 5.850 103,356,430 599,104,322 5.7965 2.211 2.192 2.211 2.192 2.230 271,088,736 2.2100 -0.85%
2005-10-27 0 5.850 5.850 5.900 5.850 5.900 52,593,033 308,293,148 5.8619 2.230 2.230 2.249 2.230 2.249 137,943,801 2.2349 -0.85%
2005-10-26 0 5.900 5.850 5.900 5.850 5.950 158,046,542 928,845,302 5.8770 2.249 2.230 2.249 2.230 2.269 414,532,867 2.2407 1.72%
2005-10-25 0 5.800 5.750 5.800 5.700 5.800 126,359,923 725,916,936 5.7448 2.211 2.192 2.211 2.173 2.211 331,423,519 2.1903 2.65%
2005-10-24 0 5.650 5.600 5.650 5.600 5.750 107,958,000 610,448,460 5.6545 2.154 2.135 2.154 2.135 2.192 283,157,978 2.1559 -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 2.173 2.173 2.192 2.135 2.192 560,334,266 2.1752 -1.72%
2005-10-20 0 5.800 5.800 5.850 5.800 5.950 103,516,879 607,038,617 5.8642 2.211 2.211 2.230 2.211 2.269 271,509,570 2.2358 -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 2.230 2.230 2.249 2.211 2.269 498,300,128 2.2463 -3.31%
2005-10-18 0 6.050 6.000 6.050 5.950 6.050 97,865,800 587,346,413 6.0015 2.307 2.288 2.307 2.269 2.307 256,687,620 2.2882 1.68%
2005-10-17 0 5.950 5.900 5.950 5.900 6.000 115,396,525 685,983,740 5.9446 2.269 2.249 2.269 2.249 2.288 302,668,136 2.2665 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 2.249 2.230 2.249 2.230 2.307 707,472,954 2.2716 -3.28%
2005-10-13 0 6.100 6.050 6.100 6.050 6.150 107,590,500 657,359,399 6.1098 2.326 2.307 2.326 2.307 2.345 282,194,079 2.3295 -0.81%
2005-10-12 0 6.150 6.150 6.200 6.150 6.300 79,255,396 491,811,649 6.2054 2.345 2.345 2.364 2.345 2.402 207,875,263 2.3659 -1.60%
2005-10-10 0 6.250 6.200 6.250 6.200 6.300 61,313,164 382,096,518 6.2319 2.383 2.364 2.383 2.364 2.402 160,815,424 2.3760 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 2.364 2.345 2.364 2.307 2.383 483,144,790 2.3485 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 2.345 2.326 2.345 2.326 2.383 494,787,538 2.3556 -3.15%
2005-10-05 0 6.350 6.300 6.350 6.300 6.400 141,849,406 902,250,714 6.3606 2.421 2.402 2.421 2.402 2.440 372,050,158 2.4251 -1.55%
2005-10-04 0 6.450 6.450 6.500 6.400 6.550 112,644,569 730,068,636 6.4812 2.459 2.459 2.478 2.440 2.497 295,450,160 2.4710 -0.77%
2005-10-03 0 6.500 6.450 6.500 6.400 6.500 64,298,652 415,868,362 6.4678 2.478 2.459 2.478 2.440 2.478 168,645,920 2.4659 0.00%
2005-09-30 0 6.500 6.450 6.500 6.450 6.550 144,305,116 936,350,411 6.4887 2.478 2.459 2.478 2.459 2.497 378,491,125 2.4739 0.00%
2005-09-29 0 6.500 6.450 6.500 6.300 6.500 142,442,410 911,788,823 6.4011 2.478 2.459 2.478 2.402 2.478 373,605,520 2.4405 3.17%
2005-09-28 0 6.300 6.250 6.300 6.200 6.300 50,698,000 317,797,374 6.2684 2.402 2.383 2.402 2.364 2.402 132,973,408 2.3899 0.80%
2005-09-27 0 6.250 6.200 6.250 6.200 6.300 80,634,000 504,169,010 6.2526 2.383 2.364 2.383 2.364 2.402 211,491,139 2.3839 0.00%
2005-09-26 0 6.250 6.250 6.300 6.200 6.300 97,963,400 611,951,032 6.2467 2.383 2.383 2.402 2.364 2.402 256,943,610 2.3817 -0.79%
2005-09-23 0 6.300 6.250 6.300 6.250 6.350 133,616,098 838,042,791 6.2720 2.402 2.383 2.402 2.383 2.421 350,455,400 2.3913 -0.79%
2005-09-22 0 6.350 6.350 6.400 6.300 6.400 124,065,000 788,684,484 6.3570 2.421 2.421 2.440 2.402 2.440 325,404,273 2.4237 -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 2.440 2.421 2.440 2.421 2.459 429,414,825 2.4366 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 2.440 2.421 2.440 2.383 2.440 681,063,157 2.4146 3.23%
2005-09-16 0 6.200 6.150 6.200 6.150 6.250 102,195,970 633,118,127 6.1951 2.364 2.345 2.364 2.345 2.383 268,045,019 2.3620 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 2.364 2.364 2.383 2.345 2.383 487,492,662 2.3588 0.81%
2005-09-14 0 6.150 6.100 6.150 6.000 6.150 150,074,389 917,144,673 6.1113 2.345 2.326 2.345 2.288 2.345 393,623,080 2.3300 -0.81%
2005-09-13 0 6.200 6.150 6.200 6.150 6.250 90,918,577 563,939,892 6.2027 2.364 2.345 2.364 2.345 2.383 238,466,074 2.3649 -0.80%
2005-09-12 0 6.250 6.200 6.250 6.200 6.300 94,989,033 592,214,204 6.2346 2.383 2.364 2.383 2.364 2.402 249,142,282 2.3770 0.81%
2005-09-09 0 6.200 6.150 6.200 6.150 6.200 85,649,433 529,870,831 6.1865 2.364 2.345 2.364 2.345 2.364 224,645,883 2.3587 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 2.364 2.345 2.364 2.326 2.402 484,836,236 2.3579 -1.59%
2005-09-07 0 6.300 6.250 6.300 6.200 6.300 102,577,467 644,384,031 6.2819 2.402 2.383 2.402 2.364 2.402 269,045,630 2.3951 0.02%
2005-09-06 0 6.450 6.400 6.450 6.350 6.450 153,816,900 985,877,115 6.4094 2.401 2.383 2.401 2.364 2.401 413,132,244 2.3863 0.00%
2005-09-05 0 6.450 6.400 6.450 6.400 6.500 101,859,000 657,330,830 6.4533 2.401 2.383 2.401 2.383 2.420 273,580,064 2.4027 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 2.401 2.401 2.420 2.383 2.420 547,065,383 2.4074 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 2.364 2.346 2.364 2.327 2.401 1,033,363,721 2.3722 0.79%
2005-08-31 1 - - - - - 0 0 - 2.346 - - - - 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 2.346 2.327 2.346 2.327 2.401 567,335,915 2.3543 -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 2.401 2.401 2.420 2.383 2.439 416,105,771 2.4052 -0.77%
2005-08-26 0 6.500 6.450 6.500 6.450 6.550 145,145,000 942,570,200 6.4940 2.420 2.401 2.420 2.401 2.439 389,840,646 2.4178 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 2.401 2.401 2.420 2.327 2.420 512,028,944 2.3907 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 2.346 2.308 2.327 2.308 2.420 487,526,071 2.3563 -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 2.383 2.364 2.383 2.346 2.420 748,054,954 2.3857 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 2.346 2.346 2.364 2.327 2.420 670,330,916 2.3653 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 2.346 2.327 2.346 2.327 2.383 869,679,546 2.3597 -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 2.457 2.439 2.457 2.383 2.495 569,991,671 2.4494 -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 2.550 2.532 2.550 2.476 2.569 475,431,275 2.5240 -2.84%
2005-08-16 0 7.050 7.000 7.050 6.950 7.150 73,667,220 516,261,091 7.0080 2.625 2.606 2.625 2.588 2.662 197,860,599 2.6092 -2.08%
2005-08-15 0 7.200 7.150 7.200 7.050 7.200 67,663,399 482,337,007 7.1285 2.681 2.662 2.681 2.625 2.681 181,735,114 2.6541 0.70%
2005-08-12 0 7.150 7.150 7.200 7.100 7.250 56,442,820 405,049,441 7.1763 2.662 2.662 2.681 2.643 2.699 151,598,094 2.6719 0.70%
2005-08-11 0 7.100 7.100 7.150 7.000 7.200 97,777,816 697,352,794 7.1320 2.643 2.643 2.662 2.606 2.681 262,618,533 2.6554 0.71%
2005-08-10 0 7.050 7.050 7.100 6.900 7.100 70,932,000 497,696,610 7.0165 2.625 2.625 2.643 2.569 2.643 190,514,153 2.6124 0.71%
2005-08-09 0 7.000 7.000 7.050 7.000 7.200 101,950,364 723,148,003 7.0931 2.606 2.606 2.625 2.606 2.681 273,825,455 2.6409 -0.71%
2005-08-08 0 7.050 7.050 7.100 6.900 7.100 83,180,350 585,072,602 7.0338 2.625 2.625 2.643 2.569 2.643 223,411,632 2.6188 2.17%
2005-08-05 0 6.900 6.900 6.950 6.750 6.900 129,085,150 882,519,799 6.8367 2.569 2.569 2.588 2.513 2.569 346,705,971 2.5454 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 2.569 2.550 2.569 2.550 2.662 410,103,754 2.5893 -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 2.606 2.606 2.625 2.588 2.737 602,649,585 2.6384 -4.76%
2005-08-02 0 7.350 7.300 7.350 7.100 7.450 123,908,200 902,553,000 7.2840 2.737 2.718 2.737 2.643 2.774 332,801,355 2.7120 4.26%
2005-08-01 0 7.050 7.050 7.100 6.950 7.150 112,196,700 790,768,193 7.0481 2.625 2.625 2.643 2.588 2.662 301,345,785 2.6241 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 2.588 2.588 2.606 2.532 2.625 410,605,429 2.5871 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 2.513 2.513 2.532 2.495 2.569 403,789,176 2.5249 -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 2.532 2.532 2.550 2.457 2.569 478,965,504 2.5112 1.49%
2005-07-26 0 6.700 6.700 6.750 6.650 6.850 103,914,128 698,071,423 6.7178 2.495 2.495 2.513 2.476 2.550 279,099,871 2.5012 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 2.495 2.476 2.495 2.383 2.495 503,574,530 2.4518 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 2.401 2.401 2.420 2.327 2.420 673,821,957 2.3836 -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 2.420 2.401 2.420 2.271 2.439 755,857,837 2.3437 6.56%
2005-07-20 0 6.100 6.050 6.100 6.050 6.200 115,035,000 703,503,242 6.1156 2.271 2.253 2.271 2.253 2.308 308,969,091 2.2769 2.52%
2005-07-19 0 5.950 5.950 6.000 5.950 6.050 58,691,830 350,817,292 5.9773 2.215 2.215 2.234 2.215 2.253 157,638,643 2.2255 -1.65%
2005-07-18 0 6.050 6.000 6.050 6.000 6.100 59,927,300 361,294,627 6.0289 2.253 2.234 2.253 2.234 2.271 160,956,956 2.2447 0.83%
2005-07-15 0 6.000 6.000 6.050 6.000 6.100 130,856,432 792,245,659 6.0543 2.234 2.234 2.253 2.234 2.271 351,463,405 2.2541 -2.44%
2005-07-14 0 6.150 6.150 6.200 6.100 6.200 112,451,709 692,667,516 6.1597 2.290 2.290 2.308 2.271 2.308 302,030,706 2.2934 -0.81%
2005-07-13 0 6.200 6.200 6.250 6.050 6.250 121,664,626 750,261,476 6.1666 2.308 2.308 2.327 2.253 2.327 326,775,406 2.2960 2.48%
2005-07-12 0 6.050 6.050 6.100 6.000 6.150 76,060,500 460,806,723 6.0584 2.253 2.253 2.271 2.234 2.290 204,288,638 2.2557 0.83%
2005-07-11 0 6.000 6.000 6.050 5.850 6.100 140,148,287 838,079,902 5.9800 2.234 2.234 2.253 2.178 2.271 376,420,123 2.2264 0.84%
2005-07-08 0 5.950 5.900 5.950 5.900 6.150 94,120,600 565,159,854 6.0046 2.215 2.197 2.215 2.197 2.290 252,795,725 2.2356 -1.65%
2005-07-07 0 6.050 6.050 6.100 6.000 6.250 132,577,000 811,794,440 6.1232 2.253 2.253 2.271 2.234 2.327 356,084,628 2.2798 -0.82%
2005-07-06 0 6.100 6.100 6.150 6.000 6.200 118,952,933 725,470,191 6.0988 2.271 2.271 2.290 2.234 2.308 319,492,151 2.2707 3.39%
2005-07-05 0 5.900 5.900 5.950 5.850 6.100 142,344,804 849,976,387 5.9712 2.197 2.197 2.215 2.178 2.271 382,319,682 2.2232 0.00%
2005-07-04 0 5.900 5.850 5.900 5.800 5.900 63,096,400 368,784,390 5.8448 2.197 2.178 2.197 2.159 2.197 169,468,747 2.1761 2.61%
2005-06-30 0 5.750 5.700 5.750 5.700 5.850 68,051,720 393,408,478 5.7810 2.141 2.122 2.141 2.122 2.178 182,778,094 2.1524 -1.71%
2005-06-29 0 5.850 5.800 5.850 5.700 5.900 145,354,847 844,152,806 5.8075 2.178 2.159 2.178 2.122 2.197 390,404,268 2.1623 0.00%
2005-06-28 0 5.850 5.850 5.900 5.700 5.950 138,433,756 803,511,724 5.8043 2.178 2.178 2.197 2.122 2.215 371,815,115 2.1611 3.54%
2005-06-27 0 5.650 5.650 5.700 5.650 5.800 74,429,400 422,468,100 5.6761 2.104 2.104 2.122 2.104 2.159 199,907,715 2.1133 -2.59%
2005-06-24 0 5.800 5.750 5.800 5.700 5.800 66,686,863 383,496,940 5.7507 2.159 2.141 2.159 2.122 2.159 179,112,265 2.1411 1.75%
2005-06-23 0 5.700 5.700 5.750 5.650 5.800 121,278,826 692,535,518 5.7103 2.122 2.122 2.141 2.104 2.159 325,739,198 2.1260 0.00%
2005-06-22 0 5.700 5.600 5.650 5.550 5.750 174,399,610 984,299,390 5.6439 2.122 2.085 2.104 2.066 2.141 468,414,734 2.1013 1.79%
2005-06-21 0 5.600 5.550 5.600 5.450 5.650 128,359,350 713,999,448 5.5625 2.085 2.066 2.085 2.029 2.104 344,756,567 2.0710 0.90%
2005-06-20 0 5.550 5.550 5.600 5.450 5.600 122,142,000 677,163,036 5.5441 2.066 2.066 2.085 2.029 2.085 328,057,571 2.0642 3.74%
2005-06-17 0 5.350 5.350 5.400 5.350 5.500 140,257,406 759,847,491 5.4175 1.992 1.992 2.011 1.992 2.048 376,713,202 2.0170 -1.83%
2005-06-16 0 5.450 5.450 5.500 5.300 5.500 115,653,000 626,587,624 5.4178 2.029 2.029 2.048 1.973 2.048 310,628,959 2.0172 2.83%
2005-06-15 0 5.300 5.300 5.350 5.250 5.350 111,669,458 590,996,945 5.2924 1.973 1.973 1.992 1.955 1.992 299,929,681 1.9705 1.92%
2005-06-14 0 5.200 5.200 5.250 5.200 5.400 187,611,376 990,179,435 5.2778 1.936 1.936 1.955 1.936 2.011 503,899,824 1.9650 -3.70%
2005-06-13 0 5.400 5.350 5.400 5.350 5.500 66,476,280 358,457,190 5.3923 2.011 1.992 2.011 1.992 2.048 178,546,667 2.0076 -0.92%
2005-06-10 0 5.450 5.400 5.450 5.400 5.500 174,658,218 951,346,741 5.4469 2.029 2.011 2.029 2.011 2.048 469,109,322 2.0280 2.83%
2005-06-09 0 5.300 - - - - 18,089,000 95,690,010 5.2900 1.973 - - - - 48,584,708 1.9695 0.00%
2005-06-08 0 5.300 5.300 5.350 5.200 5.400 153,909,943 815,223,091 5.2968 1.973 1.973 1.992 1.936 2.011 413,382,146 1.9721 0.95%
2005-06-07 0 5.250 5.200 5.250 5.150 5.300 134,431,705 703,327,155 5.2319 1.955 1.936 1.955 1.917 1.973 361,066,125 1.9479 1.94%
2005-06-06 0 5.150 5.150 5.200 5.000 5.250 162,782,700 831,597,299 5.1086 1.917 1.917 1.936 1.862 1.955 437,213,220 1.9020 3.00%
2005-06-03 0 5.000 5.000 5.050 4.975 5.050 123,127,734 618,949,644 5.0269 1.862 1.862 1.880 1.852 1.880 330,705,125 1.8716 0.50%
2005-06-02 0 4.975 4.975 5.000 4.950 5.050 119,105,374 595,028,244 4.9958 1.852 1.852 1.862 1.843 1.880 319,901,587 1.8600 0.51%
2005-06-01 0 4.950 4.950 4.975 4.950 5.000 108,462,030 539,635,296 4.9753 1.843 1.843 1.852 1.843 1.862 291,314,946 1.8524 -0.50%
2005-05-31 0 4.975 4.975 5.000 4.925 5.000 86,348,830 429,814,301 4.9777 1.852 1.852 1.862 1.834 1.862 231,921,759 1.8533 0.51%
2005-05-30 0 4.950 4.950 4.975 4.950 5.000 53,254,800 264,254,387 4.9621 1.843 1.843 1.852 1.843 1.862 143,035,486 1.8475 0.51%
2005-05-27 0 4.925 4.925 4.950 4.900 4.950 87,547,382 430,732,518 4.9200 1.834 1.834 1.843 1.824 1.843 235,140,914 1.8318 1.55%
2005-05-26 0 4.850 4.850 4.875 4.850 4.900 77,533,500 376,921,644 4.8614 1.806 1.806 1.815 1.806 1.824 208,244,925 1.8100 0.52%
2005-05-25 0 4.825 4.825 4.850 4.800 4.850 85,538,000 413,022,792 4.8285 1.796 1.796 1.806 1.787 1.806 229,743,974 1.7978 0.00%
2005-05-24 0 4.825 4.825 4.850 4.800 4.850 65,847,265 318,478,255 4.8366 1.796 1.796 1.806 1.787 1.806 176,857,214 1.8008 1.05%
2005-05-23 0 4.775 4.775 4.800 4.775 4.850 62,634,000 300,409,750 4.7963 1.778 1.778 1.787 1.778 1.806 168,226,801 1.7857 -1.55%
2005-05-20 0 4.850 4.825 4.850 4.775 4.850 80,907,342 389,141,380 4.8097 1.806 1.796 1.806 1.778 1.806 217,306,627 1.7907 1.57%
2005-05-19 0 4.775 4.750 4.775 4.750 4.800 57,381,773 273,769,800 4.7710 1.778 1.769 1.778 1.769 1.787 154,120,000 1.7763 0.53%
2005-05-18 0 4.750 4.725 4.750 4.725 4.775 63,305,709 300,410,142 4.7454 1.769 1.759 1.769 1.759 1.778 170,030,924 1.7668 1.06%
2005-05-17 0 4.700 4.700 4.725 4.675 4.775 99,029,455 467,492,084 4.7207 1.750 1.750 1.759 1.741 1.778 265,980,273 1.7576 -1.57%
2005-05-13 0 4.775 4.775 4.800 4.775 4.825 64,209,918 307,447,366 4.7882 1.778 1.778 1.787 1.778 1.796 172,459,512 1.7827 -2.05%
2005-05-12 0 4.875 4.850 4.875 4.850 4.925 90,256,500 440,712,248 4.8829 1.815 1.806 1.815 1.806 1.834 242,417,253 1.8180 0.00%
2005-05-11 0 4.875 4.875 4.900 4.825 4.925 92,212,000 449,411,150 4.8737 1.815 1.815 1.824 1.796 1.834 247,669,473 1.8146 0.52%
2005-05-10 0 4.850 4.850 4.875 4.825 4.875 82,572,186 400,784,273 4.8537 1.806 1.806 1.815 1.796 1.815 221,778,183 1.8071 0.52%
2005-05-09 0 4.825 4.800 4.825 4.775 4.850 85,716,395 411,633,563 4.8023 1.796 1.787 1.796 1.778 1.806 230,223,120 1.7880 1.58%
2005-05-06 0 4.750 4.750 4.775 4.750 4.800 47,916,820 228,522,837 4.7692 1.769 1.769 1.778 1.769 1.787 128,698,364 1.7756 0.00%
2005-05-05 0 4.750 4.750 4.775 4.725 4.775 79,336,430 377,506,357 4.7583 1.769 1.769 1.778 1.759 1.778 213,087,362 1.7716 1.06%
2005-05-04 0 4.700 4.675 4.700 4.650 4.700 61,493,325 287,844,666 4.6809 1.750 1.741 1.750 1.731 1.750 165,163,096 1.7428 0.00%
2005-05-03 0 4.700 4.675 4.700 4.650 4.725 93,842,146 439,307,536 4.6813 1.750 1.741 1.750 1.731 1.759 252,047,833 1.7430 0.53%
2005-04-29 0 4.675 4.650 4.675 4.650 4.725 151,131,968 707,453,243 4.6810 1.741 1.731 1.741 1.731 1.759 405,920,865 1.7428 -2.09%
2005-04-28 0 4.775 4.775 4.800 4.750 4.800 62,051,475 295,974,773 4.7698 1.778 1.778 1.787 1.769 1.787 166,662,214 1.7759 -1.04%
2005-04-27 0 4.825 4.825 4.850 4.825 4.875 37,909,700 183,901,267 4.8510 1.796 1.796 1.806 1.796 1.815 101,820,538 1.8061 -1.03%
2005-04-26 0 4.875 4.850 4.875 4.800 4.900 117,618,000 570,855,600 4.8535 1.815 1.806 1.815 1.787 1.824 315,906,694 1.8070 2.09%
2005-04-25 0 4.775 4.775 4.800 4.750 4.825 62,128,906 297,507,389 4.7886 1.778 1.778 1.787 1.769 1.796 166,870,184 1.7829 -0.52%
2005-04-22 0 4.800 4.775 4.800 4.750 4.800 92,385,969 441,205,350 4.7757 1.787 1.778 1.787 1.769 1.787 248,136,731 1.7781 1.35%
2005-04-21 0 4.875 4.850 4.875 4.775 4.900 133,438,223 646,281,112 4.8433 1.763 1.754 1.763 1.727 1.772 368,909,759 1.7519 1.56%
2005-04-20 0 4.800 4.800 4.825 4.800 4.850 67,120,600 323,355,235 4.8175 1.736 1.736 1.745 1.736 1.754 185,564,854 1.7425 0.52%
2005-04-19 0 4.775 4.750 4.775 4.725 4.800 52,522,808 250,064,474 4.7611 1.727 1.718 1.727 1.709 1.736 145,207,093 1.7221 2.14%
2005-04-18 0 4.675 4.700 4.725 4.675 4.775 172,167,341 812,502,374 4.7193 1.691 1.700 1.709 1.691 1.727 475,982,151 1.7070 -2.60%
2005-04-15 0 4.800 4.775 4.800 4.775 4.875 116,857,523 562,840,028 4.8165 1.736 1.727 1.736 1.727 1.763 323,069,955 1.7422 -0.52%
2005-04-14 0 4.825 4.825 4.850 4.800 4.850 91,864,100 443,487,614 4.8276 1.745 1.745 1.754 1.736 1.754 253,971,930 1.7462 -1.53%
2005-04-13 0 4.900 4.900 4.925 4.875 4.925 118,824,704 582,173,145 4.8994 1.772 1.772 1.781 1.763 1.781 328,508,519 1.7722 -0.51%
2005-04-12 0 4.925 4.925 4.950 4.925 4.975 77,296,885 381,288,807 4.9328 1.781 1.781 1.790 1.781 1.800 213,698,703 1.7842 -0.51%
2005-04-11 0 4.950 4.950 4.975 4.950 5.000 61,390,158 305,633,895 4.9785 1.790 1.790 1.800 1.790 1.809 169,722,197 1.8008 -1.00%
2005-04-08 0 5.000 5.000 5.050 4.975 5.050 58,689,000 294,723,376 5.0218 1.809 1.809 1.827 1.800 1.827 162,254,445 1.8164 0.00%
2005-04-07 0 5.000 5.000 5.050 4.975 5.050 79,248,854 397,284,834 5.0131 1.809 1.809 1.827 1.800 1.827 219,095,211 1.8133 0.50%
2005-04-06 0 4.975 4.975 5.000 4.950 5.050 117,151,102 585,495,760 4.9978 1.800 1.800 1.809 1.790 1.827 323,881,598 1.8077 -1.49%
2005-04-04 0 5.050 5.050 5.100 5.000 5.100 134,572,500 680,061,452 5.0535 1.827 1.827 1.845 1.809 1.845 372,045,636 1.8279 1.00%
2005-04-01 0 5.000 4.975 5.000 4.925 5.050 151,692,000 752,453,186 4.9604 1.809 1.800 1.809 1.781 1.827 419,375,033 1.7942 3.09%
2005-03-31 0 4.850 4.850 4.875 4.850 4.900 81,586,820 398,150,069 4.8801 1.754 1.754 1.763 1.754 1.772 225,558,865 1.7652 0.00%
2005-03-30 0 4.850 4.850 4.875 4.750 4.875 83,808,000 404,450,622 4.8259 1.754 1.754 1.763 1.718 1.763 231,699,647 1.7456 1.57%
2005-03-29 0 4.775 4.800 4.825 4.700 4.825 88,371,000 421,694,171 4.7719 1.727 1.736 1.745 1.700 1.745 244,314,737 1.7260 0.53%
2005-03-24 0 4.750 4.750 4.775 4.725 4.800 127,635,900 608,319,998 4.7661 1.718 1.718 1.727 1.709 1.736 352,868,377 1.7239 -1.55%
2005-03-23 0 4.825 4.825 4.850 4.800 4.925 163,334,000 794,498,675 4.8643 1.745 1.745 1.754 1.736 1.781 451,561,069 1.7594 -3.02%
2005-03-22 0 4.975 4.950 4.975 4.950 5.150 138,396,942 695,621,592 5.0263 1.800 1.790 1.800 1.790 1.863 382,618,874 1.8181 -2.45%
2005-03-21 0 5.100 5.050 5.100 5.050 5.150 105,114,452 534,278,524 5.0828 1.845 1.827 1.845 1.827 1.863 290,604,493 1.8385 2.00%
2005-03-18 0 5.000 5.000 5.050 4.975 5.050 106,050,000 531,614,820 5.0129 1.809 1.809 1.827 1.800 1.827 293,190,955 1.8132 1.52%
2005-03-17 0 4.925 4.925 4.950 4.850 4.975 111,603,000 549,496,868 4.9237 1.781 1.781 1.790 1.754 1.800 308,543,047 1.7809 0.00%
2005-03-16 0 4.925 4.925 4.950 4.850 4.950 92,608,000 454,723,242 4.9102 1.781 1.781 1.790 1.754 1.790 256,028,552 1.7761 0.51%
2005-03-15 0 4.900 4.900 4.925 4.900 5.050 170,099,169 841,232,021 4.9455 1.772 1.772 1.781 1.772 1.827 470,264,382 1.7888 0.00%
2005-03-14 0 4.900 4.900 4.925 4.850 4.950 72,160,922 353,451,694 4.8981 1.772 1.772 1.781 1.754 1.790 199,499,572 1.7717 1.03%
2005-03-11 0 4.850 4.850 4.875 4.850 4.900 77,525,400 378,321,340 4.8800 1.754 1.754 1.763 1.754 1.772 214,330,467 1.7651 -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 1.790 1.781 1.790 1.763 1.827 619,476,469 1.7853 -0.50%
2005-03-09 0 4.975 4.975 5.000 4.975 5.100 193,600,561 973,169,793 5.0267 1.800 1.800 1.809 1.800 1.845 535,237,466 1.8182 0.00%
2005-03-08 0 4.975 4.950 4.975 4.825 4.975 198,743,922 977,852,085 4.9202 1.800 1.790 1.800 1.745 1.800 549,457,051 1.7797 3.65%
2005-03-07 0 4.800 4.800 4.825 4.800 4.850 84,927,000 408,103,031 4.8053 1.736 1.736 1.745 1.736 1.754 234,793,288 1.7381 1.59%
2005-03-04 0 4.725 4.725 4.750 4.700 4.825 134,955,047 644,046,466 4.7723 1.709 1.709 1.718 1.700 1.745 373,103,244 1.7262 -0.53%
2005-03-03 0 4.750 4.750 4.775 4.725 4.825 141,308,300 675,736,901 4.7820 1.718 1.718 1.727 1.709 1.745 390,667,755 1.7297 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 1.700 1.700 1.709 1.700 1.772 650,864,025 1.7357 -4.57%
2005-03-01 0 4.925 4.900 4.925 4.850 4.925 113,542,500 556,420,890 4.9006 1.781 1.772 1.781 1.754 1.781 313,905,082 1.7726 0.00%
2005-02-28 0 4.925 4.900 4.925 4.900 4.975 200,336,953 989,496,843 4.9392 1.781 1.772 1.781 1.772 1.800 553,861,221 1.7865 2.60%
2005-02-25 0 4.800 4.800 4.825 4.775 4.850 134,545,902 646,329,970 4.8038 1.736 1.736 1.745 1.727 1.754 371,972,102 1.7376 2.67%
2005-02-24 0 4.675 4.675 4.700 4.675 4.700 56,722,200 266,132,775 4.6919 1.691 1.691 1.700 1.691 1.700 156,816,935 1.6971 0.54%
2005-02-23 0 4.650 4.650 4.675 4.625 4.700 73,884,400 345,158,020 4.6716 1.682 1.682 1.691 1.673 1.700 204,264,383 1.6898 -1.06%
2005-02-22 0 4.700 4.675 4.700 4.675 4.725 81,219,933 381,033,643 4.6914 1.700 1.691 1.700 1.691 1.709 224,544,552 1.6969 0.53%
2005-02-21 0 4.675 4.675 4.700 4.650 4.700 50,151,000 234,355,371 4.6730 1.691 1.691 1.700 1.682 1.700 138,649,878 1.6903 1.08%
2005-02-18 0 4.625 4.625 4.650 4.600 4.650 61,445,478 284,541,656 4.6308 1.673 1.673 1.682 1.664 1.682 169,875,138 1.6750 -0.54%
2005-02-17 0 4.650 4.650 4.675 4.625 4.700 116,052,883 539,776,158 4.6511 1.682 1.682 1.691 1.673 1.700 320,845,408 1.6824 1.09%
2005-02-16 0 4.600 4.575 4.600 4.575 4.650 103,963,642 478,731,161 4.6048 1.664 1.655 1.664 1.655 1.682 287,422,908 1.6656 -0.54%
2005-02-15 0 4.625 4.600 4.625 4.575 4.625 136,224,200 625,724,370 4.5933 1.673 1.664 1.673 1.655 1.673 376,612,006 1.6615 1.09%
2005-02-14 0 4.575 4.575 4.600 4.550 4.600 149,070,256 682,257,118 4.5767 1.655 1.655 1.664 1.646 1.664 412,126,833 1.6555 2.81%
2005-02-08 0 4.450 4.450 4.475 4.450 4.475 53,670,292 239,602,678 4.4643 1.610 1.610 1.619 1.610 1.619 148,379,483 1.6148 0.56%
2005-02-07 0 4.425 4.425 4.450 4.400 4.475 155,115,516 686,899,007 4.4283 1.601 1.601 1.610 1.592 1.619 428,839,851 1.6018 1.72%
2005-02-04 0 4.350 4.325 4.350 4.325 4.375 83,025,620 361,302,987 4.3517 1.573 1.564 1.573 1.564 1.582 229,536,641 1.5741 1.16%
2005-02-03 0 4.300 4.300 4.325 4.300 4.350 50,230,300 216,604,256 4.3122 1.555 1.555 1.564 1.555 1.573 138,869,115 1.5598 -0.58%
2005-02-02 0 4.325 4.300 4.325 4.275 4.350 83,673,900 360,439,493 4.3077 1.564 1.555 1.564 1.546 1.573 231,328,907 1.5581 0.58%
2005-02-01 0 4.300 4.300 4.325 4.300 4.375 82,161,752 355,782,944 4.3303 1.555 1.555 1.564 1.555 1.582 227,148,350 1.5663 -0.58%
2005-01-31 0 4.325 4.300 4.325 4.275 4.325 55,886,006 240,778,126 4.3084 1.564 1.555 1.564 1.546 1.564 154,505,153 1.5584 0.00%
2005-01-28 0 4.325 4.300 4.325 4.275 4.350 56,725,506 244,698,716 4.3137 1.564 1.555 1.564 1.546 1.573 156,826,075 1.5603 0.58%
2005-01-27 0 4.300 4.300 4.325 4.300 4.375 117,360,873 509,307,761 4.3397 1.555 1.555 1.564 1.555 1.582 324,461,541 1.5697 0.00%
2005-01-26 0 4.300 4.275 4.300 4.275 4.325 104,421,310 449,139,524 4.3012 1.555 1.546 1.555 1.546 1.564 288,688,200 1.5558 0.58%
2005-01-25 0 4.275 4.275 4.300 4.225 4.300 86,480,965 368,730,757 4.2637 1.546 1.546 1.555 1.528 1.555 239,089,455 1.5422 1.79%
2005-01-24 0 4.200 4.200 4.225 4.200 4.275 64,430,940 272,796,749 4.2339 1.519 1.519 1.528 1.519 1.546 178,128,890 1.5315 0.00%
2005-01-21 0 4.200 4.200 4.225 4.200 4.250 38,362,000 161,924,419 4.2210 1.519 1.519 1.528 1.519 1.537 106,057,439 1.5268 -0.59%
2005-01-20 0 4.225 4.225 4.250 4.200 4.275 65,800,100 278,813,838 4.2373 1.528 1.528 1.537 1.519 1.546 181,914,136 1.5327 -0.59%
2005-01-19 0 4.250 4.250 4.275 4.225 4.300 134,841,940 575,616,092 4.2688 1.537 1.537 1.546 1.528 1.555 372,790,543 1.5441 1.19%
2005-01-18 0 4.200 4.200 4.225 4.150 4.225 128,223,200 538,437,386 4.1992 1.519 1.519 1.528 1.501 1.528 354,492,055 1.5189 1.20%
2005-01-17 0 4.150 4.150 4.175 4.150 4.200 88,384,989 368,187,052 4.1657 1.501 1.501 1.510 1.501 1.519 244,353,412 1.5068 1.22%
2005-01-14 0 4.100 4.100 4.125 4.100 4.150 82,185,143 338,948,069 4.1242 1.483 1.483 1.492 1.483 1.501 227,213,018 1.4918 0.00%
2005-01-13 0 4.100 4.100 4.125 4.075 4.150 78,928,100 324,905,836 4.1165 1.483 1.483 1.492 1.474 1.501 218,208,439 1.4890 0.61%
2005-01-12 0 4.075 4.050 4.075 4.000 4.075 76,682,000 310,103,648 4.0440 1.474 1.465 1.474 1.447 1.474 211,998,763 1.4628 1.24%
2005-01-11 0 4.025 4.025 4.050 4.000 4.075 116,099,317 467,297,002 4.0250 1.456 1.456 1.465 1.447 1.474 320,973,782 1.4559 0.00%
2005-01-10 0 4.025 4.025 4.050 4.000 4.050 87,924,500 355,379,395 4.0419 1.456 1.456 1.465 1.447 1.465 243,080,321 1.4620 0.00%
2005-01-07 0 4.025 4.025 4.050 4.000 4.100 106,078,800 430,498,960 4.0583 1.456 1.456 1.465 1.447 1.483 293,270,577 1.4679 0.00%
2005-01-06 0 4.025 4.025 4.050 4.025 4.075 109,432,512 443,100,026 4.0491 1.456 1.456 1.465 1.456 1.474 302,542,411 1.4646 -1.23%
2005-01-05 0 4.075 4.050 4.075 4.050 4.125 146,633,859 598,477,338 4.0814 1.474 1.465 1.474 1.465 1.492 405,391,052 1.4763 -1.81%
2005-01-04 0 4.150 4.125 4.150 4.100 4.175 107,037,842 442,668,359 4.1356 1.501 1.492 1.501 1.483 1.510 295,921,990 1.4959 -1.19%
2005-01-03 0 4.200 4.175 4.200 4.150 4.225 63,756,000 267,242,650 4.1916 1.519 1.510 1.519 1.501 1.528 176,262,918 1.5162 1.20%
2004-12-31 0 4.150 4.125 4.150 4.125 4.175 44,997,571 187,119,652 4.1584 1.501 1.492 1.501 1.492 1.510 124,402,459 1.5041 0.00%
2004-12-30 0 4.150 4.125 4.150 4.125 4.225 62,002,000 258,677,700 4.1721 1.501 1.492 1.501 1.492 1.528 171,413,725 1.5091 -0.60%
2004-12-29 0 4.175 4.175 4.200 4.175 4.225 76,377,000 319,512,625 4.1834 1.510 1.510 1.519 1.510 1.528 211,155,545 1.5132 0.60%
2004-12-28 0 4.150 4.150 4.175 4.125 4.200 86,077,700 358,607,870 4.1661 1.501 1.501 1.510 1.492 1.519 237,974,569 1.5069 0.00%
2004-12-24 0 4.150 4.150 4.175 4.125 4.225 81,089,298 338,813,078 4.1783 1.501 1.501 1.510 1.492 1.528 224,183,392 1.5113 -0.60%
2004-12-23 0 4.175 4.175 4.200 4.150 4.225 80,999,500 338,016,013 4.1731 1.510 1.510 1.519 1.501 1.528 223,935,132 1.5094 0.60%
2004-12-22 0 4.150 4.150 4.175 4.150 4.225 82,467,000 345,193,177 4.1858 1.501 1.501 1.510 1.501 1.528 227,992,253 1.5141 -0.60%
2004-12-21 0 4.175 4.175 4.200 4.175 4.250 107,869,932 454,710,640 4.2154 1.510 1.510 1.519 1.510 1.537 298,222,427 1.5247 -1.18%
2004-12-20 0 4.225 4.200 4.225 4.175 4.225 87,603,000 367,785,876 4.1983 1.528 1.519 1.528 1.510 1.528 242,191,487 1.5186 0.60%
2004-12-17 0 4.200 4.175 4.200 4.175 4.200 62,770,100 263,207,983 4.1932 1.519 1.510 1.519 1.510 1.519 173,537,252 1.5167 0.60%
2004-12-16 0 4.175 4.150 4.200 4.150 4.225 66,377,247 277,124,090 4.1750 1.510 1.501 1.519 1.501 1.528 183,509,745 1.5101 0.00%
2004-12-15 0 4.175 4.150 4.175 4.100 4.175 124,887,461 517,757,091 4.1458 1.510 1.501 1.510 1.483 1.510 345,269,910 1.4996 1.83%
2004-12-14 0 4.100 4.075 4.100 4.075 4.125 74,741,783 306,162,794 4.0963 1.483 1.474 1.483 1.474 1.492 206,634,745 1.4817 0.61%
2004-12-13 0 4.075 4.075 4.100 4.050 4.100 56,878,334 231,935,251 4.0777 1.474 1.474 1.483 1.465 1.483 157,248,591 1.4750 -0.61%
2004-12-10 0 4.100 4.050 4.100 4.050 4.150 89,919,392 368,621,108 4.0995 1.483 1.465 1.483 1.465 1.501 248,595,496 1.4828 -1.20%
2004-12-09 0 4.150 4.125 4.150 4.100 4.150 84,093,361 347,122,955 4.1278 1.501 1.492 1.501 1.483 1.501 232,488,569 1.4931 0.61%
2004-12-08 0 4.125 4.125 4.175 4.125 4.250 144,070,385 602,904,643 4.1848 1.492 1.492 1.510 1.492 1.537 398,303,948 1.5137 -3.51%
2004-12-07 0 4.275 4.250 4.275 4.250 4.300 78,258,867 333,960,764 4.2674 1.546 1.537 1.546 1.537 1.555 216,358,245 1.5436 -0.58%
2004-12-06 0 4.300 4.275 4.300 4.200 4.300 104,531,783 444,247,696 4.2499 1.555 1.546 1.555 1.519 1.555 288,993,619 1.5372 1.18%
2004-12-03 0 4.250 4.225 4.250 4.175 4.300 230,989,856 978,294,021 4.2352 1.537 1.528 1.537 1.510 1.555 638,605,718 1.5319 -1.16%
2004-12-02 0 4.300 4.300 4.325 4.300 4.400 101,853,500 443,061,815 4.3500 1.555 1.555 1.564 1.555 1.592 281,589,108 1.5734 -1.71%
2004-12-01 0 4.375 4.350 4.375 4.325 4.375 53,003,000 230,438,643 4.3477 1.582 1.573 1.582 1.564 1.582 146,534,655 1.5726 0.00%
2004-11-30 0 4.375 4.375 4.400 4.350 4.400 51,276,434 224,364,805 4.3756 1.582 1.582 1.592 1.573 1.592 141,761,307 1.5827 0.00%
2004-11-29 0 4.375 4.375 4.400 4.375 4.425 73,951,104 324,599,108 4.3894 1.582 1.582 1.592 1.582 1.601 204,448,796 1.5877 1.16%
2004-11-26 0 4.325 4.325 4.350 4.325 4.375 72,767,500 316,514,977 4.3497 1.564 1.564 1.573 1.564 1.582 201,176,547 1.5733 -1.14%
2004-11-25 0 4.375 4.350 4.375 4.325 4.400 75,369,765 329,294,793 4.3691 1.582 1.573 1.582 1.564 1.592 208,370,894 1.5803 0.57%
2004-11-24 0 4.350 4.350 4.375 4.350 4.400 125,488,600 548,571,460 4.3715 1.573 1.573 1.582 1.573 1.592 346,931,848 1.5812 0.58%
2004-11-23 0 4.325 4.300 4.325 4.275 4.350 88,525,950 382,271,435 4.3182 1.564 1.555 1.564 1.546 1.573 244,743,119 1.5619 1.17%
2004-11-22 0 4.275 4.250 4.275 4.225 4.300 66,532,062 283,274,094 4.2577 1.546 1.537 1.546 1.528 1.555 183,937,754 1.5401 1.18%
2004-11-19 0 4.225 4.225 4.250 4.225 4.275 30,861,000 130,915,754 4.2421 1.528 1.528 1.537 1.528 1.546 85,319,812 1.5344 -0.59%
2004-11-18 0 4.250 4.225 4.250 4.225 4.300 31,550,000 134,128,440 4.2513 1.537 1.528 1.537 1.528 1.555 87,224,655 1.5377 0.00%
2004-11-17 0 4.250 4.225 4.250 4.200 4.250 31,250,000 132,121,900 4.2279 1.537 1.528 1.537 1.519 1.537 86,395,260 1.5293 1.19%
2004-11-16 0 4.200 4.225 4.250 4.200 4.300 60,146,238 255,909,281 4.2548 1.519 1.528 1.537 1.519 1.555 166,283,196 1.5390 -1.75%
2004-11-15 0 4.275 4.275 4.300 4.225 4.300 110,093,231 468,873,246 4.2589 1.546 1.546 1.555 1.528 1.555 304,369,066 1.5405 1.79%
2004-11-12 0 4.200 4.200 4.225 4.150 4.225 91,196,563 382,948,650 4.1992 1.519 1.519 1.528 1.501 1.528 252,126,425 1.5189 0.00%
2004-11-11 0 4.200 4.200 4.225 4.175 4.250 41,485,538 174,327,025 4.2021 1.519 1.519 1.528 1.510 1.537 114,692,923 1.5199 -0.59%
2004-11-10 0 4.225 4.200 4.225 4.150 4.225 99,780,475 418,764,552 4.1969 1.528 1.519 1.528 1.501 1.528 275,857,923 1.5180 0.00%
2004-11-09 0 4.225 4.225 4.250 4.200 4.250 55,028,939 232,136,363 4.2184 1.528 1.528 1.537 1.519 1.537 152,135,664 1.5259 0.00%
2004-11-08 0 4.225 4.225 4.250 4.200 4.250 63,780,000 269,116,754 4.2195 1.528 1.528 1.537 1.519 1.537 176,329,270 1.5262 -0.59%
2004-11-05 0 4.250 4.225 4.250 4.200 4.250 65,539,300 276,818,855 4.2237 1.537 1.528 1.537 1.519 1.537 181,193,116 1.5278 1.19%
2004-11-04 0 4.200 4.175 4.200 4.150 4.250 56,243,000 235,915,429 4.1946 1.519 1.510 1.519 1.501 1.537 155,492,116 1.5172 0.00%
2004-11-03 0 4.200 4.175 4.200 4.150 4.225 105,839,982 443,294,260 4.1883 1.519 1.510 1.519 1.501 1.528 292,610,329 1.5150 1.20%
2004-11-02 0 4.150 4.150 4.175 4.075 4.175 70,790,380 292,536,301 4.1324 1.501 1.501 1.510 1.474 1.510 195,710,505 1.4947 1.22%
2004-11-01 0 4.100 4.075 4.100 4.050 4.125 46,981,720 191,904,232 4.0847 1.483 1.474 1.483 1.465 1.492 129,887,933 1.4775 0.61%
2004-10-29 0 4.075 4.050 4.075 4.025 4.125 135,355,004 551,796,842 4.0767 1.474 1.465 1.474 1.456 1.492 374,208,985 1.4746 -2.40%
2004-10-28 0 4.175 4.150 4.200 4.125 4.200 84,288,878 350,750,794 4.1613 1.510 1.501 1.519 1.492 1.519 233,029,105 1.5052 0.60%
2004-10-27 0 4.150 4.125 4.150 4.125 4.200 118,669,322 493,547,538 4.1590 1.501 1.492 1.501 1.492 1.519 328,078,942 1.5044 0.61%
2004-10-26 0 4.125 4.100 4.125 4.100 4.150 62,746,000 258,790,381 4.1244 1.492 1.483 1.492 1.483 1.501 173,470,624 1.4918 0.00%
2004-10-25 0 4.125 4.100 4.125 4.100 4.175 105,895,300 438,152,281 4.1376 1.492 1.483 1.492 1.483 1.510 292,763,264 1.4966 0.00%
2004-10-21 0 4.125 4.125 4.150 4.100 4.150 83,672,736 345,707,621 4.1317 1.492 1.492 1.501 1.483 1.501 231,325,689 1.4945 0.61%
2004-10-20 0 4.100 4.075 4.100 4.075 4.175 86,502,000 356,340,850 4.1195 1.483 1.474 1.483 1.474 1.510 239,147,609 1.4900 -1.80%
2004-10-19 0 4.175 4.150 4.175 4.125 4.200 73,529,785 306,300,904 4.1657 1.510 1.501 1.510 1.492 1.519 203,283,997 1.5068 0.60%
2004-10-18 0 4.150 4.125 4.150 4.125 4.200 60,056,188 249,432,365 4.1533 1.501 1.492 1.501 1.492 1.519 166,034,239 1.5023 0.00%
2004-10-15 0 4.150 4.150 4.175 4.100 4.175 68,088,967 282,128,141 4.1435 1.501 1.501 1.510 1.483 1.510 188,242,048 1.4988 0.61%
2004-10-14 0 4.125 4.100 4.125 4.100 4.175 122,650,000 506,835,639 4.1324 1.492 1.483 1.492 1.483 1.510 339,084,117 1.4947 -2.37%
2004-10-13 0 4.225 4.200 4.225 4.200 4.300 128,928,750 545,702,044 4.2326 1.528 1.519 1.528 1.519 1.555 356,442,652 1.5310 -1.17%
2004-10-12 0 4.275 4.250 4.275 4.250 4.300 86,378,096 369,684,956 4.2798 1.546 1.537 1.546 1.537 1.555 238,805,058 1.5481 0.59%
2004-10-11 0 4.250 4.250 4.275 4.250 4.300 67,695,145 289,267,524 4.2731 1.537 1.537 1.546 1.537 1.555 187,153,269 1.5456 0.00%
2004-10-08 0 4.250 4.250 4.275 4.250 4.325 175,489,816 751,935,453 4.2848 1.537 1.537 1.546 1.537 1.564 485,167,625 1.5498 -1.16%
2004-10-07 0 4.300 4.275 4.300 4.225 4.300 142,734,418 609,382,130 4.2693 1.555 1.546 1.555 1.528 1.555 394,610,469 1.5443 2.38%
2004-10-06 0 4.200 4.200 4.225 4.200 4.250 168,999,575 714,777,565 4.2295 1.519 1.519 1.528 1.519 1.537 467,224,392 1.5298 0.60%
2004-10-05 0 4.175 4.175 4.200 4.175 4.250 83,970,751 353,965,270 4.2153 1.510 1.510 1.519 1.510 1.537 232,149,596 1.5247 -1.76%
2004-10-04 0 4.250 4.225 4.250 4.225 4.275 217,488,788 921,596,637 4.2374 1.537 1.528 1.537 1.528 1.546 601,280,013 1.5327 1.80%
2004-09-30 0 4.175 4.150 4.175 4.125 4.200 189,829,977 790,970,231 4.1667 1.510 1.501 1.510 1.492 1.519 524,813,128 1.5071 1.83%
2004-09-28 0 4.100 4.100 4.125 4.025 4.125 93,467,057 382,264,876 4.0898 1.483 1.483 1.492 1.456 1.492 258,403,542 1.4793 1.86%
2004-09-27 0 4.025 4.025 4.050 4.000 4.075 94,031,181 379,550,204 4.0364 1.456 1.456 1.465 1.447 1.474 259,963,147 1.4600 0.00%
2004-09-24 0 4.025 4.025 4.050 4.025 4.150 175,658,628 717,077,277 4.0822 1.456 1.456 1.465 1.456 1.501 485,634,331 1.4766 -1.83%
2004-09-23 0 4.100 4.100 4.125 4.050 4.150 141,533,354 581,587,973 4.1092 1.483 1.483 1.492 1.465 1.501 391,289,950 1.4863 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 1.474 1.474 1.483 1.474 1.519 682,502,373 1.4938 0.00%
2004-09-21 0 4.075 4.050 4.075 4.025 4.125 212,509,007 869,423,673 4.0912 1.474 1.465 1.474 1.456 1.492 587,512,670 1.4798 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 1.474 1.465 1.474 1.447 1.483 720,330,174 1.4677 1.24%
2004-09-17 0 4.025 4.000 4.025 4.000 4.050 135,861,916 545,943,463 4.0184 1.456 1.447 1.456 1.447 1.465 375,610,418 1.4535 1.26%
2004-09-16 0 3.975 3.950 3.975 3.875 4.000 114,386,751 450,538,365 3.9387 1.438 1.429 1.438 1.402 1.447 316,239,139 1.4247 1.92%
2004-09-15 0 3.900 3.875 3.900 3.850 3.925 55,214,726 214,457,653 3.8841 1.411 1.402 1.411 1.393 1.420 152,649,300 1.4049 -0.64%
2004-09-14 0 3.925 3.900 3.925 3.875 3.950 59,684,532 233,804,537 3.9173 1.420 1.411 1.420 1.402 1.429 165,006,741 1.4169 1.29%
2004-09-13 0 3.875 3.850 3.875 3.825 3.900 53,289,573 206,344,878 3.8721 1.402 1.393 1.402 1.384 1.411 147,326,929 1.4006 0.00%
2004-09-10 0 3.875 3.850 3.875 3.800 3.875 79,344,200 304,782,869 3.8413 1.402 1.393 1.402 1.374 1.402 219,358,809 1.3894 0.65%
2004-09-09 0 3.850 3.825 3.850 3.825 3.925 116,918,540 453,034,750 3.8748 1.393 1.384 1.393 1.384 1.420 323,238,646 1.4015 -1.68%
2004-09-08 0 4.025 4.025 4.050 4.025 4.150 189,548,239 775,819,687 4.0930 1.416 1.416 1.425 1.416 1.460 538,658,292 1.4403 -1.23%
2004-09-07 0 4.075 4.050 4.075 4.025 4.075 77,868,312 315,027,312 4.0456 1.434 1.425 1.434 1.416 1.434 221,286,213 1.4236 0.62%
2004-09-06 0 4.050 4.025 4.050 3.950 4.075 140,566,137 565,415,546 4.0224 1.425 1.416 1.425 1.390 1.434 399,460,927 1.4154 1.89%
2004-09-03 0 3.975 3.950 3.975 3.950 4.000 51,626,937 204,643,377 3.9639 1.399 1.390 1.399 1.390 1.408 146,713,458 1.3949 0.00%
2004-09-02 0 3.975 3.950 3.975 3.950 4.000 49,182,179 195,475,334 3.9745 1.399 1.390 1.399 1.390 1.408 139,765,944 1.3986 0.00%
2004-09-01 0 3.975 3.950 3.975 3.925 3.975 64,185,809 254,006,208 3.9574 1.399 1.390 1.399 1.381 1.399 182,403,268 1.3926 1.27%
2004-08-31 0 3.925 3.900 3.925 3.900 3.950 41,431,961 162,379,672 3.9192 1.381 1.372 1.381 1.372 1.390 117,741,370 1.3791 -0.63%
2004-08-30 0 3.950 3.925 3.950 3.875 3.950 65,721,170 257,746,124 3.9218 1.390 1.381 1.390 1.364 1.390 186,766,458 1.3800 1.94%
2004-08-27 0 3.875 3.875 3.900 3.875 3.950 101,599,917 396,640,061 3.9039 1.364 1.364 1.372 1.364 1.390 288,726,701 1.3738 0.00%
2004-08-26 0 3.875 3.875 3.900 3.850 3.925 134,168,302 521,234,981 3.8849 1.364 1.364 1.372 1.355 1.381 381,279,556 1.3671 0.00%
2004-08-25 0 3.875 3.875 3.900 3.800 3.900 117,433,632 452,456,512 3.8529 1.364 1.364 1.372 1.337 1.372 333,722,961 1.3558 1.97%
2004-08-24 0 3.800 3.800 3.825 3.725 3.825 78,524,000 296,847,862 3.7803 1.337 1.337 1.346 1.311 1.346 223,149,547 1.3303 -0.65%
2004-08-23 0 3.825 3.800 3.825 3.800 3.850 33,303,049 127,235,390 3.8205 1.346 1.337 1.346 1.337 1.355 94,640,623 1.3444 0.66%
2004-08-20 0 3.800 3.800 3.825 3.775 3.850 63,520,000 242,313,425 3.8148 1.337 1.337 1.346 1.328 1.355 180,511,172 1.3424 0.00%
2004-08-19 0 3.800 3.775 3.800 3.750 3.825 103,055,300 390,198,895 3.7863 1.337 1.328 1.337 1.320 1.346 292,862,609 1.3324 2.01%
2004-08-18 0 3.725 3.700 3.725 3.650 3.750 76,151,200 281,659,860 3.6987 1.311 1.302 1.311 1.284 1.320 216,406,523 1.3015 1.36%
2004-08-17 0 3.675 3.650 3.675 3.650 3.725 46,705,000 171,810,875 3.6786 1.293 1.284 1.293 1.284 1.311 132,726,295 1.2945 0.00%
2004-08-16 0 3.675 3.650 3.675 3.625 3.675 69,267,000 252,401,775 3.6439 1.293 1.284 1.293 1.276 1.293 196,842,999 1.2822 0.68%
2004-08-13 0 3.650 3.650 3.675 3.600 3.675 128,278,866 468,024,707 3.6485 1.284 1.284 1.293 1.267 1.293 364,542,953 1.2839 -0.68%
2004-08-12 0 3.675 3.675 3.700 3.625 3.700 119,156,700 436,570,798 3.6638 1.293 1.293 1.302 1.276 1.302 338,619,577 1.2893 -0.68%
2004-08-11 0 3.700 3.700 3.725 3.700 3.825 74,152,500 277,254,913 3.7390 1.302 1.302 1.311 1.302 1.346 210,726,616 1.3157 -2.63%
2004-08-10 0 3.800 3.775 3.800 3.725 3.825 72,572,349 274,157,392 3.7777 1.337 1.328 1.337 1.311 1.346 206,236,142 1.3293 0.00%
2004-08-09 0 3.800 3.800 3.825 3.775 3.850 59,857,000 228,449,006 3.8166 1.337 1.337 1.346 1.328 1.355 170,101,656 1.3430 -1.94%
2004-08-06 0 3.875 3.850 3.875 3.850 3.900 33,007,000 127,811,050 3.8722 1.364 1.355 1.364 1.355 1.372 93,799,311 1.3626 -0.64%
2004-08-05 0 3.900 3.875 3.900 3.850 3.900 41,195,000 159,658,775 3.8757 1.372 1.364 1.372 1.355 1.372 117,067,974 1.3638 0.00%
2004-08-04 0 3.900 3.875 3.900 3.850 3.900 64,512,764 249,916,367 3.8739 1.372 1.364 1.372 1.355 1.372 183,332,409 1.3632 0.65%
2004-08-03 0 3.875 3.875 3.900 3.850 3.925 134,368,696 522,564,636 3.8890 1.364 1.364 1.372 1.355 1.381 381,849,036 1.3685 0.00%
2004-08-02 0 3.875 3.875 3.900 3.850 3.900 64,935,662 251,649,229 3.8754 1.364 1.364 1.372 1.355 1.372 184,534,201 1.3637 0.00%
2004-07-30 0 3.875 3.850 3.875 3.850 3.900 65,787,482 254,763,463 3.8725 1.364 1.355 1.364 1.355 1.372 186,954,903 1.3627 0.65%
2004-07-29 0 3.850 3.825 3.850 3.825 3.875 68,870,782 264,655,987 3.8428 1.355 1.346 1.355 1.346 1.364 195,717,027 1.3522 -0.65%
2004-07-28 0 3.875 3.850 3.875 3.825 3.900 68,139,620 262,546,579 3.8531 1.364 1.355 1.364 1.346 1.372 193,639,210 1.3559 0.65%
2004-07-27 0 3.850 3.850 3.875 3.800 3.875 82,541,600 316,947,715 3.8399 1.355 1.355 1.364 1.337 1.364 234,566,765 1.3512 0.00%
2004-07-26 0 3.850 3.825 3.850 3.775 3.850 65,633,850 250,176,723 3.8117 1.355 1.346 1.355 1.328 1.355 186,518,312 1.3413 -0.65%
2004-07-23 0 3.875 3.850 3.875 3.825 3.875 58,910,000 227,274,236 3.8580 1.364 1.355 1.364 1.346 1.364 167,410,471 1.3576 -0.64%
2004-07-22 0 3.900 3.875 3.900 3.850 3.925 73,720,065 286,612,342 3.8878 1.372 1.364 1.372 1.355 1.381 209,497,722 1.3681 -0.64%
2004-07-21 0 3.925 3.900 3.925 3.900 3.975 116,688,366 458,056,473 3.9255 1.381 1.372 1.381 1.372 1.399 331,605,064 1.3813 0.64%
2004-07-20 0 3.900 3.875 3.900 3.825 3.900 129,654,013 502,187,380 3.8733 1.372 1.364 1.372 1.346 1.372 368,450,847 1.3630 1.30%
2004-07-19 0 3.850 3.850 3.875 3.750 3.875 180,743,103 690,370,652 3.8196 1.355 1.355 1.364 1.320 1.364 513,635,851 1.3441 2.67%
2004-07-16 0 3.750 3.725 3.750 3.650 3.775 73,469,270 274,560,994 3.7371 1.320 1.311 1.320 1.284 1.328 208,785,013 1.3150 2.04%
2004-07-15 0 3.675 3.650 3.675 3.600 3.700 70,097,842 256,650,337 3.6613 1.293 1.284 1.293 1.267 1.302 199,204,087 1.2884 0.68%
2004-07-14 0 3.650 3.625 3.650 3.625 3.675 66,278,894 241,944,596 3.6504 1.284 1.276 1.284 1.276 1.293 188,351,398 1.2845 0.69%
2004-07-13 0 3.625 3.625 3.650 3.600 3.675 73,500,580 267,428,672 3.6385 1.276 1.276 1.284 1.267 1.293 208,873,989 1.2803 -1.36%
2004-07-12 0 3.675 3.675 3.700 3.625 3.725 56,911,164 209,241,932 3.6766 1.293 1.293 1.302 1.276 1.311 161,730,178 1.2938 -1.34%
2004-07-09 0 3.725 3.700 3.725 3.675 3.725 44,493,157 165,072,110 3.7101 1.311 1.302 1.311 1.293 1.311 126,440,678 1.3055 0.68%
2004-07-08 0 3.700 3.700 3.725 3.675 3.775 99,252,000 370,300,400 3.7309 1.302 1.302 1.311 1.293 1.328 282,054,389 1.3129 -1.99%
2004-07-07 0 3.775 3.750 3.775 3.700 3.800 159,182,682 599,207,756 3.7643 1.328 1.320 1.328 1.302 1.337 452,365,435 1.3246 1.34%
2004-07-06 0 3.725 3.725 3.750 3.675 3.775 172,968,584 646,427,061 3.7373 1.311 1.311 1.320 1.293 1.328 491,542,219 1.3151 1.36%
2004-07-05 0 3.675 3.650 3.675 3.575 3.675 63,654,000 231,832,285 3.6421 1.293 1.284 1.293 1.258 1.293 180,891,973 1.2816 2.08%
2004-07-02 0 3.600 3.600 3.650 3.525 3.650 77,000,000 276,497,300 3.5909 1.267 1.267 1.284 1.240 1.284 218,818,643 1.2636 0.00%
2004-06-30 0 3.600 3.575 3.600 3.575 3.650 97,183,010 351,130,683 3.6131 1.267 1.258 1.267 1.258 1.284 276,174,732 1.2714 1.41%
2004-06-29 0 3.550 3.550 3.575 3.550 3.600 67,547,000 241,594,525 3.5767 1.249 1.249 1.258 1.249 1.267 191,955,102 1.2586 -2.07%
2004-06-28 0 3.625 3.625 3.650 3.600 3.650 77,067,349 279,407,054 3.6255 1.276 1.276 1.284 1.267 1.284 219,010,036 1.2758 0.69%
2004-06-25 0 3.600 3.600 3.625 3.600 3.675 113,842,000 412,681,475 3.6250 1.267 1.267 1.276 1.267 1.293 323,516,259 1.2756 0.70%
2004-06-24 0 3.575 3.550 3.575 3.450 3.600 147,619,274 520,683,558 3.5272 1.258 1.249 1.258 1.214 1.267 419,504,536 1.2412 5.93%
2004-06-23 0 3.375 3.350 3.375 3.350 3.425 108,553,000 367,076,225 3.3815 1.188 1.179 1.188 1.179 1.205 308,485,976 1.1899 0.00%
2004-06-21 0 3.375 3.350 3.375 3.325 3.425 114,038,946 385,141,250 3.3773 1.188 1.179 1.188 1.170 1.205 324,075,941 1.1884 -0.74%
2004-06-18 0 3.400 3.375 3.400 3.350 3.450 166,016,000 562,416,942 3.3877 1.196 1.188 1.196 1.179 1.214 471,784,362 1.1921 -2.16%
2004-06-17 0 3.475 3.450 3.475 3.425 3.600 138,903,740 484,724,053 3.4896 1.223 1.214 1.223 1.205 1.267 394,736,726 1.2280 -2.11%
2004-06-16 0 3.550 3.525 3.550 3.500 3.650 52,479,000 186,658,204 3.5568 1.249 1.240 1.249 1.232 1.284 149,134,852 1.2516 0.00%
2004-06-15 0 3.550 3.550 3.575 3.525 3.600 57,524,000 205,069,830 3.5649 1.249 1.249 1.258 1.240 1.267 163,471,735 1.2545 -2.07%
2004-06-14 0 3.625 3.600 3.625 3.600 3.750 85,219,034 312,532,072 3.6674 1.276 1.267 1.276 1.267 1.320 242,175,499 1.2905 -2.03%
2004-06-11 0 3.700 3.700 3.725 3.675 3.750 74,407,376 275,509,444 3.7027 1.302 1.302 1.311 1.293 1.320 211,450,923 1.3029 0.00%
2004-06-10 0 3.700 3.675 3.700 3.600 3.700 90,403,060 330,979,244 3.6612 1.302 1.293 1.302 1.267 1.302 256,907,467 1.2883 1.37%
2004-06-09 0 3.650 3.650 3.675 3.625 3.700 55,579,668 204,075,806 3.6718 1.284 1.284 1.293 1.276 1.302 157,946,332 1.2921 -1.35%
2004-06-08 0 3.700 3.675 3.700 3.650 3.750 81,980,036 304,219,849 3.7109 1.302 1.293 1.302 1.284 1.320 232,970,912 1.3058 -0.67%
2004-06-07 0 3.725 3.725 3.750 3.700 3.750 118,072,436 440,064,170 3.7271 1.311 1.311 1.320 1.302 1.320 335,538,315 1.3115 3.47%
2004-06-04 0 3.600 3.600 3.625 3.575 3.650 62,281,000 224,856,995 3.6104 1.267 1.267 1.276 1.258 1.284 176,990,181 1.2704 -1.37%
2004-06-03 0 3.650 3.625 3.650 3.600 3.750 128,894,759 473,615,458 3.6744 1.284 1.276 1.284 1.267 1.320 366,293,198 1.2930 -3.31%
2004-06-02 0 3.775 3.750 3.775 3.750 3.800 100,365,936 378,667,197 3.7729 1.328 1.320 1.328 1.320 1.337 285,219,973 1.3276 2.03%
2004-06-01 0 3.700 3.700 3.725 3.675 3.800 80,637,604 301,989,145 3.7450 1.302 1.302 1.311 1.293 1.337 229,155,988 1.3178 -1.33%
2004-05-31 0 3.750 3.725 3.750 3.650 3.775 105,850,663 391,804,887 3.7015 1.320 1.311 1.320 1.284 1.328 300,806,473 1.3025 1.35%
2004-05-28 0 3.700 3.700 3.725 3.700 3.800 150,719,287 563,215,212 3.7368 1.302 1.302 1.311 1.302 1.337 428,314,154 1.3150 -1.33%
2004-05-27 0 3.750 3.725 3.750 3.675 3.775 207,351,772 769,837,618 3.7127 1.320 1.311 1.320 1.293 1.328 589,252,382 1.3065 4.17%
2004-05-25 0 3.600 3.575 3.600 3.525 3.650 143,233,924 514,508,001 3.5921 1.267 1.258 1.267 1.240 1.284 407,042,245 1.2640 1.41%
2004-05-24 0 3.550 3.550 3.575 3.500 3.600 86,192,787 307,314,567 3.5654 1.249 1.249 1.258 1.232 1.267 244,942,710 1.2546 0.71%
2004-05-21 0 3.525 3.500 3.525 3.425 3.550 110,808,456 388,694,360 3.5078 1.240 1.232 1.240 1.205 1.249 314,895,532 1.2344 2.17%
2004-05-20 0 3.450 3.425 3.450 3.400 3.525 116,779,764 403,264,745 3.4532 1.214 1.205 1.214 1.196 1.240 331,864,799 1.2151 -0.72%
2004-05-19 0 3.475 3.450 3.475 3.375 3.525 179,228,540 618,768,787 3.4524 1.223 1.214 1.223 1.188 1.240 509,331,765 1.2149 5.30%
2004-05-18 0 3.300 3.275 3.300 3.150 3.350 148,289,000 482,468,232 3.2536 1.161 1.152 1.161 1.108 1.179 421,407,763 1.1449 3.12%
2004-05-17 0 3.200 3.175 3.200 3.100 3.375 216,747,419 694,374,984 3.2036 1.126 1.117 1.126 1.091 1.188 615,952,937 1.1273 -5.19%
2004-05-14 0 3.375 3.375 3.400 3.350 3.550 92,367,155 317,436,326 3.4367 1.188 1.188 1.196 1.179 1.249 262,489,033 1.2093 -4.26%
2004-05-13 0 3.525 3.500 3.525 3.450 3.550 87,812,447 308,262,515 3.5105 1.240 1.232 1.240 1.214 1.249 249,545,461 1.2353 0.71%
2004-05-12 0 3.500 3.500 3.525 3.500 3.600 118,776,929 420,527,053 3.5405 1.232 1.232 1.240 1.232 1.267 337,540,343 1.2459 1.45%
2004-05-11 0 3.450 3.450 3.475 3.300 3.475 147,202,901 501,143,483 3.4044 1.214 1.214 1.223 1.161 1.223 418,321,287 1.1980 0.00%
2004-05-10 0 3.450 3.450 3.475 3.425 3.625 170,974,120 603,656,596 3.5307 1.214 1.214 1.223 1.205 1.276 485,874,350 1.2424 -6.76%
2004-05-07 0 3.700 3.675 3.700 3.600 3.725 170,189,582 625,962,289 3.6780 1.302 1.293 1.302 1.267 1.311 483,644,849 1.2943 1.37%
2004-05-06 0 3.650 3.625 3.650 3.600 3.675 141,920,314 516,721,755 3.6409 1.284 1.276 1.284 1.267 1.293 403,309,228 1.2812 2.10%
2004-05-05 0 3.575 3.550 3.575 3.525 3.625 115,385,790 412,709,863 3.5768 1.258 1.249 1.258 1.240 1.276 327,903,403 1.2586 0.00%
2004-05-04 0 3.575 3.575 3.600 3.450 3.600 201,298,400 710,008,792 3.5271 1.258 1.258 1.267 1.214 1.267 572,049,906 1.2412 4.38%
2004-05-03 0 3.425 3.400 3.425 3.350 3.450 61,037,500 207,919,453 3.4064 1.205 1.196 1.205 1.179 1.214 173,456,402 1.1987 0.74%
2004-04-30 0 3.400 3.375 3.400 3.300 3.425 128,007,636 431,652,153 3.3721 1.196 1.188 1.196 1.161 1.205 363,772,172 1.1866 -1.45%
2004-04-29 0 3.450 3.425 3.450 3.350 3.450 141,085,469 480,829,260 3.4081 1.214 1.205 1.214 1.179 1.214 400,936,765 1.1993 -2.82%
2004-04-28 0 3.550 3.525 3.550 3.475 3.600 146,068,789 514,846,423 3.5247 1.249 1.240 1.249 1.223 1.267 415,098,366 1.2403 2.16%
2004-04-27 0 3.475 3.450 3.475 3.450 3.550 62,995,000 220,374,323 3.4983 1.223 1.214 1.223 1.214 1.249 179,019,226 1.2310 -0.71%
2004-04-26 0 3.500 3.475 3.500 3.450 3.650 132,720,695 470,262,618 3.5433 1.232 1.223 1.232 1.214 1.284 377,165,745 1.2468 -4.11%
2004-04-23 0 3.650 3.625 3.650 3.575 3.675 210,378,742 761,675,121 3.6205 1.284 1.276 1.284 1.258 1.293 597,854,427 1.2740 3.55%
2004-04-22 0 3.525 3.500 3.525 3.450 3.600 150,344,603 527,663,242 3.5097 1.240 1.232 1.240 1.214 1.267 427,249,377 1.2350 0.71%
2004-04-21 0 3.500 3.500 3.525 3.500 3.625 201,595,260 716,242,606 3.5529 1.232 1.232 1.240 1.232 1.276 572,893,523 1.2502 -4.11%
2004-04-20 0 3.650 3.625 3.650 3.600 3.775 196,095,400 719,907,492 3.6712 1.284 1.276 1.284 1.267 1.328 557,264,018 1.2919 -2.67%
2004-04-19 0 3.750 3.725 3.750 3.725 3.800 105,414,596 395,952,540 3.7561 1.320 1.311 1.320 1.311 1.337 299,567,258 1.3217 -1.32%
2004-04-16 0 3.800 3.800 3.825 3.750 3.825 108,357,400 411,960,470 3.8019 1.337 1.337 1.346 1.320 1.346 307,930,120 1.3378 0.00%
2004-04-15 0 3.800 3.775 3.800 3.750 3.850 128,365,500 489,674,803 3.8147 1.337 1.328 1.337 1.320 1.355 364,789,150 1.3424 -0.01%
2004-04-14 0 3.875 3.875 3.900 3.875 3.950 129,910,600 507,865,246 3.9093 1.337 1.337 1.346 1.337 1.363 376,444,471 1.3491 -3.13%
2004-04-13 0 4.000 3.975 4.000 3.950 4.025 132,933,504 529,889,987 3.9861 1.380 1.372 1.380 1.363 1.389 385,203,999 1.3756 1.27%
2004-04-08 0 3.950 3.925 3.950 3.900 3.950 77,515,126 304,151,616 3.9238 1.363 1.355 1.363 1.346 1.363 224,617,088 1.3541 1.28%
2004-04-07 0 3.900 3.875 3.900 3.850 3.950 130,574,900 508,413,809 3.8937 1.346 1.337 1.346 1.329 1.363 378,369,426 1.3437 -1.27%
2004-04-06 0 3.950 3.950 3.975 3.925 4.000 100,431,569 398,279,984 3.9657 1.363 1.363 1.372 1.355 1.380 291,022,510 1.3686 0.00%
2004-04-02 0 3.950 3.925 3.950 3.900 3.950 69,598,550 273,436,916 3.9288 1.363 1.355 1.363 1.346 1.363 201,677,071 1.3558 1.28%
2004-04-01 0 3.900 3.875 3.900 3.875 3.975 81,560,450 318,921,526 3.9102 1.346 1.337 1.346 1.337 1.372 236,339,302 1.3494 -0.64%
2004-03-31 0 3.925 3.900 3.925 3.800 3.950 152,172,000 590,422,625 3.8800 1.355 1.346 1.355 1.311 1.363 440,951,763 1.3390 1.95%
2004-03-30 0 3.850 3.825 3.850 3.775 3.850 108,464,000 414,756,200 3.8239 1.329 1.320 1.329 1.303 1.329 314,298,242 1.3196 1.99%
2004-03-29 0 3.775 3.750 3.775 3.725 3.875 186,724,000 704,678,050 3.7739 1.303 1.294 1.303 1.285 1.337 541,073,765 1.3024 -1.95%
2004-03-26 0 3.850 3.825 3.850 3.825 3.950 175,964,500 683,142,639 3.8823 1.329 1.320 1.329 1.320 1.363 509,895,753 1.3398 -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 1.337 1.329 1.337 1.329 1.380 1,007,029,804 1.3582 -6.06%
2004-03-24 0 4.125 4.100 4.125 4.050 4.150 136,895,500 562,431,501 4.1085 1.424 1.415 1.424 1.398 1.432 396,684,752 1.4178 1.85%
2004-03-23 0 4.050 4.050 4.075 3.925 4.075 173,913,400 698,112,355 4.0141 1.398 1.398 1.406 1.355 1.406 503,952,240 1.3853 1.25%
2004-03-22 0 4.000 4.025 4.050 4.000 4.075 122,164,860 493,526,337 4.0398 1.380 1.389 1.398 1.380 1.406 353,999,490 1.3941 -2.44%
2004-03-19 0 4.100 4.075 4.100 4.025 4.100 154,256,400 626,124,232 4.0590 1.415 1.406 1.415 1.389 1.415 446,991,769 1.4008 1.86%
2004-03-18 0 4.025 4.025 4.050 4.000 4.150 195,913,000 797,040,780 4.0683 1.389 1.389 1.398 1.380 1.432 567,700,909 1.4040 -3.01%
2004-03-17 0 4.150 4.125 4.150 4.100 4.175 105,971,771 439,098,375 4.1435 1.432 1.424 1.432 1.415 1.441 307,076,461 1.4299 0.61%
2004-03-16 0 4.125 4.100 4.125 4.025 4.150 103,174,000 423,252,155 4.1023 1.424 1.415 1.424 1.389 1.432 298,969,306 1.4157 0.61%
2004-03-15 0 4.100 4.075 4.100 4.050 4.150 117,075,800 478,960,272 4.0910 1.415 1.406 1.415 1.398 1.432 339,252,822 1.4118 1.23%
2004-03-12 0 4.050 4.050 4.075 3.875 4.075 246,032,324 976,206,296 3.9678 1.398 1.398 1.406 1.337 1.406 712,932,648 1.3693 1.25%
2004-03-11 0 4.000 4.000 4.025 3.975 4.100 204,593,000 827,163,678 4.0430 1.380 1.380 1.389 1.372 1.415 592,853,114 1.3952 -3.61%
2004-03-10 0 4.150 4.125 4.150 4.125 4.225 113,105,000 470,276,180 4.1579 1.432 1.424 1.432 1.424 1.458 327,746,557 1.4349 -1.78%
2004-03-09 0 4.225 4.200 4.225 4.150 4.250 185,452,696 778,963,313 4.2003 1.458 1.449 1.458 1.432 1.467 537,389,883 1.4495 1.20%
2004-03-08 0 4.175 4.150 4.175 4.150 4.225 169,358,000 708,003,340 4.1805 1.441 1.432 1.441 1.432 1.458 490,751,969 1.4427 1.83%
2004-03-05 0 4.100 4.075 4.100 4.075 4.150 117,985,400 484,859,935 4.1095 1.415 1.406 1.415 1.406 1.432 341,888,587 1.4182 0.00%
2004-03-04 0 4.100 4.075 4.100 4.075 4.125 84,449,000 346,286,475 4.1005 1.415 1.406 1.415 1.406 1.424 244,709,509 1.4151 -0.61%
2004-03-03 0 4.125 4.100 4.125 4.075 4.150 141,176,090 578,679,476 4.0990 1.424 1.415 1.424 1.406 1.432 409,088,701 1.4146 -0.60%
2004-03-02 0 4.150 4.125 4.150 4.125 4.225 197,702,200 824,980,195 4.1728 1.432 1.424 1.432 1.424 1.458 572,885,509 1.4400 0.61%
2004-03-01 0 4.125 4.100 4.125 4.100 4.225 144,047,000 598,201,704 4.1528 1.424 1.415 1.424 1.415 1.458 417,407,792 1.4331 -1.20%
2004-02-27 0 4.175 4.150 4.175 4.100 4.175 133,789,200 555,638,810 4.1531 1.441 1.432 1.441 1.415 1.441 387,683,566 1.4332 1.21%
2004-02-26 0 4.125 4.100 4.125 4.050 4.150 127,100,360 520,641,408 4.0963 1.424 1.415 1.424 1.398 1.432 368,301,184 1.4136 1.85%
2004-02-25 0 4.050 4.050 4.075 4.025 4.175 171,321,000 697,603,098 4.0719 1.398 1.398 1.406 1.389 1.441 496,440,192 1.4052 -1.22%
2004-02-24 0 4.100 4.100 4.125 4.075 4.150 90,470,298 372,083,844 4.1128 1.415 1.415 1.424 1.406 1.432 262,157,541 1.4193 -1.20%
2004-02-23 0 4.150 4.125 4.150 4.050 4.175 125,341,000 516,062,450 4.1173 1.432 1.424 1.432 1.398 1.441 363,203,053 1.4209 1.22%
2004-02-20 0 4.100 4.075 4.100 4.000 4.100 144,025,700 584,711,621 4.0598 1.415 1.406 1.415 1.380 1.415 417,346,071 1.4010 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 1.406 1.406 1.415 1.398 1.441 713,567,191 1.4191 -2.98%
2004-02-18 0 4.200 4.175 4.200 4.175 4.275 200,148,700 844,579,472 4.2198 1.449 1.441 1.449 1.441 1.475 579,974,779 1.4562 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 1.441 1.441 1.449 1.432 1.467 894,554,969 1.4499 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 1.441 1.432 1.441 1.372 1.441 896,819,247 1.4148 4.38%
2004-02-13 0 4.000 3.975 4.000 3.900 4.025 176,558,714 702,543,899 3.9791 1.380 1.372 1.380 1.346 1.389 511,617,618 1.3732 0.63%
2004-02-12 0 3.975 3.950 3.975 3.950 4.025 131,677,200 523,434,170 3.9751 1.372 1.363 1.372 1.363 1.389 381,563,582 1.3718 0.63%
2004-02-11 0 3.950 3.950 3.975 3.925 4.025 105,940,064 421,014,470 3.9741 1.363 1.363 1.372 1.355 1.389 306,984,583 1.3715 0.00%
2004-02-10 0 3.950 3.925 3.950 3.925 4.050 221,207,148 883,730,566 3.9950 1.363 1.355 1.363 1.355 1.398 640,996,253 1.3787 -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 1.398 1.389 1.398 1.355 1.398 919,907,116 1.3815 3.85%
2004-02-06 0 3.900 3.875 3.900 3.775 3.900 169,855,850 654,689,678 3.8544 1.346 1.337 1.346 1.303 1.346 492,194,599 1.3301 2.63%
2004-02-05 0 3.800 3.775 3.800 3.750 3.825 161,339,000 611,267,185 3.7887 1.311 1.303 1.311 1.294 1.320 467,515,157 1.3075 -0.65%
2004-02-04 0 3.825 3.825 3.850 3.800 3.925 175,131,000 674,825,476 3.8533 1.320 1.320 1.329 1.311 1.355 507,480,504 1.3298 -0.65%
2004-02-03 0 3.850 3.825 3.850 3.725 3.875 240,202,605 916,540,562 3.8157 1.329 1.320 1.329 1.285 1.337 696,039,758 1.3168 2.67%
2004-02-02 0 3.750 3.725 3.750 3.700 3.800 206,986,485 773,045,293 3.7348 1.294 1.285 1.294 1.277 1.311 599,788,762 1.2889 -2.60%
2004-01-30 0 3.850 3.825 3.850 3.800 3.875 86,582,500 332,724,370 3.8429 1.329 1.320 1.329 1.311 1.337 250,891,794 1.3262 -0.65%
2004-01-29 0 3.875 3.850 3.875 3.750 3.875 221,634,000 849,019,806 3.8307 1.337 1.329 1.337 1.294 1.337 642,233,151 1.3220 0.00%
2004-01-28 0 3.875 3.850 3.875 3.850 3.950 198,493,500 773,352,141 3.8961 1.337 1.329 1.337 1.329 1.363 575,178,474 1.3445 -2.52%
2004-01-27 0 3.975 3.950 3.975 3.850 3.975 176,378,500 689,942,622 3.9117 1.372 1.363 1.372 1.329 1.372 511,095,409 1.3499 0.63%
2004-01-26 0 3.950 3.925 3.950 3.925 4.050 239,588,630 952,821,728 3.9769 1.363 1.355 1.363 1.355 1.398 694,260,631 1.3724 -3.07%
2004-01-21 0 4.075 4.050 4.075 4.000 4.075 207,743,711 839,804,870 4.0425 1.406 1.398 1.406 1.380 1.406 601,982,990 1.3951 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 1.372 1.363 1.372 1.337 1.389 928,454,229 1.3707 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 1.346 1.337 1.346 1.260 1.346 1,343,439,514 1.2960 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 1.311 1.303 1.311 1.294 1.372 1,465,518,710 1.3240 -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 1.363 1.355 1.363 1.346 1.406 1,008,269,947 1.3793 -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 1.380 1.380 1.389 1.337 1.398 1,061,896,493 1.3733 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 1.355 1.346 1.355 1.320 1.380 11,931,667,538 1.2961 -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 1.389 1.380 1.389 1.380 1.449 901,058,008 1.4068 -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 1.467 1.467 1.475 1.441 1.510 888,674,682 1.4709 -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 1.475 1.467 1.475 1.424 1.510 1,712,948,398 1.4668 -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 1.527 1.527 1.536 1.501 1.613 1,215,103,591 1.5474 -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 1.570 1.562 1.570 1.553 1.648 854,929,675 1.5983 -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 1.674 1.674 1.682 1.631 1.708 616,769,731 1.6691 0.00%
2004-01-02 0 4.850 4.825 4.850 4.475 4.875 211,448,000 998,511,115 4.7223 1.674 1.665 1.674 1.544 1.682 612,716,980 1.6296 8.99%
2003-12-31 0 4.450 4.450 4.475 4.275 4.475 103,882,000 457,985,737 4.4087 1.536 1.536 1.544 1.475 1.544 301,020,891 1.5214 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 1.493 1.484 1.493 1.424 1.527 716,684,120 1.4781 6.13%
2003-12-29 0 4.075 4.050 4.075 3.775 4.075 163,267,000 643,324,100 3.9403 1.406 1.398 1.406 1.303 1.406 473,101,960 1.3598 3.16%
2003-12-24 0 3.950 3.925 3.950 3.850 4.000 62,410,000 245,103,800 3.9273 1.363 1.355 1.363 1.329 1.380 180,846,670 1.3553 1.94%
2003-12-23 0 3.875 3.850 3.875 3.800 3.950 94,591,700 365,546,955 3.8645 1.337 1.329 1.337 1.311 1.363 274,100,208 1.3336 -1.27%
2003-12-22 0 3.925 3.900 3.925 3.775 3.950 139,996,200 539,775,144 3.8556 1.355 1.346 1.355 1.303 1.363 405,669,710 1.3306 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 1.311 1.311 1.320 1.251 1.320 836,206,910 1.2820 7.04%
2003-12-18 0 3.550 3.525 3.550 3.375 3.550 151,042,000 522,742,140 3.4609 1.225 1.216 1.225 1.165 1.225 437,677,340 1.1944 4.41%
2003-12-17 0 3.400 3.375 3.400 3.225 3.450 122,370,300 410,379,114 3.3536 1.173 1.165 1.173 1.113 1.191 354,594,797 1.1573 0.74%
2003-12-16 0 3.375 3.350 3.375 3.325 3.475 150,040,000 510,386,770 3.4017 1.165 1.156 1.165 1.147 1.199 434,773,825 1.1739 -0.74%
2003-12-15 0 3.400 3.375 3.400 3.300 3.625 227,143,000 784,308,267 3.4529 1.173 1.165 1.173 1.139 1.251 658,196,687 1.1916 -4.23%
2003-12-12 0 3.550 3.550 3.575 3.550 3.625 104,384,811 374,234,652 3.5851 1.225 1.225 1.234 1.225 1.251 302,477,896 1.2372 0.00%
2003-12-11 0 3.550 3.525 3.550 3.400 3.575 168,760,000 589,978,453 3.4960 1.225 1.216 1.225 1.173 1.234 489,019,133 1.2065 1.43%
2003-12-10 0 3.500 3.475 3.500 3.425 3.600 156,047,000 547,335,294 3.5075 1.208 1.199 1.208 1.182 1.242 452,180,426 1.2104 0.00%
2003-12-09 0 3.500 3.475 3.500 3.325 3.500 141,987,833 485,786,294 3.4213 1.208 1.199 1.208 1.147 1.208 411,440,904 1.1807 6.87%
2003-12-08 0 3.275 3.250 3.275 3.150 3.300 118,137,800 383,839,754 3.2491 1.130 1.122 1.130 1.087 1.139 342,330,200 1.1213 1.55%
2003-12-05 0 3.225 3.175 3.200 3.150 3.250 80,890,900 258,799,663 3.1994 1.113 1.096 1.104 1.087 1.122 234,399,134 1.1041 0.78%
2003-12-04 0 3.200 3.175 3.200 3.125 3.250 84,548,100 269,101,358 3.1828 1.104 1.096 1.104 1.078 1.122 244,996,673 1.0984 0.00%
2003-12-03 0 3.200 3.175 3.200 3.100 3.250 185,883,000 590,688,858 3.1777 1.104 1.096 1.104 1.070 1.122 538,636,783 1.0966 3.23%
2003-12-02 0 3.100 3.075 3.100 3.075 3.150 140,768,847 438,304,637 3.1136 1.070 1.061 1.070 1.061 1.087 407,908,625 1.0745 1.64%
2003-12-01 0 3.050 3.050 3.075 2.850 3.100 302,919,000 904,284,584 2.9852 1.053 1.053 1.061 0.984 1.070 877,774,276 1.0302 6.09%
2003-11-28 0 2.875 2.850 2.875 2.825 2.875 92,090,000 263,267,650 2.8588 0.992 0.984 0.992 0.975 0.992 266,850,983 0.9866 1.77%
2003-11-27 0 2.825 2.825 2.850 2.800 2.850 53,080,000 149,714,070 2.8205 0.975 0.975 0.984 0.966 0.984 153,810,948 0.9734 1.80%
2003-11-26 0 2.775 2.775 2.800 2.750 2.825 39,798,918 110,744,306 2.7826 0.958 0.958 0.966 0.949 0.975 115,326,098 0.9603 0.00%
2003-11-25 0 2.775 2.775 2.800 2.750 2.800 50,139,060 139,806,222 2.7884 0.958 0.958 0.966 0.949 0.966 145,288,929 0.9623 0.91%
2003-11-24 0 2.750 2.725 2.750 2.700 2.775 87,600,500 239,605,663 2.7352 0.949 0.940 0.949 0.932 0.958 253,841,672 0.9439 1.85%
2003-11-21 0 2.700 2.700 2.725 2.675 2.775 125,588,000 341,635,425 2.7203 0.932 0.932 0.940 0.923 0.958 363,918,789 0.9388 -1.82%
2003-11-20 0 2.750 2.750 2.775 2.750 2.825 73,097,000 203,164,486 2.7794 0.949 0.949 0.958 0.949 0.975 211,814,598 0.9592 -2.65%
2003-11-19 0 2.825 2.800 2.825 2.800 2.850 88,920,500 250,961,021 2.8223 0.975 0.966 0.975 0.966 0.984 257,666,662 0.9740 -0.88%
2003-11-18 0 2.850 2.825 2.850 2.800 2.850 50,347,600 142,362,617 2.8276 0.984 0.975 0.984 0.966 0.984 145,893,219 0.9758 0.88%
2003-11-17 0 2.825 2.800 2.825 2.775 2.850 54,525,000 153,291,077 2.8114 0.975 0.966 0.975 0.958 0.984 157,998,153 0.9702 0.00%
2003-11-14 0 2.825 2.825 2.850 2.825 2.875 59,159,927 168,294,482 2.8447 0.975 0.975 0.984 0.975 0.992 171,428,871 0.9817 0.00%
2003-11-13 0 2.825 2.800 2.825 2.775 2.825 41,533,000 116,596,675 2.8073 0.975 0.966 0.975 0.958 0.975 120,350,982 0.9688 1.80%
2003-11-12 0 2.775 2.725 2.750 2.725 2.775 70,871,400 195,099,632 2.7529 0.958 0.940 0.949 0.940 0.958 205,365,434 0.9500 0.00%
2003-11-11 0 2.775 2.750 2.775 2.750 2.800 68,935,879 191,079,985 2.7719 0.958 0.949 0.958 0.949 0.966 199,756,837 0.9566 -0.89%
2003-11-10 0 2.800 2.775 2.800 2.775 2.850 68,504,000 192,431,250 2.8091 0.966 0.958 0.966 0.958 0.984 198,505,373 0.9694 -0.88%
2003-11-07 0 2.825 2.800 2.825 2.800 2.850 33,189,645 93,715,468 2.8236 0.975 0.966 0.975 0.966 0.984 96,174,280 0.9744 0.00%
2003-11-06 0 2.825 2.825 2.850 2.800 2.875 66,660,000 188,838,484 2.8329 0.975 0.975 0.984 0.966 0.992 193,161,978 0.9776 -0.88%
2003-11-05 0 2.850 2.850 2.875 2.825 2.875 70,895,519 201,952,354 2.8486 0.984 0.984 0.992 0.975 0.992 205,435,324 0.9830 0.00%
2003-11-04 0 2.850 2.825 2.850 2.825 2.875 73,750,006 210,367,209 2.8524 0.984 0.975 0.984 0.975 0.992 213,706,826 0.9844 0.88%
2003-11-03 0 2.825 2.800 2.825 2.800 2.850 77,056,000 217,448,830 2.8220 0.975 0.966 0.975 0.966 0.984 223,286,669 0.9739 0.00%
2003-10-31 0 2.825 2.800 2.825 2.800 2.875 87,148,000 247,064,446 2.8350 0.975 0.966 0.975 0.966 0.992 252,530,454 0.9784 0.00%
2003-10-30 0 2.825 2.800 2.825 2.725 2.875 112,808,000 314,508,610 2.7880 0.975 0.966 0.975 0.940 0.992 326,885,935 0.9621 -1.74%
2003-10-29 0 2.875 2.850 2.875 2.825 2.875 84,053,300 239,535,231 2.8498 0.992 0.984 0.992 0.975 0.992 243,562,882 0.9835 1.77%
2003-10-28 0 2.825 2.825 2.850 2.750 2.850 147,298,029 415,516,619 2.8209 0.975 0.975 0.984 0.949 0.984 426,828,362 0.9735 4.63%
2003-10-27 0 2.700 2.675 2.700 2.675 2.725 59,500,000 160,443,600 2.6965 0.932 0.923 0.932 0.923 0.940 172,414,307 0.9306 0.00%
2003-10-24 0 2.700 2.675 2.700 2.625 2.750 140,007,400 376,478,915 2.6890 0.932 0.923 0.932 0.906 0.949 405,702,165 0.9280 0.00%
2003-10-23 0 2.700 2.675 2.700 2.675 2.800 163,922,800 446,240,873 2.7223 0.932 0.923 0.932 0.923 0.966 475,002,284 0.9394 -4.42%
2003-10-22 0 2.825 2.800 2.825 2.800 2.850 73,666,602 207,881,112 2.8219 0.975 0.966 0.975 0.966 0.984 213,465,145 0.9738 0.00%
2003-10-21 0 2.825 2.800 2.825 2.775 2.850 104,235,992 293,901,384 2.8196 0.975 0.966 0.975 0.958 0.984 302,046,661 0.9730 -0.88%
2003-10-20 0 2.850 2.825 2.850 2.775 2.850 79,809,400 224,944,230 2.8185 0.984 0.975 0.984 0.958 0.984 231,265,250 0.9727 0.00%
2003-10-17 0 2.850 2.825 2.850 2.800 2.875 47,075,900 133,465,228 2.8351 0.984 0.975 0.984 0.966 0.992 136,412,751 0.9784 0.00%
2003-10-16 0 2.850 2.825 2.850 2.800 2.875 85,255,800 241,724,458 2.8353 0.984 0.975 0.984 0.966 0.992 247,047,389 0.9785 0.00%
2003-10-15 0 2.850 2.825 2.850 2.775 2.850 72,438,438 203,317,599 2.8068 0.984 0.975 0.984 0.958 0.984 209,906,270 0.9686 1.79%
2003-10-14 0 2.800 2.775 2.800 2.775 2.900 105,666,100 299,540,140 2.8348 0.966 0.958 0.966 0.958 1.001 306,190,712 0.9783 -1.75%
2003-10-13 0 2.850 2.825 2.850 2.800 2.900 81,774,100 233,077,861 2.8503 0.984 0.975 0.984 0.966 1.001 236,958,399 0.9836 -0.87%
2003-10-10 0 2.875 2.875 2.900 2.800 2.900 205,583,647 586,625,555 2.8535 0.992 0.992 1.001 0.966 1.001 595,723,731 0.9847 2.68%
2003-10-09 0 2.800 2.800 2.825 2.750 2.850 275,790,223 770,205,466 2.7927 0.966 0.966 0.975 0.949 0.984 799,162,691 0.9638 1.82%
2003-10-08 0 2.750 2.725 2.750 2.675 2.750 220,467,384 599,776,437 2.7205 0.949 0.940 0.949 0.923 0.949 638,852,625 0.9388 3.77%
2003-10-07 0 2.650 2.625 2.650 2.575 2.650 81,955,500 214,599,800 2.6185 0.915 0.906 0.915 0.889 0.915 237,484,046 0.9036 1.92%
2003-10-06 0 2.600 2.575 2.600 2.575 2.650 86,236,600 225,073,000 2.6099 0.897 0.889 0.897 0.889 0.915 249,889,472 0.9007 0.00%
2003-10-03 0 2.600 2.600 2.625 2.600 2.650 124,544,300 326,514,132 2.6217 0.897 0.897 0.906 0.897 0.915 360,894,439 0.9047 0.00%
2003-10-02 0 2.600 2.575 2.600 2.575 2.650 82,145,000 214,123,101 2.6066 0.897 0.889 0.897 0.889 0.915 238,033,164 0.8996 -0.95%
2003-09-30 0 2.625 2.600 2.625 2.575 2.625 74,632,600 194,263,435 2.6029 0.906 0.897 0.906 0.889 0.906 216,264,336 0.8983 2.94%
2003-09-29 0 2.550 2.550 2.575 2.475 2.575 75,466,977 191,627,111 2.5392 0.880 0.880 0.889 0.854 0.889 218,682,126 0.8763 -0.97%
2003-09-26 0 2.575 2.575 2.600 2.525 2.600 86,755,800 222,079,889 2.5598 0.889 0.889 0.897 0.871 0.897 251,393,968 0.8834 0.00%
2003-09-25 0 2.575 2.575 2.600 2.575 2.625 174,568,000 453,478,050 2.5977 0.889 0.889 0.897 0.889 0.906 505,849,087 0.8965 1.98%
2003-09-24 0 2.525 2.550 2.575 2.475 2.550 111,695,000 281,421,300 2.5196 0.871 0.880 0.889 0.854 0.880 323,660,773 0.8695 1.00%
2003-09-23 0 2.500 2.475 2.500 2.400 2.500 102,523,670 251,815,091 2.4562 0.863 0.854 0.863 0.828 0.863 297,084,832 0.8476 4.17%
2003-09-22 0 2.400 2.400 2.425 2.375 2.450 123,626,229 297,974,285 2.4103 0.828 0.828 0.837 0.820 0.845 358,234,127 0.8318 -1.03%
2003-09-19 0 2.425 2.400 2.425 2.350 2.475 274,702,600 656,445,515 2.3897 0.837 0.828 0.837 0.811 0.854 796,011,065 0.8247 -1.02%
2003-09-18 0 2.450 2.425 2.450 2.400 2.525 254,925,894 623,942,181 2.4475 0.845 0.837 0.845 0.828 0.871 738,703,719 0.8446 -3.92%
2003-09-17 0 2.550 2.525 2.550 2.525 2.650 139,450,172 358,466,653 2.5706 0.880 0.871 0.880 0.871 0.915 404,087,475 0.8871 -2.86%
2003-09-16 0 2.625 2.600 2.625 2.575 2.650 75,169,400 197,136,220 2.6226 0.906 0.897 0.906 0.889 0.915 217,819,832 0.9050 -0.94%
2003-09-15 0 2.650 2.625 2.650 2.550 2.675 94,438,035 247,352,891 2.6192 0.915 0.906 0.915 0.880 0.923 273,654,930 0.9039 2.91%
2003-09-11 0 2.575 2.575 2.600 2.525 2.600 78,282,800 200,993,795 2.5675 0.889 0.889 0.897 0.871 0.897 226,841,591 0.8861 0.98%
2003-09-10 0 2.550 2.525 2.550 2.475 2.575 161,769,121 409,357,150 2.5305 0.880 0.871 0.880 0.854 0.889 468,761,527 0.8733 -0.97%
2003-09-09 0 2.575 2.575 2.600 2.550 2.700 161,736,371 425,470,595 2.6306 0.889 0.889 0.897 0.880 0.932 468,666,627 0.9078 -3.98%
2003-09-08 0 2.775 2.775 2.800 2.700 2.800 145,185,200 399,904,142 2.7544 0.925 0.925 0.934 0.900 0.934 435,321,321 0.9186 0.00%
2003-09-05 0 2.775 2.750 2.775 2.750 2.800 100,232,333 277,820,865 2.7718 0.925 0.917 0.925 0.917 0.934 300,535,259 0.9244 0.91%
2003-09-04 0 2.750 2.750 2.775 2.700 2.800 132,775,900 365,189,373 2.7504 0.917 0.917 0.925 0.900 0.934 398,113,446 0.9173 0.92%
2003-09-03 0 2.725 2.700 2.725 2.675 2.750 218,043,199 592,117,569 2.7156 0.909 0.900 0.909 0.892 0.917 653,777,751 0.9057 -1.80%
2003-09-02 0 2.775 2.750 2.775 2.725 2.800 83,849,000 231,178,882 2.7571 0.925 0.917 0.925 0.909 0.934 251,411,697 0.9195 -0.89%
2003-09-01 0 2.800 2.775 2.800 2.725 2.825 205,136,000 571,981,824 2.7883 0.934 0.925 0.934 0.909 0.942 615,076,982 0.9299 2.75%
2003-08-29 0 2.725 2.725 2.750 2.625 2.750 290,669,700 785,333,868 2.7018 0.909 0.909 0.917 0.875 0.917 871,540,060 0.9011 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 0.867 0.859 0.867 0.842 0.884 1,199,574,704 0.8613 6.12%
2003-08-27 0 2.450 2.450 2.475 2.425 2.500 133,720,855 329,868,976 2.4668 0.817 0.817 0.825 0.809 0.834 400,946,786 0.8227 -1.01%
2003-08-26 0 2.475 2.475 2.500 2.375 2.500 234,156,500 570,602,341 2.4368 0.825 0.825 0.834 0.792 0.834 702,091,652 0.8127 -1.00%
2003-08-25 0 2.500 2.475 2.500 2.450 2.575 219,376,674 554,006,626 2.5254 0.834 0.825 0.834 0.817 0.859 657,776,024 0.8422 -2.91%
2003-08-22 0 2.575 2.575 2.600 2.475 2.600 198,959,375 505,784,809 2.5422 0.859 0.859 0.867 0.825 0.867 596,557,073 0.8478 5.10%
2003-08-21 0 2.450 2.450 2.475 2.400 2.475 173,395,700 421,939,535 2.4334 0.817 0.817 0.825 0.800 0.825 519,907,299 0.8116 2.08%
2003-08-20 0 2.400 2.375 2.400 2.350 2.400 76,193,000 181,017,080 2.3758 0.800 0.792 0.800 0.784 0.800 228,456,051 0.7923 2.13%
2003-08-19 0 2.350 2.325 2.350 2.325 2.400 132,073,000 312,981,825 2.3698 0.784 0.775 0.784 0.775 0.800 396,005,880 0.7903 0.00%
2003-08-18 0 2.350 2.350 2.375 2.300 2.375 96,518,000 227,722,150 2.3594 0.784 0.784 0.792 0.767 0.792 289,398,253 0.7869 2.17%
2003-08-15 0 2.300 2.275 2.300 2.225 2.350 280,437,172 638,911,560 2.2783 0.767 0.759 0.767 0.742 0.784 840,858,988 0.7598 -2.13%
2003-08-14 0 2.350 2.325 2.350 2.325 2.400 87,664,911 205,333,511 2.3423 0.784 0.775 0.784 0.775 0.800 262,853,272 0.7812 -1.05%
2003-08-13 0 2.375 2.350 2.375 2.350 2.400 138,794,345 328,955,518 2.3701 0.792 0.784 0.792 0.784 0.800 416,159,069 0.7905 2.15%
2003-08-12 0 2.325 2.325 2.350 2.300 2.350 138,772,000 322,260,800 2.3222 0.775 0.775 0.784 0.767 0.784 416,092,070 0.7745 1.09%
2003-08-11 0 2.300 2.275 2.300 2.250 2.300 79,823,692 182,691,072 2.2887 0.767 0.759 0.767 0.750 0.767 239,342,268 0.7633 2.22%
2003-08-08 0 2.250 2.225 2.250 2.225 2.325 85,656,357 194,048,066 2.2654 0.750 0.742 0.750 0.742 0.775 256,830,851 0.7555 -1.10%
2003-08-07 0 2.275 2.250 2.275 2.250 2.325 93,879,500 215,077,448 2.2910 0.759 0.750 0.759 0.750 0.775 281,487,011 0.7641 -1.09%
2003-08-06 0 2.300 2.275 2.300 2.275 2.350 135,236,746 311,721,646 2.3050 0.767 0.759 0.767 0.759 0.784 405,492,013 0.7687 -3.16%
2003-08-05 0 2.375 2.350 2.375 2.350 2.425 85,055,500 202,931,893 2.3859 0.792 0.784 0.792 0.784 0.809 255,029,250 0.7957 -2.06%
2003-08-04 0 2.425 2.400 2.425 2.375 2.425 81,387,254 194,852,750 2.3941 0.809 0.800 0.809 0.792 0.809 244,030,431 0.7985 1.04%
2003-08-01 0 2.400 2.375 2.400 2.325 2.400 147,107,000 347,823,769 2.3644 0.800 0.792 0.800 0.775 0.800 441,083,620 0.7886 3.23%
2003-07-31 0 2.325 2.300 2.325 2.250 2.325 90,712,256 207,703,207 2.2897 0.775 0.767 0.775 0.750 0.775 271,990,390 0.7636 1.09%
2003-07-30 0 2.300 2.275 2.300 2.250 2.325 96,047,000 218,559,367 2.2755 0.767 0.759 0.767 0.750 0.775 287,986,013 0.7589 -1.08%
2003-07-29 0 2.325 2.300 2.325 2.200 2.325 187,422,000 425,110,550 2.2682 0.775 0.767 0.775 0.734 0.775 561,963,566 0.7565 5.68%
2003-07-28 0 2.200 2.175 2.200 2.175 2.225 144,397,400 317,569,200 2.1993 0.734 0.725 0.734 0.725 0.742 432,959,193 0.7335 1.15%
2003-07-25 0 2.175 2.175 2.200 2.175 2.225 55,280,000 121,138,948 2.1914 0.725 0.725 0.734 0.725 0.742 165,750,797 0.7308 0.00%
2003-07-24 0 2.175 2.175 2.200 2.150 2.225 79,288,000 173,563,850 2.1890 0.725 0.725 0.734 0.717 0.742 237,736,057 0.7301 1.16%
2003-07-23 0 2.150 2.150 2.175 2.150 2.250 106,568,000 233,325,036 2.1894 0.717 0.717 0.725 0.717 0.750 319,532,036 0.7302 -3.37%
2003-07-22 0 2.225 2.225 2.250 2.200 2.275 93,100,000 208,916,940 2.2440 0.742 0.742 0.750 0.734 0.759 279,149,769 0.7484 -1.11%
2003-07-21 0 2.250 2.250 2.275 2.250 2.325 152,985,700 348,406,909 2.2774 0.750 0.750 0.759 0.750 0.775 458,710,234 0.7595 1.12%
2003-07-18 0 2.225 2.200 2.225 2.150 2.225 103,668,500 226,630,875 2.1861 0.742 0.734 0.742 0.717 0.742 310,838,215 0.7291 1.14%
2003-07-17 0 2.200 2.200 2.225 2.200 2.275 164,508,064 368,421,164 2.2395 0.734 0.734 0.742 0.734 0.759 493,258,733 0.7469 -4.35%
2003-07-16 0 2.300 2.275 2.300 2.250 2.300 80,479,500 183,264,163 2.2772 0.767 0.759 0.767 0.750 0.767 241,308,634 0.7595 1.10%
2003-07-15 0 2.275 2.250 2.275 2.225 2.300 150,261,755 339,303,815 2.2581 0.759 0.750 0.759 0.742 0.767 450,542,795 0.7531 1.11%
2003-07-14 0 2.250 2.250 2.275 2.225 2.300 122,401,440 277,665,047 2.2685 0.750 0.750 0.759 0.742 0.767 367,006,806 0.7566 1.12%
2003-07-11 0 2.225 2.200 2.225 2.175 2.250 114,814,200 255,158,206 2.2224 0.742 0.734 0.742 0.725 0.750 344,257,330 0.7412 -1.11%
2003-07-10 0 2.250 2.250 2.275 2.250 2.325 106,328,022 242,503,586 2.2807 0.750 0.750 0.759 0.750 0.775 318,812,489 0.7606 -1.10%
2003-07-09 0 2.275 2.250 2.275 2.225 2.275 155,740,154 349,374,913 2.2433 0.759 0.750 0.759 0.742 0.759 466,969,151 0.7482 2.25%
2003-07-08 0 2.225 2.200 2.225 2.175 2.300 175,780,000 394,153,150 2.2423 0.742 0.734 0.742 0.725 0.767 527,056,352 0.7478 -2.20%
2003-07-07 0 2.275 2.250 2.275 2.150 2.275 124,290,000 277,533,000 2.2329 0.759 0.750 0.759 0.717 0.759 372,669,439 0.7447 5.81%
2003-07-04 0 2.150 2.125 2.150 2.125 2.200 94,657,500 204,834,985 2.1640 0.717 0.709 0.717 0.709 0.734 283,819,756 0.7217 -1.15%
2003-07-03 0 2.175 2.175 2.200 2.100 2.200 253,032,232 542,668,941 2.1447 0.725 0.725 0.734 0.700 0.734 758,688,390 0.7153 -1.14%
2003-07-02 0 2.200 2.175 2.200 2.175 2.300 236,807,622 527,848,645 2.2290 0.734 0.725 0.734 0.725 0.767 710,040,740 0.7434 -6.38%
2003-06-30 0 2.350 2.325 2.350 2.275 2.350 112,500,090 260,598,553 2.3164 0.784 0.775 0.784 0.759 0.784 337,318,734 0.7726 -1.05%
2003-06-27 0 2.375 2.350 2.375 2.325 2.425 121,468,316 287,793,107 2.3693 0.792 0.784 0.792 0.775 0.809 364,208,940 0.7902 0.00%
2003-06-26 0 2.375 2.350 2.375 2.300 2.375 102,177,546 240,233,356 2.3511 0.792 0.784 0.792 0.767 0.792 306,367,759 0.7841 3.26%
2003-06-25 0 2.300 2.300 2.325 2.225 2.325 115,316,110 261,860,287 2.2708 0.767 0.767 0.775 0.742 0.775 345,762,250 0.7573 3.37%
2003-06-24 0 2.225 2.225 2.250 2.150 2.275 104,277,976 230,034,384 2.2060 0.742 0.742 0.750 0.717 0.759 312,665,659 0.7357 1.14%
2003-06-23 0 2.200 2.225 2.250 2.175 2.350 122,004,000 275,946,486 2.2618 0.734 0.742 0.750 0.725 0.784 365,815,128 0.7543 -2.22%
2003-06-20 0 2.250 2.225 2.250 2.150 2.275 146,719,310 324,788,813 2.2137 0.750 0.742 0.750 0.717 0.759 439,921,176 0.7383 4.65%
2003-06-19 0 2.150 2.150 2.175 2.125 2.200 59,888,100 129,398,253 2.1607 0.717 0.717 0.725 0.709 0.734 179,567,661 0.7206 0.00%
2003-06-18 0 2.150 2.125 2.150 2.125 2.175 93,709,587 200,864,589 2.1435 0.717 0.709 0.717 0.709 0.725 280,977,546 0.7149 0.00%
2003-06-17 0 2.150 2.125 2.150 2.100 2.175 91,694,500 196,347,163 2.1413 0.717 0.709 0.717 0.700 0.725 274,935,537 0.7142 2.38%
2003-06-16 0 2.100 2.100 2.125 2.100 2.175 60,352,399 129,131,536 2.1396 0.700 0.700 0.709 0.700 0.725 180,959,809 0.7136 -2.33%
2003-06-13 0 2.150 2.150 2.175 2.125 2.200 76,639,875 165,594,729 2.1607 0.717 0.717 0.725 0.709 0.734 229,795,955 0.7206 0.00%
2003-06-12 0 2.150 2.125 2.150 2.075 2.150 94,307,370 198,676,113 2.1067 0.717 0.709 0.717 0.692 0.717 282,769,931 0.7026 3.61%
2003-06-11 0 2.075 2.050 2.075 2.050 2.100 53,450,000 110,435,282 2.0661 0.692 0.684 0.692 0.684 0.700 160,263,750 0.6891 0.00%
2003-06-10 0 2.075 2.075 2.100 2.050 2.100 73,465,994 152,665,563 2.0780 0.692 0.692 0.700 0.684 0.700 220,279,433 0.6931 -2.35%
2003-06-09 0 2.125 2.100 2.125 2.025 2.150 141,182,100 295,074,556 2.0900 0.709 0.700 0.709 0.675 0.717 423,318,481 0.6971 3.66%
2003-06-06 0 2.050 2.025 2.050 2.000 2.050 106,219,923 216,349,726 2.0368 0.684 0.675 0.684 0.667 0.684 318,488,367 0.6793 0.00%
2003-06-05 0 2.050 2.025 2.050 2.025 2.100 84,062,000 172,769,150 2.0553 0.684 0.675 0.684 0.675 0.700 252,050,353 0.6855 2.50%
2003-06-03 0 2.000 2.000 2.025 2.000 2.050 85,255,600 172,188,922 2.0197 0.667 0.667 0.675 0.667 0.684 255,629,227 0.6736 0.00%
2003-06-02 0 2.000 1.990 2.000 1.960 2.000 120,060,191 238,059,349 1.9828 0.667 0.664 0.667 0.654 0.667 359,986,837 0.6613 3.63%
2003-05-30 0 1.930 1.940 1.950 1.920 1.970 118,268,000 229,745,184 1.9426 0.644 0.647 0.650 0.640 0.657 354,613,156 0.6479 -1.03%
2003-05-29 0 1.950 1.940 1.950 1.920 2.000 105,319,000 206,234,070 1.9582 0.650 0.647 0.650 0.640 0.667 315,787,052 0.6531 -2.01%
2003-05-28 0 1.990 1.980 1.990 1.960 2.025 80,984,965 160,611,901 1.9832 0.664 0.660 0.664 0.654 0.675 242,824,213 0.6614 1.02%
2003-05-27 0 1.970 1.960 1.970 1.940 2.050 121,690,320 242,184,504 1.9902 0.657 0.654 0.657 0.647 0.684 364,874,594 0.6637 -2.72%
2003-05-26 0 2.025 2.025 2.050 1.940 2.075 183,662,153 369,109,574 2.0097 0.675 0.675 0.684 0.647 0.692 550,690,092 0.6703 6.02%
2003-05-23 0 1.910 1.910 1.920 1.900 1.950 64,212,576 123,247,583 1.9194 0.637 0.637 0.640 0.634 0.650 192,534,111 0.6401 -0.52%
2003-05-22 0 1.920 1.910 1.920 1.850 1.920 137,984,094 260,060,195 1.8847 0.640 0.637 0.640 0.617 0.640 413,729,623 0.6286 4.92%
2003-05-21 0 1.830 1.820 1.830 1.790 1.830 77,369,100 139,790,193 1.8068 0.610 0.607 0.610 0.597 0.610 231,982,453 0.6026 1.67%
2003-05-20 0 1.800 1.790 1.800 1.780 1.810 62,555,200 112,546,400 1.7992 0.600 0.597 0.600 0.594 0.604 187,564,658 0.6000 0.56%
2003-05-19 0 1.790 1.790 1.800 1.780 1.800 30,805,000 55,055,330 1.7872 0.597 0.597 0.600 0.594 0.600 92,365,291 0.5961 0.00%
2003-05-16 0 1.790 1.790 1.800 1.780 1.810 41,233,245 73,971,601 1.7940 0.597 0.597 0.600 0.594 0.604 123,633,199 0.5983 -0.56%
2003-05-15 0 1.800 1.790 1.800 1.780 1.800 39,368,400 70,662,480 1.7949 0.600 0.597 0.600 0.594 0.600 118,041,673 0.5986 0.56%
2003-05-14 0 1.790 1.780 1.790 1.770 1.800 84,707,160 151,690,479 1.7908 0.597 0.594 0.597 0.590 0.600 253,984,792 0.5972 -0.56%
2003-05-13 0 1.800 1.800 1.810 1.800 1.850 143,084,000 260,817,962 1.8228 0.600 0.600 0.604 0.600 0.617 429,021,112 0.6079 -0.55%
2003-05-12 0 1.810 1.810 1.820 1.790 1.830 67,002,708 121,458,714 1.8127 0.604 0.604 0.607 0.597 0.610 200,900,005 0.6046 1.12%
2003-05-09 0 1.790 1.780 1.790 1.770 1.820 126,470,500 226,245,970 1.7889 0.597 0.594 0.597 0.590 0.607 379,207,420 0.5966 -1.65%
2003-05-07 0 1.820 1.810 1.820 1.790 1.830 109,501,100 197,102,334 1.8000 0.607 0.604 0.607 0.597 0.610 328,326,603 0.6003 1.68%
2003-05-06 0 1.790 1.780 1.790 1.770 1.830 115,122,740 206,803,630 1.7964 0.597 0.594 0.597 0.590 0.610 345,182,452 0.5991 -1.65%
2003-05-05 0 1.820 1.810 1.820 1.800 1.860 174,437,900 319,492,244 1.8316 0.607 0.604 0.607 0.600 0.620 523,032,218 0.6108 0.00%
2003-05-02 0 1.820 1.810 1.820 1.790 1.840 199,342,300 362,519,653 1.8186 0.607 0.604 0.607 0.597 0.614 597,705,231 0.6065 2.25%
2003-04-30 0 1.780 1.770 1.780 1.770 1.820 156,843,394 279,846,856 1.7842 0.594 0.590 0.594 0.590 0.607 470,277,091 0.5951 0.56%
2003-04-29 0 1.770 1.770 1.780 1.750 1.790 186,936,822 331,062,128 1.7710 0.590 0.590 0.594 0.584 0.597 560,508,815 0.5906 3.51%
2003-04-28 0 1.710 1.700 1.710 1.650 1.720 174,920,859 296,750,237 1.6965 0.570 0.567 0.570 0.550 0.574 524,480,315 0.5658 3.64%
2003-04-25 0 1.650 1.640 1.650 1.630 1.660 246,729,732 404,758,968 1.6405 0.550 0.547 0.550 0.544 0.554 739,791,060 0.5471 1.85%
2003-04-24 0 1.620 1.610 1.620 1.590 1.630 358,887,217 578,363,501 1.6115 0.540 0.537 0.540 0.530 0.544 1,076,082,531 0.5375 0.99%
2003-04-23 0 1.670 1.670 1.680 1.660 1.680 177,866,000 297,033,320 1.6700 0.535 0.535 0.538 0.532 0.538 555,233,050 0.5350 -0.60%
2003-04-22 0 1.680 1.670 1.680 1.660 1.680 239,211,064 398,639,104 1.6665 0.538 0.535 0.538 0.532 0.538 746,730,058 0.5338 0.60%
2003-04-17 0 1.670 1.660 1.670 1.650 1.670 169,770,000 281,824,890 1.6600 0.535 0.532 0.535 0.529 0.535 529,960,278 0.5318 0.00%
2003-04-16 0 1.670 1.660 1.670 1.650 1.670 102,890,602 170,863,551 1.6606 0.535 0.532 0.535 0.529 0.535 321,187,089 0.5320 0.60%
2003-04-15 0 1.660 1.660 1.670 1.660 1.670 56,917,000 94,519,540 1.6607 0.532 0.532 0.535 0.532 0.535 177,674,201 0.5320 -0.60%
2003-04-14 0 1.670 1.660 1.670 1.640 1.670 113,811,251 188,323,297 1.6547 0.535 0.532 0.535 0.525 0.535 355,277,388 0.5301 0.60%
2003-04-11 0 1.660 1.650 1.670 1.640 1.670 116,858,000 193,480,900 1.6557 0.532 0.529 0.535 0.525 0.535 364,788,232 0.5304 0.61%
2003-04-10 0 1.650 1.650 1.670 1.650 1.670 134,046,397 222,516,473 1.6600 0.529 0.529 0.535 0.529 0.535 418,444,165 0.5318 -0.60%
2003-04-09 0 1.660 1.660 1.670 1.650 1.670 110,092,341 182,640,198 1.6590 0.532 0.532 0.535 0.529 0.535 343,668,302 0.5314 0.00%
2003-04-08 0 1.660 1.660 1.670 1.640 1.670 47,669,500 78,912,588 1.6554 0.532 0.532 0.535 0.525 0.535 148,806,865 0.5303 -0.60%
2003-04-07 0 1.670 1.660 1.670 1.650 1.670 47,929,000 79,665,746 1.6622 0.535 0.532 0.535 0.529 0.535 149,616,930 0.5325 0.60%
2003-04-04 0 1.660 1.660 1.670 1.650 1.670 35,486,000 58,961,887 1.6616 0.532 0.532 0.535 0.529 0.535 110,774,403 0.5323 0.61%
2003-04-03 0 1.650 1.650 1.660 1.640 1.670 43,717,000 72,424,568 1.6567 0.529 0.529 0.532 0.525 0.535 136,468,596 0.5307 -1.20%
2003-04-02 0 1.670 1.670 1.680 1.640 1.680 42,857,000 71,233,718 1.6621 0.535 0.535 0.538 0.525 0.538 133,783,988 0.5325 1.21%
2003-04-01 0 1.650 1.650 1.660 1.650 1.670 175,394,375 289,932,853 1.6530 0.529 0.529 0.532 0.529 0.535 547,517,534 0.5295 0.61%
2003-03-31 0 1.640 1.640 1.650 1.620 1.680 101,987,000 167,252,616 1.6399 0.525 0.525 0.529 0.519 0.538 318,366,371 0.5253 -2.38%
2003-03-28 0 1.680 1.680 1.690 1.650 1.700 88,999,554 149,483,509 1.6796 0.538 0.538 0.541 0.529 0.545 277,824,282 0.5381 1.82%
2003-03-27 0 1.650 1.640 1.650 1.640 1.650 35,985,254 59,347,099 1.6492 0.529 0.525 0.529 0.525 0.529 112,332,893 0.5283 0.00%
2003-03-26 0 1.650 1.640 1.650 1.630 1.650 28,274,000 46,390,400 1.6407 0.529 0.525 0.529 0.522 0.529 88,261,159 0.5256 0.61%
2003-03-25 0 1.640 1.640 1.650 1.630 1.650 28,786,000 47,272,861 1.6422 0.525 0.525 0.529 0.522 0.529 89,859,437 0.5261 0.00%
2003-03-24 0 1.640 1.630 1.640 1.610 1.640 68,934,000 112,269,916 1.6287 0.525 0.522 0.525 0.516 0.525 215,186,911 0.5217 0.61%
2003-03-21 0 1.630 1.620 1.630 1.610 1.630 45,720,590 74,084,132 1.6204 0.522 0.519 0.522 0.516 0.522 142,723,076 0.5191 0.00%
2003-03-20 0 1.630 1.620 1.630 1.610 1.630 55,529,570 89,981,911 1.6204 0.522 0.519 0.522 0.516 0.522 173,343,149 0.5191 0.62%
2003-03-19 0 1.620 1.610 1.620 1.600 1.630 118,515,000 190,973,020 1.6114 0.519 0.516 0.519 0.513 0.522 369,960,784 0.5162 0.00%
2003-03-18 0 1.620 1.620 1.630 1.610 1.640 66,856,800 108,573,334 1.6240 0.519 0.519 0.522 0.516 0.525 208,702,647 0.5202 0.00%
2003-03-17 0 1.620 1.610 1.620 1.600 1.620 54,090,000 87,173,460 1.6116 0.519 0.516 0.519 0.513 0.519 168,849,334 0.5163 -0.61%
2003-03-14 0 1.630 1.630 1.640 1.610 1.640 45,162,655 73,354,193 1.6242 0.522 0.522 0.525 0.516 0.525 140,981,405 0.5203 0.62%
2003-03-13 0 1.620 1.610 1.620 1.600 1.620 46,177,160 74,448,651 1.6122 0.519 0.516 0.519 0.513 0.519 144,148,322 0.5165 0.00%
2003-03-12 0 1.620 1.610 1.620 1.610 1.620 52,356,392 84,405,095 1.6121 0.519 0.516 0.519 0.516 0.519 163,437,640 0.5164 0.00%
2003-03-11 0 1.620 1.610 1.620 1.610 1.620 42,895,273 69,156,247 1.6122 0.519 0.516 0.519 0.516 0.519 133,903,462 0.5165 0.00%
2003-03-10 0 1.620 1.620 1.630 1.600 1.630 49,932,000 80,611,380 1.6144 0.519 0.519 0.522 0.513 0.522 155,869,568 0.5172 0.62%
2003-03-07 0 1.610 1.610 1.620 1.590 1.620 78,740,000 126,402,820 1.6053 0.516 0.516 0.519 0.509 0.519 245,797,681 0.5143 0.62%
2003-03-06 0 1.600 1.590 1.600 1.590 1.630 64,765,000 104,389,210 1.6118 0.513 0.509 0.513 0.509 0.522 202,172,807 0.5163 -2.44%
2003-03-05 0 1.640 1.630 1.640 1.630 1.650 33,095,908 54,148,034 1.6361 0.525 0.522 0.525 0.522 0.529 103,313,404 0.5241 0.00%
2003-03-04 0 1.640 1.630 1.640 1.630 1.660 22,590,000 37,157,746 1.6449 0.525 0.522 0.525 0.522 0.532 70,517,775 0.5269 -1.20%
2003-03-03 0 1.660 1.640 1.650 1.630 1.660 57,638,000 94,752,013 1.6439 0.532 0.525 0.529 0.522 0.532 179,924,901 0.5266 1.84%
2003-02-28 0 1.630 1.630 1.640 1.630 1.650 49,861,000 81,639,610 1.6373 0.522 0.522 0.525 0.522 0.529 155,647,932 0.5245 0.00%
2003-02-27 0 1.630 1.620 1.630 1.620 1.640 28,515,000 46,490,371 1.6304 0.522 0.519 0.522 0.519 0.525 89,013,473 0.5223 0.62%
2003-02-26 0 1.620 1.620 1.630 1.620 1.650 40,164,000 65,520,530 1.6313 0.519 0.519 0.522 0.519 0.529 125,377,420 0.5226 -1.22%
2003-02-25 0 1.640 1.630 1.640 1.610 1.640 53,988,000 87,712,710 1.6247 0.525 0.522 0.525 0.516 0.525 168,530,927 0.5205 1.23%
2003-02-24 0 1.620 1.610 1.620 1.610 1.630 28,316,000 45,757,910 1.6160 0.519 0.516 0.519 0.516 0.522 88,392,267 0.5177 0.62%
2003-02-21 0 1.610 1.610 1.620 1.600 1.650 74,078,000 120,071,060 1.6209 0.516 0.516 0.519 0.513 0.529 231,244,610 0.5192 -1.23%
2003-02-20 0 1.630 1.620 1.630 1.600 1.640 58,274,000 94,366,554 1.6194 0.522 0.519 0.522 0.513 0.525 181,910,262 0.5188 0.62%
2003-02-19 0 1.620 1.610 1.620 1.600 1.650 48,954,000 78,950,728 1.6128 0.519 0.516 0.519 0.513 0.529 152,816,607 0.5166 -0.61%
2003-02-18 0 1.630 1.630 1.640 1.620 1.650 45,835,000 74,895,426 1.6340 0.522 0.522 0.525 0.519 0.529 143,080,222 0.5235 0.62%
2003-02-17 0 1.620 1.620 1.630 1.610 1.650 55,811,917 91,216,344 1.6344 0.519 0.519 0.522 0.516 0.529 174,224,534 0.5236 -1.82%
2003-02-14 0 1.650 1.650 1.660 1.650 1.680 48,214,000 79,934,361 1.6579 0.529 0.529 0.532 0.529 0.538 150,506,596 0.5311 -0.60%
2003-02-13 0 1.660 1.660 1.670 1.650 1.690 51,473,400 86,063,022 1.6720 0.532 0.532 0.535 0.529 0.541 160,681,259 0.5356 -0.60%
2003-02-12 0 1.670 1.670 1.680 1.640 1.690 78,360,000 131,018,068 1.6720 0.535 0.535 0.538 0.525 0.541 244,611,459 0.5356 2.45%
2003-02-11 0 1.630 1.630 1.640 1.620 1.650 56,114,833 91,358,394 1.6281 0.522 0.522 0.525 0.519 0.529 175,170,127 0.5215 -1.21%
2003-02-10 0 1.650 1.640 1.650 1.640 1.710 108,646,262 180,971,619 1.6657 0.529 0.525 0.529 0.525 0.548 339,154,169 0.5336 -2.37%
2003-02-07 0 1.690 1.690 1.700 1.670 1.710 86,184,000 145,218,312 1.6850 0.541 0.541 0.545 0.535 0.548 269,035,145 0.5398 -0.59%
2003-02-06 0 1.700 1.690 1.700 1.670 1.700 60,065,397 101,102,213 1.6832 0.545 0.541 0.545 0.535 0.545 187,502,353 0.5392 1.80%
2003-02-05 0 1.670 1.670 1.680 1.650 1.680 49,531,800 82,586,330 1.6673 0.535 0.535 0.538 0.529 0.538 154,620,289 0.5341 1.21%
2003-02-04 0 1.650 1.640 1.650 1.650 1.660 50,934,000 84,077,460 1.6507 0.529 0.525 0.529 0.529 0.532 158,997,448 0.5288 0.00%
2003-01-30 0 1.650 1.640 1.650 1.640 1.660 103,056,000 170,129,230 1.6508 0.529 0.525 0.529 0.525 0.532 321,703,401 0.5288 0.61%
2003-01-29 0 1.640 1.630 1.640 1.610 1.650 91,648,060 149,700,355 1.6334 0.525 0.522 0.525 0.516 0.529 286,091,956 0.5233 1.23%
2003-01-28 0 1.620 1.610 1.620 1.600 1.620 62,210,500 100,355,700 1.6132 0.519 0.516 0.519 0.513 0.519 194,198,586 0.5168 0.62%
2003-01-27 0 1.610 1.600 1.610 1.600 1.620 84,839,494 136,434,888 1.6082 0.516 0.513 0.516 0.513 0.519 264,838,086 0.5152 0.00%
2003-01-24 0 1.610 1.610 1.620 1.600 1.630 108,437,637 174,699,170 1.6111 0.516 0.516 0.519 0.513 0.522 338,502,917 0.5161 1.26%
2003-01-23 0 1.590 1.590 1.600 1.570 1.600 88,669,846 140,935,916 1.5894 0.509 0.509 0.513 0.503 0.513 276,795,054 0.5092 0.00%
2003-01-22 0 1.590 1.580 1.590 1.580 1.600 81,107,200 128,711,760 1.5869 0.509 0.506 0.509 0.506 0.513 253,187,220 0.5084 0.00%
2003-01-21 0 1.590 1.590 1.600 1.590 1.620 38,659,100 61,853,292 1.6000 0.509 0.509 0.513 0.509 0.519 120,679,669 0.5125 -0.62%
2003-01-20 0 1.600 1.590 1.600 1.590 1.610 15,297,000 24,517,210 1.6027 0.513 0.509 0.513 0.509 0.516 47,751,678 0.5134 -0.62%
2003-01-17 0 1.610 1.610 1.620 1.600 1.620 54,588,194 87,815,985 1.6087 0.516 0.516 0.519 0.513 0.519 170,404,515 0.5153 -0.62%
2003-01-16 0 1.620 1.610 1.620 1.590 1.620 124,747,259 199,618,156 1.6002 0.519 0.516 0.519 0.509 0.519 389,415,633 0.5126 1.25%
2003-01-15 0 1.600 1.590 1.600 1.590 1.600 69,253,619 110,709,430 1.5986 0.513 0.509 0.513 0.509 0.513 216,184,645 0.5121 0.00%
2003-01-14 0 1.600 1.590 1.600 1.590 1.620 205,700,000 329,036,794 1.5996 0.513 0.509 0.513 0.509 0.519 642,120,688 0.5124 0.63%
2003-01-13 0 1.590 1.590 1.600 1.580 1.610 278,578,043 443,080,167 1.5905 0.509 0.509 0.513 0.506 0.516 869,619,468 0.5095 0.63%
2003-01-10 0 1.580 1.570 1.580 1.560 1.580 358,086,045 562,168,955 1.5699 0.506 0.503 0.506 0.500 0.506 1,117,814,573 0.5029 1.28%
2003-01-09 0 1.560 1.550 1.560 1.550 1.560 34,123,455 53,007,094 1.5534 0.500 0.497 0.500 0.497 0.500 106,521,033 0.4976 0.00%
2003-01-08 0 1.560 1.550 1.560 1.550 1.570 69,398,000 108,180,302 1.5588 0.500 0.497 0.500 0.497 0.503 216,635,350 0.4994 0.65%
2003-01-07 0 1.550 1.540 1.550 1.540 1.560 54,012,975 83,801,130 1.5515 0.497 0.493 0.497 0.493 0.500 168,608,890 0.4970 -0.64%
2003-01-06 0 1.560 1.550 1.560 1.550 1.560 41,564,000 64,758,408 1.5580 0.500 0.497 0.500 0.497 0.500 129,747,712 0.4991 0.65%
2003-01-03 0 1.550 1.540 1.550 1.540 1.560 35,524,000 55,118,884 1.5516 0.497 0.493 0.497 0.493 0.500 110,893,025 0.4970 0.00%
2003-01-02 0 1.550 1.550 1.560 1.540 1.560 7,992,500 12,390,275 1.5502 0.497 0.497 0.500 0.493 0.500 24,949,682 0.4966 0.00%
2002-12-31 0 1.550 1.540 1.550 1.540 1.560 5,431,000 8,394,430 1.5457 0.497 0.493 0.497 0.493 0.500 16,953,609 0.4951 -0.64%
2002-12-30 0 1.560 1.550 1.560 1.550 1.580 28,024,000 43,821,648 1.5637 0.500 0.497 0.500 0.497 0.506 87,480,749 0.5009 -0.64%
2002-12-27 0 1.570 1.560 1.570 1.560 1.580 28,189,145 44,281,785 1.5709 0.503 0.500 0.503 0.500 0.506 87,996,272 0.5032 0.64%
2002-12-24 0 1.560 1.550 1.570 1.550 1.570 23,374,000 36,355,160 1.5554 0.500 0.497 0.503 0.497 0.503 72,965,138 0.4983 0.65%
2002-12-23 0 1.550 1.550 1.560 1.550 1.560 16,738,217 26,011,510 1.5540 0.497 0.497 0.500 0.497 0.500 52,250,634 0.4978 -0.64%
2002-12-20 0 1.560 1.550 1.560 1.540 1.560 30,095,000 46,800,760 1.5551 0.500 0.497 0.500 0.493 0.500 93,945,659 0.4982 0.65%
2002-12-19 0 1.550 1.550 1.560 1.550 1.580 72,375,400 113,110,508 1.5628 0.497 0.497 0.500 0.497 0.506 225,929,711 0.5006 -0.64%
2002-12-18 0 1.560 1.550 1.560 1.540 1.580 47,469,000 74,206,200 1.5633 0.500 0.497 0.500 0.493 0.506 148,180,977 0.5008 -0.64%
2002-12-17 0 1.570 1.560 1.570 1.560 1.580 62,390,000 97,960,260 1.5701 0.503 0.500 0.503 0.500 0.506 194,758,919 0.5030 0.64%
2002-12-16 0 1.560 1.550 1.560 1.540 1.570 40,539,917 63,117,586 1.5569 0.500 0.497 0.500 0.493 0.503 126,550,896 0.4988 0.65%
2002-12-13 0 1.550 1.550 1.560 1.540 1.560 50,864,530 78,933,087 1.5518 0.497 0.497 0.500 0.493 0.500 158,780,588 0.4971 0.65%
2002-12-12 0 1.540 1.530 1.540 1.520 1.540 23,673,600 36,377,336 1.5366 0.493 0.490 0.493 0.487 0.493 73,900,381 0.4922 1.32%
2002-12-11 0 1.520 1.510 1.520 1.510 1.540 19,617,384 29,874,802 1.5229 0.487 0.484 0.487 0.484 0.493 61,238,348 0.4878 -0.65%
2002-12-10 0 1.530 1.520 1.530 1.520 1.540 20,066,038 30,612,306 1.5256 0.490 0.487 0.490 0.487 0.493 62,638,882 0.4887 0.00%
2002-12-09 0 1.530 1.530 1.540 1.510 1.550 27,216,000 41,421,360 1.5219 0.490 0.490 0.493 0.484 0.497 84,958,467 0.4875 -0.65%
2002-12-06 0 1.540 1.540 1.550 1.530 1.550 27,525,000 42,272,440 1.5358 0.493 0.493 0.497 0.490 0.497 85,923,053 0.4920 0.00%
2002-12-05 0 1.540 1.530 1.540 1.510 1.540 48,946,392 74,693,704 1.5260 0.493 0.490 0.493 0.484 0.493 152,792,858 0.4889 1.99%
2002-12-04 0 1.510 1.500 1.510 1.500 1.540 54,374,762 82,677,880 1.5205 0.484 0.481 0.484 0.481 0.493 169,738,258 0.4871 -1.95%
2002-12-03 0 1.540 1.530 1.540 1.510 1.550 47,254,000 72,201,850 1.5280 0.493 0.490 0.493 0.484 0.497 147,509,825 0.4895 2.67%
2002-12-02 0 1.500 1.500 1.510 1.490 1.520 42,630,134 64,020,219 1.5018 0.481 0.481 0.484 0.477 0.487 133,075,795 0.4811 0.67%
2002-11-29 0 1.490 1.480 1.490 1.480 1.500 37,382,000 55,717,740 1.4905 0.477 0.474 0.477 0.474 0.481 116,693,027 0.4775 0.00%
2002-11-28 0 1.490 1.490 1.500 1.490 1.500 75,828,000 113,220,510 1.4931 0.477 0.477 0.481 0.477 0.481 236,707,475 0.4783 0.68%
2002-11-27 0 1.480 1.480 1.490 1.480 1.490 71,447,688 106,062,556 1.4845 0.474 0.474 0.477 0.474 0.477 223,033,732 0.4755 0.00%
2002-11-26 0 1.480 1.480 1.490 1.470 1.490 26,657,080 39,581,346 1.4848 0.474 0.474 0.477 0.471 0.477 83,213,722 0.4757 0.00%
2002-11-25 0 1.480 1.470 1.480 1.470 1.490 19,488,000 28,845,860 1.4802 0.474 0.471 0.474 0.471 0.477 60,834,458 0.4742 0.00%
2002-11-22 0 1.480 1.480 1.490 1.480 1.490 22,534,442 33,349,852 1.4800 0.474 0.474 0.477 0.474 0.477 70,344,343 0.4741 0.68%
2002-11-21 0 1.470 1.470 1.480 1.470 1.480 28,251,425 41,603,118 1.4726 0.471 0.471 0.474 0.471 0.474 88,190,688 0.4717 0.00%
2002-11-20 0 1.470 1.470 1.480 1.470 1.480 26,390,000 38,951,594 1.4760 0.471 0.471 0.474 0.471 0.474 82,379,995 0.4728 0.00%
2002-11-19 0 1.470 1.460 1.470 1.460 1.480 47,517,583 69,866,484 1.4703 0.471 0.468 0.471 0.468 0.474 148,332,635 0.4710 0.00%
2002-11-18 0 1.470 1.460 1.470 1.460 1.480 46,401,000 67,918,016 1.4637 0.471 0.468 0.471 0.468 0.474 144,847,069 0.4689 -0.68%
2002-11-15 0 1.480 1.470 1.480 1.460 1.490 46,306,000 68,386,800 1.4768 0.474 0.471 0.474 0.468 0.477 144,550,513 0.4731 0.00%
2002-11-14 0 1.480 1.470 1.480 1.470 1.490 23,831,135 35,274,811 1.4802 0.474 0.471 0.474 0.471 0.477 74,392,148 0.4742 -1.99%
2002-11-13 0 1.510 1.510 1.520 1.480 1.510 35,404,351 52,924,836 1.4949 0.484 0.484 0.487 0.474 0.484 110,519,525 0.4789 0.00%
2002-11-12 0 1.510 1.500 1.510 1.500 1.520 34,233,451 51,898,016 1.5160 0.484 0.481 0.484 0.481 0.487 106,864,400 0.4856 0.00%
2002-11-11 0 1.510 1.500 1.510 1.490 1.530 39,501,113 59,564,145 1.5079 0.484 0.481 0.484 0.477 0.490 123,308,128 0.4831 0.67%
2002-11-08 0 1.500 1.490 1.500 1.480 1.510 43,056,434 64,576,548 1.4998 0.481 0.477 0.481 0.474 0.484 134,406,548 0.4805 0.67%
2002-11-07 0 1.490 1.480 1.490 1.460 1.490 46,771,042 69,149,756 1.4785 0.477 0.474 0.477 0.468 0.477 146,002,205 0.4736 2.05%
2002-11-06 0 1.460 1.460 1.470 1.440 1.470 36,524,879 53,132,291 1.4547 0.468 0.468 0.471 0.461 0.471 114,017,406 0.4660 0.00%
2002-11-05 0 1.460 1.450 1.460 1.440 1.470 40,826,000 59,507,208 1.4576 0.468 0.464 0.468 0.461 0.471 127,443,944 0.4669 -0.68%
2002-11-04 0 1.470 1.470 1.490 1.450 1.490 48,350,252 70,640,772 1.4610 0.471 0.471 0.477 0.464 0.477 150,931,926 0.4680 2.08%
2002-11-01 0 1.440 1.440 1.450 1.430 1.470 79,447,800 115,019,294 1.4477 0.461 0.461 0.464 0.458 0.471 248,007,175 0.4638 -1.37%
2002-10-31 0 1.460 1.460 1.470 1.450 1.490 30,778,000 45,280,860 1.4712 0.468 0.468 0.471 0.464 0.477 96,077,737 0.4713 -0.68%
2002-10-30 0 1.470 1.470 1.480 1.450 1.480 24,870,264 36,467,215 1.4663 0.471 0.471 0.474 0.464 0.474 77,635,931 0.4697 1.38%
2002-10-29 0 1.450 1.450 1.460 1.450 1.490 53,543,000 78,557,720 1.4672 0.464 0.464 0.468 0.464 0.477 167,141,799 0.4700 -2.68%
2002-10-28 0 1.490 1.480 1.500 1.470 1.500 40,731,000 60,576,230 1.4872 0.477 0.474 0.481 0.471 0.481 127,147,388 0.4764 0.68%
2002-10-25 0 1.480 1.470 1.480 1.470 1.490 46,099,000 68,276,210 1.4811 0.474 0.471 0.474 0.471 0.477 143,904,334 0.4745 0.00%
2002-10-24 0 1.480 1.470 1.480 1.470 1.500 36,838,000 54,521,700 1.4800 0.474 0.471 0.474 0.471 0.481 114,994,856 0.4741 0.00%
2002-10-23 0 1.480 1.480 1.490 1.460 1.490 53,400,000 79,047,752 1.4803 0.474 0.474 0.477 0.468 0.477 166,695,405 0.4742 0.68%
2002-10-22 0 1.470 1.470 1.480 1.460 1.510 164,174,000 242,457,110 1.4768 0.471 0.471 0.474 0.468 0.484 512,491,599 0.4731 -2.65%
2002-10-21 0 1.510 1.500 1.510 1.490 1.530 72,453,000 109,161,220 1.5066 0.484 0.481 0.484 0.477 0.490 226,171,950 0.4826 -1.31%
2002-10-18 0 1.530 1.520 1.530 1.500 1.570 127,906,944 194,932,476 1.5240 0.490 0.487 0.490 0.481 0.503 399,279,022 0.4882 -1.29%
2002-10-17 0 1.550 1.550 1.560 1.540 1.560 42,353,200 65,502,322 1.5466 0.497 0.497 0.500 0.493 0.500 132,211,307 0.4954 -0.64%
2002-10-16 0 1.560 1.550 1.560 1.540 1.580 60,701,448 94,382,129 1.5549 0.500 0.497 0.500 0.493 0.506 189,487,873 0.4981 1.96%
2002-10-15 0 1.530 1.520 1.530 1.510 1.550 32,892,000 50,383,030 1.5318 0.490 0.487 0.490 0.484 0.497 102,676,877 0.4907 -1.29%
2002-10-11 0 1.550 1.540 1.550 1.520 1.550 29,456,400 45,283,270 1.5373 0.497 0.493 0.497 0.487 0.497 91,952,182 0.4925 1.31%
2002-10-10 0 1.530 1.530 1.540 1.530 1.560 34,637,000 53,277,720 1.5382 0.490 0.490 0.493 0.490 0.500 108,124,134 0.4927 -1.92%
2002-10-09 0 1.560 1.560 1.570 1.550 1.570 19,962,177 31,133,863 1.5596 0.500 0.500 0.503 0.497 0.503 62,314,666 0.4996 0.65%
2002-10-08 0 1.550 1.550 1.560 1.530 1.560 18,874,000 29,295,580 1.5522 0.497 0.497 0.500 0.490 0.500 58,917,773 0.4972 1.31%
2002-10-07 0 1.530 1.520 1.540 1.530 1.560 25,982,000 39,901,420 1.5357 0.490 0.487 0.493 0.490 0.500 81,106,367 0.4920 -1.92%
2002-10-04 0 1.560 1.560 1.570 1.540 1.570 30,476,000 47,482,552 1.5580 0.500 0.500 0.503 0.493 0.503 95,135,003 0.4991 0.65%
2002-10-03 0 1.550 1.540 1.550 1.520 1.560 56,970,000 87,827,144 1.5416 0.497 0.493 0.497 0.487 0.500 177,839,648 0.4939 0.00%
2002-10-02 0 1.550 1.550 1.560 1.540 1.580 61,918,333 96,425,299 1.5573 0.497 0.497 0.500 0.493 0.506 193,286,546 0.4989 -1.90%
2002-09-30 0 1.580 1.570 1.580 1.540 1.580 73,883,000 115,993,640 1.5700 0.506 0.503 0.506 0.493 0.506 230,635,891 0.5029 -0.63%
2002-09-27 0 1.590 1.590 1.600 1.570 1.630 95,708,000 152,305,228 1.5914 0.509 0.509 0.513 0.503 0.522 298,765,614 0.5098 -1.85%
2002-09-26 0 1.620 1.620 1.630 1.620 1.630 29,344,000 47,586,034 1.6217 0.519 0.519 0.522 0.519 0.522 91,601,310 0.5195 -0.61%
2002-09-25 0 1.630 1.620 1.630 1.610 1.630 32,126,000 52,035,252 1.6197 0.522 0.519 0.522 0.516 0.522 100,285,704 0.5189 -0.61%
2002-09-24 0 1.640 1.630 1.640 1.610 1.650 34,442,000 56,036,656 1.6270 0.525 0.522 0.525 0.516 0.529 107,515,414 0.5212 0.61%
2002-09-23 0 1.630 1.630 1.640 1.620 1.640 39,334,334 64,197,614 1.6321 0.522 0.522 0.525 0.519 0.525 122,787,504 0.5228 0.62%
2002-09-20 0 1.620 1.610 1.620 1.590 1.620 37,647,000 60,461,826 1.6060 0.519 0.516 0.519 0.509 0.519 117,520,260 0.5145 0.62%
2002-09-19 0 1.610 1.600 1.610 1.580 1.610 51,366,385 81,949,283 1.5954 0.516 0.513 0.516 0.506 0.516 160,347,197 0.5111 2.55%
2002-09-18 0 1.570 1.570 1.580 1.560 1.590 62,917,000 99,264,070 1.5777 0.503 0.503 0.506 0.500 0.509 196,404,022 0.5054 -1.26%
2002-09-17 0 1.590 1.590 1.600 1.580 1.610 42,219,170 67,157,948 1.5907 0.509 0.509 0.513 0.506 0.516 131,792,914 0.5096 -1.24%
2002-09-16 0 1.610 1.610 1.620 1.600 1.620 34,147,750 54,960,025 1.6095 0.516 0.516 0.519 0.513 0.519 106,596,873 0.5156 0.00%
2002-09-13 0 1.610 1.600 1.610 1.580 1.610 33,723,058 53,817,457 1.5959 0.516 0.513 0.516 0.506 0.516 105,271,139 0.5112 1.26%
2002-09-12 0 1.590 1.590 1.600 1.580 1.620 55,857,400 89,175,638 1.5965 0.509 0.509 0.513 0.506 0.519 174,366,515 0.5114 -0.62%
2002-09-11 0 1.600 1.600 1.610 1.600 1.630 18,969,500 30,650,095 1.6158 0.513 0.513 0.516 0.513 0.522 59,215,889 0.5176 -1.40%
2002-09-10 0 1.670 1.660 1.670 1.630 1.680 71,861,420 119,440,614 1.6621 0.520 0.517 0.520 0.507 0.523 230,856,273 0.5174 2.45%
2002-09-09 0 1.630 1.630 1.640 1.610 1.640 39,726,000 64,828,536 1.6319 0.507 0.507 0.511 0.501 0.511 127,620,583 0.5080 1.24%
2002-09-06 0 1.610 1.600 1.610 1.600 1.620 49,430,400 79,509,255 1.6085 0.501 0.498 0.501 0.498 0.504 158,796,165 0.5007 0.62%
2002-09-05 0 1.600 1.590 1.600 1.590 1.620 29,876,000 47,880,630 1.6026 0.498 0.495 0.498 0.495 0.504 95,977,258 0.4989 0.00%
2002-09-04 0 1.600 1.590 1.600 1.590 1.610 43,833,000 70,103,190 1.5993 0.498 0.495 0.498 0.495 0.501 140,814,404 0.4978 -1.23%
2002-09-03 0 1.620 1.620 1.630 1.600 1.630 30,350,000 48,969,116 1.6135 0.504 0.504 0.507 0.498 0.507 97,499,992 0.5022 -0.61%
2002-09-02 0 1.630 1.620 1.630 1.590 1.630 38,928,000 62,419,952 1.6035 0.507 0.504 0.507 0.495 0.507 125,056,992 0.4991 2.52%
2002-08-30 0 1.590 1.580 1.590 1.590 1.620 59,641,693 95,492,906 1.6011 0.495 0.492 0.495 0.495 0.504 191,600,152 0.4984 0.63%
2002-08-29 0 1.580 1.570 1.580 1.540 1.580 40,107,000 62,527,640 1.5590 0.492 0.489 0.492 0.479 0.492 128,844,553 0.4853 0.64%
2002-08-28 0 1.570 1.560 1.570 1.550 1.590 67,776,000 105,932,210 1.5630 0.489 0.486 0.489 0.482 0.495 217,731,778 0.4865 -1.26%
2002-08-27 0 1.590 1.590 1.600 1.580 1.620 41,984,000 66,913,869 1.5938 0.495 0.495 0.498 0.492 0.504 134,874,454 0.4961 0.00%
2002-08-26 0 1.590 1.580 1.590 1.590 1.610 33,690,000 53,943,190 1.6012 0.495 0.492 0.495 0.495 0.501 108,229,810 0.4984 -0.62%
2002-08-23 0 1.600 1.590 1.610 1.590 1.630 60,749,000 97,827,240 1.6104 0.498 0.495 0.501 0.495 0.507 195,157,398 0.5013 -1.84%
2002-08-22 0 1.630 1.620 1.630 1.620 1.650 58,477,833 96,068,253 1.6428 0.507 0.504 0.507 0.504 0.514 187,861,228 0.5114 -1.21%
2002-08-21 0 1.650 1.650 1.660 1.620 1.660 67,074,000 110,523,056 1.6478 0.514 0.514 0.517 0.504 0.517 215,476,589 0.5129 0.61%
2002-08-20 0 1.640 1.630 1.640 1.630 1.650 48,356,000 79,181,210 1.6375 0.511 0.507 0.511 0.507 0.514 155,344,633 0.5097 1.23%
2002-08-19 0 1.620 1.620 1.630 1.590 1.630 45,164,300 72,552,169 1.6064 0.504 0.504 0.507 0.495 0.507 145,091,232 0.5000 1.25%
2002-08-16 0 1.600 1.590 1.600 1.580 1.610 16,025,900 25,573,645 1.5958 0.498 0.495 0.498 0.492 0.501 51,483,530 0.4967 0.00%
2002-08-15 0 1.600 1.590 1.600 1.590 1.610 43,457,600 69,576,144 1.6010 0.498 0.495 0.498 0.495 0.501 139,608,424 0.4984 1.27%
2002-08-14 0 1.580 1.570 1.580 1.570 1.590 14,867,206 23,436,645 1.5764 0.492 0.489 0.492 0.489 0.495 47,761,202 0.4907 0.00%
2002-08-13 0 1.580 1.580 1.590 1.570 1.600 30,280,000 48,042,600 1.5866 0.492 0.492 0.495 0.489 0.498 97,275,116 0.4939 0.64%
2002-08-12 0 1.570 1.560 1.570 1.550 1.600 22,392,000 35,030,320 1.5644 0.489 0.486 0.489 0.482 0.498 71,934,755 0.4870 -1.87%
2002-08-09 0 1.600 1.590 1.600 1.580 1.610 49,431,863 78,871,801 1.5956 0.498 0.495 0.498 0.492 0.501 158,800,865 0.4967 2.56%
2002-08-08 0 1.560 1.550 1.560 1.550 1.570 23,709,048 36,963,450 1.5590 0.486 0.482 0.486 0.482 0.489 76,165,799 0.4853 0.00%
2002-08-07 0 1.560 1.550 1.560 1.540 1.570 26,514,000 41,233,046 1.5551 0.486 0.482 0.486 0.479 0.489 85,176,764 0.4841 1.96%
2002-08-06 0 1.530 1.520 1.530 1.500 1.540 40,459,925 61,468,911 1.5193 0.476 0.473 0.476 0.467 0.479 129,978,332 0.4729 -0.65%
2002-08-05 0 1.540 1.540 1.550 1.540 1.580 29,402,400 45,792,158 1.5574 0.479 0.479 0.482 0.479 0.492 94,455,808 0.4848 -3.14%
2002-08-02 0 1.590 1.590 1.600 1.580 1.600 41,046,000 65,614,712 1.5986 0.495 0.495 0.498 0.492 0.498 131,861,110 0.4976 -2.45%
2002-08-01 0 1.630 1.630 1.640 1.620 1.660 34,656,000 56,658,963 1.6349 0.507 0.507 0.511 0.504 0.517 111,333,105 0.5089 -1.21%
2002-07-31 0 1.650 1.650 1.660 1.610 1.670 31,338,960 51,352,254 1.6386 0.514 0.514 0.517 0.501 0.520 100,677,046 0.5101 1.23%
2002-07-30 0 1.630 1.630 1.640 1.620 1.650 32,083,600 52,466,624 1.6353 0.507 0.507 0.511 0.504 0.514 103,069,218 0.5090 1.24%
2002-07-29 0 1.610 1.590 1.610 1.570 1.610 22,367,800 35,566,064 1.5901 0.501 0.495 0.501 0.489 0.501 71,857,012 0.4950 2.55%
2002-07-26 0 1.570 1.560 1.570 1.540 1.590 42,864,800 67,022,018 1.5636 0.489 0.486 0.489 0.479 0.495 137,704,042 0.4867 -1.26%
2002-07-25 0 1.590 1.580 1.590 1.570 1.600 60,648,800 96,008,824 1.5830 0.495 0.492 0.495 0.489 0.498 194,835,504 0.4928 2.58%
2002-07-24 0 1.550 1.540 1.550 1.510 1.560 45,040,000 69,003,549 1.5321 0.482 0.479 0.482 0.470 0.486 144,691,916 0.4769 -1.27%
2002-07-23 0 1.570 1.550 1.570 1.500 1.580 95,453,000 147,186,380 1.5420 0.489 0.482 0.489 0.467 0.492 306,644,704 0.4800 -0.63%
2002-07-22 0 1.580 1.580 1.590 1.560 1.600 37,112,000 58,530,980 1.5771 0.492 0.492 0.495 0.486 0.498 119,223,055 0.4909 -3.07%
2002-07-19 0 1.630 1.620 1.640 1.620 1.660 27,079,500 44,368,233 1.6384 0.507 0.504 0.511 0.504 0.517 86,993,445 0.5100 -2.40%
2002-07-18 0 1.670 1.650 1.670 1.650 1.680 13,928,000 23,155,928 1.6625 0.520 0.514 0.520 0.514 0.523 44,743,983 0.5175 0.00%
2002-07-17 0 1.670 1.660 1.670 1.650 1.690 25,258,000 42,023,540 1.6638 0.520 0.517 0.520 0.514 0.526 81,141,839 0.5179 -1.18%
2002-07-16 0 1.690 1.680 1.690 1.660 1.700 32,799,430 55,088,857 1.6796 0.526 0.523 0.526 0.517 0.529 105,368,836 0.5228 0.60%
2002-07-15 0 1.680 1.670 1.690 1.660 1.710 17,806,880 29,915,096 1.6800 0.523 0.520 0.526 0.517 0.532 57,204,964 0.5229 -1.75%
2002-07-12 0 1.710 1.700 1.710 1.680 1.710 13,888,000 23,579,000 1.6978 0.532 0.529 0.532 0.523 0.532 44,615,482 0.5285 1.79%
2002-07-11 0 1.680 1.680 1.690 1.670 1.700 35,363,500 59,627,060 1.6861 0.523 0.523 0.526 0.520 0.529 113,605,963 0.5249 -1.18%
2002-07-10 0 1.700 1.700 1.710 1.690 1.710 25,199,000 42,847,156 1.7004 0.529 0.529 0.532 0.526 0.532 80,952,300 0.5293 -0.58%
2002-07-09 0 1.710 1.710 1.720 1.690 1.720 34,208,468 58,237,608 1.7024 0.532 0.532 0.535 0.526 0.535 109,895,399 0.5299 0.59%
2002-07-08 0 1.700 1.690 1.700 1.680 1.720 32,881,589 55,812,782 1.6974 0.529 0.526 0.529 0.523 0.535 105,632,773 0.5284 1.19%
2002-07-05 0 1.680 1.680 1.690 1.680 1.730 42,160,000 71,804,593 1.7031 0.523 0.523 0.526 0.523 0.539 135,439,857 0.5302 -2.33%
2002-07-04 0 1.720 1.710 1.720 1.710 1.740 62,090,857 106,732,949 1.7190 0.535 0.532 0.535 0.532 0.542 199,468,141 0.5351 0.58%
2002-07-03 0 1.710 1.700 1.710 1.640 1.740 97,798,000 166,478,596 1.7023 0.532 0.529 0.532 0.511 0.542 314,178,064 0.5299 3.64%
2002-07-02 0 1.650 1.650 1.660 1.630 1.670 28,983,300 47,889,031 1.6523 0.514 0.514 0.517 0.507 0.520 93,109,441 0.5143 -0.60%
2002-06-28 0 1.660 1.660 1.670 1.640 1.670 36,759,900 60,946,905 1.6580 0.517 0.517 0.520 0.511 0.520 118,091,926 0.5161 1.22%
2002-06-27 0 1.640 1.640 1.650 1.630 1.660 33,927,400 55,673,532 1.6410 0.511 0.511 0.514 0.507 0.517 108,992,463 0.5108 0.61%
2002-06-26 0 1.630 1.620 1.630 1.610 1.640 45,107,700 73,473,615 1.6288 0.507 0.504 0.507 0.501 0.511 144,909,404 0.5070 0.62%
2002-06-25 0 1.620 1.620 1.630 1.620 1.670 41,024,090 67,196,676 1.6380 0.504 0.504 0.507 0.504 0.520 131,790,723 0.5099 -2.99%
2002-06-24 0 1.670 1.670 1.680 1.640 1.680 37,251,000 61,725,026 1.6570 0.520 0.520 0.523 0.511 0.523 119,669,595 0.5158 1.83%
2002-06-21 0 1.640 1.630 1.640 1.600 1.640 26,858,000 43,550,368 1.6215 0.511 0.507 0.511 0.498 0.511 86,281,871 0.5047 1.23%
2002-06-20 0 1.620 1.620 1.630 1.580 1.630 52,250,000 83,930,450 1.6063 0.504 0.504 0.507 0.492 0.507 167,854,188 0.5000 1.25%
2002-06-19 0 1.600 1.590 1.600 1.590 1.670 79,104,000 127,739,600 1.6148 0.498 0.495 0.498 0.495 0.520 254,123,209 0.5027 -3.61%
2002-06-18 0 1.660 1.660 1.670 1.660 1.690 17,918,000 29,996,632 1.6741 0.517 0.517 0.520 0.517 0.526 57,561,939 0.5211 0.00%
2002-06-17 0 1.660 1.660 1.670 1.660 1.700 40,674,000 68,056,088 1.6732 0.517 0.517 0.520 0.517 0.529 130,666,052 0.5208 -2.92%
2002-06-14 0 1.710 1.700 1.710 1.690 1.740 53,489,214 91,750,103 1.7153 0.532 0.529 0.532 0.526 0.542 171,835,188 0.5339 -1.72%
2002-06-13 0 1.740 1.730 1.740 1.710 1.760 75,074,000 130,674,308 1.7406 0.542 0.539 0.542 0.532 0.548 241,176,752 0.5418 -0.57%
2002-06-12 0 1.750 1.750 1.760 1.700 1.760 134,397,404 233,803,181 1.7396 0.545 0.545 0.548 0.529 0.548 431,754,394 0.5415 2.34%
2002-06-11 0 1.710 1.700 1.710 1.690 1.710 67,879,616 115,538,099 1.7021 0.532 0.529 0.532 0.526 0.532 218,064,647 0.5298 1.18%
2002-06-10 0 1.690 1.690 1.700 1.680 1.710 54,082,000 91,835,322 1.6981 0.526 0.526 0.529 0.523 0.532 173,739,525 0.5286 0.00%
2002-06-07 0 1.690 1.690 1.700 1.650 1.700 127,118,867 213,209,505 1.6772 0.526 0.526 0.529 0.514 0.529 408,371,946 0.5221 3.05%
2002-06-06 0 1.640 1.640 1.650 1.630 1.660 19,758,000 32,457,700 1.6428 0.511 0.511 0.514 0.507 0.517 63,472,977 0.5114 -1.20%
2002-06-05 0 1.660 1.650 1.660 1.630 1.660 61,744,000 101,553,860 1.6448 0.517 0.514 0.517 0.507 0.517 198,353,856 0.5120 1.22%
2002-06-04 0 1.640 1.630 1.640 1.630 1.640 45,580,704 74,697,636 1.6388 0.511 0.507 0.511 0.507 0.511 146,428,939 0.5101 -0.61%
2002-06-03 0 1.650 1.640 1.650 1.620 1.660 92,645,739 152,574,061 1.6469 0.514 0.511 0.514 0.504 0.517 297,626,321 0.5126 1.85%
2002-05-31 0 1.620 1.630 1.640 1.570 1.630 94,906,000 152,515,040 1.6070 0.504 0.507 0.511 0.489 0.507 304,887,455 0.5002 2.53%
2002-05-30 0 1.580 1.580 1.590 1.570 1.600 43,677,000 69,012,300 1.5801 0.492 0.492 0.495 0.489 0.498 140,313,251 0.4918 -1.25%
2002-05-29 0 1.600 1.590 1.600 1.590 1.610 26,354,000 42,147,740 1.5993 0.498 0.495 0.498 0.495 0.501 84,662,761 0.4978 -0.62%
2002-05-28 0 1.610 1.600 1.610 1.590 1.610 55,850,198 89,349,589 1.5998 0.501 0.498 0.501 0.495 0.501 179,419,897 0.4980 0.62%
2002-05-27 0 1.600 1.590 1.600 1.580 1.600 16,477,317 26,190,121 1.5895 0.498 0.495 0.498 0.492 0.498 52,933,716 0.4948 0.63%
2002-05-24 0 1.590 1.580 1.590 1.580 1.600 26,162,000 41,567,826 1.5889 0.495 0.492 0.495 0.492 0.498 84,045,957 0.4946 0.63%
2002-05-23 0 1.580 1.580 1.590 1.570 1.600 23,590,800 37,354,572 1.5834 0.492 0.492 0.495 0.489 0.498 75,785,925 0.4929 -1.25%
2002-05-22 0 1.600 1.590 1.600 1.580 1.600 47,230,000 75,161,998 1.5914 0.498 0.495 0.498 0.492 0.498 151,727,336 0.4954 0.00%
2002-05-21 0 1.600 1.590 1.600 1.570 1.600 103,099,289 164,014,988 1.5908 0.498 0.495 0.498 0.489 0.498 331,208,563 0.4952 1.91%
2002-05-17 0 1.570 1.570 1.580 1.570 1.590 40,845,000 64,457,924 1.5781 0.489 0.489 0.492 0.489 0.495 131,215,393 0.4912 -1.26%
2002-05-16 0 1.590 1.580 1.590 1.570 1.600 182,725,000 289,525,680 1.5845 0.495 0.492 0.495 0.489 0.498 587,007,779 0.4932 1.27%
2002-05-15 0 1.570 1.560 1.570 1.550 1.570 117,027,907 182,924,904 1.5631 0.489 0.486 0.489 0.482 0.489 375,954,531 0.4866 1.95%
2002-05-14 0 1.540 1.530 1.540 1.530 1.540 58,065,900 89,238,821 1.5369 0.479 0.476 0.479 0.476 0.479 186,537,885 0.4784 0.65%
2002-05-13 0 1.530 1.520 1.530 1.520 1.530 45,368,000 69,044,720 1.5219 0.476 0.473 0.476 0.473 0.476 145,745,623 0.4737 0.66%
2002-05-10 0 1.520 1.520 1.530 1.510 1.530 32,246,000 49,077,240 1.5220 0.473 0.473 0.476 0.470 0.476 103,590,931 0.4738 0.00%
2002-05-09 0 1.520 1.510 1.520 1.510 1.540 71,528,290 108,902,038 1.5225 0.473 0.470 0.473 0.470 0.479 229,786,086 0.4739 0.00%
2002-05-08 0 1.520 1.510 1.520 1.500 1.530 69,312,000 104,966,712 1.5144 0.473 0.470 0.473 0.467 0.476 222,666,210 0.4714 -0.65%
2002-05-07 0 1.530 1.520 1.530 1.520 1.550 64,102,798 98,326,627 1.5339 0.476 0.473 0.476 0.473 0.482 205,931,542 0.4775 -1.92%
2002-05-06 0 1.560 1.540 1.560 1.540 1.560 31,948,000 49,489,330 1.5491 0.486 0.479 0.486 0.479 0.486 102,633,600 0.4822 0.65%
2002-05-03 0 1.550 1.540 1.550 1.540 1.570 57,334,900 88,924,276 1.5510 0.482 0.479 0.482 0.479 0.489 184,189,532 0.4828 -0.17%
2002-05-02 0 1.600 1.590 1.600 1.580 1.600 72,323,100 115,271,076 1.5938 0.483 0.480 0.483 0.477 0.483 239,433,238 0.4814 0.63%
2002-04-30 0 1.590 1.580 1.590 1.580 1.600 36,112,000 57,157,788 1.5828 0.480 0.477 0.480 0.477 0.483 119,552,578 0.4781 0.00%
2002-04-29 0 1.590 1.580 1.590 1.580 1.600 51,378,000 81,533,020 1.5869 0.480 0.477 0.480 0.477 0.483 170,092,279 0.4793 -0.62%
2002-04-26 0 1.600 1.600 1.610 1.600 1.610 30,529,000 48,977,576 1.6043 0.483 0.483 0.486 0.483 0.486 101,069,469 0.4846 0.00%
2002-04-25 0 1.600 1.600 1.610 1.590 1.620 50,632,000 81,101,640 1.6018 0.483 0.483 0.486 0.480 0.489 167,622,567 0.4838 -1.23%
2002-04-24 0 1.620 1.600 1.620 1.590 1.620 92,024,000 147,678,888 1.6048 0.489 0.483 0.489 0.480 0.489 304,655,142 0.4847 1.89%
2002-04-23 0 1.590 1.590 1.600 1.590 1.610 99,963,000 159,613,279 1.5967 0.480 0.480 0.483 0.480 0.486 330,938,037 0.4823 -0.62%
2002-04-22 0 1.600 1.600 1.610 1.600 1.620 36,690,000 59,076,820 1.6102 0.483 0.483 0.486 0.483 0.489 121,466,108 0.4864 0.00%
2002-04-19 0 1.600 1.600 1.610 1.600 1.620 85,724,332 137,793,933 1.6074 0.483 0.483 0.486 0.483 0.489 283,799,428 0.4855 0.00%
2002-04-18 0 1.600 1.590 1.600 1.590 1.610 67,714,700 108,211,833 1.5981 0.483 0.480 0.483 0.480 0.486 224,176,644 0.4827 0.63%
2002-04-17 0 1.590 1.590 1.600 1.580 1.600 59,895,000 95,296,344 1.5911 0.480 0.480 0.483 0.477 0.483 198,288,704 0.4806 0.63%
2002-04-16 0 1.580 1.570 1.580 1.570 1.600 71,592,230 113,204,247 1.5812 0.477 0.474 0.477 0.474 0.483 237,013,616 0.4776 -0.63%
2002-04-15 0 1.590 1.580 1.590 1.580 1.600 34,728,000 55,205,370 1.5897 0.480 0.477 0.480 0.477 0.483 114,970,701 0.4802 0.63%
2002-04-12 0 1.580 1.580 1.590 1.570 1.590 23,121,200 36,660,090 1.5856 0.477 0.477 0.480 0.474 0.480 76,545,167 0.4789 -0.63%
2002-04-11 0 1.590 1.590 1.600 1.580 1.610 34,374,500 54,884,340 1.5967 0.480 0.480 0.483 0.477 0.486 113,800,402 0.4823 0.00%
2002-04-10 0 1.590 1.590 1.600 1.590 1.610 41,377,000 66,118,213 1.5979 0.480 0.480 0.483 0.480 0.486 136,982,915 0.4827 -1.24%
2002-04-09 0 1.610 1.600 1.610 1.600 1.620 39,307,889 63,242,794 1.6089 0.486 0.483 0.486 0.483 0.489 130,132,906 0.4860 0.00%
2002-04-08 0 1.610 1.600 1.610 1.580 1.610 61,764,000 98,664,150 1.5974 0.486 0.483 0.486 0.477 0.486 204,476,226 0.4825 -0.62%
2002-04-04 0 1.620 1.610 1.620 1.600 1.620 30,696,200 49,632,294 1.6169 0.489 0.486 0.489 0.483 0.489 101,623,002 0.4884 -0.61%
2002-04-03 0 1.630 1.620 1.630 1.620 1.660 96,124,956 157,573,981 1.6393 0.492 0.489 0.492 0.489 0.501 318,231,788 0.4952 0.00%
2002-04-02 0 1.630 1.620 1.630 1.610 1.640 89,751,853 145,584,996 1.6221 0.492 0.489 0.492 0.486 0.495 297,132,960 0.4900 1.24%
2002-03-28 0 1.610 1.590 1.600 1.590 1.610 49,679,000 79,553,270 1.6013 0.486 0.480 0.483 0.480 0.486 164,467,561 0.4837 0.62%
2002-03-27 0 1.600 1.580 1.600 1.550 1.610 43,218,000 68,609,876 1.5875 0.483 0.477 0.483 0.468 0.486 143,077,740 0.4795 3.23%
2002-03-26 0 1.550 1.540 1.550 1.530 1.560 45,677,000 70,248,874 1.5379 0.468 0.465 0.468 0.462 0.471 151,218,518 0.4646 0.00%
2002-03-25 0 1.550 1.550 1.560 1.550 1.610 39,952,000 62,578,080 1.5663 0.468 0.468 0.471 0.468 0.486 132,265,303 0.4731 -3.13%
2002-03-22 0 1.600 1.590 1.600 1.590 1.610 21,974,000 35,057,140 1.5954 0.483 0.480 0.483 0.480 0.486 72,747,241 0.4819 -0.62%
2002-03-21 0 1.610 1.600 1.610 1.590 1.610 53,992,000 86,299,812 1.5984 0.486 0.483 0.486 0.480 0.486 178,746,201 0.4828 0.62%
2002-03-20 0 1.600 1.600 1.610 1.590 1.610 45,235,300 72,337,795 1.5991 0.483 0.483 0.486 0.480 0.486 149,756,224 0.4830 0.00%
2002-03-19 0 1.600 1.600 1.610 1.590 1.610 28,021,000 44,838,880 1.6002 0.483 0.483 0.486 0.480 0.486 92,766,471 0.4834 0.63%
2002-03-18 0 1.590 1.590 1.600 1.580 1.610 34,410,000 54,870,020 1.5946 0.480 0.480 0.483 0.477 0.486 113,917,928 0.4817 -1.24%
2002-03-15 0 1.610 1.600 1.610 1.590 1.610 36,232,000 57,983,576 1.6003 0.486 0.483 0.486 0.480 0.486 119,949,851 0.4834 -0.62%
2002-03-14 0 1.620 1.610 1.620 1.580 1.620 61,745,000 98,951,382 1.6026 0.489 0.486 0.489 0.477 0.489 204,413,324 0.4841 1.25%
2002-03-13 0 1.600 1.590 1.600 1.590 1.630 58,559,924 93,658,413 1.5994 0.483 0.480 0.483 0.480 0.492 193,868,795 0.4831 -1.23%
2002-03-12 0 1.620 1.610 1.620 1.570 1.630 148,337,192 238,576,223 1.6083 0.489 0.486 0.489 0.474 0.492 491,085,894 0.4858 3.18%
2002-03-11 0 1.570 1.560 1.570 1.550 1.570 78,684,237 122,825,652 1.5610 0.474 0.471 0.474 0.468 0.474 260,492,452 0.4715 1.29%
2002-03-08 0 1.550 1.550 1.560 1.530 1.570 151,692,168 235,026,738 1.5494 0.468 0.468 0.471 0.462 0.474 502,192,895 0.4680 1.31%
2002-03-07 0 1.530 1.520 1.530 1.500 1.540 113,900,172 173,612,215 1.5242 0.462 0.459 0.462 0.453 0.465 377,078,513 0.4604 2.00%
2002-03-06 0 1.500 1.490 1.500 1.480 1.500 69,799,000 103,995,560 1.4899 0.453 0.450 0.453 0.447 0.453 231,076,939 0.4500 1.35%
2002-03-05 0 1.480 1.470 1.480 1.470 1.490 57,382,872 84,915,772 1.4798 0.447 0.444 0.447 0.444 0.450 189,972,040 0.4470 0.68%
2002-03-04 0 1.470 1.460 1.470 1.460 1.480 37,075,000 54,285,332 1.4642 0.444 0.441 0.444 0.441 0.447 122,740,691 0.4423 1.38%
2002-03-01 0 1.450 1.440 1.450 1.440 1.460 35,856,000 51,871,168 1.4467 0.438 0.435 0.438 0.435 0.441 118,705,064 0.4370 0.00%
2002-02-28 0 1.450 1.450 1.460 1.420 1.460 39,847,000 57,524,056 1.4436 0.438 0.438 0.441 0.429 0.441 131,917,689 0.4361 0.00%
2002-02-27 0 1.450 1.440 1.450 1.410 1.450 54,093,000 77,876,432 1.4397 0.438 0.435 0.438 0.426 0.438 179,080,572 0.4349 2.84%
2002-02-26 0 1.410 1.410 1.420 1.410 1.430 30,817,000 43,803,210 1.4214 0.426 0.426 0.429 0.426 0.432 102,022,923 0.4293 -0.70%
2002-02-25 0 1.420 1.410 1.420 1.410 1.430 34,607,100 49,156,177 1.4204 0.429 0.426 0.429 0.426 0.432 114,570,449 0.4290 0.00%
2002-02-22 0 1.420 1.420 1.430 1.410 1.440 95,199,000 135,430,590 1.4226 0.429 0.429 0.432 0.426 0.435 315,166,314 0.4297 -0.70%
2002-02-21 0 1.430 1.420 1.430 1.410 1.460 147,814,000 210,474,350 1.4239 0.432 0.429 0.432 0.426 0.441 489,353,811 0.4301 -2.05%
2002-02-20 0 1.460 1.450 1.460 1.450 1.470 49,766,000 72,785,414 1.4626 0.441 0.438 0.441 0.438 0.444 164,755,583 0.4418 -1.35%
2002-02-19 0 1.480 1.480 1.490 1.470 1.500 71,784,000 106,141,400 1.4786 0.447 0.447 0.450 0.444 0.453 237,648,491 0.4466 -0.67%
2002-02-18 0 1.490 1.480 1.490 1.450 1.490 98,583,000 145,599,808 1.4769 0.450 0.447 0.450 0.438 0.450 326,369,402 0.4461 2.76%
2002-02-15 0 1.450 1.440 1.450 1.440 1.470 74,475,194 107,973,568 1.4498 0.438 0.435 0.438 0.435 0.444 246,557,972 0.4379 0.00%
2002-02-11 0 1.450 1.450 1.460 1.440 1.460 20,086,000 28,978,400 1.4427 0.438 0.438 0.441 0.435 0.441 66,496,818 0.4358 0.69%
2002-02-08 0 1.440 1.430 1.440 1.400 1.440 50,439,500 71,951,241 1.4265 0.435 0.432 0.435 0.423 0.435 166,985,276 0.4309 0.70%
2002-02-07 0 1.430 1.420 1.430 1.420 1.450 24,611,000 35,244,210 1.4321 0.432 0.429 0.432 0.429 0.438 81,477,307 0.4326 -1.38%
2002-02-06 0 1.450 1.440 1.450 1.430 1.450 55,217,000 79,733,250 1.4440 0.438 0.435 0.438 0.432 0.438 182,801,693 0.4362 1.40%
2002-02-05 0 1.430 1.430 1.440 1.420 1.430 38,561,123 54,920,195 1.4242 0.432 0.432 0.435 0.429 0.432 127,660,658 0.4302 0.00%
2002-02-04 0 1.430 1.420 1.430 1.420 1.440 34,088,000 48,733,456 1.4296 0.432 0.429 0.432 0.429 0.435 112,851,913 0.4318 0.70%
2002-02-01 0 1.420 1.420 1.430 1.410 1.440 44,473,600 63,344,496 1.4243 0.429 0.429 0.432 0.426 0.435 147,234,536 0.4302 -0.70%
2002-01-31 0 1.430 1.420 1.440 1.410 1.440 47,894,850 68,334,922 1.4268 0.432 0.429 0.435 0.426 0.435 158,560,944 0.4310 1.42%
2002-01-30 0 1.410 1.410 1.420 1.410 1.460 66,513,636 94,350,515 1.4185 0.426 0.426 0.429 0.426 0.441 220,200,396 0.4285 -2.76%
2002-01-29 0 1.450 1.440 1.450 1.440 1.470 97,802,000 141,988,482 1.4518 0.438 0.435 0.438 0.435 0.444 323,783,819 0.4385 0.69%
2002-01-28 0 1.440 1.430 1.440 1.420 1.440 58,518,888 83,535,714 1.4275 0.435 0.432 0.435 0.429 0.435 193,732,941 0.4312 2.13%
2002-01-25 0 1.410 1.410 1.420 1.400 1.420 45,630,000 64,332,036 1.4099 0.426 0.426 0.429 0.423 0.429 151,062,920 0.4259 0.71%
2002-01-24 0 1.400 1.390 1.400 1.380 1.410 41,880,446 58,282,696 1.3916 0.423 0.420 0.423 0.417 0.426 138,649,626 0.4204 0.72%
2002-01-23 0 1.390 1.380 1.390 1.380 1.400 36,488,000 50,668,600 1.3886 0.420 0.417 0.420 0.417 0.423 120,797,366 0.4195 0.00%
2002-01-22 0 1.390 1.390 1.400 1.390 1.410 16,115,693 22,491,470 1.3956 0.420 0.420 0.423 0.420 0.426 53,352,699 0.4216 -0.71%
2002-01-21 0 1.400 1.400 1.410 1.400 1.430 13,784,800 19,519,586 1.4160 0.423 0.423 0.426 0.423 0.432 45,636,032 0.4277 -0.71%
2002-01-18 0 1.410 1.400 1.410 1.390 1.410 24,495,000 34,378,214 1.4035 0.426 0.423 0.426 0.420 0.426 81,093,277 0.4239 1.44%
2002-01-17 0 1.390 1.390 1.400 1.380 1.400 22,581,760 31,502,872 1.3951 0.420 0.420 0.423 0.417 0.423 74,759,294 0.4214 0.00%
2002-01-16 0 1.390 1.390 1.400 1.390 1.410 22,306,000 31,186,664 1.3981 0.420 0.420 0.423 0.420 0.426 73,846,362 0.4223 -0.71%
2002-01-15 0 1.400 1.390 1.400 1.390 1.420 50,743,000 71,250,780 1.4041 0.423 0.420 0.423 0.420 0.429 167,990,045 0.4241 -2.10%
2002-01-14 0 1.430 1.430 1.440 1.410 1.440 50,715,000 72,290,322 1.4254 0.432 0.432 0.435 0.426 0.435 167,897,348 0.4306 0.00%
2002-01-11 0 1.430 1.420 1.430 1.400 1.440 88,837,587 126,226,634 1.4209 0.432 0.429 0.432 0.423 0.435 294,106,186 0.4292 1.42%
2002-01-10 0 1.410 1.410 1.420 1.390 1.420 92,111,000 129,676,570 1.4078 0.426 0.426 0.429 0.420 0.429 304,943,164 0.4252 -1.40%
2002-01-09 0 1.430 1.420 1.430 1.410 1.450 47,464,710 67,536,504 1.4229 0.432 0.429 0.432 0.426 0.438 157,136,920 0.4298 0.00%
2002-01-08 0 1.430 1.430 1.440 1.420 1.450 51,264,000 73,280,310 1.4295 0.432 0.432 0.435 0.429 0.438 169,714,870 0.4318 -0.69%
2002-01-07 0 1.440 1.430 1.440 1.420 1.440 55,996,000 80,238,733 1.4329 0.435 0.432 0.435 0.429 0.435 185,380,654 0.4328 2.13%
2002-01-04 0 1.410 1.410 1.420 1.400 1.430 52,008,000 73,628,460 1.4157 0.426 0.426 0.429 0.423 0.432 172,177,960 0.4276 -1.40%
2002-01-03 0 1.430 1.420 1.430 1.390 1.430 126,663,816 178,796,121 1.4116 0.432 0.429 0.432 0.420 0.432 419,333,900 0.4264 2.88%
2002-01-02 0 1.390 1.380 1.390 1.370 1.390 44,471,909 61,328,305 1.3790 0.420 0.417 0.420 0.414 0.420 147,228,937 0.4166 0.72%
2001-12-31 0 1.380 1.370 1.380 1.370 1.390 33,552,000 46,219,280 1.3775 0.417 0.414 0.417 0.414 0.420 111,077,429 0.4161 0.73%
2001-12-28 0 1.370 1.360 1.370 1.360 1.380 39,620,646 54,231,541 1.3688 0.414 0.411 0.414 0.411 0.417 131,168,321 0.4134 0.00%
2001-12-27 0 1.370 1.360 1.370 1.350 1.380 48,155,522 65,795,916 1.3663 0.414 0.411 0.414 0.408 0.417 159,423,926 0.4127 0.74%
2001-12-24 0 1.360 1.350 1.360 1.340 1.360 19,497,434 26,267,262 1.3472 0.411 0.408 0.411 0.405 0.411 64,548,308 0.4069 1.49%
2001-12-21 0 1.340 1.330 1.340 1.320 1.340 43,905,770 58,526,598 1.3330 0.405 0.402 0.405 0.399 0.405 145,354,675 0.4026 0.00%
2001-12-20 0 1.340 1.330 1.340 1.320 1.350 40,501,333 54,225,065 1.3388 0.405 0.402 0.405 0.399 0.408 134,083,928 0.4044 1.52%
2001-12-19 0 1.320 1.310 1.320 1.320 1.340 40,193,700 53,280,857 1.3256 0.399 0.396 0.399 0.399 0.405 133,065,476 0.4004 -0.75%
2001-12-18 0 1.330 1.330 1.340 1.330 1.370 23,258,388 31,153,379 1.3394 0.402 0.402 0.405 0.402 0.414 76,999,343 0.4046 -2.21%
2001-12-17 0 1.360 1.350 1.360 1.340 1.360 27,048,230 36,576,581 1.3523 0.411 0.408 0.411 0.405 0.411 89,546,014 0.4085 0.74%
2001-12-14 0 1.350 1.350 1.360 1.330 1.360 67,133,922 90,308,739 1.3452 0.408 0.408 0.411 0.402 0.411 222,253,918 0.4063 0.00%
2001-12-13 0 1.350 1.340 1.350 1.320 1.350 49,612,000 66,245,276 1.3353 0.408 0.405 0.408 0.399 0.408 164,245,750 0.4033 2.27%
2001-12-12 0 1.320 1.310 1.320 1.310 1.370 96,507,000 128,586,680 1.3324 0.399 0.396 0.399 0.396 0.414 319,496,585 0.4025 -2.94%
2001-12-11 0 1.360 1.350 1.360 1.330 1.370 42,000,000 56,614,020 1.3480 0.411 0.408 0.411 0.402 0.414 139,045,422 0.4072 0.74%
2001-12-10 0 1.350 1.350 1.360 1.350 1.370 64,238,685 87,403,559 1.3606 0.408 0.408 0.411 0.408 0.414 212,668,931 0.4110 -0.74%
2001-12-07 0 1.360 1.350 1.360 1.340 1.370 42,547,400 57,671,490 1.3555 0.411 0.408 0.411 0.405 0.414 140,857,648 0.4094 -0.73%
2001-12-06 0 1.370 1.370 1.380 1.340 1.380 192,494,000 262,888,848 1.3657 0.414 0.414 0.417 0.405 0.417 637,271,656 0.4125 3.01%
2001-12-05 0 1.330 1.330 1.340 1.330 1.350 86,668,000 116,002,030 1.3385 0.402 0.402 0.405 0.402 0.408 286,923,540 0.4043 -0.75%
2001-12-04 0 1.340 1.330 1.340 1.330 1.340 52,854,412 70,570,529 1.3352 0.405 0.402 0.405 0.402 0.405 174,980,096 0.4033 0.75%
2001-12-03 0 1.330 1.320 1.330 1.320 1.340 42,329,000 56,339,640 1.3310 0.402 0.399 0.402 0.399 0.405 140,134,612 0.4020 0.00%
2001-11-30 0 1.330 1.330 1.340 1.320 1.350 71,095,000 94,968,604 1.3358 0.402 0.402 0.405 0.399 0.408 235,367,484 0.4035 0.00%
2001-11-29 0 1.330 1.330 1.340 1.300 1.340 85,068,900 112,763,141 1.3256 0.402 0.402 0.405 0.393 0.405 281,629,551 0.4004 1.53%
2001-11-28 0 1.310 1.310 1.320 1.310 1.330 55,933,000 73,573,680 1.3154 0.396 0.396 0.399 0.396 0.402 185,172,086 0.3973 -0.76%
2001-11-27 0 1.320 1.310 1.320 1.290 1.330 95,221,000 124,764,450 1.3103 0.399 0.396 0.399 0.390 0.402 315,239,147 0.3958 0.76%
2001-11-26 0 1.310 1.310 1.320 1.310 1.360 132,454,000 175,045,060 1.3216 0.396 0.396 0.399 0.396 0.411 438,502,914 0.3992 -2.96%
2001-11-23 0 1.350 1.350 1.360 1.350 1.390 98,630,000 134,963,000 1.3684 0.408 0.408 0.411 0.408 0.420 326,525,000 0.4133 0.00%
2001-11-22 0 1.350 1.350 1.360 1.330 1.360 139,379,249 188,141,139 1.3499 0.408 0.408 0.411 0.402 0.411 461,429,680 0.4077 0.75%
2001-11-21 0 1.340 1.330 1.340 1.320 1.350 121,174,000 161,807,608 1.3353 0.405 0.402 0.405 0.399 0.408 401,159,286 0.4034 2.29%
2001-11-20 0 1.310 1.300 1.310 1.290 1.310 128,947,300 167,849,250 1.3017 0.396 0.393 0.396 0.390 0.396 426,893,614 0.3932 0.77%
2001-11-19 0 1.300 1.300 1.310 1.290 1.320 166,857,000 217,805,948 1.3053 0.393 0.393 0.396 0.390 0.399 552,397,668 0.3943 0.78%
2001-11-16 0 1.290 1.280 1.290 1.270 1.370 550,447,000 710,481,962 1.2907 0.390 0.387 0.390 0.384 0.414 1,822,312,754 0.3899 -6.52%
2001-11-15 0 1.380 1.370 1.380 1.370 1.420 231,859,475 320,959,277 1.3843 0.417 0.414 0.417 0.414 0.429 767,595,206 0.4181 -3.50%
2001-11-14 0 1.430 1.420 1.430 1.410 1.440 49,932,145 71,234,762 1.4266 0.432 0.429 0.432 0.426 0.435 165,305,624 0.4309 0.70%
2001-11-13 0 1.420 1.420 1.430 1.410 1.430 47,970,716 68,125,122 1.4201 0.429 0.429 0.432 0.426 0.432 158,812,106 0.4290 -1.39%
2001-11-12 0 1.440 1.430 1.440 1.430 1.450 62,054,000 89,566,788 1.4434 0.435 0.432 0.435 0.432 0.438 205,436,301 0.4360 0.70%
2001-11-09 0 1.430 1.430 1.440 1.420 1.440 102,056,000 145,626,350 1.4269 0.432 0.432 0.435 0.429 0.435 337,867,134 0.4310 0.70%
2001-11-08 0 1.420 1.410 1.420 1.400 1.440 60,474,456 85,572,045 1.4150 0.429 0.426 0.429 0.423 0.435 200,207,054 0.4274 0.71%
2001-11-07 0 1.410 1.400 1.410 1.400 1.430 66,848,214 94,503,493 1.4137 0.426 0.423 0.426 0.423 0.432 221,308,051 0.4270 -0.70%
2001-11-06 0 1.420 1.420 1.430 1.410 1.440 85,386,000 121,363,560 1.4214 0.429 0.429 0.432 0.426 0.435 282,679,344 0.4293 0.00%
2001-11-05 0 1.420 1.410 1.420 1.410 1.450 55,109,000 78,286,658 1.4206 0.429 0.426 0.429 0.426 0.438 182,444,147 0.4291 -1.39%
2001-11-02 0 1.440 1.430 1.450 1.420 1.470 54,119,000 78,074,192 1.4426 0.435 0.432 0.438 0.429 0.444 179,166,648 0.4358 -1.37%
2001-11-01 0 1.460 1.450 1.460 1.450 1.480 40,974,001 59,913,081 1.4622 0.441 0.438 0.441 0.438 0.447 135,648,745 0.4417 -0.68%
2001-10-31 0 1.470 1.460 1.470 1.420 1.470 71,434,000 104,096,750 1.4572 0.444 0.441 0.444 0.429 0.444 236,489,779 0.4402 0.68%
2001-10-30 0 1.460 1.460 1.470 1.400 1.470 103,475,000 149,058,936 1.4405 0.441 0.441 0.444 0.423 0.444 342,564,883 0.4351 3.55%
2001-10-29 0 1.410 1.400 1.420 1.390 1.420 57,710,000 81,109,752 1.4055 0.426 0.423 0.429 0.420 0.429 191,055,032 0.4245 0.00%
2001-10-26 0 1.410 1.400 1.410 1.390 1.430 75,230,000 105,736,418 1.4055 0.426 0.423 0.426 0.420 0.432 249,056,836 0.4245 -0.70%
2001-10-24 0 1.420 1.410 1.420 1.400 1.450 72,447,400 102,648,960 1.4169 0.429 0.426 0.429 0.423 0.438 239,844,746 0.4280 -2.07%
2001-10-23 0 1.450 1.450 1.460 1.380 1.460 104,328,180 148,391,052 1.4223 0.438 0.438 0.441 0.417 0.441 345,389,425 0.4296 6.62%
2001-10-22 0 1.360 1.350 1.360 1.350 1.390 53,090,000 72,636,848 1.3682 0.411 0.408 0.411 0.408 0.420 175,760,035 0.4133 -1.45%
2001-10-19 0 1.380 1.380 1.390 1.370 1.420 84,384,000 117,172,020 1.3886 0.417 0.417 0.420 0.414 0.429 279,362,117 0.4194 -2.13%
2001-10-18 0 1.410 1.410 1.420 1.400 1.450 68,177,000 96,601,200 1.4169 0.426 0.426 0.429 0.423 0.438 225,707,137 0.4280 -2.76%
2001-10-17 0 1.450 1.440 1.450 1.430 1.460 32,802,000 47,502,488 1.4482 0.438 0.435 0.438 0.432 0.441 108,594,475 0.4374 0.69%
2001-10-16 0 1.440 1.430 1.450 1.430 1.450 24,389,000 35,154,892 1.4414 0.435 0.432 0.438 0.432 0.438 80,742,353 0.4354 0.00%
2001-10-15 0 1.440 1.430 1.440 1.430 1.460 36,826,000 53,097,840 1.4419 0.435 0.432 0.435 0.432 0.441 121,916,351 0.4355 0.00%
2001-10-12 0 1.440 1.430 1.440 1.430 1.490 80,751,020 117,414,609 1.4540 0.435 0.432 0.435 0.432 0.450 267,334,755 0.4392 -2.04%
2001-10-11 0 1.470 1.460 1.480 1.460 1.500 44,517,788 65,974,031 1.4820 0.444 0.441 0.447 0.441 0.453 147,380,825 0.4476 0.00%
2001-10-10 0 1.470 1.470 1.480 1.460 1.500 60,518,000 89,505,252 1.4790 0.444 0.444 0.447 0.441 0.453 200,351,211 0.4467 -0.68%
2001-10-09 0 1.480 1.470 1.480 1.450 1.490 82,644,744 122,021,024 1.4765 0.447 0.444 0.447 0.438 0.450 273,604,127 0.4460 1.37%
2001-10-08 0 1.460 1.450 1.460 1.450 1.480 64,528,000 94,170,456 1.4594 0.441 0.438 0.441 0.438 0.447 213,626,739 0.4408 1.39%
2001-10-05 0 1.440 1.430 1.440 1.430 1.460 76,786,000 110,969,980 1.4452 0.435 0.432 0.435 0.432 0.441 254,208,138 0.4365 -1.37%
2001-10-04 0 1.460 1.450 1.460 1.450 1.480 68,384,095 100,248,673 1.4660 0.441 0.438 0.441 0.438 0.447 226,392,747 0.4428 0.00%
2001-10-03 0 1.460 1.450 1.460 1.450 1.510 128,235,710 188,830,435 1.4725 0.441 0.438 0.441 0.438 0.456 424,537,821 0.4448 -2.01%
2001-09-28 0 1.490 1.480 1.490 1.450 1.500 107,691,040 158,915,967 1.4757 0.450 0.447 0.450 0.438 0.453 356,522,527 0.4457 4.20%
2001-09-27 0 1.430 1.430 1.440 1.420 1.460 81,120,000 116,365,272 1.4345 0.432 0.432 0.435 0.429 0.441 268,556,302 0.4333 -0.69%
2001-09-26 0 1.440 1.430 1.440 1.430 1.460 86,011,300 124,449,476 1.4469 0.435 0.432 0.435 0.432 0.441 284,749,465 0.4370 -1.37%
2001-09-25 0 1.460 1.450 1.460 1.450 1.540 155,117,000 229,193,690 1.4776 0.441 0.438 0.441 0.438 0.465 513,531,162 0.4463 -5.19%
2001-09-24 0 1.540 1.530 1.540 1.500 1.550 47,163,900 72,248,951 1.5319 0.465 0.462 0.465 0.453 0.468 156,141,057 0.4627 2.67%
2001-09-21 0 1.500 1.500 1.510 1.500 1.570 91,919,412 139,486,534 1.5175 0.453 0.453 0.456 0.453 0.474 304,308,892 0.4584 -4.46%
2001-09-20 0 1.570 1.570 1.580 1.540 1.580 46,758,000 73,233,906 1.5662 0.474 0.474 0.477 0.465 0.477 154,797,282 0.4731 -1.26%
2001-09-19 0 1.590 1.580 1.590 1.560 1.610 75,875,000 120,316,720 1.5857 0.480 0.477 0.480 0.471 0.486 251,192,177 0.4790 1.27%
2001-09-18 0 1.570 1.570 1.580 1.550 1.590 72,472,276 113,699,345 1.5689 0.474 0.474 0.477 0.468 0.480 239,927,101 0.4739 1.29%
2001-09-17 0 1.550 1.550 1.560 1.530 1.580 91,211,774 141,035,777 1.5462 0.468 0.468 0.471 0.462 0.477 301,966,182 0.4671 -1.27%
2001-09-14 0 1.570 1.560 1.570 1.560 1.580 72,022,743 113,173,729 1.5714 0.474 0.471 0.474 0.471 0.477 238,438,874 0.4746 -0.63%
2001-09-13 0 1.580 1.570 1.580 1.560 1.590 64,020,000 100,644,920 1.5721 0.477 0.474 0.477 0.471 0.480 211,944,951 0.4749 0.64%
2001-09-12 0 1.570 1.560 1.570 1.520 1.640 208,756,000 328,560,532 1.5739 0.474 0.471 0.474 0.459 0.495 691,108,719 0.4754 -0.29%
2001-09-11 0 1.640 1.640 1.650 1.610 1.650 116,244,000 189,675,806 1.6317 0.476 0.476 0.478 0.467 0.478 400,847,459 0.4732 1.86%
2001-09-10 0 1.610 1.600 1.610 1.580 1.630 74,635,994 120,094,471 1.6091 0.467 0.464 0.467 0.458 0.473 257,369,400 0.4666 0.00%
2001-09-07 0 1.610 1.610 1.620 1.570 1.670 243,233,000 392,000,430 1.6116 0.467 0.467 0.470 0.455 0.484 838,747,203 0.4674 -3.59%
2001-09-06 0 1.670 1.670 1.680 1.640 1.690 137,077,150 228,876,132 1.6697 0.484 0.484 0.487 0.476 0.490 472,686,996 0.4842 1.83%
2001-09-05 0 1.640 1.640 1.650 1.610 1.680 140,713,906 230,983,390 1.6415 0.476 0.476 0.478 0.467 0.487 485,227,724 0.4760 1.86%
2001-09-04 0 1.610 1.600 1.610 1.580 1.620 61,252,000 98,212,142 1.6034 0.467 0.464 0.467 0.458 0.470 211,216,996 0.4650 0.00%
2001-09-03 0 1.610 1.600 1.610 1.590 1.630 94,535,432 151,579,200 1.6034 0.467 0.464 0.467 0.461 0.473 325,989,192 0.4650 1.26%
2001-08-31 0 1.590 1.580 1.590 1.500 1.610 259,610,000 406,662,982 1.5664 0.461 0.458 0.461 0.435 0.467 895,220,473 0.4543 7.43%
2001-08-30 0 1.480 1.470 1.480 1.450 1.510 118,907,500 175,105,995 1.4726 0.429 0.426 0.429 0.420 0.438 410,032,081 0.4271 -1.99%
2001-08-29 0 1.510 1.510 1.520 1.490 1.550 82,143,000 124,531,444 1.5160 0.438 0.438 0.441 0.432 0.449 283,256,020 0.4396 -1.95%
2001-08-28 0 1.540 1.540 1.550 1.520 1.560 36,550,000 56,173,920 1.5369 0.447 0.447 0.449 0.441 0.452 126,036,394 0.4457 -0.65%
2001-08-27 0 1.550 1.550 1.560 1.540 1.590 35,422,000 55,432,900 1.5649 0.449 0.449 0.452 0.447 0.461 122,146,680 0.4538 -0.64%
2001-08-24 0 1.560 1.560 1.570 1.550 1.600 53,486,200 84,019,138 1.5709 0.452 0.452 0.455 0.449 0.464 184,437,970 0.4555 -1.27%
2001-08-23 0 1.580 1.580 1.590 1.580 1.650 52,619,000 84,793,380 1.6115 0.458 0.458 0.461 0.458 0.478 181,447,579 0.4673 -3.07%
2001-08-22 0 1.630 1.620 1.640 1.570 1.660 80,329,166 130,100,944 1.6196 0.473 0.470 0.476 0.455 0.481 277,001,325 0.4697 1.87%
2001-08-21 0 1.600 1.590 1.600 1.570 1.610 31,212,000 49,585,310 1.5887 0.464 0.461 0.464 0.455 0.467 107,629,219 0.4607 2.56%
2001-08-20 0 1.560 1.550 1.560 1.540 1.590 24,132,000 37,856,028 1.5687 0.452 0.449 0.452 0.447 0.461 83,215,055 0.4549 0.00%
2001-08-17 0 1.560 1.550 1.560 1.550 1.590 30,389,000 47,587,996 1.5660 0.452 0.449 0.452 0.449 0.461 104,791,244 0.4541 -0.64%
2001-08-16 0 1.570 1.570 1.580 1.570 1.610 41,606,794 66,002,119 1.5863 0.455 0.455 0.458 0.455 0.467 143,473,879 0.4600 -2.48%
2001-08-15 0 1.610 1.600 1.610 1.570 1.620 53,007,000 84,746,142 1.5988 0.467 0.464 0.467 0.455 0.470 182,785,531 0.4636 1.90%
2001-08-14 0 1.580 1.580 1.590 1.530 1.590 35,462,000 55,566,529 1.5669 0.458 0.458 0.461 0.444 0.461 122,284,613 0.4544 3.27%
2001-08-13 0 1.530 1.520 1.530 1.510 1.560 26,720,000 40,735,492 1.5245 0.444 0.441 0.444 0.438 0.452 92,139,328 0.4421 -1.29%
2001-08-10 0 1.550 1.540 1.550 1.530 1.560 17,077,532 26,403,361 1.5461 0.449 0.447 0.449 0.444 0.452 58,888,934 0.4484 0.65%
2001-08-09 0 1.540 1.530 1.540 1.510 1.550 39,970,000 61,241,806 1.5322 0.447 0.444 0.447 0.438 0.449 137,829,677 0.4443 0.65%
2001-08-08 0 1.530 1.530 1.540 1.520 1.570 43,908,875 67,667,859 1.5411 0.444 0.444 0.447 0.441 0.455 151,412,210 0.4469 -1.92%
2001-08-07 0 1.560 1.540 1.550 1.510 1.560 38,550,000 59,390,100 1.5406 0.452 0.447 0.449 0.438 0.452 132,933,051 0.4468 1.30%
2001-08-06 0 1.540 1.530 1.540 1.500 1.600 110,122,000 169,468,310 1.5389 0.447 0.444 0.447 0.435 0.464 379,736,794 0.4463 -3.14%
2001-08-03 0 1.590 1.580 1.590 1.580 1.640 48,215,000 77,626,592 1.6100 0.461 0.458 0.461 0.458 0.476 166,261,142 0.4669 -2.45%
2001-08-02 0 1.630 1.610 1.630 1.610 1.630 23,419,172 37,966,191 1.6212 0.473 0.467 0.473 0.467 0.473 80,756,990 0.4701 0.00%
2001-08-01 0 1.630 1.620 1.630 1.610 1.630 39,749,789 64,260,972 1.6166 0.473 0.470 0.473 0.467 0.473 137,070,317 0.4688 1.24%
2001-07-31 0 1.610 1.600 1.610 1.590 1.630 57,503,274 92,825,936 1.6143 0.467 0.464 0.467 0.461 0.473 198,290,159 0.4681 0.62%
2001-07-30 0 1.600 1.600 1.610 1.580 1.640 40,606,683 65,548,848 1.6142 0.464 0.464 0.467 0.458 0.476 140,025,168 0.4681 -1.84%
2001-07-27 0 1.630 1.630 1.640 1.610 1.640 28,938,000 46,955,814 1.6226 0.473 0.473 0.476 0.467 0.476 99,787,720 0.4706 0.00%
2001-07-26 0 1.630 1.620 1.630 1.610 1.640 77,401,922 126,076,696 1.6289 0.473 0.470 0.473 0.467 0.476 266,907,227 0.4724 1.24%
2001-07-24 0 1.610 1.600 1.610 1.530 1.630 100,634,400 160,118,720 1.5911 0.467 0.464 0.467 0.444 0.473 347,020,435 0.4614 4.55%
2001-07-23 0 1.540 1.530 1.540 1.510 1.540 49,098,000 75,126,180 1.5301 0.447 0.444 0.447 0.438 0.447 169,306,016 0.4437 1.99%
2001-07-20 0 1.510 1.500 1.510 1.500 1.530 57,471,000 86,967,980 1.5132 0.438 0.435 0.438 0.435 0.444 198,178,868 0.4388 0.67%
2001-07-19 0 1.500 1.500 1.510 1.480 1.540 59,301,400 89,030,570 1.5013 0.435 0.435 0.438 0.429 0.447 204,490,688 0.4354 -2.60%
2001-07-18 0 1.540 1.530 1.540 1.500 1.550 62,240,000 95,509,020 1.5345 0.447 0.444 0.447 0.435 0.449 214,623,945 0.4450 2.67%
2001-07-17 0 1.500 1.500 1.510 1.490 1.520 73,900,034 111,055,273 1.5028 0.435 0.435 0.438 0.432 0.441 254,831,568 0.4358 -1.96%
2001-07-16 0 1.530 1.520 1.530 1.520 1.600 68,606,000 105,482,676 1.5375 0.444 0.441 0.444 0.441 0.464 236,576,002 0.4459 -2.55%
2001-07-13 0 1.570 1.570 1.580 1.560 1.630 80,072,000 126,400,068 1.5786 0.455 0.455 0.458 0.452 0.473 276,114,532 0.4578 -3.09%
2001-07-12 0 1.620 1.610 1.620 1.600 1.620 25,242,000 40,647,550 1.6103 0.470 0.467 0.470 0.464 0.470 87,042,699 0.4670 1.89%
2001-07-11 0 1.590 1.580 1.590 1.570 1.620 59,591,000 94,962,570 1.5936 0.461 0.458 0.461 0.455 0.470 205,489,323 0.4621 -1.24%
2001-07-10 0 1.610 1.610 1.620 1.600 1.630 24,888,000 40,144,112 1.6130 0.467 0.467 0.470 0.464 0.473 85,821,991 0.4678 -0.62%
2001-07-09 0 1.620 1.610 1.620 1.570 1.630 60,563,000 97,635,552 1.6121 0.470 0.467 0.470 0.455 0.473 208,841,098 0.4675 1.25%
2001-07-05 0 1.600 1.590 1.600 1.590 1.640 54,791,000 88,125,510 1.6084 0.464 0.461 0.464 0.461 0.476 188,937,348 0.4664 -1.84%
2001-07-04 0 1.630 1.630 1.640 1.620 1.660 42,840,000 70,278,194 1.6405 0.473 0.473 0.476 0.470 0.481 147,726,378 0.4757 -1.21%
2001-07-03 0 1.650 1.640 1.650 1.630 1.670 59,326,000 97,529,720 1.6440 0.478 0.476 0.478 0.473 0.484 204,575,516 0.4767 1.85%
2001-06-29 0 1.620 1.620 1.630 1.590 1.640 91,244,000 146,932,660 1.6103 0.470 0.470 0.473 0.461 0.476 314,639,255 0.4670 0.00%
2001-06-28 0 1.620 1.610 1.620 1.590 1.680 98,531,900 159,932,545 1.6232 0.470 0.467 0.470 0.461 0.487 339,770,325 0.4707 -3.57%
2001-06-27 0 1.680 1.670 1.680 1.650 1.680 35,710,000 59,371,492 1.6626 0.487 0.484 0.487 0.478 0.487 123,139,799 0.4821 1.20%
2001-06-26 0 1.660 1.660 1.670 1.650 1.700 115,261,000 192,578,320 1.6708 0.481 0.481 0.484 0.478 0.493 397,457,752 0.4845 0.61%
2001-06-22 0 1.650 1.640 1.650 1.630 1.690 80,885,073 134,350,930 1.6610 0.478 0.476 0.478 0.473 0.490 278,918,275 0.4817 -1.20%
2001-06-21 0 1.670 1.670 1.680 1.650 1.690 63,528,400 106,403,028 1.6749 0.484 0.484 0.487 0.478 0.490 219,066,771 0.4857 0.00%
2001-06-20 0 1.670 1.650 1.660 1.610 1.690 83,374,000 137,852,360 1.6534 0.484 0.478 0.481 0.467 0.490 287,500,912 0.4795 2.45%
2001-06-19 0 1.630 1.630 1.640 1.570 1.640 65,772,912 104,776,946 1.5930 0.473 0.473 0.476 0.455 0.476 226,806,585 0.4620 1.87%
2001-06-18 0 1.600 1.600 1.610 1.590 1.650 71,416,000 114,915,093 1.6091 0.464 0.464 0.467 0.461 0.478 246,265,804 0.4666 -1.84%
2001-06-15 0 1.630 1.630 1.640 1.560 1.640 146,875,000 235,303,032 1.6021 0.473 0.473 0.476 0.452 0.476 506,473,198 0.4646 0.62%
2001-06-14 0 1.620 1.610 1.620 1.600 1.690 141,982,000 232,989,138 1.6410 0.470 0.467 0.470 0.464 0.490 489,600,529 0.4759 -2.99%
2001-06-13 0 1.670 1.670 1.680 1.650 1.720 136,511,000 229,537,330 1.6815 0.484 0.484 0.487 0.478 0.499 470,734,725 0.4876 -1.76%
2001-06-12 0 1.700 1.700 1.710 1.700 1.740 123,250,499 211,355,974 1.7148 0.493 0.493 0.496 0.493 0.505 425,008,166 0.4973 -0.58%
2001-06-11 0 1.710 1.710 1.720 1.690 1.760 156,852,000 269,954,860 1.7211 0.496 0.496 0.499 0.490 0.510 540,877,168 0.4991 -0.58%
2001-06-08 0 1.720 1.710 1.720 1.710 1.760 257,537,000 447,893,298 1.7391 0.499 0.496 0.499 0.496 0.510 888,072,089 0.5043 -1.71%
2001-06-07 0 1.750 1.740 1.750 1.730 1.780 247,878,420 435,278,136 1.7560 0.507 0.505 0.507 0.502 0.516 854,766,136 0.5092 -2.78%
2001-06-06 0 1.800 1.790 1.800 1.770 1.860 136,297,200 244,655,604 1.7950 0.522 0.519 0.522 0.513 0.539 469,997,473 0.5205 -2.17%
2001-06-05 0 1.840 1.830 1.840 1.820 1.900 177,229,290 329,374,626 1.8585 0.534 0.531 0.534 0.528 0.551 611,144,751 0.5389 0.00%
2001-06-04 0 1.840 1.840 1.850 1.790 1.850 194,969,794 356,033,101 1.8261 0.534 0.534 0.536 0.519 0.536 672,319,831 0.5296 3.37%
2001-06-01 0 1.780 1.770 1.780 1.750 1.780 77,884,000 137,757,332 1.7688 0.516 0.513 0.516 0.507 0.516 268,569,590 0.5129 1.71%
2001-05-31 0 1.750 1.740 1.750 1.710 1.760 104,773,000 183,035,688 1.7470 0.507 0.505 0.507 0.496 0.510 361,291,686 0.5066 0.57%
2001-05-30 0 1.740 1.740 1.750 1.720 1.790 162,125,000 281,949,689 1.7391 0.505 0.505 0.507 0.499 0.519 559,060,203 0.5043 -2.79%
2001-05-29 0 1.790 1.780 1.790 1.780 1.850 142,890,169 258,604,586 1.8098 0.519 0.516 0.519 0.516 0.536 492,732,193 0.5248 -2.19%
2001-05-28 0 1.830 1.830 1.840 1.810 1.850 107,577,131 196,642,619 1.8279 0.531 0.531 0.534 0.525 0.536 370,961,250 0.5301 0.55%
2001-05-25 0 1.820 1.810 1.820 1.780 1.850 165,726,401 299,374,006 1.8064 0.528 0.525 0.528 0.516 0.536 571,479,015 0.5239 1.11%
2001-05-24 0 1.800 1.790 1.800 1.770 1.800 156,086,000 278,566,580 1.7847 0.522 0.519 0.522 0.513 0.522 538,235,749 0.5176 0.00%
2001-05-23 0 1.800 1.790 1.800 1.780 1.850 173,855,704 314,353,132 1.8081 0.522 0.519 0.522 0.516 0.536 599,511,520 0.5243 -0.55%
2001-05-22 0 1.810 1.800 1.810 1.780 1.820 235,436,933 423,945,699 1.8007 0.525 0.522 0.525 0.516 0.528 811,863,806 0.5222 2.26%
2001-05-21 0 1.770 1.770 1.780 1.760 1.800 156,818,132 278,266,927 1.7745 0.513 0.513 0.516 0.510 0.522 540,760,380 0.5146 1.14%
2001-05-18 0 1.750 1.740 1.750 1.730 1.770 113,504,794 198,933,810 1.7526 0.507 0.505 0.507 0.502 0.513 391,401,777 0.5083 0.00%
2001-05-17 0 1.750 1.740 1.750 1.720 1.880 265,949,394 470,119,578 1.7677 0.507 0.505 0.507 0.499 0.545 917,080,784 0.5126 -3.85%
2001-05-16 0 1.820 1.810 1.820 1.760 1.860 250,161,380 457,500,673 1.8288 0.528 0.525 0.528 0.510 0.539 862,638,531 0.5304 3.41%
2001-05-15 0 1.760 1.750 1.760 1.700 1.780 196,402,015 344,428,734 1.7537 0.510 0.507 0.510 0.493 0.516 677,258,599 0.5086 3.53%
2001-05-14 0 1.700 1.700 1.710 1.700 1.730 78,686,364 134,811,252 1.7133 0.493 0.493 0.496 0.493 0.502 271,336,405 0.4968 -1.16%
2001-05-11 0 1.720 1.710 1.720 1.700 1.730 82,428,094 141,120,149 1.7120 0.499 0.496 0.499 0.493 0.502 284,239,118 0.4965 0.58%
2001-05-10 0 1.710 1.690 1.700 1.660 1.720 137,731,084 233,095,292 1.6924 0.496 0.490 0.493 0.481 0.499 474,941,975 0.4908 0.59%
2001-05-09 0 1.700 1.700 1.710 1.650 1.730 193,311,091 328,629,890 1.7000 0.493 0.493 0.496 0.478 0.502 666,600,079 0.4930 3.03%
2001-05-08 0 1.650 1.650 1.660 1.580 1.660 147,203,590 239,554,204 1.6274 0.478 0.478 0.481 0.458 0.481 507,606,285 0.4719 3.12%
2001-05-07 0 1.600 1.590 1.600 1.570 1.610 74,320,900 118,805,569 1.5985 0.464 0.461 0.464 0.455 0.467 256,282,852 0.4636 0.48%
2001-05-04 0 1.670 1.660 1.670 1.620 1.680 89,386,000 147,302,920 1.6479 0.462 0.459 0.462 0.448 0.465 323,252,873 0.4557 1.21%
2001-05-03 0 1.650 1.640 1.650 1.640 1.690 105,732,600 175,938,524 1.6640 0.456 0.453 0.456 0.453 0.467 382,368,232 0.4601 -1.79%
2001-05-02 0 1.680 1.680 1.690 1.660 1.710 168,224,456 283,064,478 1.6827 0.465 0.465 0.467 0.459 0.473 608,361,922 0.4653 0.60%
2001-04-27 0 1.670 1.670 1.680 1.600 1.690 181,932,720 300,347,807 1.6509 0.462 0.462 0.465 0.442 0.467 657,936,081 0.4565 5.03%
2001-04-26 0 1.590 1.590 1.600 1.590 1.620 88,840,150 142,076,067 1.5992 0.440 0.440 0.442 0.440 0.448 321,278,878 0.4422 -1.24%
2001-04-25 0 1.610 1.610 1.630 1.560 1.640 273,572,860 437,651,964 1.5998 0.445 0.445 0.451 0.431 0.453 989,340,759 0.4424 3.87%
2001-04-24 0 1.550 1.540 1.550 1.510 1.570 173,636,396 267,290,804 1.5394 0.429 0.426 0.429 0.418 0.434 627,933,501 0.4257 2.65%
2001-04-23 0 1.510 1.510 1.520 1.470 1.530 77,788,830 117,377,332 1.5089 0.418 0.418 0.420 0.406 0.423 281,313,213 0.4172 2.72%
2001-04-20 0 1.470 1.460 1.470 1.430 1.520 118,398,120 175,228,521 1.4800 0.406 0.404 0.406 0.395 0.420 428,171,442 0.4092 0.68%
2001-04-19 0 1.460 1.450 1.460 1.450 1.550 215,458,953 318,325,804 1.4774 0.404 0.401 0.404 0.401 0.429 779,179,353 0.4085 -2.01%
2001-04-18 0 1.490 1.490 1.500 1.400 1.500 163,545,817 238,880,495 1.4606 0.412 0.412 0.415 0.387 0.415 591,442,231 0.4039 7.19%
2001-04-17 0 1.390 1.390 1.400 1.370 1.440 75,301,000 105,832,780 1.4055 0.384 0.384 0.387 0.379 0.398 272,316,298 0.3886 -1.42%
2001-04-12 0 1.410 1.410 1.420 1.400 1.420 54,091,358 76,249,283 1.4096 0.390 0.390 0.393 0.387 0.393 195,614,379 0.3898 0.71%
2001-04-11 0 1.400 1.390 1.400 1.380 1.420 60,827,160 85,237,402 1.4013 0.387 0.384 0.387 0.382 0.393 219,973,533 0.3875 1.45%
2001-04-10 0 1.380 1.380 1.390 1.360 1.390 37,207,000 50,896,820 1.3679 0.382 0.382 0.384 0.376 0.384 134,554,289 0.3783 2.22%
2001-04-09 0 1.350 1.350 1.360 1.330 1.360 49,684,000 67,029,860 1.3491 0.373 0.373 0.376 0.368 0.376 179,675,741 0.3731 0.00%
2001-04-06 0 1.350 1.350 1.360 1.340 1.390 88,037,000 119,451,532 1.3568 0.373 0.373 0.376 0.371 0.384 318,374,390 0.3752 0.00%
2001-04-04 0 1.350 1.350 1.360 1.340 1.370 62,498,000 84,448,620 1.3512 0.373 0.373 0.376 0.371 0.379 226,015,909 0.3736 -1.46%
2001-04-03 0 1.370 1.360 1.370 1.360 1.400 325,173,221 446,289,778 1.3725 0.379 0.376 0.379 0.376 0.387 1,175,946,771 0.3795 -2.14%
2001-04-02 0 1.400 1.390 1.400 1.390 1.430 71,510,282 100,864,345 1.4105 0.387 0.384 0.387 0.384 0.395 258,607,658 0.3900 0.00%
2001-03-30 0 1.400 1.380 1.390 1.370 1.410 111,007,032 154,848,291 1.3949 0.387 0.382 0.384 0.379 0.390 401,442,531 0.3857 2.94%
2001-03-29 0 1.360 1.360 1.370 1.350 1.380 101,830,662 139,030,215 1.3653 0.376 0.376 0.379 0.373 0.382 368,257,379 0.3775 0.00%
2001-03-28 0 1.360 1.360 1.370 1.360 1.390 181,366,000 247,601,660 1.3652 0.376 0.376 0.379 0.376 0.384 655,886,611 0.3775 0.00%
2001-03-27 0 1.360 1.350 1.360 1.340 1.370 69,680,080 94,531,164 1.3566 0.376 0.373 0.376 0.371 0.379 251,988,970 0.3751 1.49%
2001-03-26 0 1.340 1.340 1.350 1.340 1.390 77,786,000 106,289,260 1.3664 0.371 0.371 0.373 0.371 0.384 281,302,978 0.3778 -1.47%
2001-03-23 0 1.360 1.350 1.360 1.340 1.380 59,474,200 80,677,916 1.3565 0.376 0.373 0.376 0.371 0.382 215,080,729 0.3751 -1.45%
2001-03-22 0 1.380 1.370 1.380 1.340 1.380 46,876,000 63,409,244 1.3527 0.382 0.379 0.382 0.371 0.382 169,520,973 0.3740 0.73%
2001-03-21 0 1.370 1.370 1.380 1.350 1.410 62,674,388 86,828,244 1.3854 0.379 0.379 0.382 0.373 0.390 226,653,794 0.3831 -2.84%
2001-03-20 0 1.410 1.410 1.420 1.400 1.430 57,902,794 81,788,695 1.4125 0.390 0.390 0.393 0.387 0.395 209,397,943 0.3906 -1.40%
2001-03-19 0 1.430 1.420 1.430 1.380 1.430 75,134,000 105,759,740 1.4076 0.395 0.393 0.395 0.382 0.395 271,712,364 0.3892 3.62%
2001-03-16 0 1.380 1.380 1.390 1.350 1.400 36,782,700 50,423,390 1.3708 0.382 0.382 0.384 0.373 0.387 133,019,863 0.3791 1.47%
2001-03-15 0 1.360 1.360 1.370 1.300 1.370 38,992,868 52,529,198 1.3471 0.376 0.376 0.379 0.359 0.379 141,012,649 0.3725 1.49%
2001-03-14 0 1.340 1.340 1.350 1.330 1.370 47,180,500 63,486,395 1.3456 0.371 0.371 0.373 0.368 0.379 170,622,158 0.3721 1.52%
2001-03-13 0 1.320 1.320 1.330 1.290 1.330 85,542,738 112,548,911 1.3157 0.365 0.365 0.368 0.357 0.368 309,354,215 0.3638 -0.75%
2001-03-12 0 1.330 1.330 1.340 1.320 1.360 56,838,000 75,909,260 1.3355 0.368 0.368 0.371 0.365 0.376 205,547,254 0.3693 -2.21%
2001-03-09 0 1.360 1.360 1.370 1.360 1.400 50,075,000 68,997,052 1.3779 0.376 0.376 0.379 0.376 0.387 181,089,742 0.3810 -2.16%
2001-03-08 0 1.390 1.380 1.390 1.380 1.400 37,356,100 51,837,272 1.3877 0.384 0.382 0.384 0.382 0.387 135,093,490 0.3837 0.72%
2001-03-07 0 1.380 1.380 1.390 1.370 1.400 62,668,000 86,822,510 1.3854 0.382 0.382 0.384 0.379 0.387 226,630,692 0.3831 -1.43%
2001-03-06 0 1.400 1.390 1.400 1.370 1.400 79,745,300 111,043,555 1.3925 0.387 0.384 0.387 0.379 0.387 288,388,532 0.3850 2.19%
2001-03-05 0 1.370 1.360 1.370 1.320 1.370 51,239,000 69,109,704 1.3488 0.379 0.376 0.379 0.365 0.379 185,299,197 0.3730 1.48%
2001-03-02 0 1.350 1.350 1.360 1.340 1.400 64,198,000 88,046,080 1.3715 0.373 0.373 0.376 0.371 0.387 232,163,739 0.3792 -2.88%
2001-03-01 0 1.390 1.390 1.400 1.380 1.450 92,556,000 129,995,050 1.4045 0.384 0.384 0.387 0.382 0.401 334,716,767 0.3884 -4.14%
2001-02-28 0 1.450 1.440 1.450 1.420 1.500 101,988,000 147,729,700 1.4485 0.401 0.398 0.401 0.393 0.415 368,826,372 0.4005 -2.03%
2001-02-27 0 1.480 1.470 1.480 1.440 1.500 178,155,571 263,025,928 1.4764 0.409 0.406 0.409 0.398 0.415 644,276,511 0.4083 1.37%
2001-02-26 0 1.460 1.460 1.470 1.410 1.480 240,336,777 348,535,451 1.4502 0.404 0.404 0.406 0.390 0.409 869,146,776 0.4010 4.29%
2001-02-23 0 1.400 1.390 1.400 1.370 1.420 100,109,870 140,194,565 1.4004 0.387 0.384 0.387 0.379 0.393 362,034,358 0.3872 2.19%
2001-02-22 0 1.370 1.370 1.380 1.350 1.370 44,267,000 60,498,050 1.3667 0.379 0.379 0.382 0.373 0.379 160,085,863 0.3779 -0.72%
2001-02-21 0 1.380 1.380 1.390 1.370 1.430 76,253,800 105,956,394 1.3895 0.382 0.382 0.384 0.379 0.395 275,761,976 0.3842 -3.50%
2001-02-20 0 1.430 1.410 1.420 1.410 1.450 143,784,988 205,136,024 1.4267 0.395 0.390 0.393 0.390 0.401 519,979,757 0.3945 1.42%
2001-02-19 0 1.410 1.400 1.410 1.370 1.420 78,720,000 109,905,400 1.3962 0.390 0.387 0.390 0.379 0.393 284,680,668 0.3861 2.92%
2001-02-16 0 1.370 1.360 1.370 1.350 1.380 42,370,000 57,706,240 1.3620 0.379 0.376 0.379 0.373 0.382 153,225,609 0.3766 0.74%
2001-02-15 0 1.360 1.360 1.370 1.330 1.370 19,518,000 26,361,160 1.3506 0.376 0.376 0.379 0.368 0.379 70,584,315 0.3735 0.74%
2001-02-14 0 1.350 1.340 1.350 1.330 1.380 64,884,500 88,186,068 1.3591 0.373 0.371 0.373 0.368 0.382 234,646,377 0.3758 -2.88%
2001-02-13 0 1.390 1.380 1.390 1.360 1.420 111,538,000 154,682,228 1.3868 0.384 0.382 0.384 0.376 0.393 403,362,708 0.3835 -1.42%
2001-02-12 0 1.410 1.400 1.410 1.340 1.410 289,183,880 400,503,324 1.3849 0.390 0.387 0.390 0.371 0.390 1,045,795,988 0.3830 6.02%
2001-02-09 0 1.330 1.330 1.340 1.280 1.340 108,386,000 142,924,658 1.3187 0.368 0.368 0.371 0.354 0.371 391,963,909 0.3646 3.91%
2001-02-08 0 1.280 1.280 1.290 1.260 1.300 53,843,100 69,156,154 1.2844 0.354 0.354 0.357 0.348 0.359 194,716,586 0.3552 0.00%
2001-02-07 0 1.280 1.270 1.290 1.270 1.300 50,806,000 65,267,180 1.2846 0.354 0.351 0.357 0.351 0.359 183,733,308 0.3552 -0.78%
2001-02-06 0 1.290 1.280 1.290 1.280 1.310 63,294,800 81,988,572 1.2953 0.357 0.354 0.357 0.354 0.362 228,897,433 0.3582 0.00%
2001-02-05 0 1.290 1.290 1.300 1.270 1.330 122,074,000 157,987,034 1.2942 0.357 0.357 0.359 0.351 0.368 441,464,785 0.3579 -3.01%
2001-02-02 0 1.330 1.330 1.340 1.320 1.350 45,535,000 60,689,832 1.3328 0.368 0.368 0.371 0.365 0.373 164,671,420 0.3686 0.00%
2001-02-01 0 1.330 1.320 1.330 1.300 1.340 109,114,000 144,544,018 1.3247 0.368 0.365 0.368 0.359 0.371 394,596,626 0.3663 -0.75%
2001-01-31 0 1.340 1.330 1.340 1.330 1.360 30,576,000 41,030,380 1.3419 0.371 0.368 0.371 0.368 0.376 110,574,138 0.3711 0.00%
2001-01-30 0 1.340 1.330 1.340 1.320 1.370 67,737,913 90,840,475 1.3411 0.371 0.368 0.371 0.365 0.379 244,965,375 0.3708 -2.19%
2001-01-29 0 1.370 1.360 1.370 1.360 1.420 45,796,000 63,068,204 1.3772 0.379 0.376 0.379 0.376 0.393 165,615,293 0.3808 -2.14%
2001-01-23 0 1.400 1.400 1.410 1.390 1.440 62,940,000 88,556,314 1.4070 0.387 0.387 0.390 0.384 0.398 227,614,345 0.3891 -2.10%
2001-01-22 0 1.430 1.420 1.430 1.400 1.460 139,610,350 199,931,720 1.4321 0.395 0.393 0.395 0.387 0.404 504,882,720 0.3960 3.62%
2001-01-19 0 1.380 1.380 1.390 1.370 1.430 177,600,000 248,550,646 1.3995 0.382 0.382 0.384 0.379 0.395 642,267,361 0.3870 -1.43%
2001-01-18 0 1.400 1.400 1.410 1.380 1.410 49,920,000 69,610,536 1.3944 0.387 0.387 0.390 0.382 0.390 180,529,204 0.3856 0.00%
2001-01-17 0 1.400 1.400 1.410 1.370 1.400 69,577,000 96,586,920 1.3882 0.387 0.387 0.390 0.379 0.387 251,616,195 0.3839 0.00%
2001-01-16 0 1.400 1.400 1.410 1.370 1.420 150,944,000 210,609,800 1.3953 0.387 0.387 0.390 0.379 0.393 545,869,395 0.3858 2.94%
2001-01-15 0 1.360 1.360 1.370 1.330 1.390 102,288,000 139,274,282 1.3616 0.376 0.376 0.379 0.368 0.384 369,911,283 0.3765 3.03%
2001-01-12 0 1.320 1.320 1.330 1.280 1.340 84,060,870 110,625,104 1.3160 0.365 0.365 0.368 0.354 0.371 303,995,232 0.3639 3.94%
2001-01-11 0 1.270 1.270 1.280 1.250 1.340 74,208,000 95,779,640 1.2907 0.351 0.351 0.354 0.346 0.371 268,363,605 0.3569 -3.05%
2001-01-10 0 1.310 1.310 1.320 1.290 1.350 43,008,000 56,786,588 1.3204 0.362 0.362 0.365 0.357 0.373 155,532,853 0.3651 -1.50%
2001-01-09 0 1.330 1.330 1.340 1.320 1.390 58,476,000 78,915,162 1.3495 0.368 0.368 0.371 0.365 0.384 211,470,868 0.3732 -2.21%
2001-01-08 0 1.360 1.350 1.360 1.310 1.380 76,439,000 103,535,238 1.3545 0.376 0.373 0.376 0.362 0.382 276,431,727 0.3745 2.26%
2001-01-05 0 1.330 1.320 1.330 1.310 1.400 68,896,860 93,055,925 1.3507 0.368 0.365 0.368 0.362 0.387 249,156,557 0.3735 -5.00%
2001-01-04 0 1.400 1.390 1.400 1.290 1.400 344,231,000 435,569,868 1.2653 0.387 0.384 0.387 0.357 0.387 1,244,866,756 0.3499 11.11%
2001-01-03 0 1.260 1.250 1.260 1.250 1.300 41,512,762 52,762,763 1.2710 0.348 0.346 0.348 0.346 0.359 150,125,519 0.3515 -3.08%
2001-01-02 0 1.300 1.300 1.310 1.280 1.320 11,706,000 15,238,380 1.3018 0.359 0.359 0.362 0.354 0.365 42,333,230 0.3600 0.00%
2000-12-29 0 1.300 1.290 1.300 1.290 1.310 28,690,000 37,199,410 1.2966 0.359 0.357 0.359 0.357 0.362 103,753,663 0.3585 0.00%
2000-12-28 0 1.300 1.300 1.310 1.280 1.320 43,575,900 56,548,875 1.2977 0.359 0.359 0.362 0.354 0.365 157,586,589 0.3588 1.56%
2000-12-27 0 1.280 1.280 1.290 1.250 1.300 35,440,147 45,306,410 1.2784 0.354 0.354 0.357 0.346 0.359 128,164,694 0.3535 2.40%
2000-12-22 0 1.250 1.250 1.260 1.230 1.270 29,470,248 36,753,458 1.2471 0.346 0.346 0.348 0.340 0.351 106,575,329 0.3449 2.46%
2000-12-21 0 1.220 1.220 1.230 1.200 1.260 106,613,100 129,835,598 1.2178 0.337 0.337 0.340 0.332 0.348 385,552,446 0.3368 -4.69%
2000-12-20 0 1.280 1.270 1.280 1.260 1.310 43,634,000 56,155,760 1.2870 0.354 0.351 0.354 0.348 0.362 157,796,701 0.3559 -1.54%
2000-12-19 0 1.300 1.290 1.300 1.290 1.350 91,227,315 119,313,362 1.3079 0.359 0.357 0.359 0.357 0.373 329,911,750 0.3617 -2.99%
2000-12-18 0 1.340 1.330 1.340 1.310 1.370 49,302,000 66,032,760 1.3394 0.371 0.368 0.371 0.362 0.379 178,294,287 0.3704 -0.74%
2000-12-15 0 1.350 1.340 1.350 1.330 1.390 99,052,000 133,413,180 1.3469 0.373 0.371 0.373 0.368 0.384 358,208,708 0.3724 -2.88%
2000-12-14 0 1.390 1.380 1.390 1.370 1.450 104,047,247 145,455,068 1.3980 0.384 0.382 0.384 0.379 0.401 376,273,371 0.3866 -4.14%
2000-12-13 0 1.450 1.440 1.450 1.390 1.450 95,118,200 135,717,234 1.4268 0.401 0.398 0.401 0.384 0.401 343,982,631 0.3945 2.11%
2000-12-12 0 1.420 1.410 1.420 1.380 1.430 183,421,000 256,304,012 1.3974 0.393 0.390 0.393 0.382 0.395 663,318,252 0.3864 4.41%
2000-12-11 0 1.360 1.360 1.370 1.330 1.420 126,954,000 173,241,356 1.3646 0.376 0.376 0.379 0.368 0.393 459,112,672 0.3773 -2.86%
2000-12-08 0 1.400 1.390 1.400 1.340 1.410 100,501,000 137,945,800 1.3726 0.387 0.384 0.387 0.371 0.390 363,448,829 0.3795 2.19%
2000-12-07 0 1.370 1.360 1.370 1.350 1.400 102,354,000 140,900,036 1.3766 0.379 0.376 0.379 0.373 0.387 370,149,963 0.3807 -2.14%
2000-12-06 0 1.400 1.390 1.400 1.390 1.470 106,572,694 150,136,009 1.4088 0.387 0.384 0.387 0.384 0.406 385,406,323 0.3896 -1.41%
2000-12-05 0 1.420 1.410 1.420 1.410 1.450 57,268,000 81,442,642 1.4221 0.393 0.390 0.393 0.390 0.401 207,102,293 0.3932 -0.70%
2000-12-04 0 1.430 1.420 1.430 1.400 1.460 122,801,042 175,608,364 1.4300 0.395 0.393 0.395 0.387 0.404 444,094,038 0.3954 2.14%
2000-12-01 0 1.400 1.390 1.400 1.330 1.410 141,089,700 194,162,296 1.3762 0.387 0.384 0.387 0.368 0.390 510,232,597 0.3805 4.48%
2000-11-30 0 1.340 1.330 1.340 1.300 1.390 195,237,350 261,298,380 1.3384 0.371 0.368 0.371 0.359 0.384 706,050,549 0.3701 3.88%
2000-11-29 0 1.290 1.290 1.300 1.270 1.410 244,745,083 320,631,137 1.3101 0.357 0.357 0.359 0.351 0.390 885,088,843 0.3623 -9.79%
2000-11-28 0 1.430 1.430 1.440 1.420 1.460 47,670,000 68,403,140 1.4349 0.395 0.395 0.398 0.393 0.404 172,392,371 0.3968 -1.38%
2000-11-27 0 1.450 1.440 1.450 1.440 1.490 80,684,000 118,071,674 1.4634 0.401 0.398 0.401 0.398 0.412 291,783,219 0.4047 -1.36%
2000-11-24 0 1.470 1.470 1.480 1.450 1.510 115,600,821 171,223,394 1.4812 0.406 0.406 0.409 0.401 0.418 418,055,373 0.4096 1.38%
2000-11-23 0 1.450 1.450 1.460 1.430 1.480 75,493,400 109,571,822 1.4514 0.401 0.401 0.404 0.395 0.409 273,012,088 0.4013 -2.03%
2000-11-22 0 1.480 1.470 1.480 1.440 1.520 115,976,794 170,924,903 1.4738 0.409 0.406 0.409 0.398 0.420 419,415,030 0.4075 -2.63%
2000-11-21 0 1.520 1.520 1.530 1.510 1.560 58,343,521 88,960,682 1.5248 0.420 0.420 0.423 0.418 0.431 210,991,775 0.4216 -1.94%
2000-11-20 0 1.550 1.550 1.560 1.550 1.570 41,509,000 64,616,550 1.5567 0.429 0.429 0.431 0.429 0.434 150,111,914 0.4305 -0.64%
2000-11-17 0 1.560 1.550 1.560 1.550 1.570 38,794,000 60,562,568 1.5611 0.431 0.429 0.431 0.429 0.434 140,293,468 0.4317 0.00%
2000-11-16 0 1.560 1.550 1.560 1.540 1.580 78,070,950 121,228,639 1.5528 0.431 0.429 0.431 0.426 0.437 282,333,463 0.4294 0.65%
2000-11-15 0 1.550 1.550 1.560 1.550 1.600 38,549,500 60,691,970 1.5744 0.429 0.429 0.431 0.429 0.442 139,409,266 0.4354 -1.27%
2000-11-14 0 1.570 1.560 1.570 1.550 1.580 67,040,600 104,725,844 1.5621 0.434 0.431 0.434 0.429 0.437 242,443,633 0.4320 1.29%
2000-11-13 0 1.550 1.550 1.560 1.540 1.590 81,078,000 126,370,520 1.5586 0.429 0.429 0.431 0.426 0.440 293,208,069 0.4310 -3.73%
2000-11-10 0 1.610 1.610 1.620 1.590 1.640 94,680,000 153,041,320 1.6164 0.445 0.445 0.448 0.440 0.453 342,397,938 0.4470 -0.62%
2000-11-09 0 1.620 1.610 1.620 1.600 1.640 65,080,000 105,237,362 1.6170 0.448 0.445 0.448 0.442 0.453 235,353,378 0.4471 -0.61%
2000-11-08 0 1.630 1.620 1.630 1.620 1.660 81,606,000 133,531,022 1.6363 0.451 0.448 0.451 0.448 0.459 295,117,513 0.4525 -0.61%
2000-11-07 0 1.640 1.640 1.650 1.630 1.670 77,421,000 127,761,120 1.6502 0.453 0.453 0.456 0.451 0.462 279,983,003 0.4563 0.61%
2000-11-06 0 1.630 1.620 1.630 1.600 1.640 75,054,780 121,920,857 1.6244 0.451 0.448 0.451 0.442 0.453 271,425,875 0.4492 0.62%
2000-11-03 0 1.620 1.620 1.630 1.610 1.640 181,809,397 295,492,863 1.6253 0.448 0.448 0.451 0.445 0.453 657,490,099 0.4494 0.00%
2000-11-02 0 1.620 1.610 1.620 1.610 1.660 124,355,060 202,770,471 1.6306 0.448 0.445 0.448 0.445 0.459 449,713,943 0.4509 0.00%
2000-11-01 0 1.620 1.610 1.620 1.610 1.660 73,126,000 118,975,380 1.6270 0.448 0.445 0.448 0.445 0.459 264,450,693 0.4499 -1.22%
2000-10-31 0 1.640 1.630 1.640 1.610 1.660 110,984,352 180,879,584 1.6298 0.453 0.451 0.453 0.445 0.459 401,360,512 0.4507 0.00%
2000-10-30 0 1.640 1.640 1.650 1.620 1.680 78,214,000 128,292,214 1.6403 0.453 0.453 0.456 0.448 0.465 282,850,785 0.4536 -1.80%
2000-10-27 0 1.670 1.670 1.680 1.650 1.690 65,769,480 109,964,978 1.6720 0.462 0.462 0.465 0.456 0.467 237,846,792 0.4623 1.83%
2000-10-26 0 1.640 1.640 1.650 1.640 1.680 37,819,304 62,522,610 1.6532 0.453 0.453 0.456 0.453 0.465 136,768,607 0.4571 -2.38%
2000-10-25 0 1.680 1.680 1.690 1.670 1.700 111,165,521 187,165,171 1.6837 0.465 0.465 0.467 0.462 0.470 402,015,686 0.4656 1.20%
2000-10-24 0 1.660 1.680 1.690 1.640 1.690 122,530,230 204,110,503 1.6658 0.459 0.465 0.467 0.453 0.467 443,114,682 0.4606 1.22%
2000-10-23 0 1.640 1.640 1.650 1.570 1.680 125,147,555 206,556,039 1.6505 0.453 0.453 0.456 0.434 0.465 452,579,898 0.4564 5.13%
2000-10-20 0 1.560 1.550 1.560 1.530 1.600 95,712,794 149,404,235 1.5610 0.431 0.429 0.431 0.423 0.442 346,132,903 0.4316 4.00%
2000-10-19 0 1.500 1.490 1.500 1.470 1.610 162,085,412 243,494,161 1.5023 0.415 0.412 0.415 0.406 0.445 586,160,866 0.4154 -6.25%
2000-10-18 0 1.600 1.590 1.600 1.580 1.670 181,270,780 294,321,399 1.6237 0.442 0.440 0.442 0.437 0.462 655,542,261 0.4490 -5.33%
2000-10-17 0 1.690 1.690 1.700 1.620 1.700 177,756,000 295,614,870 1.6630 0.467 0.467 0.470 0.448 0.470 642,831,515 0.4599 0.00%
2000-10-16 0 1.690 1.690 1.700 1.660 1.730 143,252,000 241,692,998 1.6872 0.467 0.467 0.470 0.459 0.478 518,052,275 0.4665 0.00%
2000-10-13 0 1.690 1.690 1.700 1.660 1.740 261,202,728 443,739,131 1.6988 0.467 0.467 0.470 0.459 0.481 944,605,781 0.4698 1.81%
2000-10-12 0 1.660 1.650 1.660 1.620 1.660 108,834,000 178,876,870 1.6436 0.459 0.456 0.459 0.448 0.459 393,584,043 0.4545 2.47%
2000-10-11 0 1.620 1.620 1.630 1.600 1.660 111,469,821 181,285,548 1.6263 0.448 0.448 0.451 0.442 0.459 403,116,147 0.4497 -1.22%
2000-10-10 0 1.640 1.640 1.650 1.630 1.680 83,488,080 137,531,234 1.6473 0.453 0.453 0.456 0.451 0.465 301,923,811 0.4555 1.23%
2000-10-09 0 1.620 1.620 1.630 1.600 1.660 170,768,000 276,494,892 1.6191 0.448 0.448 0.451 0.442 0.459 617,560,319 0.4477 -3.57%
2000-10-05 0 1.680 1.670 1.680 1.660 1.770 114,289,408 194,071,073 1.6981 0.465 0.462 0.465 0.459 0.489 413,312,818 0.4696 -4.00%
2000-10-04 0 1.750 1.750 1.760 1.690 1.790 134,153,388 234,173,299 1.7456 0.484 0.484 0.487 0.467 0.495 485,148,325 0.4827 2.94%
2000-10-03 0 1.700 1.690 1.700 1.580 1.720 136,619,000 228,087,638 1.6695 0.470 0.467 0.470 0.437 0.476 494,064,891 0.4617 6.92%
2000-09-29 0 1.590 1.580 1.590 1.570 1.610 51,469,567 81,977,958 1.5927 0.440 0.437 0.440 0.434 0.445 186,133,012 0.4404 0.00%
2000-09-28 0 1.590 1.580 1.590 1.560 1.620 90,263,000 143,581,910 1.5907 0.440 0.437 0.440 0.431 0.448 326,424,430 0.4399 0.00%
2000-09-27 0 1.590 1.590 1.600 1.580 1.610 72,287,176 115,522,893 1.5981 0.440 0.440 0.442 0.437 0.445 261,417,195 0.4419 -1.85%
2000-09-26 0 1.620 1.610 1.620 1.510 1.650 108,432,000 173,317,064 1.5984 0.448 0.445 0.448 0.418 0.456 392,130,262 0.4420 4.52%
2000-09-25 0 1.550 1.540 1.550 1.500 1.610 150,030,000 232,372,872 1.5488 0.429 0.426 0.429 0.415 0.445 542,564,032 0.4283 -1.27%
2000-09-22 0 1.570 1.560 1.570 1.530 1.640 140,876,700 220,273,610 1.5636 0.434 0.431 0.434 0.423 0.453 509,462,310 0.4324 -4.27%
2000-09-21 0 1.640 1.630 1.640 1.610 1.710 133,880,850 220,753,184 1.6489 0.453 0.451 0.453 0.445 0.473 484,162,726 0.4559 -5.20%
2000-09-20 0 1.730 1.730 1.740 1.730 1.780 57,672,000 100,975,014 1.7508 0.478 0.478 0.481 0.478 0.492 208,563,307 0.4841 -1.70%
2000-09-19 0 1.760 1.750 1.760 1.710 1.780 119,022,000 209,497,170 1.7602 0.487 0.484 0.487 0.473 0.492 430,427,623 0.4867 0.57%
2000-09-18 0 1.750 1.750 1.760 1.720 1.810 122,848,000 216,787,320 1.7647 0.484 0.484 0.487 0.476 0.501 444,263,856 0.4880 -2.23%
2000-09-15 0 1.790 1.790 1.800 1.750 1.810 77,275,800 137,855,966 1.7839 0.495 0.495 0.498 0.484 0.501 279,457,906 0.4933 -0.56%
2000-09-14 0 1.800 1.800 1.810 1.750 1.840 135,257,735 244,031,076 1.8042 0.498 0.498 0.501 0.484 0.509 489,142,052 0.4989 1.12%
2000-09-12 0 1.780 1.770 1.780 1.740 1.790 130,650,000 229,528,380 1.7568 0.492 0.489 0.492 0.481 0.495 472,478,776 0.4858 2.63%
2000-09-11 0 1.790 1.780 1.790 1.770 1.860 199,186,000 357,785,040 1.7962 0.480 0.477 0.480 0.474 0.498 743,422,100 0.4813 -3.76%
2000-09-08 0 1.860 1.840 1.850 1.840 1.900 162,928,000 302,775,540 1.8583 0.498 0.493 0.496 0.493 0.509 608,096,332 0.4979 -1.59%
2000-09-07 0 1.890 1.880 1.890 1.880 1.910 85,210,800 161,392,564 1.8940 0.506 0.504 0.506 0.504 0.512 318,032,351 0.5075 0.00%
2000-09-06 0 1.890 1.890 1.900 1.870 1.930 95,439,000 180,852,670 1.8950 0.506 0.506 0.509 0.501 0.517 356,207,072 0.5077 -0.53%
2000-09-05 0 1.900 1.900 1.910 1.900 1.930 68,886,690 131,233,263 1.9051 0.509 0.509 0.512 0.509 0.517 257,105,860 0.5104 0.00%
2000-09-04 0 1.900 1.900 1.910 1.880 1.910 203,399,700 385,586,384 1.8957 0.509 0.509 0.512 0.504 0.512 759,148,896 0.5079 1.60%
2000-09-01 0 1.870 1.860 1.870 1.830 1.900 250,890,900 467,782,729 1.8645 0.501 0.498 0.501 0.490 0.509 936,400,348 0.4996 0.54%
2000-08-31 0 1.860 1.850 1.860 1.830 2.000 384,289,750 727,282,592 1.8925 0.498 0.496 0.498 0.490 0.536 1,434,285,004 0.5071 -7.00%
2000-08-30 0 2.000 2.000 2.025 1.970 2.050 133,932,000 268,145,184 2.0021 0.536 0.536 0.543 0.528 0.549 499,874,533 0.5364 -1.23%
2000-08-29 0 2.025 2.025 2.050 2.000 2.125 197,792,019 408,651,318 2.0661 0.543 0.543 0.549 0.536 0.569 738,219,343 0.5536 -1.22%
2000-08-28 0 2.050 2.025 2.050 1.990 2.050 199,043,000 401,979,310 2.0196 0.549 0.543 0.549 0.533 0.549 742,888,381 0.5411 3.54%
2000-08-25 0 1.980 1.980 1.990 1.940 2.025 287,250,000 572,182,870 1.9919 0.531 0.531 0.533 0.520 0.543 1,072,103,452 0.5337 2.59%
2000-08-24 0 1.930 1.910 1.920 1.880 2.000 219,628,000 428,390,220 1.9505 0.517 0.512 0.514 0.504 0.536 819,717,796 0.5226 3.76%
2000-08-23 0 1.860 1.860 1.870 1.860 1.930 87,947,000 166,190,290 1.8897 0.498 0.498 0.501 0.498 0.517 328,244,673 0.5063 -2.11%
2000-08-22 0 1.900 1.890 1.900 1.880 1.940 67,645,000 129,096,648 1.9084 0.509 0.506 0.509 0.504 0.520 252,471,499 0.5113 0.00%
2000-08-21 0 1.900 1.890 1.900 1.860 1.920 81,456,000 154,364,448 1.8951 0.509 0.506 0.509 0.498 0.514 304,018,307 0.5077 0.53%
2000-08-18 0 1.890 1.880 1.890 1.860 1.940 141,006,000 266,042,612 1.8867 0.506 0.504 0.506 0.498 0.520 526,276,830 0.5055 -1.56%
2000-08-17 0 1.920 1.920 1.930 1.870 1.950 216,431,000 415,089,071 1.9179 0.514 0.514 0.517 0.501 0.522 807,785,630 0.5139 2.67%
2000-08-16 0 1.870 1.860 1.870 1.730 1.890 242,852,000 443,241,836 1.8252 0.501 0.498 0.501 0.464 0.506 906,396,754 0.4890 8.09%
2000-08-15 0 1.730 1.730 1.740 1.710 1.800 185,564,000 322,346,548 1.7371 0.464 0.464 0.466 0.458 0.482 692,580,696 0.4654 -3.89%
2000-08-14 0 1.800 1.790 1.800 1.760 1.860 153,764,000 277,195,134 1.8027 0.482 0.480 0.482 0.472 0.498 573,893,525 0.4830 -3.23%
2000-08-11 0 1.860 1.850 1.860 1.840 1.880 124,240,000 230,761,562 1.8574 0.498 0.496 0.498 0.493 0.504 463,701,072 0.4977 0.54%
2000-08-10 0 1.850 1.850 1.860 1.840 1.880 134,873,000 251,028,090 1.8612 0.496 0.496 0.498 0.493 0.504 503,386,628 0.4987 1.09%
2000-08-09 0 1.830 1.820 1.830 1.790 1.880 97,680,000 178,562,260 1.8280 0.490 0.488 0.490 0.480 0.504 364,571,158 0.4898 -1.08%
2000-08-08 0 1.850 1.840 1.850 1.840 1.920 130,478,000 246,317,860 1.8878 0.496 0.493 0.496 0.493 0.514 486,983,165 0.5058 -3.14%
2000-08-07 0 1.910 1.900 1.910 1.890 1.930 110,366,000 210,907,000 1.9110 0.512 0.509 0.512 0.506 0.517 411,919,128 0.5120 1.60%
2000-08-04 0 1.880 1.870 1.880 1.840 1.900 171,616,000 319,942,570 1.8643 0.504 0.501 0.504 0.493 0.509 640,522,562 0.4995 2.17%
2000-08-03 0 1.840 1.830 1.840 1.820 1.880 162,202,645 299,868,036 1.8487 0.493 0.490 0.493 0.488 0.504 605,389,088 0.4953 0.55%
2000-08-02 0 1.830 1.830 1.840 1.800 1.880 134,566,000 246,963,844 1.8353 0.490 0.490 0.493 0.482 0.504 502,240,812 0.4917 -0.54%
2000-08-01 0 1.840 1.830 1.840 1.760 1.850 218,502,000 395,454,370 1.8098 0.493 0.490 0.493 0.472 0.496 815,515,225 0.4849 3.37%
2000-07-31 0 1.780 1.770 1.780 1.720 1.820 147,109,200 261,188,460 1.7755 0.477 0.474 0.477 0.461 0.488 549,055,809 0.4757 0.56%
2000-07-28 0 1.770 1.770 1.780 1.750 1.810 137,838,300 244,287,488 1.7723 0.474 0.474 0.477 0.469 0.485 514,454,020 0.4748 -2.21%
2000-07-27 0 1.810 1.800 1.820 1.800 1.860 129,918,000 237,566,150 1.8286 0.485 0.482 0.488 0.482 0.498 484,893,077 0.4899 -3.21%
2000-07-26 0 1.870 1.860 1.870 1.860 1.930 214,634,000 408,844,582 1.9048 0.501 0.498 0.501 0.498 0.517 801,078,685 0.5104 -0.53%
2000-07-25 0 1.880 1.880 1.890 1.850 1.930 191,953,000 361,178,852 1.8816 0.504 0.504 0.506 0.496 0.517 716,426,367 0.5041 -2.59%
2000-07-24 0 1.930 1.920 1.930 1.900 2.050 335,715,832 655,423,817 1.9523 0.517 0.514 0.517 0.509 0.549 1,252,992,523 0.5231 -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 0.522 0.522 0.525 0.509 0.543 2,110,108,602 0.5257 4.84%
2000-07-20 0 1.860 1.850 1.860 1.700 1.880 430,498,000 775,767,288 1.8020 0.498 0.496 0.498 0.455 0.504 1,606,748,101 0.4828 8.77%
2000-07-19 0 1.710 1.700 1.710 1.660 1.710 150,925,000 254,216,120 1.6844 0.458 0.455 0.458 0.445 0.458 563,297,523 0.4513 1.18%
2000-07-18 0 1.690 1.680 1.690 1.670 1.710 101,206,000 170,859,550 1.6882 0.453 0.450 0.453 0.447 0.458 377,731,251 0.4523 -1.74%
2000-07-17 0 1.720 1.720 1.730 1.680 1.800 169,823,000 293,704,526 1.7295 0.461 0.461 0.464 0.450 0.482 633,830,547 0.4634 -4.44%
2000-07-14 0 1.800 1.790 1.800 1.710 1.820 353,263,000 630,026,550 1.7834 0.482 0.480 0.482 0.458 0.488 1,318,483,836 0.4778 6.51%
2000-07-13 0 1.690 1.680 1.700 1.630 1.730 346,289,000 586,544,570 1.6938 0.453 0.450 0.455 0.437 0.464 1,292,454,769 0.4538 5.63%
2000-07-12 0 1.600 1.600 1.610 1.500 1.620 241,673,000 377,826,400 1.5634 0.429 0.429 0.431 0.402 0.434 901,996,371 0.4189 7.38%
2000-07-11 0 1.490 1.490 1.500 1.480 1.540 134,098,000 201,277,886 1.5010 0.399 0.399 0.402 0.397 0.413 500,494,095 0.4022 -3.25%
2000-07-10 0 1.540 1.530 1.550 1.530 1.590 108,762,000 168,822,640 1.5522 0.413 0.410 0.415 0.410 0.426 405,932,517 0.4159 0.65%
2000-07-07 0 1.530 1.520 1.530 1.520 1.580 90,651,069 140,925,314 1.5546 0.410 0.407 0.410 0.407 0.423 338,337,072 0.4165 -3.16%
2000-07-06 0 1.580 1.580 1.590 1.570 1.620 69,623,000 111,023,260 1.5946 0.423 0.423 0.426 0.421 0.434 259,853,990 0.4273 -3.07%
2000-07-05 0 1.630 1.630 1.640 1.620 1.650 60,262,000 98,803,236 1.6396 0.437 0.437 0.439 0.434 0.442 224,915,921 0.4393 -0.61%
2000-07-04 0 1.640 1.630 1.640 1.590 1.660 74,320,000 121,234,498 1.6312 0.439 0.437 0.439 0.426 0.445 277,384,608 0.4371 1.23%
2000-07-03 0 1.620 1.610 1.620 1.560 1.630 74,464,000 119,249,540 1.6014 0.434 0.431 0.434 0.418 0.437 277,922,059 0.4291 0.00%
2000-06-30 0 1.620 1.610 1.620 1.580 1.630 75,956,000 122,141,720 1.6081 0.434 0.431 0.434 0.423 0.437 283,490,652 0.4308 -1.22%
2000-06-29 0 1.640 1.640 1.650 1.610 1.700 146,402,000 241,810,510 1.6517 0.439 0.439 0.442 0.431 0.455 546,416,326 0.4425 -3.53%
2000-06-28 0 1.700 1.690 1.700 1.680 1.720 46,707,000 79,241,346 1.6966 0.455 0.453 0.455 0.450 0.461 174,324,581 0.4546 0.59%
2000-06-27 0 1.690 1.680 1.690 1.680 1.750 94,617,000 161,208,960 1.7038 0.453 0.450 0.453 0.450 0.469 353,139,120 0.4565 -2.31%
2000-06-26 0 1.730 1.720 1.730 1.670 1.740 152,092,000 260,261,594 1.7112 0.464 0.461 0.464 0.447 0.466 567,653,118 0.4585 3.59%
2000-06-23 0 1.670 1.660 1.670 1.650 1.700 88,648,000 148,168,910 1.6714 0.447 0.445 0.447 0.442 0.455 330,861,016 0.4478 0.60%
2000-06-22 0 1.660 1.660 1.670 1.660 1.690 158,622,000 265,757,838 1.6754 0.445 0.445 0.447 0.445 0.453 592,025,044 0.4489 0.61%
2000-06-21 0 1.650 1.650 1.660 1.650 1.710 133,431,733 223,873,783 1.6778 0.442 0.442 0.445 0.442 0.458 498,007,386 0.4495 -2.94%
2000-06-20 0 1.700 1.700 1.710 1.690 1.800 170,684,000 295,444,920 1.7309 0.455 0.455 0.458 0.453 0.482 637,044,058 0.4638 -4.49%
2000-06-19 0 1.780 1.770 1.780 1.720 1.810 287,649,400 511,892,636 1.7796 0.477 0.474 0.477 0.461 0.485 1,073,594,133 0.4768 2.30%
2000-06-16 0 1.740 1.730 1.740 1.660 1.760 355,711,950 611,182,259 1.7182 0.466 0.464 0.466 0.445 0.472 1,327,624,054 0.4604 4.19%
2000-06-15 0 1.670 1.660 1.670 1.660 1.680 124,749,983 208,443,540 1.6709 0.447 0.445 0.447 0.445 0.450 465,604,482 0.4477 0.60%
2000-06-14 0 1.660 1.660 1.670 1.650 1.680 130,476,000 217,440,412 1.6665 0.445 0.445 0.447 0.442 0.450 486,975,701 0.4465 1.22%
2000-06-13 0 1.640 1.640 1.650 1.630 1.690 229,124,000 381,245,840 1.6639 0.439 0.439 0.442 0.437 0.453 855,159,726 0.4458 -0.61%
2000-06-12 0 1.650 1.640 1.650 1.620 1.660 108,942,000 179,230,900 1.6452 0.442 0.439 0.442 0.434 0.445 406,604,332 0.4408 1.23%
2000-06-09 0 1.630 1.620 1.630 1.600 1.660 106,720,000 175,273,040 1.6424 0.437 0.434 0.437 0.429 0.445 398,311,159 0.4400 0.62%
2000-06-08 0 1.620 1.620 1.630 1.620 1.670 181,952,000 298,973,180 1.6431 0.434 0.434 0.437 0.434 0.447 679,099,625 0.4402 -1.82%
2000-06-07 0 1.650 1.640 1.650 1.580 1.680 257,396,000 418,516,520 1.6260 0.442 0.439 0.442 0.423 0.450 960,679,339 0.4356 2.48%
2000-06-05 0 1.610 1.600 1.610 1.590 1.650 150,418,000 243,028,540 1.6157 0.431 0.429 0.431 0.426 0.442 561,405,246 0.4329 0.62%
2000-06-02 0 1.600 1.590 1.600 1.570 1.650 160,896,500 260,514,515 1.6191 0.429 0.426 0.429 0.421 0.442 600,514,162 0.4338 -0.62%
2000-06-01 0 1.610 1.600 1.610 1.560 1.630 198,645,000 317,033,610 1.5960 0.431 0.429 0.431 0.418 0.437 741,402,925 0.4276 2.55%
2000-05-31 0 1.570 1.570 1.580 1.530 1.580 190,930,000 296,876,780 1.5549 0.421 0.421 0.423 0.410 0.423 712,608,223 0.4166 2.61%
2000-05-30 0 1.530 1.530 1.540 1.490 1.550 83,332,000 126,895,110 1.5228 0.410 0.410 0.413 0.399 0.415 311,020,104 0.4080 -0.65%
2000-05-29 0 1.540 1.540 1.550 1.460 1.550 116,485,000 175,746,070 1.5087 0.413 0.413 0.415 0.391 0.415 434,757,078 0.4042 6.21%
2000-05-26 0 1.450 1.440 1.450 1.370 1.490 204,659,000 295,293,100 1.4429 0.389 0.386 0.389 0.367 0.399 763,848,983 0.3866 4.32%
2000-05-25 0 1.390 1.390 1.400 1.380 1.500 184,926,000 265,941,676 1.4381 0.372 0.372 0.375 0.370 0.402 690,199,488 0.3853 -3.47%
2000-05-24 0 1.440 1.440 1.450 1.410 1.470 256,283,000 369,555,340 1.4420 0.386 0.386 0.389 0.378 0.394 956,525,288 0.3864 -4.64%
2000-05-23 0 1.510 1.500 1.510 1.480 1.610 257,628,000 392,244,720 1.5225 0.405 0.402 0.405 0.397 0.431 961,545,233 0.4079 -5.03%
2000-05-22 0 1.590 1.590 1.600 1.580 1.660 188,118,000 304,073,160 1.6164 0.426 0.426 0.429 0.423 0.445 702,112,993 0.4331 -1.85%
2000-05-19 0 1.620 1.620 1.630 1.610 1.700 423,148,000 703,477,480 1.6625 0.434 0.434 0.437 0.431 0.455 1,579,315,688 0.4454 -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 0.442 0.439 0.442 0.394 0.461 2,398,055,622 0.4321 9.27%
2000-05-17 0 1.510 1.500 1.510 1.500 1.580 287,656,000 441,369,470 1.5344 0.405 0.402 0.405 0.402 0.423 1,073,618,766 0.4111 -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 0.418 0.415 0.418 0.399 0.431 2,624,333,832 0.4184 5.41%
2000-05-15 0 1.480 1.470 1.480 1.470 1.540 531,841,000 797,662,630 1.4998 0.397 0.394 0.397 0.394 0.413 1,984,990,677 0.4018 -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 0.405 0.405 0.407 0.343 0.407 4,033,123,676 0.3790 18.90%
2000-05-10 0 1.270 1.260 1.270 1.190 1.280 194,207,000 242,496,420 1.2486 0.340 0.338 0.340 0.319 0.343 724,838,973 0.3346 5.83%
2000-05-09 0 1.200 1.200 1.210 1.170 1.220 48,908,000 58,501,560 1.1962 0.322 0.322 0.324 0.313 0.327 182,539,376 0.3205 3.45%
2000-05-08 0 1.160 1.160 1.170 1.150 1.190 14,334,000 16,694,400 1.1647 0.311 0.311 0.313 0.308 0.319 53,498,802 0.3121 -1.69%
2000-05-05 0 1.180 1.170 1.190 1.140 1.200 33,747,000 39,594,960 1.1733 0.316 0.313 0.319 0.305 0.322 125,953,961 0.3144 -0.84%
2000-05-04 0 1.190 1.190 1.200 1.150 1.200 16,343,000 19,153,680 1.1720 0.319 0.319 0.322 0.308 0.322 60,996,995 0.3140 0.85%
2000-05-03 0 1.180 1.180 1.190 1.180 1.210 12,091,000 14,449,158 1.1950 0.316 0.316 0.319 0.316 0.324 45,127,251 0.3202 -2.48%
2000-05-02 0 1.210 1.200 1.210 1.190 1.250 32,946,500 39,874,723 1.2103 0.324 0.322 0.324 0.319 0.335 122,966,254 0.3243 0.00%
2000-04-28 0 1.210 1.200 1.210 1.160 1.210 46,343,400 55,203,998 1.1912 0.324 0.322 0.324 0.311 0.324 172,967,517 0.3192 6.14%
2000-04-27 0 1.140 1.130 1.140 1.110 1.160 21,392,000 24,318,776 1.1368 0.305 0.303 0.305 0.297 0.311 79,841,382 0.3046 2.70%
2000-04-26 0 1.110 1.100 1.110 1.100 1.160 63,328,000 70,695,720 1.1163 0.297 0.295 0.297 0.295 0.311 236,359,155 0.2991 -0.89%
2000-04-25 0 1.120 1.120 1.130 1.120 1.180 67,356,000 77,433,720 1.1496 0.300 0.300 0.303 0.300 0.316 251,392,864 0.3080 -5.08%
2000-04-20 0 1.180 1.180 1.190 1.170 1.210 45,312,000 54,060,980 1.1931 0.316 0.316 0.319 0.313 0.324 169,118,021 0.3197 0.00%
2000-04-19 0 1.180 1.180 1.190 1.180 1.250 90,553,000 109,407,750 1.2082 0.316 0.316 0.319 0.316 0.335 337,971,049 0.3237 -2.48%
2000-04-18 0 1.210 1.210 1.220 1.190 1.250 129,324,000 156,744,940 1.2120 0.324 0.324 0.327 0.319 0.335 482,676,090 0.3247 5.22%
2000-04-17 0 1.150 1.150 1.160 1.140 1.200 106,256,000 124,625,440 1.1729 0.308 0.308 0.311 0.305 0.322 396,579,371 0.3143 -8.73%
2000-04-14 0 1.260 1.250 1.260 1.200 1.280 97,981,000 119,458,070 1.2192 0.338 0.335 0.338 0.322 0.343 365,694,581 0.3267 4.13%
2000-04-13 0 1.210 1.210 1.220 1.210 1.240 72,095,000 87,952,250 1.2199 0.324 0.324 0.327 0.324 0.332 269,080,238 0.3269 -3.20%
2000-04-12 0 1.250 1.250 1.260 1.250 1.300 120,754,000 153,471,740 1.2709 0.335 0.335 0.338 0.335 0.348 450,690,271 0.3405 -2.34%
2000-04-11 0 1.280 1.280 1.290 1.210 1.330 338,852,000 436,019,920 1.2868 0.343 0.343 0.346 0.324 0.356 1,264,697,646 0.3448 4.92%
2000-04-10 0 1.220 1.220 1.230 1.180 1.230 88,238,000 105,360,020 1.1940 0.327 0.327 0.330 0.316 0.330 329,330,772 0.3199 0.83%
2000-04-07 0 1.210 1.210 1.220 1.170 1.280 716,230,000 870,792,860 1.2158 0.324 0.324 0.327 0.313 0.343 2,673,185,920 0.3258

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